KissMeData/156100/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	160810	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6600	150	2	2.33	5361360320	779861	70.14	6450	7640	6120	8380	4520	6450	6875.01	3.16	0	-5189	9303	7876	7073	5646	4843	7475	5245	67	1930	500	4510	10	1	13405659	885	-6.49	7.21	12	5.82	-1017.00	915.00	12334	20220905	-46.49	4852	20230516	36.03	8500	-22.35	20230629	4852	36.03	20230516	13700	-51.82	20220905	5150	28.16	20230615	0.09	N	156100	500	67 억		423597	N	N	0	N	00	N
3	20230630	150812	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6550	100	2	1.55	5317422180	773187	69.54	6450	7640	6120	8380	4520	6450	6877.28	3.16	0	-4532	9303	7876	7073	5646	4843	7475	5245	67	1930	500	4510	10	1	13405659	878	-6.44	7.16	12	5.77	-1017.00	915.00	12334	20220905	-46.89	4852	20230516	35.00	8500	-22.94	20230629	4852	35.00	20230516	13700	-52.19	20220905	5150	27.18	20230615	0.09	N	156100	500	67 억		423597	N	N	0	N	00	N
4	20230630	140811	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6490	40	2	0.62	5225694420	759099	68.27	6450	7640	6120	8380	4520	6450	6884.07	3.16	0	-7871	9303	7876	7073	5646	4843	7475	5245	67	1930	500	4510	10	1	13405659	870	-6.38	7.09	12	5.66	-1017.00	915.00	12334	20220905	-47.38	4852	20230516	33.76	8500	-23.65	20230629	4852	33.76	20230516	13700	-52.63	20220905	5150	26.02	20230615	0.09	N	156100	500	67 억		423597	N	N	0	N	00	N
5	20230630	130811	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6460	10	2	0.16	5151073790	747708	67.25	6450	7640	6120	8380	4520	6450	6889.15	3.16	0	-6699	9303	7876	7073	5646	4843	7475	5245	67	1930	500	4510	10	1	13405659	866	-6.35	7.06	12	5.58	-1017.00	915.00	12334	20220905	-47.62	4852	20230516	33.14	8500	-24.00	20230629	4852	33.14	20230516	13700	-52.85	20220905	5150	25.44	20230615	0.09	N	156100	500	67 억		423597	N	N	0	N	00	N
6	20230630	120809	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6460	10	2	0.16	5031181150	729176	65.58	6450	7640	6120	8380	4520	6450	6899.82	3.16	0	-8394	9303	7876	7073	5646	4843	7475	5245	67	1930	500	4510	10	1	13405659	866	-6.35	7.06	12	5.44	-1017.00	915.00	12334	20220905	-47.62	4852	20230516	33.14	8500	-24.00	20230629	4852	33.14	20230516	13700	-52.85	20220905	5150	25.44	20230615	0.09	N	156100	500	67 억		423597	N	N	0	N	00	N
7	20230630	110811	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6430	-20	5	-0.31	4725721430	681843	61.32	6450	7640	6120	8380	4520	6450	6930.81	3.16	0	-8239	9303	7876	7073	5646	4843	7475	5245	67	1930	500	4510	10	1	13405659	862	-6.32	7.03	12	5.09	-1017.00	915.00	12334	20220905	-47.87	4852	20230516	32.52	8500	-24.35	20230629	4852	32.52	20230516	13700	-53.07	20220905	5150	24.85	20230615	0.09	N	156100	500	67 억		423597	N	N	0	N	00	N
8	20230630	100811	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6180	-270	5	-4.19	353323350	56457	5.08	6450	6590	6120	8380	4520	6450	6258.27	3.16	0	4930	9303	7876	7073	5646	4843	7475	5245	67	1930	500	4510	10	1	13405659	828	-6.08	6.75	12	0.42	-1017.00	915.00	12334	20220905	-49.89	4852	20230516	27.37	8500	-27.29	20230629	4852	27.37	20230516	13700	-54.89	20220905	5150	20.00	20230615	0.09	N	156100	500	67 억		423597	N	N	0	N	00	N
9	20230630	090811	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6420	-30	5	-0.47	64583550	10104	0.91	6450	6590	6290	8380	4520	6450	6391.88	3.16	0	454	9303	7876	7073	5646	4843	7475	5245	67	1930	500	4510	10	1	13405659	861	-6.31	7.02	12	0.08	-1017.00	915.00	12334	20220905	-47.95	4852	20230516	32.32	8500	-24.47	20230629	4852	32.32	20230516	13700	-53.14	20220905	5150	24.66	20230615	0.09	N	156100	500	67 억		423597	N	N	0	N	00	N
10	20230629	160809	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6450	-260	5	-3.87	8200153680	1110269	1180.15	6710	8500	6270	8720	4700	6710	7385.86	3.43	0	-31952	7150	6930	6780	6560	6410	6855	6485	67	2010	500	4690	10	1	13405659	865	-6.34	7.05	12	8.28	-1017.00	915.00	12334	20220905	-47.71	4852	20230516	32.93	8500	-24.12	20230629	4852	32.93	20230516	13700	-52.92	20220905	5150	25.24	20230615	0.07	N	156100	500	67 억		459265	N	N	0	N	00	N
11	20230629	150807	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6340	-370	5	-5.51	8089565340	1093027	1161.82	6710	8500	6270	8720	4700	6710	7401.07	3.43	0	-28194	7150	6930	6780	6560	6410	6855	6485	67	2010	500	4690	10	1	13405659	850	-6.23	6.93	12	8.15	-1017.00	915.00	12334	20220905	-48.60	4852	20230516	30.67	8500	-25.41	20230629	4852	30.67	20230516	13700	-53.72	20220905	5150	23.11	20230615	0.07	N	156100	500	67 억		459265	N	N	0	N	00	N
