KissMeData/122310/price/prices-20230601.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230630	160735	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7280	40	2	0.55	456329430	61565	683.22	7240	7650	7220	9410	5070	7240	7412.24	3.31	0	-5053	7426	7332	7246	7152	7066	7290	7110	73	2170	500	5210	10	1	14553844	1060	7.62	1.13	12	0.42	955.00	6452.00	9970	20220711	-26.98	7060	20230621	3.12	8790	-17.18	20230203	7060	3.12	20230621	9970	-26.98	20220711	7060	3.12	20230621	1.89	N	122310	500	72 억		481774	N	N	0	N	00	N
3	20230630	150737	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7360	120	2	1.66	439879370	59315	658.25	7240	7650	7220	9410	5070	7240	7415.99	3.31	0	-5101	7426	7332	7246	7152	7066	7290	7110	73	2170	500	5210	10	1	14553844	1071	7.71	1.14	12	0.41	955.00	6452.00	9970	20220711	-26.18	7060	20230621	4.25	8790	-16.27	20230203	7060	4.25	20230621	9970	-26.18	20220711	7060	4.25	20230621	1.89	N	122310	500	72 억		481774	N	N	0	N	00	N
4	20230630	140736	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7360	120	2	1.66	426462950	57484	637.93	7240	7650	7220	9410	5070	7240	7418.81	3.31	0	-5123	7426	7332	7246	7152	7066	7290	7110	73	2170	500	5210	10	1	14553844	1071	7.71	1.14	12	0.39	955.00	6452.00	9970	20220711	-26.18	7060	20230621	4.25	8790	-16.27	20230203	7060	4.25	20230621	9970	-26.18	20220711	7060	4.25	20230621	1.89	N	122310	500	72 억		481774	N	N	0	N	00	N
5	20230630	130736	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7390	150	2	2.07	351962150	47329	525.24	7240	7650	7220	9410	5070	7240	7436.50	3.31	0	-7672	7426	7332	7246	7152	7066	7290	7110	73	2170	500	5210	10	1	14553844	1076	7.74	1.15	12	0.33	955.00	6452.00	9970	20220711	-25.88	7060	20230621	4.67	8790	-15.93	20230203	7060	4.67	20230621	9970	-25.88	20220711	7060	4.67	20230621	1.89	N	122310	500	72 억		481774	N	N	0	N	00	N
6	20230630	120733	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7380	140	2	1.93	343815260	46225	512.98	7240	7650	7220	9410	5070	7240	7437.86	3.31	0	-7672	7426	7332	7246	7152	7066	7290	7110	73	2170	500	5210	10	1	14553844	1074	7.73	1.14	12	0.32	955.00	6452.00	9970	20220711	-25.98	7060	20230621	4.53	8790	-16.04	20230203	7060	4.53	20230621	9970	-25.98	20220711	7060	4.53	20230621	1.89	N	122310	500	72 억		481774	N	N	0	N	00	N
7	20230630	110737	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7380	140	2	1.93	323482360	43462	482.32	7240	7650	7220	9410	5070	7240	7442.88	3.31	0	-7672	7426	7332	7246	7152	7066	7290	7110	73	2170	500	5210	10	1	14553844	1074	7.73	1.14	12	0.30	955.00	6452.00	9970	20220711	-25.98	7060	20230621	4.53	8790	-16.04	20230203	7060	4.53	20230621	9970	-25.98	20220711	7060	4.53	20230621	1.89	N	122310	500	72 억		481774	N	N	0	N	00	N
8	20230630	100736	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7330	90	2	1.24	318500410	42785	474.81	7240	7650	7220	9410	5070	7240	7444.21	3.31	0	-7672	7426	7332	7246	7152	7066	7290	7110	73	2170	500	5210	10	1	14553844	1067	7.68	1.14	12	0.29	955.00	6452.00	9970	20220711	-26.48	7060	20230621	3.82	8790	-16.61	20230203	7060	3.82	20230621	9970	-26.48	20220711	7060	3.82	20230621	1.89	N	122310	500	72 억		481774	N	N	0	N	00	N
9	20230630	090737	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7240	0	3	0.00	289600	40	0.44	7240	7240	7240	9410	5070	7240	7240.00	3.31	0	0	7426	7332	7246	7152	7066	7290	7110	73	2170	500	5210	10	1	14553844	1054	7.58	1.12	12	0.00	955.00	6452.00	9970	20220711	-27.38	7060	20230621	2.55	8790	-17.63	20230203	7060	2.55	20230621	9970	-27.38	20220711	7060	2.55	20230621	1.89	N	122310	500	72 억		481774	N	N	0	N	00	N
10	20230629	160735	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7240	0	3	0.00	64985150	9011	99.37	7340	7340	7160	9410	5070	7240	7211.76	3.32	0	-798	7386	7312	7266	7192	7146	7290	7170	73	2170	500	5210	10	1	14553844	1054	7.58	1.12	12	0.06	955.00	6452.00	9970	20220711	-27.38	7060	20230621	2.55	8790	-17.63	20230203	7060	2.55	20230621	9970	-27.38	20220711	7060	2.55	20230621	1.91	N	122310	500	72 억		482565	N	N	0	N	00	N
11	20230629	150733	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7250	10	2	0.14	63921270	8864	97.75	7340	7340	7160	9410	5070	7240	7211.33	3.32	0	-743	7386	7312	7266	7192	7146	7290	7170	73	2170	500	5210	10	1	14553844	1055	7.59	1.12	12	0.06	955.00	6452.00	9970	20220711	-27.28	7060	20230621	2.69	8790	-17.52	20230203	7060	2.69	20230621	9970	-27.28	20220711	7060	2.69	20230621	1.91	N	122310	500	72 억		482565	N	N	0	N	00	N
12	20230629	140730	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7230	-10	5	-0.14	52576430	7291	80.40	7340	7340	7160	9410	5070	7240	7211.14	3.32	0	-743	7386	7312	7266	7192	7146	7290	7170	73	2170	500	5210	10	1	14553844	1052	7.57	1.12	12	0.05	955.00	6452.00	9970	20220711	-27.48	7060	20230621	2.41	8790	-17.75	20230203	7060	2.41	20230621	9970	-27.48	20220711	7060	2.41	20230621	1.91	N	122310	500	72 억		482565	N	N	0	N	00	N