12	20230629	140804	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6420	-290	5	-4.32	7530382720	1005556	1068.84	6710	8500	6350	8720	4700	6710	7488.78	3.43	0	-21123	7150	6930	6780	6560	6410	6855	6485	67	2010	500	4690	10	1	13405659	861	-6.31	7.02	12	7.50	-1017.00	915.00	12334	20220905	-47.95	4852	20230516	32.32	8500	-24.47	20230629	4852	32.32	20230516	13700	-53.14	20220905	5150	24.66	20230615	0.07	N	156100	500	67 억		459265	Y	N	0	N	00	N
13	20230629	130805	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7170	460	2	6.86	6411427730	841426	894.38	6710	8500	6350	8720	4700	6710	7619.72	3.43	0	-32469	7150	6930	6780	6560	6410	6855	6485	67	2010	500	4690	10	1	13405659	961	-7.05	7.84	12	6.28	-1017.00	915.00	12334	20220905	-41.87	4852	20230516	47.77	8500	-15.65	20230629	4852	47.77	20230516	13700	-47.66	20220905	5150	39.22	20230615	0.07	N	156100	500	67 억		459265	N	N	0	N	00	N
14	20230629	120808	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6520	-190	5	-2.83	474125420	73287	77.90	6710	6710	6350	8720	4700	6710	6469.43	3.43	0	18428	7150	6930	6780	6560	6410	6855	6485	67	2010	500	4690	10	1	13405659	874	-6.41	7.13	12	0.55	-1017.00	915.00	12334	20220905	-47.14	4852	20230516	34.38	8265	-21.11	20230509	4852	34.38	20230516	13700	-52.41	20220905	5150	26.60	20230615	0.07	N	156100	500	67 억		459265	N	N	0	N	00	N
15	20230629	110809	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6420	-290	5	-4.32	432683480	66926	71.14	6710	6710	6350	8720	4700	6710	6465.10	3.43	0	19201	7150	6930	6780	6560	6410	6855	6485	67	2010	500	4690	10	1	13405659	861	-6.31	7.02	12	0.50	-1017.00	915.00	12334	20220905	-47.95	4852	20230516	32.32	8265	-22.32	20230509	4852	32.32	20230516	13700	-53.14	20220905	5150	24.66	20230615	0.07	N	156100	500	67 억		459265	N	N	0	N	00	N
16	20230629	100810	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6500	-210	5	-3.13	384448470	59462	63.20	6710	6710	6350	8720	4700	6710	6465.45	3.43	0	19207	7150	6930	6780	6560	6410	6855	6485	67	2010	500	4690	10	1	13405659	871	-6.39	7.10	12	0.44	-1017.00	915.00	12334	20220905	-47.30	4852	20230516	33.97	8265	-21.36	20230509	4852	33.97	20230516	13700	-52.55	20220905	5150	26.21	20230615	0.07	N	156100	500	67 억		459265	N	N	0	N	00	N
17	20230629	090733	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6600	-110	5	-1.64	19204670	2889	3.07	6710	6710	6600	8720	4700	6710	6647.51	3.43	0	-158	7150	6930	6780	6560	6410	6855	6485	67	2010	500	4690	10	1	13405659	885	-6.49	7.21	12	0.02	-1017.00	915.00	12334	20220905	-46.49	4852	20230516	36.03	8265	-20.15	20230509	4852	36.03	20230516	13700	-51.82	20220905	5150	28.16	20230615	0.07	N	156100	500	67 억		459265	N	N	0	N	00	N
18	20230628	160757	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6710	-290	5	-4.14	635159160	93929	20.64	7000	7000	6630	9100	4900	7000	6762.12	3.45	0	-4656	7946	7472	7016	6542	6086	7710	6780	67	2100	500	4900	10	1	13405659	900	-6.60	7.33	12	0.70	-1017.00	915.00	12334	20220905	-45.60	4852	20230516	38.29	8265	-18.81	20230509	4852	38.29	20230516	13700	-51.02	20220905	5150	30.29	20230615	0.07	N	156100	500	67 억		463165	N	N	0	N	00	N
19	20230628	150803	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6760	-240	5	-3.43	623725180	92228	20.26	7000	7000	6630	9100	4900	7000	6762.86	3.45	0	-4039	7946	7472	7016	6542	6086	7710	6780	67	2100	500	4900	10	1	13405659	906	-6.65	7.39	12	0.69	-1017.00	915.00	12334	20220905	-45.19	4852	20230516	39.32	8265	-18.21	20230509	4852	39.32	20230516	13700	-50.66	20220905	5150	31.26	20230615	0.07	N	156100	500	67 억		463165	N	N	0	N	00	N
20	20230628	140801	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6810	-190	5	-2.71	544322210	80492	17.69	7000	7000	6630	9100	4900	7000	6762.44	3.45	0	1232	7946	7472	7016	6542	6086	7710	6780	67	2100	500	4900	10	1	13405659	913	-6.70	7.44	12	0.60	-1017.00	915.00	12334	20220905	-44.79	4852	20230516	40.35	8265	-17.60	20230509	4852	40.35	20230516	13700	-50.29	20220905	5150	32.23	20230615	0.07	N	156100	500	67 억		463165	N	N	0	N	00	N
21	20230628	130802	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6820	-180	5	-2.57	513535680	75941	16.69	7000	7000	6630	9100	4900	7000	6762.30	3.45	0	1386	7946	7472	7016	6542	6086	7710	6780	67	2100	500	4900	10	1	13405659	914	-6.71	7.45	12	0.57	-1017.00	915.00	12334	20220905	-44.71	4852	20230516	40.56	8265	-17.48	20230509	4852	40.56	20230516	13700	-50.22	20220905	5150	32.43	20230615	0.07	N	156100	500	67 억		463165	N	N	0	N	00	N
22	20230628	120810	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6740	-260	5	-3.71	498074180	73652	16.18	7000	7000	6630	9100	4900	7000	6762.53	3.45	0	1171	7946	7472	7016	6542	6086	7710	6780	67	2100	500	4900	10	1	13405659	904	-6.63	7.37	12	0.55	-1017.00	915.00	12334	20220905	-45.35	4852	20230516	38.91	8265	-18.45	20230509	4852	38.91	20230516	13700	-50.80	20220905	5150	30.87	20230615	0.07	N	156100	500	67 억		463165	N	N	0	N	00	N
23	20230628	110806	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6670	-330	5	-4.71	445533720	65836	14.47	7000	7000	6630	9100	4900	7000	6767.33	3.45	0	-292	7946	7472	7016	6542	6086	7710	6780	67	2100	500	4900	10	1	13405659	894	-6.56	7.29	12	0.49	-1017.00	915.00	12334	20220905	-45.92	4852	20230516	37.47	8265	-19.30	20230509	4852	37.47	20230516	13700	-51.31	20220905	5150	29.51	20230615	0.07	N	156100	500	67 억		463165	N	N	0	N	00	N
24	20230628	100807	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6720	-280	5	-4.00	370008380	54570	11.99	7000	7000	6630	9100	4900	7000	6780.44	3.45	0	2468	7946	7472	7016	6542	6086	7710	6780	67	2100	500	4900	10	1	13405659	901	-6.61	7.34	12	0.41	-1017.00	915.00	12334	20220905	-45.52	4852	20230516	38.50	8265	-18.69	20230509	4852	38.50	20230516	13700	-50.95	20220905	5150	30.49	20230615	0.07	N	156100	500	67 억		463165	N	N	0	N	00	N
25	20230628	090804	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6960	-40	5	-0.57	73583980	10622	2.33	7000	7000	6870	9100	4900	7000	6927.51	3.45	0	1365	7946	7472	7016	6542	6086	7710	6780	67	2100	500	4900	10	1	13405659	933	-6.84	7.61	12	0.08	-1017.00	915.00	12334	20220905	-43.57	4852	20230516	43.45	8265	-15.79	20230509	4852	43.45	20230516	13700	-49.20	20220905	5150	35.15	20230615	0.07	N	156100	500	67 억		463165	N	N	0	N	00	N
26	20230627	160802	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7000	350	2	5.26	3257403550	455080	811.87	6730	7490	6560	8640	4660	6650	7157.89	3.09	0	49646	7136	6892	6736	6492	6336	6815	6415	67	1990	500	4650	10	1	13405659	938	-6.88	7.65	12	3.39	-1017.00	915.00	12334	20220905	-43.25	4852	20230516	44.27	8265	-15.31	20230509	4852	44.27	20230516	13700	-48.91	20220905	5150	35.92	20230615	0.07	N	156100	500	67 억		414221	N	N	0	N	00	N
27	20230627	150807	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7150	500	2	7.52	3194100140	446084	795.83	6730	7490	6560	8640	4660	6650	7160.31	3.09	0	46940	7136	6892	6736	6492	6336	6815	6415	67	1990	500	4650	10	1	13405659	959	-7.03	7.81	12	3.33	-1017.00	915.00	12334	20220905	-42.03	4852	20230516	47.36	8265	-13.49	20230509	4852	47.36	20230516	13700	-47.81	20220905	5150	38.83	20230615	0.07	N	156100	500	67 억		414221	N	N	0	N	00	N
28	20230627	140817	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7120	470	2	7.07	3098617600	432644	771.85	6730	7490	6560	8640	4660	6650	7162.05	3.09	0	45356	7136	6892	6736	6492	6336	6815	6415	67	1990	500	4650	10	1	13405659	954	-7.00	7.78	12	3.23	-1017.00	915.00	12334	20220905	-42.27	4852	20230516	46.74	8265	-13.85	20230509	4852	46.74	20230516	13700	-48.03	20220905	5150	38.25	20230615	0.07	N	156100	500	67 억		414221	N	N	0	N	00	N
29	20230627	130814	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7200	550	2	8.27	2951106950	411898	734.84	6730	7490	6560	8640	4660	6650	7164.65	3.09	0	46716	7136	6892	6736	6492	6336	6815	6415	67	1990	500	4650	10	1	13405659	965	-7.08	7.87	12	3.07	-1017.00	915.00	12334	20220905	-41.62	4852	20230516	48.39	8265	-12.89	20230509	4852	48.39	20230516	13700	-47.45	20220905	5150	39.81	20230615	0.07	N	156100	500	67 억		414221	N	N	0	N	00	N
30	20230627	120816	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7250	600	2	9.02	2808834370	392121	699.55	6730	7490	6560	8640	4660	6650	7163.18	3.09	0	45587	7136	6892	6736	6492	6336	6815	6415	67	1990	500	4650	10	1	13405659	972	-7.13	7.92	12	2.93	-1017.00	915.00	12334	20220905	-41.22	4852	20230516	49.42	8265	-12.28	20230509	4852	49.42	20230516	13700	-47.08	20220905	5150	40.78	20230615	0.07	N	156100	500	67 억		414221	N	N	0	N	00	N
31	20230627	110823	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7260	610	2	9.17	2534966660	354493	632.42	6730	7490	6560	8640	4660	6650	7150.96	3.09	0	38530	7136	6892	6736	6492	6336	6815	6415	67	1990	500	4650	10	1	13405659	973	-7.14	7.93	12	2.64	-1017.00	915.00	12334	20220905	-41.14	4852	20230516	49.63	8265	-12.16	20230509	4852	49.63	20230516	13700	-47.01	20220905	5150	40.97	20230615	0.07	N	156100	500	67 억		414221	N	N	0	N	00	N