13	20230629	130731	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7230	-10	5	-0.14	49007140	6798	74.97	7340	7340	7160	9410	5070	7240	7209.05	3.32	0	-354	7386	7312	7266	7192	7146	7290	7170	73	2170	500	5210	10	1	14553844	1052	7.57	1.12	12	0.05	955.00	6452.00	9970	20220711	-27.48	7060	20230621	2.41	8790	-17.75	20230203	7060	2.41	20230621	9970	-27.48	20220711	7060	2.41	20230621	1.91	N	122310	500	72 억		482565	N	N	0	N	00	N
14	20230629	120734	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7250	10	2	0.14	36508760	5068	55.89	7340	7340	7160	9410	5070	7240	7203.78	3.32	0	-108	7386	7312	7266	7192	7146	7290	7170	73	2170	500	5210	10	1	14553844	1055	7.59	1.12	12	0.03	955.00	6452.00	9970	20220711	-27.28	7060	20230621	2.69	8790	-17.52	20230203	7060	2.69	20230621	9970	-27.28	20220711	7060	2.69	20230621	1.91	N	122310	500	72 억		482565	N	N	0	N	00	N
15	20230629	110734	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7270	30	2	0.41	35221430	4890	53.93	7340	7340	7160	9410	5070	7240	7202.75	3.32	0	-103	7386	7312	7266	7192	7146	7290	7170	73	2170	500	5210	10	1	14553844	1058	7.61	1.13	12	0.03	955.00	6452.00	9970	20220711	-27.08	7060	20230621	2.97	8790	-17.29	20230203	7060	2.97	20230621	9970	-27.08	20220711	7060	2.97	20230621	1.91	N	122310	500	72 억		482565	N	N	0	N	00	N
16	20230629	100735	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7220	-20	5	-0.28	32926000	4573	50.43	7340	7340	7160	9410	5070	7240	7200.09	3.32	0	-99	7386	7312	7266	7192	7146	7290	7170	73	2170	500	5210	10	1	14553844	1051	7.56	1.12	12	0.03	955.00	6452.00	9970	20220711	-27.58	7060	20230621	2.27	8790	-17.86	20230203	7060	2.27	20230621	9970	-27.58	20220711	7060	2.27	20230621	1.91	N	122310	500	72 억		482565	N	N	0	N	00	N
17	20230629	090705	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7330	90	2	1.24	506160	69	0.76	7340	7340	7310	9410	5070	7240	7335.65	3.32	0	-7	7386	7312	7266	7192	7146	7290	7170	73	2170	500	5210	10	1	14553844	1067	7.68	1.14	12	0.00	955.00	6452.00	9970	20220711	-26.48	7060	20230621	3.82	8790	-16.61	20230203	7060	3.82	20230621	9970	-26.48	20220711	7060	3.82	20230621	1.91	N	122310	500	72 억		482565	N	N	0	N	00	N
18	20230628	160723	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7240	-50	5	-0.69	65739750	9068	63.02	7340	7340	7220	9470	5110	7290	7249.70	3.30	0	1848	7410	7350	7290	7230	7170	7320	7200	73	2180	500	5240	10	1	14553844	1054	7.58	1.12	12	0.06	955.00	6452.00	9970	20220711	-27.38	7060	20230621	2.55	8790	-17.63	20230203	7060	2.55	20230621	9970	-27.38	20220711	7060	2.55	20230621	1.92	N	122310	500	72 억		480717	N	N	0	N	00	N
19	20230628	150729	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7290	0	3	0.00	57290360	7902	54.92	7340	7340	7220	9470	5110	7290	7250.11	3.30	0	1848	7410	7350	7290	7230	7170	7320	7200	73	2180	500	5240	10	1	14553844	1061	7.63	1.13	12	0.05	955.00	6452.00	9970	20220711	-26.88	7060	20230621	3.26	8790	-17.06	20230203	7060	3.26	20230621	9970	-26.88	20220711	7060	3.26	20230621	1.92	N	122310	500	72 억		480717	N	N	0	N	00	N
20	20230628	140727	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7270	-20	5	-0.27	50897410	7019	48.78	7340	7340	7220	9470	5110	7290	7251.38	3.30	0	1849	7410	7350	7290	7230	7170	7320	7200	73	2180	500	5240	10	1	14553844	1058	7.61	1.13	12	0.05	955.00	6452.00	9970	20220711	-27.08	7060	20230621	2.97	8790	-17.29	20230203	7060	2.97	20230621	9970	-27.08	20220711	7060	2.97	20230621	1.92	N	122310	500	72 억		480717	N	N	0	N	00	N
21	20230628	130728	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7260	-30	5	-0.41	44306200	6112	42.48	7340	7340	7220	9470	5110	7290	7249.05	3.30	0	1847	7410	7350	7290	7230	7170	7320	7200	73	2180	500	5240	10	1	14553844	1057	7.60	1.13	12	0.04	955.00	6452.00	9970	20220711	-27.18	7060	20230621	2.83	8790	-17.41	20230203	7060	2.83	20230621	9970	-27.18	20220711	7060	2.83	20230621	1.92	N	122310	500	72 억		480717	N	N	0	N	00	N
22	20230628	120731	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7280	-10	5	-0.14	35585950	4908	34.11	7340	7340	7220	9470	5110	7290	7250.60	3.30	0	1847	7410	7350	7290	7230	7170	7320	7200	73	2180	500	5240	10	1	14553844	1060	7.62	1.13	12	0.03	955.00	6452.00	9970	20220711	-26.98	7060	20230621	3.12	8790	-17.18	20230203	7060	3.12	20230621	9970	-26.98	20220711	7060	3.12	20230621	1.92	N	122310	500	72 억		480717	N	N	0	N	00	N
23	20230628	110733	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7280	-10	5	-0.14	33241540	4585	31.86	7340	7340	7220	9470	5110	7290	7250.06	3.30	0	1847	7410	7350	7290	7230	7170	7320	7200	73	2180	500	5240	10	1	14553844	1060	7.62	1.13	12	0.03	955.00	6452.00	9970	20220711	-26.98	7060	20230621	3.12	8790	-17.18	20230203	7060	3.12	20230621	9970	-26.98	20220711	7060	3.12	20230621	1.92	N	122310	500	72 억		480717	N	N	0	N	00	N