32	20230627	100758	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7110	460	2	6.92	2020445930	282634	504.23	6730	7490	6560	8640	4660	6650	7148.63	3.09	0	15971	7136	6892	6736	6492	6336	6815	6415	67	1990	500	4650	10	1	13405659	953	-6.99	7.77	12	2.11	-1017.00	915.00	12334	20220905	-42.35	4852	20230516	46.54	8265	-13.97	20230509	4852	46.54	20230516	13700	-48.10	20220905	5150	38.06	20230615	0.07	N	156100	500	67 억		414221	N	N	0	N	00	N
33	20230627	090803	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6670	20	2	0.30	38810370	5852	10.44	6730	6740	6560	8640	4660	6650	6631.98	3.09	0	1603	7136	6892	6736	6492	6336	6815	6415	67	1990	500	4650	10	1	13405659	894	-6.56	7.29	12	0.04	-1017.00	915.00	12334	20220905	-45.92	4852	20230516	37.47	8265	-19.30	20230509	4852	37.47	20230516	13700	-51.31	20220905	5150	29.51	20230615	0.07	N	156100	500	67 억		414221	N	N	0	N	00	N
34	20230626	160802	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6650	-170	5	-2.49	377505140	55966	17.37	6800	6980	6580	8860	4780	6820	6745.27	3.04	0	6339	8020	7420	7120	6520	6220	7270	6370	67	2040	500	4770	10	1	13405659	891	-6.54	7.27	12	0.42	-1017.00	915.00	12334	20220905	-46.08	4852	20230516	37.06	8265	-19.54	20230509	4852	37.06	20230516	13700	-51.46	20220905	5150	29.13	20230615	0.07	N	156100	500	67 억		407885	N	N	0	N	00	N
35	20230626	150808	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6730	-90	5	-1.32	334898090	49590	15.39	6800	6980	6580	8860	4780	6820	6753.34	3.04	0	6444	8020	7420	7120	6520	6220	7270	6370	67	2040	500	4770	10	1	13405659	902	-6.62	7.36	12	0.37	-1017.00	915.00	12334	20220905	-45.44	4852	20230516	38.71	8265	-18.57	20230509	4852	38.71	20230516	13700	-50.88	20220905	5150	30.68	20230615	0.07	N	156100	500	67 억		407885	N	N	0	N	00	N
36	20230626	140806	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6700	-120	5	-1.76	319974370	47365	14.70	6800	6980	6580	8860	4780	6820	6755.50	3.04	0	5745	8020	7420	7120	6520	6220	7270	6370	67	2040	500	4770	10	1	13405659	898	-6.59	7.32	12	0.35	-1017.00	915.00	12334	20220905	-45.68	4852	20230516	38.09	8265	-18.94	20230509	4852	38.09	20230516	13700	-51.09	20220905	5150	30.10	20230615	0.07	N	156100	500	67 억		407885	N	N	0	N	00	N
37	20230626	130802	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6840	20	2	0.29	281510250	41674	12.93	6800	6980	6580	8860	4780	6820	6755.06	3.04	0	6683	8020	7420	7120	6520	6220	7270	6370	67	2040	500	4770	10	1	13405659	917	-6.73	7.48	12	0.31	-1017.00	915.00	12334	20220905	-44.54	4852	20230516	40.97	8265	-17.24	20230509	4852	40.97	20230516	13700	-50.07	20220905	5150	32.82	20230615	0.07	N	156100	500	67 억		407885	N	N	0	N	00	N
38	20230626	120801	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6820	0	3	0.00	266430580	39464	12.25	6800	6980	6580	8860	4780	6820	6751.23	3.04	0	6298	8020	7420	7120	6520	6220	7270	6370	67	2040	500	4770	10	1	13405659	914	-6.71	7.45	12	0.29	-1017.00	915.00	12334	20220905	-44.71	4852	20230516	40.56	8265	-17.48	20230509	4852	40.56	20230516	13700	-50.22	20220905	5150	32.43	20230615	0.07	N	156100	500	67 억		407885	N	N	0	N	00	N
39	20230626	110801	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6940	120	2	1.76	243912050	36179	11.23	6800	6980	6580	8860	4780	6820	6741.81	3.04	0	6229	8020	7420	7120	6520	6220	7270	6370	67	2040	500	4770	10	1	13405659	930	-6.82	7.58	12	0.27	-1017.00	915.00	12334	20220905	-43.73	4852	20230516	43.03	8265	-16.03	20230509	4852	43.03	20230516	13700	-49.34	20220905	5150	34.76	20230615	0.07	N	156100	500	67 억		407885	N	N	0	N	00	N
40	20230626	100801	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6790	-30	5	-0.44	213320510	31764	9.86	6800	6910	6580	8860	4780	6820	6715.79	3.04	0	6473	8020	7420	7120	6520	6220	7270	6370	67	2040	500	4770	10	1	13405659	910	-6.68	7.42	12	0.24	-1017.00	915.00	12334	20220905	-44.95	4852	20230516	39.94	8265	-17.85	20230509	4852	39.94	20230516	13700	-50.44	20220905	5150	31.84	20230615	0.07	N	156100	500	67 억		407885	N	N	0	N	00	N