24	20230628	100733	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7280	-10	5	-0.14	32549960	4490	31.20	7340	7340	7220	9470	5110	7290	7249.43	3.30	0	1847	7410	7350	7290	7230	7170	7320	7200	73	2180	500	5240	10	1	14553844	1060	7.62	1.13	12	0.03	955.00	6452.00	9970	20220711	-26.98	7060	20230621	3.12	8790	-17.18	20230203	7060	3.12	20230621	9970	-26.98	20220711	7060	3.12	20230621	1.92	N	122310	500	72 억		480717	N	N	0	N	00	N
25	20230628	090730	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7300	10	2	0.14	286090	39	0.27	7340	7340	7290	9470	5110	7290	7335.64	3.30	0	0	7410	7350	7290	7230	7170	7320	7200	73	2180	500	5240	10	1	14553844	1062	7.64	1.13	12	0.00	955.00	6452.00	9970	20220711	-26.78	7060	20230621	3.40	8790	-16.95	20230203	7060	3.40	20230621	9970	-26.78	20220711	7060	3.40	20230621	1.92	N	122310	500	72 억		480717	N	N	0	N	00	N
26	20230627	160728	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7290	20	2	0.28	104611730	14381	169.67	7350	7350	7230	9450	5090	7270	7274.30	3.30	0	115	7463	7366	7303	7206	7143	7335	7175	73	2180	500	5230	10	1	14553844	1061	7.63	1.13	12	0.10	955.00	6452.00	9970	20220711	-26.88	7060	20230621	3.26	8790	-17.06	20230203	7060	3.26	20230621	9970	-26.88	20220711	7060	3.26	20230621	1.92	N	122310	500	72 억		480602	N	N	0	N	00	N
27	20230627	150733	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7270	0	3	0.00	99614900	13692	161.54	7350	7350	7230	9450	5090	7270	7275.41	3.30	0	-155	7463	7366	7303	7206	7143	7335	7175	73	2180	500	5230	10	1	14553844	1058	7.61	1.13	12	0.09	955.00	6452.00	9970	20220711	-27.08	7060	20230621	2.97	8790	-17.29	20230203	7060	2.97	20230621	9970	-27.08	20220711	7060	2.97	20230621	1.92	N	122310	500	72 억		480602	N	N	0	N	00	N
28	20230627	140742	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7310	40	2	0.55	87674920	12056	142.24	7350	7350	7230	9450	5090	7270	7272.31	3.30	0	-121	7463	7366	7303	7206	7143	7335	7175	73	2180	500	5230	10	1	14553844	1064	7.65	1.13	12	0.08	955.00	6452.00	9970	20220711	-26.68	7060	20230621	3.54	8790	-16.84	20230203	7060	3.54	20230621	9970	-26.68	20220711	7060	3.54	20230621	1.92	N	122310	500	72 억		480602	N	N	0	N	00	N
29	20230627	130740	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7320	50	2	0.69	69009990	9508	112.18	7350	7350	7230	9450	5090	7270	7258.10	3.30	0	-115	7463	7366	7303	7206	7143	7335	7175	73	2180	500	5230	10	1	14553844	1065	7.66	1.13	12	0.07	955.00	6452.00	9970	20220711	-26.58	7060	20230621	3.68	8790	-16.72	20230203	7060	3.68	20230621	9970	-26.58	20220711	7060	3.68	20230621	1.92	N	122310	500	72 억		480602	N	N	0	N	00	N
30	20230627	120741	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7300	30	2	0.41	57731650	7960	93.91	7350	7350	7230	9450	5090	7270	7252.72	3.30	0	69	7463	7366	7303	7206	7143	7335	7175	73	2180	500	5230	10	1	14553844	1062	7.64	1.13	12	0.05	955.00	6452.00	9970	20220711	-26.78	7060	20230621	3.40	8790	-16.95	20230203	7060	3.40	20230621	9970	-26.78	20220711	7060	3.40	20230621	1.92	N	122310	500	72 억		480602	N	N	0	N	00	N
31	20230627	110747	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7290	20	2	0.28	47605570	6570	77.51	7350	7350	7230	9450	5090	7270	7245.90	3.30	0	104	7463	7366	7303	7206	7143	7335	7175	73	2180	500	5230	10	1	14553844	1061	7.63	1.13	12	0.05	955.00	6452.00	9970	20220711	-26.88	7060	20230621	3.26	8790	-17.06	20230203	7060	3.26	20230621	9970	-26.88	20220711	7060	3.26	20230621	1.92	N	122310	500	72 억		480602	N	N	0	N	00	N
32	20230627	100724	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7240	-30	5	-0.41	17098410	2355	27.78	7350	7350	7230	9450	5090	7270	7260.47	3.30	0	-159	7463	7366	7303	7206	7143	7335	7175	73	2180	500	5230	10	1	14553844	1054	7.58	1.12	12	0.02	955.00	6452.00	9970	20220711	-27.38	7060	20230621	2.55	8790	-17.63	20230203	7060	2.55	20230621	9970	-27.38	20220711	7060	2.55	20230621	1.92	N	122310	500	72 억		480602	N	N	0	N	00	N
33	20230627	090730	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7330	60	2	0.83	1535290	209	2.47	7350	7350	7270	9450	5090	7270	7345.89	3.30	0	-2	7463	7366	7303	7206	7143	7335	7175	73	2180	500	5230	10	1	14553844	1067	7.68	1.14	12	0.00	955.00	6452.00	9970	20220711	-26.48	7060	20230621	3.82	8790	-16.61	20230203	7060	3.82	20230621	9970	-26.48	20220711	7060	3.82	20230621	1.92	N	122310	500	72 억		480602	N	N	0	N	00	N
34	20230626	160727	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	7270	-30	5	-0.41	61668350	8475	69.91	7400	7400	7240	9490	5110	7300	7276.50	3.31	0	-1538	7500	7400	7310	7210	7120	7450	7260	73	2190	500	5250	10	1	14553844	1058	7.61	1.13	12	0.06	955.00	6452.00	9970	20220711	-27.08	7060	20230621	2.97	8790	-17.29	20230203	7060	2.97	20230621	9970	-27.08	20220711	7060	2.97	20230621	1.99	N	122310	500	72 억		482140	N	N	0	N	00	N