41	20230626	090804	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6710	-110	5	-1.61	37922050	5595	1.74	6800	6910	6710	8860	4780	6820	6777.85	3.04	0	-23	8020	7420	7120	6520	6220	7270	6370	67	2040	500	4770	10	1	13405659	900	-6.60	7.33	12	0.04	-1017.00	915.00	12334	20220905	-45.60	4852	20230516	38.29	8265	-18.81	20230509	4852	38.29	20230516	13700	-51.02	20220905	5150	30.29	20230615	0.07	N	156100	500	67 억		407885	N	N	0	N	00	N
42	20230623	180352	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6820	-900	5	-11.66	2293545340	322265	123.18	7720	7720	6820	10030	5410	7720	7118.12	3.34	0	-41116	8446	8082	7386	7022	6326	8265	7205	67	2310	500	5400	10	1	13405659	914	-6.71	7.45	12	2.40	-1017.00	915.00	12334	20220905	-44.71	4852	20230516	40.56	8265	-17.48	20230509	4852	40.56	20230516	13700	-50.22	20220905	5150	32.43	20230615	0.07	N	156100	500	67 억		448140	N	N	0	N	00	N
43	20230623	140635	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6940	-780	5	-10.10	2007618770	280908	107.37	7720	7720	6890	10030	5410	7720	7146.89	3.34	0	-39428	8446	8082	7386	7022	6326	8265	7205	67	2310	500	5400	10	1	13405659	930	-6.82	7.58	12	2.10	-1017.00	915.00	12334	20220905	-43.73	4852	20230516	43.03	8265	-16.03	20230509	4852	43.03	20230516	13700	-49.34	20220905	5150	34.76	20230615	0.07	N	156100	500	67 억		448140	N	N	0	N	00	N
44	20230622	160325	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7720	570	2	7.97	1882663580	260750	35.16	7150	7750	6690	9290	5010	7150	7219.58	3.50	0	-23402	8230	7690	7130	6590	6030	7960	6860	67	2140	500	5000	10	1	13405659	1035	-7.59	8.44	12	1.95	-1017.00	915.00	12334	20220905	-37.41	4852	20230516	59.11	8265	-6.59	20230509	4852	59.11	20230516	13700	-43.65	20220905	5150	49.90	20230615	0.08	N	156100	500	67 억		469172	N	N	0	N	00	N
45	20230622	150629	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7690	540	2	7.55	1715869520	239113	32.24	7150	7690	6690	9290	5010	7150	7175.98	3.50	0	-26551	8230	7690	7130	6590	6030	7960	6860	67	2140	500	5000	10	1	13405659	1031	-7.56	8.40	12	1.78	-1017.00	915.00	12334	20220905	-37.65	4852	20230516	58.49	8265	-6.96	20230509	4852	58.49	20230516	13700	-43.87	20220905	5150	49.32	20230615	0.08	N	156100	500	67 억		469172	N	N	0	N	00	N
46	20230622	140809	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7130	-20	5	-0.28	1222791570	173321	23.37	7150	7530	6690	9290	5010	7150	7055.06	3.50	0	-21728	8230	7690	7130	6590	6030	7960	6860	67	2140	500	5000	10	1	13405659	956	-7.01	7.79	12	1.29	-1017.00	915.00	12334	20220905	-42.19	4852	20230516	46.95	8265	-13.73	20230509	4852	46.95	20230516	13700	-47.96	20220905	5150	38.45	20230615	0.08	N	156100	500	67 억		469172	N	N	0	N	00	N
47	20230622	130247	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7170	20	2	0.28	1101645260	156195	21.06	7150	7530	6690	9290	5010	7150	7053.00	3.50	0	-21265	8230	7690	7130	6590	6030	7960	6860	67	2140	500	5000	10	1	13405659	961	-7.05	7.84	12	1.17	-1017.00	915.00	12334	20220905	-41.87	4852	20230516	47.77	8265	-13.25	20230509	4852	47.77	20230516	13700	-47.66	20220905	5150	39.22	20230615	0.08	N	156100	500	67 억		469172	N	N	0	N	00	N
48	20230622	120227	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6920	-230	5	-3.22	1010341930	143272	19.32	7150	7530	6690	9290	5010	7150	7051.91	3.50	0	-21132	8230	7690	7130	6590	6030	7960	6860	67	2140	500	5000	10	1	13405659	928	-6.80	7.56	12	1.07	-1017.00	915.00	12334	20220905	-43.89	4852	20230516	42.62	8265	-16.27	20230509	4852	42.62	20230516	13700	-49.49	20220905	5150	34.37	20230615	0.08	N	156100	500	67 억		469172	N	N	0	N	00	N
49	20230622	110615	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6960	-190	5	-2.66	906432240	128264	17.29	7150	7530	6690	9290	5010	7150	7066.92	3.50	0	-20890	8230	7690	7130	6590	6030	7960	6860	67	2140	500	5000	10	1	13405659	933	-6.84	7.61	12	0.96	-1017.00	915.00	12334	20220905	-43.57	4852	20230516	43.45	8265	-15.79	20230509	4852	43.45	20230516	13700	-49.20	20220905	5150	35.15	20230615	0.08	N	156100	500	67 억		469172	N	N	0	N	00	N
50	20230622	100429	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6870	-280	5	-3.92	820932440	116022	15.64	7150	7530	6690	9290	5010	7150	7075.65	3.50	0	-18011	8230	7690	7130	6590	6030	7960	6860	67	2140	500	5000	10	1	13405659	921	-6.76	7.51	12	0.87	-1017.00	915.00	12334	20220905	-44.30	4852	20230516	41.59	8265	-16.88	20230509	4852	41.59	20230516	13700	-49.85	20220905	5150	33.40	20230615	0.08	N	156100	500	67 억		469172	N	N	0	N	00	N
51	20230622	090203	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7110	-40	5	-0.56	20886710	2917	0.39	7150	7260	7110	9290	5010	7150	7160.38	3.50	0	-1195	8230	7690	7130	6590	6030	7960	6860	67	2140	500	5000	10	1	13405659	953	-6.99	7.77	12	0.02	-1017.00	915.00	12334	20220905	-42.35	4852	20230516	46.54	8265	-13.97	20230509	4852	46.54	20230516	13700	-48.10	20220905	5150	38.06	20230615	0.08	N	156100	500	67 억		469172	N	N	0	N	00	N
52	20230621	160153	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7150	620	2	9.49	5349247890	740393	225.41	6680	7670	6570	8480	4580	6530	7224.89	3.34	0	22312	7103	6816	6433	6146	5763	6960	6290	67	1950	500	4570	10	1	13405659	959	-7.03	7.81	12	5.52	-1017.00	915.00	12334	20220905	-42.03	4852	20230516	47.36	8265	-13.49	20230509	4852	47.36	20230516	13700	-47.81	20220905	5150	38.83	20230615	0.07	N	156100	500	67 억		448188	N	N	0	N	00	N
53	20230621	150257	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7290	760	2	11.64	5027990030	696792	212.14	6680	7670	6570	8480	4580	6530	7215.91	3.34	0	14811	7103	6816	6433	6146	5763	6960	6290	67	1950	500	4570	10	1	13405659	977	-7.17	7.97	12	5.20	-1017.00	915.00	12334	20220905	-40.90	4852	20230516	50.25	8265	-11.80	20230509	4852	50.25	20230516	13700	-46.79	20220905	5150	41.55	20230615	0.07	N	156100	500	67 억		448188	N	N	0	N	00	N
54	20230621	140233	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7470	940	2	14.40	3698646830	517204	157.46	6680	7520	6570	8480	4580	6530	7151.23	3.34	0	14332	7103	6816	6433	6146	5763	6960	6290	67	1950	500	4570	10	1	13405659	1001	-7.35	8.16	12	3.86	-1017.00	915.00	12334	20220905	-39.44	4852	20230516	53.96	8265	-9.62	20230509	4852	53.96	20230516	13700	-45.47	20220905	5150	45.05	20230615	0.07	N	156100	500	67 억		448188	N	N	0	N	00	N
55	20230621	130326	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7320	790	2	12.10	3123073750	439572	133.83	6680	7460	6570	8480	4580	6530	7104.81	3.34	0	15450	7103	6816	6433	6146	5763	6960	6290	67	1950	500	4570	10	1	13405659	981	-7.20	8.00	12	3.28	-1017.00	915.00	12334	20220905	-40.65	4852	20230516	50.87	8265	-11.43	20230509	4852	50.87	20230516	13700	-46.57	20220905	5150	42.14	20230615	0.07	N	156100	500	67 억		448188	N	N	0	N	00	N
56	20230621	120227	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7360	830	2	12.71	2644613660	374246	113.94	6680	7460	6570	8480	4580	6530	7066.51	3.34	0	7450	7103	6816	6433	6146	5763	6960	6290	67	1950	500	4570	10	1	13405659	987	-7.24	8.04	12	2.79	-1017.00	915.00	12334	20220905	-40.33	4852	20230516	51.69	8265	-10.95	20230509	4852	51.69	20230516	13700	-46.28	20220905	5150	42.91	20230615	0.07	N	156100	500	67 억		448188	N	N	0	N	00	N
57	20230621	110701	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6910	380	2	5.82	1093634690	160130	48.75	6680	6990	6570	8480	4580	6530	6829.67	3.34	0	2375	7103	6816	6433	6146	5763	6960	6290	67	1950	500	4570	10	1	13405659	926	-6.79	7.55	12	1.19	-1017.00	915.00	12334	20220905	-43.98	4852	20230516	42.42	8265	-16.39	20230509	4852	42.42	20230516	13700	-49.56	20220905	5150	34.17	20230615	0.07	N	156100	500	67 억		448188	N	N	0	N	00	N
58	20230621	101032	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6650	120	2	1.84	949280970	138912	42.29	6680	6990	6570	8480	4580	6530	6833.69	3.34	0	572	7103	6816	6433	6146	5763	6960	6290	67	1950	500	4570	10	1	13405659	891	-6.54	7.27	12	1.04	-1017.00	915.00	12334	20220905	-46.08	4852	20230516	37.06	8265	-19.54	20230509	4852	37.06	20230516	13700	-51.46	20220905	5150	29.13	20230615	0.07	N	156100	500	67 억		448188	N	N	0	N	00	N
59	20230621	090451	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6840	310	2	4.75	115082100	17115	5.21	6680	6840	6600	8480	4580	6530	6724.05	3.34	0	1220	7103	6816	6433	6146	5763	6960	6290	67	1950	500	4570	10	1	13405659	917	-6.73	7.48	12	0.13	-1017.00	915.00	12334	20220905	-44.54	4852	20230516	40.97	8265	-17.24	20230509	4852	40.97	20230516	13700	-50.07	20220905	5150	32.82	20230615	0.07	N	156100	500	67 억		448188	N	N	0	N	00	N
60	20230620	161016	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6530	280	2	4.48	2137874390	328151	112.30	6160	6720	6050	8120	4380	6250	6514.91	3.31	0	6104	6990	6620	6020	5650	5050	6805	5835	67	1870	500	4370	10	1	13405659	875	-6.42	7.14	12	2.45	-1017.00	915.00	12334	20220905	-47.06	4852	20230516	34.58	8265	-20.99	20230509	4852	34.58	20230516	13700	-52.34	20220905	5150	26.80	20230615	0.07	N	156100	500	67 억		443400	N	N	0	N	01	N