35	20230626	150733	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	7250	-50	5	-0.68	52624220	7231	59.65	7400	7400	7240	9490	5110	7300	7277.59	3.31	0	-1270	7500	7400	7310	7210	7120	7450	7260	73	2190	500	5250	10	1	14553844	1055	7.59	1.12	12	0.05	955.00	6452.00	9970	20220711	-27.28	7060	20230621	2.69	8790	-17.52	20230203	7060	2.69	20230621	9970	-27.28	20220711	7060	2.69	20230621	1.99	N	122310	500	72 억		482140	N	N	0	N	00	N
36	20230626	140731	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	7270	-30	5	-0.41	36467750	5005	41.29	7400	7400	7240	9490	5110	7300	7286.26	3.31	0	-1268	7500	7400	7310	7210	7120	7450	7260	73	2190	500	5250	10	1	14553844	1058	7.61	1.13	12	0.03	955.00	6452.00	9970	20220711	-27.08	7060	20230621	2.97	8790	-17.29	20230203	7060	2.97	20230621	9970	-27.08	20220711	7060	2.97	20230621	1.99	N	122310	500	72 억		482140	N	N	0	N	00	N
37	20230626	130728	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	7290	-10	5	-0.14	28062210	3848	31.74	7400	7400	7240	9490	5110	7300	7292.67	3.31	0	-1076	7500	7400	7310	7210	7120	7450	7260	73	2190	500	5250	10	1	14553844	1061	7.63	1.13	12	0.03	955.00	6452.00	9970	20220711	-26.88	7060	20230621	3.26	8790	-17.06	20230203	7060	3.26	20230621	9970	-26.88	20220711	7060	3.26	20230621	1.99	N	122310	500	72 억		482140	N	N	0	N	00	N
38	20230626	120727	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	7300	0	3	0.00	18243620	2500	20.62	7400	7400	7240	9490	5110	7300	7297.45	3.31	0	-1076	7500	7400	7310	7210	7120	7450	7260	73	2190	500	5250	10	1	14553844	1062	7.64	1.13	12	0.02	955.00	6452.00	9970	20220711	-26.78	7060	20230621	3.40	8790	-16.95	20230203	7060	3.40	20230621	9970	-26.78	20220711	7060	3.40	20230621	1.99	N	122310	500	72 억		482140	N	N	0	N	00	N
39	20230626	110727	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	7300	0	3	0.00	16410040	2249	18.55	7400	7400	7240	9490	5110	7300	7296.59	3.31	0	-1076	7500	7400	7310	7210	7120	7450	7260	73	2190	500	5250	10	1	14553844	1062	7.64	1.13	12	0.02	955.00	6452.00	9970	20220711	-26.78	7060	20230621	3.40	8790	-16.95	20230203	7060	3.40	20230621	9970	-26.78	20220711	7060	3.40	20230621	1.99	N	122310	500	72 억		482140	N	N	0	N	00	N
40	20230626	100727	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	7290	-10	5	-0.14	13520360	1853	15.29	7400	7400	7240	9490	5110	7300	7296.47	3.31	0	-1076	7500	7400	7310	7210	7120	7450	7260	73	2190	500	5250	10	1	14553844	1061	7.63	1.13	12	0.01	955.00	6452.00	9970	20220711	-26.88	7060	20230621	3.26	8790	-17.06	20230203	7060	3.26	20230621	9970	-26.88	20220711	7060	3.26	20230621	1.99	N	122310	500	72 억		482140	N	N	0	N	00	N
41	20230626	090729	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	7290	-10	5	-0.14	9207060	1259	10.39	7400	7400	7290	9490	5110	7300	7312.99	3.31	0	-1079	7500	7400	7310	7210	7120	7450	7260	73	2190	500	5250	10	1	14553844	1061	7.63	1.13	12	0.01	955.00	6452.00	9970	20220711	-26.88	7060	20230621	3.26	8790	-17.06	20230203	7060	3.26	20230621	9970	-26.88	20220711	7060	3.26	20230621	1.99	N	122310	500	72 억		482140	N	N	0	N	00	N
42	20230623	174600	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	7300	-30	5	-0.41	87977850	12122	27.27	7280	7410	7220	9520	5140	7330	7257.70	3.30	0	1677	7570	7450	7300	7180	7030	7375	7105	73	2190	500	5270	10	1	14553844	1062	7.64	1.13	12	0.08	955.00	6452.00	9970	20220711	-26.78	7060	20230621	3.40	8790	-16.95	20230203	7060	3.40	20230621	9970	-26.78	20220711	7060	3.40	20230621	1.97	N	122310	500	72 억		480464	N	N	0	N	00	N
43	20230623	140609	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	7260	-70	5	-0.95	71866410	9899	22.27	7280	7410	7220	9520	5140	7330	7259.97	3.30	0	1596	7570	7450	7300	7180	7030	7375	7105	73	2190	500	5270	10	1	14553844	1057	7.60	1.13	12	0.07	955.00	6452.00	9970	20220711	-27.18	7060	20230621	2.83	8790	-17.41	20230203	7060	2.83	20230621	9970	-27.18	20220711	7060	2.83	20230621	1.97	N	122310	500	72 억		480464	N	N	0	N	00	N
44	20230622	160330	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	7330	30	2	0.41	322606580	44453	82.84	7370	7420	7150	9490	5110	7300	7257.25	3.26	0	5659	7633	7466	7263	7096	6893	7550	7180	73	2190	500	5250	10	1	14553844	1067	7.68	1.14	12	0.31	955.00	6452.00	9970	20220711	-26.48	7060	20230621	3.82	8790	-16.61	20230203	7060	3.82	20230621	9970	-26.48	20220711	7060	3.82	20230621	1.95	N	122310	500	72 억		474803	N	N	0	N	00	N
45	20230622	150109	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	7340	40	2	0.55	308693060	42551	79.30	7370	7420	7150	9490	5110	7300	7254.66	3.26	0	6662	7633	7466	7263	7096	6893	7550	7180	73	2190	500	5250	10	1	14553844	1068	7.69	1.14	12	0.29	955.00	6452.00	9970	20220711	-26.38	7060	20230621	3.97	8790	-16.50	20230203	7060	3.97	20230621	9970	-26.38	20220711	7060	3.97	20230621	1.95	N	122310	500	72 억		474803	N	N	0	N	00	N
46	20230622	140825	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	7390	90	2	1.23	245539390	33978	63.32	7370	7420	7150	9490	5110	7300	7226.42	3.26	0	8113	7633	7466	7263	7096	6893	7550	7180	73	2190	500	5250	10	1	14553844	1076	7.74	1.15	12	0.23	955.00	6452.00	9970	20220711	-25.88	7060	20230621	4.67	8790	-15.93	20230203	7060	4.67	20230621	9970	-25.88	20220711	7060	4.67	20230621	1.95	N	122310	500	72 억		474803	N	N	0	N	00	N
47	20230622	130607	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	7190	-110	5	-1.51	180102130	25071	46.72	7370	7370	7150	9490	5110	7300	7183.68	3.26	0	6658	7633	7466	7263	7096	6893	7550	7180	73	2190	500	5250	10	1	14553844	1046	7.53	1.11	12	0.17	955.00	6452.00	9970	20220711	-27.88	7060	20230621	1.84	8790	-18.20	20230203	7060	1.84	20230621	9970	-27.88	20220711	7060	1.84	20230621	1.95	N	122310	500	72 억		474803	N	N	0	N	00	N
48	20230622	120454	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	7190	-110	5	-1.51	166643550	23198	43.23	7370	7370	7150	9490	5110	7300	7183.53	3.26	0	6512	7633	7466	7263	7096	6893	7550	7180	73	2190	500	5250	10	1	14553844	1046	7.53	1.11	12	0.16	955.00	6452.00	9970	20220711	-27.88	7060	20230621	1.84	8790	-18.20	20230203	7060	1.84	20230621	9970	-27.88	20220711	7060	1.84	20230621	1.95	N	122310	500	72 억		474803	N	N	0	N	00	N
49	20230622	110557	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	7200	-100	5	-1.37	108160880	15061	28.07	7370	7370	7150	9490	5110	7300	7181.52	3.26	0	4065	7633	7466	7263	7096	6893	7550	7180	73	2190	500	5250	10	1	14553844	1048	7.54	1.12	12	0.10	955.00	6452.00	9970	20220711	-27.78	7060	20230621	1.98	8790	-18.09	20230203	7060	1.98	20230621	9970	-27.78	20220711	7060	1.98	20230621	1.95	N	122310	500	72 억		474803	N	N	0	N	00	N
50	20230622	100718	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	7220	-80	5	-1.10	16979100	2348	4.38	7370	7370	7200	9490	5110	7300	7231.30	3.26	0	262	7633	7466	7263	7096	6893	7550	7180	73	2190	500	5250	10	1	14553844	1051	7.56	1.12	12	0.02	955.00	6452.00	9970	20220711	-27.58	7060	20230621	2.27	8790	-17.86	20230203	7060	2.27	20230621	9970	-27.58	20220711	7060	2.27	20230621	1.95	N	122310	500	72 억		474803	N	N	0	N	00	N
51	20230622	090159	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	7240	-60	5	-0.82	2063150	281	0.52	7370	7370	7240	9490	5110	7300	7342.17	3.26	0	-10	7633	7466	7263	7096	6893	7550	7180	73	2190	500	5250	10	1	14553844	1054	7.58	1.12	12	0.00	955.00	6452.00	9970	20220711	-27.38	7060	20230621	2.55	8790	-17.63	20230203	7060	2.55	20230621	9970	-27.38	20220711	7060	2.55	20230621	1.95	N	122310	500	72 억		474803	N	N	0	N	00	N
52	20230621	160741	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	7300	160	2	2.24	388592120	53658	227.35	7210	7430	7060	9280	5000	7140	7242.02	3.22	0	4560	7313	7226	7163	7076	7013	7195	7045	73	2140	500	5140	10	1	14553844	1062	7.64	1.13	12	0.37	955.00	6452.00	9970	20220711	-26.78	7060	20230621	3.40	8790	-16.95	20230203	7060	3.40	20230621	9970	-26.78	20220711	7060	3.40	20230621	1.90	N	122310	500	72 억		468633	N	N	0	N	00	N
53	20230621	150938	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	7230	90	2	1.26	383106310	52905	224.15	7210	7430	7060	9280	5000	7140	7241.40	3.22	0	4553	7313	7226	7163	7076	7013	7195	7045	73	2140	500	5140	10	1	14553844	1052	7.57	1.12	12	0.36	955.00	6452.00	9970	20220711	-27.48	7060	20230621	2.41	8790	-17.75	20230203	7060	2.41	20230621	9970	-27.48	20220711	7060	2.41	20230621	1.90	N	122310	500	72 억		468633	N	N	0	N	00	N
54	20230621	140434	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	7280	140	2	1.96	361078410	49865	211.27	7210	7430	7060	9280	5000	7140	7241.12	3.22	0	3597	7313	7226	7163	7076	7013	7195	7045	73	2140	500	5140	10	1	14553844	1060	7.62	1.13	12	0.34	955.00	6452.00	9970	20220711	-26.98	7060	20230621	3.12	8790	-17.18	20230203	7060	3.12	20230621	9970	-26.98	20220711	7060	3.12	20230621	1.90	N	122310	500	72 억		468633	N	N	0	N	00	N
55	20230621	130748	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	7310	170	2	2.38	300354140	41611	176.30	7210	7380	7060	9280	5000	7140	7218.14	3.22	0	4278	7313	7226	7163	7076	7013	7195	7045	73	2140	500	5140	10	1	14553844	1064	7.65	1.13	12	0.29	955.00	6452.00	9970	20220711	-26.68	7060	20230621	3.54	8790	-16.84	20230203	7060	3.54	20230621	9970	-26.68	20220711	7060	3.54	20230621	1.90	N	122310	500	72 억		468633	N	N	0	N	00	N
56	20230621	120954	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	7270	130	2	1.82	197858210	27614	117.00	7210	7320	7060	9280	5000	7140	7165.14	3.22	0	2734	7313	7226	7163	7076	7013	7195	7045	73	2140	500	5140	10	1	14553844	1058	7.61	1.13	12	0.19	955.00	6452.00	9970	20220711	-27.08	7060	20230621	2.97	8790	-17.29	20230203	7060	2.97	20230621	9970	-27.08	20220711	7060	2.97	20230621	1.90	N	122310	500	72 억		468633	N	N	0	N	00	N