61	20230620	150346	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6690	440	2	7.04	2089440760	320795	109.79	6160	6720	6050	8120	4380	6250	6513.32	3.31	0	4399	6990	6620	6020	5650	5050	6805	5835	67	1870	500	4370	10	1	13405659	897	-6.58	7.31	12	2.39	-1017.00	915.00	12334	20220905	-45.76	4852	20230516	37.88	8265	-19.06	20230509	4852	37.88	20230516	13700	-51.17	20220905	5150	29.90	20230615	0.07	N	156100	500	67 억		443400	N	N	0	N	01	N
62	20230620	140848	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6600	350	2	5.60	1873566690	288439	98.71	6160	6700	6050	8120	4380	6250	6495.54	3.31	0	6273	6990	6620	6020	5650	5050	6805	5835	67	1870	500	4370	10	1	13405659	885	-6.49	7.21	12	2.15	-1017.00	915.00	12334	20220905	-46.49	4852	20230516	36.03	8265	-20.15	20230509	4852	36.03	20230516	13700	-51.82	20220905	5150	28.16	20230615	0.07	N	156100	500	67 억		443400	N	N	0	N	01	N
63	20230620	130327	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6650	400	2	6.40	1575179520	243459	83.32	6160	6700	6050	8120	4380	6250	6470.00	3.31	0	10447	6990	6620	6020	5650	5050	6805	5835	67	1870	500	4370	10	1	13405659	891	-6.54	7.27	12	1.82	-1017.00	915.00	12334	20220905	-46.08	4852	20230516	37.06	8265	-19.54	20230509	4852	37.06	20230516	13700	-51.46	20220905	5150	29.13	20230615	0.07	N	156100	500	67 억		443400	N	N	0	N	01	N
64	20230620	120645	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6310	60	2	0.96	785316460	123411	42.24	6160	6580	6050	8120	4380	6250	6363.42	3.31	0	14895	6990	6620	6020	5650	5050	6805	5835	67	1870	500	4370	10	1	13405659	846	-6.20	6.90	12	0.92	-1017.00	915.00	12334	20220905	-48.84	4852	20230516	30.05	8265	-23.65	20230509	4852	30.05	20230516	13700	-53.94	20220905	5150	22.52	20230615	0.07	N	156100	500	67 억		443400	N	N	0	N	01	N
65	20230620	110250	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6300	50	2	0.80	750228180	117876	40.34	6160	6580	6050	8120	4380	6250	6364.55	3.31	0	14323	6990	6620	6020	5650	5050	6805	5835	67	1870	500	4370	10	1	13405659	845	-6.19	6.89	12	0.88	-1017.00	915.00	12334	20220905	-48.92	4852	20230516	29.84	8265	-23.77	20230509	4852	29.84	20230516	13700	-54.01	20220905	5150	22.33	20230615	0.07	N	156100	500	67 억		443400	N	N	0	N	01	N
66	20230620	100334	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6400	150	2	2.40	613920640	96396	32.99	6160	6580	6050	8120	4380	6250	6368.74	3.31	0	12316	6990	6620	6020	5650	5050	6805	5835	67	1870	500	4370	10	1	13405659	858	-6.29	6.99	12	0.72	-1017.00	915.00	12334	20220905	-48.11	4852	20230516	31.90	8265	-22.57	20230509	4852	31.90	20230516	13700	-53.28	20220905	5150	24.27	20230615	0.07	N	156100	500	67 억		443400	N	N	0	N	01	N
67	20230620	090854	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6470	220	2	3.52	298151000	46469	15.90	6160	6580	6160	8120	4380	6250	6416.13	3.31	0	16667	6990	6620	6020	5650	5050	6805	5835	67	1870	500	4370	10	1	13405659	867	-6.36	7.07	12	0.35	-1017.00	915.00	12334	20220905	-47.54	4852	20230516	33.35	8265	-21.72	20230509	4852	33.35	20230516	13700	-52.77	20220905	5150	25.63	20230615	0.07	N	156100	500	67 억		443400	N	N	0	N	01	N
68	20230619	160818	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6250	600	2	10.62	1746488840	290134	466.63	5650	6390	5420	7340	3960	5650	6019.54	3.17	0	14311	5843	5746	5603	5506	5363	5675	5435	67	1690	500	3950	10	1	13405659	838	-6.15	6.83	12	2.16	-1017.00	915.00	12334	20220905	-49.33	4852	20230516	28.81	8265	-24.38	20230509	4852	28.81	20230516	13700	-54.38	20220905	5150	21.36	20230615	0.07	N	156100	500	67 억		425253	N	N	0	N	00	N
69	20230619	150436	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6110	460	2	8.14	1656026930	275572	443.21	5650	6390	5420	7340	3960	5650	6009.42	3.17	0	13610	5843	5746	5603	5506	5363	5675	5435	67	1690	500	3950	10	1	13405659	819	-6.01	6.68	12	2.06	-1017.00	915.00	12334	20220905	-50.46	4852	20230516	25.93	8265	-26.07	20230509	4852	25.93	20230516	13700	-55.40	20220905	5150	18.64	20230615	0.07	N	156100	500	67 억		425253	N	N	0	N	00	N
70	20230619	140347	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6130	480	2	8.50	1596517950	265860	427.59	5650	6390	5420	7340	3960	5650	6005.11	3.17	0	15312	5843	5746	5603	5506	5363	5675	5435	67	1690	500	3950	10	1	13405659	822	-6.03	6.70	12	1.98	-1017.00	915.00	12334	20220905	-50.30	4852	20230516	26.34	8265	-25.83	20230509	4852	26.34	20230516	13700	-55.26	20220905	5150	19.03	20230615	0.07	N	156100	500	67 억		425253	N	N	0	N	00	N