57	20230621	110816	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	7090	-50	5	-0.70	69892480	9856	41.76	7210	7210	7060	9280	5000	7140	7091.36	3.22	0	-1247	7313	7226	7163	7076	7013	7195	7045	73	2140	500	5140	10	1	14553844	1032	7.42	1.10	12	0.07	955.00	6452.00	9970	20220711	-28.89	7060	20230621	0.42	8790	-19.34	20230203	7060	0.42	20230621	9970	-28.89	20220711	7060	0.42	20230621	1.90	N	122310	500	72 억		468633	N	N	0	N	00	N
58	20230621	100125	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	7080	-60	5	-0.84	37957320	5346	22.65	7210	7210	7080	9280	5000	7140	7100.13	3.22	0	-894	7313	7226	7163	7076	7013	7195	7045	73	2140	500	5140	10	1	14553844	1030	7.41	1.10	12	0.04	955.00	6452.00	9970	20220711	-28.99	7080	20230621	0.00	8790	-19.45	20230203	7080	0.00	20230621	9970	-28.99	20220711	7080	0.00	20230621	1.90	N	122310	500	72 억		468633	N	N	0	N	00	N
59	20230621	090101	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	7210	70	2	0.98	180250	25	0.11	7210	7210	7210	9280	5000	7140	7210.00	3.22	0	0	7313	7226	7163	7076	7013	7195	7045	73	2140	500	5140	10	1	14553844	1049	7.55	1.12	12	0.00	955.00	6452.00	9970	20220711	-27.68	7100	20230620	1.55	8790	-17.97	20230203	7100	1.55	20230620	9970	-27.68	20220711	7100	1.55	20230620	1.90	N	122310	500	72 억		468633	N	N	0	N	00	N
60	20230620	160824	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	7140	-40	5	-0.56	168598650	23602	86.74	7240	7250	7100	9330	5030	7180	7143.41	3.23	0	-1250	7360	7270	7220	7130	7080	7245	7105	73	2150	500	5160	10	1	14553844	1039	7.48	1.11	12	0.16	955.00	6452.00	9970	20220711	-28.39	7100	20230620	0.56	8790	-18.77	20230203	7100	0.56	20230620	9970	-28.39	20220711	7100	0.56	20230620	1.95	N	122310	500	72 억		469883	N	N	0	N	00	N
61	20230620	150948	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	7110	-70	5	-0.97	164921110	23086	84.85	7240	7250	7100	9330	5030	7180	7143.77	3.23	0	-1256	7360	7270	7220	7130	7080	7245	7105	73	2150	500	5160	10	1	14553844	1035	7.45	1.10	12	0.16	955.00	6452.00	9970	20220711	-28.69	7100	20230620	0.14	8790	-19.11	20230203	7100	0.14	20230620	9970	-28.69	20220711	7100	0.14	20230620	1.95	N	122310	500	72 억		469883	N	N	0	N	00	N
62	20230620	140527	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	7130	-50	5	-0.70	107414620	15010	55.17	7240	7250	7130	9330	5030	7180	7156.20	3.23	0	-981	7360	7270	7220	7130	7080	7245	7105	73	2150	500	5160	10	1	14553844	1038	7.47	1.11	12	0.10	955.00	6452.00	9970	20220711	-28.49	7130	20230620	0.00	8790	-18.89	20230203	7130	0.00	20230620	9970	-28.49	20220711	7130	0.00	20230620	1.95	N	122310	500	72 억		469883	N	N	0	N	00	N
63	20230620	130329	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	7150	-30	5	-0.42	98672670	13785	50.66	7240	7250	7140	9330	5030	7180	7157.97	3.23	0	-981	7360	7270	7220	7130	7080	7245	7105	73	2150	500	5160	10	1	14553844	1041	7.49	1.11	12	0.09	955.00	6452.00	9970	20220711	-28.28	7140	20230620	0.14	8790	-18.66	20230203	7140	0.14	20230620	9970	-28.28	20220711	7140	0.14	20230620	1.95	N	122310	500	72 억		469883	N	N	0	N	00	N
64	20230620	120440	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	7140	-40	5	-0.56	81926420	11441	42.05	7240	7250	7140	9330	5030	7180	7160.77	3.23	0	-830	7360	7270	7220	7130	7080	7245	7105	73	2150	500	5160	10	1	14553844	1039	7.48	1.11	12	0.08	955.00	6452.00	9970	20220711	-28.39	7140	20230620	0.00	8790	-18.77	20230203	7140	0.00	20230620	9970	-28.39	20220711	7140	0.00	20230620	1.95	N	122310	500	72 억		469883	N	N	0	N	00	N
65	20230620	110654	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	7160	-20	5	-0.28	61669270	8609	31.64	7240	7250	7150	9330	5030	7180	7163.35	3.23	0	-491	7360	7270	7220	7130	7080	7245	7105	73	2150	500	5160	10	1	14553844	1042	7.50	1.11	12	0.06	955.00	6452.00	9970	20220711	-28.18	7150	20230620	0.14	8790	-18.54	20230203	7150	0.14	20230620	9970	-28.18	20220711	7150	0.14	20230620	1.95	N	122310	500	72 억		469883	N	N	0	N	00	N
66	20230620	100242	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	7180	0	3	0.00	14931080	2080	7.64	7240	7250	7170	9330	5030	7180	7178.40	3.23	0	112	7360	7270	7220	7130	7080	7245	7105	73	2150	500	5160	10	1	14553844	1045	7.52	1.11	12	0.01	955.00	6452.00	9970	20220711	-27.98	7170	20230620	0.14	8790	-18.32	20230203	7170	0.14	20230620	9970	-27.98	20220711	7170	0.14	20230620	1.95	N	122310	500	72 억		469883	N	N	0	N	00	N
67	20230620	090936	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	7250	70	2	0.97	680760	94	0.35	7240	7250	7240	9330	5030	7180	7242.13	3.23	0	-30	7360	7270	7220	7130	7080	7245	7105	73	2150	500	5160	10	1	14553844	1055	7.59	1.12	12	0.00	955.00	6452.00	9970	20220711	-27.28	7170	20230619	1.12	8790	-17.52	20230203	7170	1.12	20230619	9970	-27.28	20220711	7170	1.12	20230619	1.95	N	122310	500	72 억		469883	N	N	0	N	00	N
68	20230619	160550	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	7180	-50	5	-0.69	195838970	27206	48.79	7230	7310	7170	9390	5070	7230	7198.38	3.29	0	-9760	7516	7372	7276	7132	7036	7325	7085	73	2160	500	5200	10	1	14553844	1045	7.52	1.11	12	0.19	955.00	6452.00	9970	20220711	-27.98	7170	20230619	0.14	8790	-18.32	20230203	7170	0.14	20230619	9970	-27.98	20220711	7170	0.14	20230619	1.96	N	122310	500	72 억		478308	N	N	0	N	00	N
69	20230619	150924	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	7180	-50	5	-0.69	185463750	25761	46.19	7230	7310	7170	9390	5070	7230	7199.40	3.29	0	-9712	7516	7372	7276	7132	7036	7325	7085	73	2160	500	5200	10	1	14553844	1045	7.52	1.11	12	0.18	955.00	6452.00	9970	20220711	-27.98	7170	20230619	0.14	8790	-18.32	20230203	7170	0.14	20230619	9970	-27.98	20220711	7170	0.14	20230619	1.96	N	122310	500	72 억		478308	N	N	0	N	00	N
70	20230619	140757	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	7190	-40	5	-0.55	170796700	23721	42.54	7230	7310	7170	9390	5070	7230	7200.23	3.29	0	-9481	7516	7372	7276	7132	7036	7325	7085	73	2160	500	5200	10	1	14553844	1046	7.53	1.11	12	0.16	955.00	6452.00	9970	20220711	-27.88	7170	20230619	0.28	8790	-18.20	20230203	7170	0.28	20230619	9970	-27.88	20220711	7170	0.28	20230619	1.96	N	122310	500	72 억		478308	N	N	0	N	00	N
71	20230619	130347	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	7180	-50	5	-0.69	153554650	21324	38.24	7230	7310	7170	9390	5070	7230	7201.02	3.29	0	-9232	7516	7372	7276	7132	7036	7325	7085	73	2160	500	5200	10	1	14553844	1045	7.52	1.11	12	0.15	955.00	6452.00	9970	20220711	-27.98	7170	20230619	0.14	8790	-18.32	20230203	7170	0.14	20230619	9970	-27.98	20220711	7170	0.14	20230619	1.96	N	122310	500	72 억		478308	N	N	0	N	00	N
72	20230619	120538	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	7190	-40	5	-0.55	151565280	21047	37.74	7230	7310	7170	9390	5070	7230	7201.28	3.29	0	-9007	7516	7372	7276	7132	7036	7325	7085	73	2160	500	5200	10	1	14553844	1046	7.53	1.11	12	0.14	955.00	6452.00	9970	20220711	-27.88	7170	20230619	0.28	8790	-18.20	20230203	7170	0.28	20230619	9970	-27.88	20220711	7170	0.28	20230619	1.96	N	122310	500	72 억		478308	N	N	0	N	00	N
73	20230619	110454	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	7180	-50	5	-0.69	140443250	19498	34.96	7230	7310	7170	9390	5070	7230	7202.96	3.29	0	-8781	7516	7372	7276	7132	7036	7325	7085	73	2160	500	5200	10	1	14553844	1045	7.52	1.11	12	0.13	955.00	6452.00	9970	20220711	-27.98	7170	20230619	0.14	8790	-18.32	20230203	7170	0.14	20230619	9970	-27.98	20220711	7170	0.14	20230619	1.96	N	122310	500	72 억		478308	N	N	0	N	00	N
74	20230619	100208	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	7220	-10	5	-0.14	67992160	9426	16.90	7230	7310	7190	9390	5070	7230	7213.26	3.29	0	-3105	7516	7372	7276	7132	7036	7325	7085	73	2160	500	5200	10	1	14553844	1051	7.56	1.12	12	0.06	955.00	6452.00	9970	20220711	-27.58	7180	20230616	0.56	8790	-17.86	20230203	7180	0.56	20230616	9970	-27.58	20220711	7180	0.56	20230616	1.96	N	122310	500	72 억		478308	N	N	0	N	00	N
75	20230619	090806	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	7220	-10	5	-0.14	15566160	2155	3.86	7230	7230	7220	9390	5070	7230	7223.28	3.29	0	-7	7516	7372	7276	7132	7036	7325	7085	73	2160	500	5200	10	1	14553844	1051	7.56	1.12	12	0.01	955.00	6452.00	9970	20220711	-27.58	7180	20230616	0.56	8790	-17.86	20230203	7180	0.56	20230616	9970	-27.58	20220711	7180	0.56	20230616	1.96	N	122310	500	72 억		478308	N	N	0	N	00	N
76	20230616	160427	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	7230	-120	5	-1.63	402572550	55697	222.50	7350	7420	7180	9550	5150	7350	7227.90	3.29	0	-806	7570	7460	7330	7220	7090	7395	7155	73	2200	500	5290	10	1	14553844	1052	7.57	1.12	12	0.38	955.00	6452.00	9970	20220711	-27.48	7180	20230616	0.70	8790	-17.75	20230203	7180	0.70	20230616	9970	-27.48	20220711	7180	0.70	20230616	1.97	N	122310	500	72 억		479114	N	N	0	N	00	N
77	20230616	150650	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	7210	-140	5	-1.90	390008260	53959	215.56	7350	7420	7180	9550	5150	7350	7227.86	3.29	0	-771	7570	7460	7330	7220	7090	7395	7155	73	2200	500	5290	10	1	14553844	1049	7.55	1.12	12	0.37	955.00	6452.00	9970	20220711	-27.68	7180	20230616	0.42	8790	-17.97	20230203	7180	0.42	20230616	9970	-27.68	20220711	7180	0.42	20230616	1.97	N	122310	500	72 억		479114	N	N	0	N	00	N
78	20230616	140923	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	7200	-150	5	-2.04	337468330	46663	186.41	7350	7420	7180	9550	5150	7350	7232.03	3.29	0	-364	7570	7460	7330	7220	7090	7395	7155	73	2200	500	5290	10	1	14553844	1048	7.54	1.12	12	0.32	955.00	6452.00	9970	20220711	-27.78	7180	20230616	0.28	8790	-18.09	20230203	7180	0.28	20230616	9970	-27.78	20220711	7180	0.28	20230616	1.97	N	122310	500	72 억		479114	N	N	0	N	00	N
79	20230616	130122	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	7210	-140	5	-1.90	312981190	43264	172.83	7350	7420	7180	9550	5150	7350	7234.22	3.29	0	-245	7570	7460	7330	7220	7090	7395	7155	73	2200	500	5290	10	1	14553844	1049	7.55	1.12	12	0.30	955.00	6452.00	9970	20220711	-27.68	7180	20230616	0.42	8790	-17.97	20230203	7180	0.42	20230616	9970	-27.68	20220711	7180	0.42	20230616	1.97	N	122310	500	72 억		479114	N	N	0	N	00	N
80	20230616	120146	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	7200	-150	5	-2.04	304368540	42069	168.06	7350	7420	7180	9550	5150	7350	7234.98	3.29	0	-232	7570	7460	7330	7220	7090	7395	7155	73	2200	500	5290	10	1	14553844	1048	7.54	1.12	12	0.29	955.00	6452.00	9970	20220711	-27.78	7180	20230616	0.28	8790	-18.09	20230203	7180	0.28	20230616	9970	-27.78	20220711	7180	0.28	20230616	1.97	N	122310	500	72 억		479114	N	N	0	N	00	N
81	20230616	110942	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	7210	-140	5	-1.90	229114280	31619	126.31	7350	7420	7190	9550	5150	7350	7246.10	3.29	0	-202	7570	7460	7330	7220	7090	7395	7155	73	2200	500	5290	10	1	14553844	1049	7.55	1.12	12	0.22	955.00	6452.00	9970	20220711	-27.68	7190	20230616	0.28	8790	-17.97	20230203	7190	0.28	20230616	9970	-27.68	20220711	7190	0.28	20230616	1.97	N	122310	500	72 억		479114	N	N	0	N	00	N
82	20230616	100832	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	7280	-70	5	-0.95	79548470	10910	43.58	7350	7420	7260	9550	5150	7350	7291.34	3.29	0	-37	7570	7460	7330	7220	7090	7395	7155	73	2200	500	5290	10	1	14553844	1060	7.62	1.13	12	0.07	955.00	6452.00	9970	20220711	-26.98	7200	20230615	1.11	8790	-17.18	20230203	7200	1.11	20230615	9970	-26.98	20220711	7200	1.11	20230615	1.97	N	122310	500	72 억		479114	N	N	0	N	00	N
83	20230616	090953	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	7320	-30	5	-0.41	669770	91	0.36	7350	7420	7320	9550	5150	7350	7360.11	3.29	0	0	7570	7460	7330	7220	7090	7395	7155	73	2200	500	5290	10	1	14553844	1065	7.66	1.13	12	0.00	955.00	6452.00	9970	20220711	-26.58	7200	20230615	1.67	8790	-16.72	20230203	7200	1.67	20230615	9970	-26.58	20220711	7200	1.67	20230615	1.97	N	122310	500	72 억		479114	N	N	0	N	00	N
84	20230615	150418	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	7300	-90	5	-1.22	174786120	23928	72.46	7380	7440	7200	9600	5180	7390	7304.67	3.29	0	386	7523	7456	7383	7316	7243	7420	7280	73	2210	500	5320	10	1	14553844	1062	7.64	1.13	12	0.16	955.00	6452.00	9970	20220711	-26.78	7200	20230615	1.39	8790	-16.95	20230203	7200	1.39	20230615	9970	-26.78	20220711	7200	1.39	20230615	1.97	N	122310	500	72 억		478984	N	N	0	N	00	N
85	20230615	140753	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	7340	-50	5	-0.68	167718240	22963	69.54	7380	7440	7200	9600	5180	7390	7303.85	3.29	0	404	7523	7456	7383	7316	7243	7420	7280	73	2210	500	5320	10	1	14553844	1068	7.69	1.14	12	0.16	955.00	6452.00	9970	20220711	-26.38	7200	20230615	1.94	8790	-16.50	20230203	7200	1.94	20230615	9970	-26.38	20220711	7200	1.94	20230615	1.97	N	122310	500	72 억		478984	N	N	0	N	00	N
86	20230615	130528	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	7290	-100	5	-1.35	156503010	21433	64.90	7380	7440	7200	9600	5180	7390	7301.96	3.29	0	1266	7523	7456	7383	7316	7243	7420	7280	73	2210	500	5320	10	1	14553844	1061	7.63	1.13	12	0.15	955.00	6452.00	9970	20220711	-26.88	7200	20230615	1.25	8790	-17.06	20230203	7200	1.25	20230615	9970	-26.88	20220711	7200	1.25	20230615	1.97	N	122310	500	72 억		478984	N	N	0	N	00	N
87	20230615	120432	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	7330	-60	5	-0.81	129826020	17764	53.79	7380	7440	7200	9600	5180	7390	7308.38	3.29	0	638	7523	7456	7383	7316	7243	7420	7280	73	2210	500	5320	10	1	14553844	1067	7.68	1.14	12	0.12	955.00	6452.00	9970	20220711	-26.48	7200	20230615	1.81	8790	-16.61	20230203	7200	1.81	20230615	9970	-26.48	20220711	7200	1.81	20230615	1.97	N	122310	500	72 억		478984	N	N	0	N	00	N
88	20230615	110144	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	7300	-90	5	-1.22	109999280	15043	45.55	7380	7440	7200	9600	5180	7390	7312.32	3.29	0	792	7523	7456	7383	7316	7243	7420	7280	73	2210	500	5320	10	1	14553844	1062	7.64	1.13	12	0.10	955.00	6452.00	9970	20220711	-26.78	7200	20230615	1.39	8790	-16.95	20230203	7200	1.39	20230615	9970	-26.78	20220711	7200	1.39	20230615	1.97	N	122310	500	72 억		478984	N	N	0	N	00	N
89	20230611	184538	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	7470	10	2	0.13	157976850	21211	145.61	7460	7530	7410	9690	5230	7460	7447.86	3.32	1646	1646	7566	7512	7456	7402	7346	7485	7375	73	2230	500	5370	10	1	14553844	1087	7.82	1.16	12	0.15	955.00	6452.00	9990	20220608	-25.23	7380	20230512	1.22	8790	-15.02	20230203	7380	1.22	20230512	9970	-25.08	20220711	7380	1.22	20230512	1.92	N	122310	500	72 억		483354	N	N	0	N	00	N