71	20230619	130438	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6220	570	2	10.09	1215816900	204366	328.69	5650	6300	5420	7340	3960	5650	5949.21	3.17	0	7281	5843	5746	5603	5506	5363	5675	5435	67	1690	500	3950	10	1	13405659	834	-6.12	6.80	12	1.52	-1017.00	915.00	12334	20220905	-49.57	4852	20230516	28.19	8265	-24.74	20230509	4852	28.19	20230516	13700	-54.60	20220905	5150	20.78	20230615	0.07	N	156100	500	67 억		425253	N	N	0	N	00	N
72	20230619	120142	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5860	210	2	3.72	571180410	98780	158.87	5650	6180	5420	7340	3960	5650	5782.35	3.17	0	2003	5843	5746	5603	5506	5363	5675	5435	67	1690	500	3950	10	1	13405659	786	-5.76	6.40	12	0.74	-1017.00	915.00	12334	20220905	-52.49	4852	20230516	20.77	8265	-29.10	20230509	4852	20.77	20230516	13700	-57.23	20220905	5150	13.79	20230615	0.07	N	156100	500	67 억		425253	N	N	0	N	00	N
73	20230619	110352	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5710	60	2	1.06	256083550	45384	72.99	5650	5900	5420	7340	3960	5650	5642.60	3.17	0	-3487	5843	5746	5603	5506	5363	5675	5435	67	1690	500	3950	10	1	13405659	765	-5.61	6.24	12	0.34	-1017.00	915.00	12334	20220905	-53.71	4852	20230516	17.68	8265	-30.91	20230509	4852	17.68	20230516	13700	-58.32	20220905	5150	10.87	20230615	0.07	N	156100	500	67 억		425253	N	N	0	N	00	N
74	20230619	100839	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5560	-90	5	-1.59	115544820	20988	33.76	5650	5650	5420	7340	3960	5650	5505.28	3.17	0	1	5843	5746	5603	5506	5363	5675	5435	67	1690	500	3950	10	1	13405659	745	-5.47	6.08	12	0.16	-1017.00	915.00	12334	20220905	-54.92	4852	20230516	14.59	8265	-32.73	20230509	4852	14.59	20230516	13700	-59.42	20220905	5150	7.96	20230615	0.07	N	156100	500	67 억		425253	N	N	0	N	00	N
75	20230619	090338	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5560	-90	5	-1.59	18251640	3252	5.23	5650	5650	5560	7340	3960	5650	5612.44	3.17	0	-807	5843	5746	5603	5506	5363	5675	5435	67	1690	500	3950	10	1	13405659	745	-5.47	6.08	12	0.02	-1017.00	915.00	12334	20220905	-54.92	4852	20230516	14.59	8265	-32.73	20230509	4852	14.59	20230516	13700	-59.42	20220905	5150	7.96	20230615	0.07	N	156100	500	67 억		425253	N	N	0	N	00	N
76	20230616	161003	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5650	-50	5	-0.88	344174690	61965	69.40	5670	5700	5460	7410	3990	5700	5553.57	3.21	0	-6592	6066	5882	5516	5332	4966	5975	5425	67	1710	500	3990	10	1	13405659	757	-5.56	6.17	12	0.46	-1017.00	915.00	12334	20220905	-54.19	4852	20230516	16.45	8265	-31.64	20230509	4852	16.45	20230516	13700	-58.76	20220905	5150	9.71	20230615	0.07	N	156100	500	67 억		429927	N	N	0	N	00	N
77	20230616	150231	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5580	-120	5	-2.11	311185450	56120	62.85	5670	5670	5460	7410	3990	5700	5545.00	3.21	0	-6116	6066	5882	5516	5332	4966	5975	5425	67	1710	500	3990	10	1	13405659	748	-5.49	6.10	12	0.42	-1017.00	915.00	12334	20220905	-54.76	4852	20230516	15.00	8265	-32.49	20230509	4852	15.00	20230516	13700	-59.27	20220905	5150	8.35	20230615	0.07	N	156100	500	67 억		429927	N	N	0	N	00	N
78	20230616	140158	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5570	-130	5	-2.28	304516990	54927	61.51	5670	5670	5460	7410	3990	5700	5544.03	3.21	0	-6095	6066	5882	5516	5332	4966	5975	5425	67	1710	500	3990	10	1	13405659	747	-5.48	6.09	12	0.41	-1017.00	915.00	12334	20220905	-54.84	4852	20230516	14.80	8265	-32.61	20230509	4852	14.80	20230516	13700	-59.34	20220905	5150	8.16	20230615	0.07	N	156100	500	67 억		429927	N	N	0	N	00	N
79	20230616	130826	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5570	-130	5	-2.28	272572720	49205	55.11	5670	5670	5460	7410	3990	5700	5539.53	3.21	0	-4209	6066	5882	5516	5332	4966	5975	5425	67	1710	500	3990	10	1	13405659	747	-5.48	6.09	12	0.37	-1017.00	915.00	12334	20220905	-54.84	4852	20230516	14.80	8265	-32.61	20230509	4852	14.80	20230516	13700	-59.34	20220905	5150	8.16	20230615	0.07	N	156100	500	67 억		429927	N	N	0	N	00	N
80	20230616	120329	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5560	-140	5	-2.46	261322350	47180	52.84	5670	5670	5460	7410	3990	5700	5538.84	3.21	0	-4195	6066	5882	5516	5332	4966	5975	5425	67	1710	500	3990	10	1	13405659	745	-5.47	6.08	12	0.35	-1017.00	915.00	12334	20220905	-54.92	4852	20230516	14.59	8265	-32.73	20230509	4852	14.59	20230516	13700	-59.42	20220905	5150	7.96	20230615	0.07	N	156100	500	67 억		429927	N	N	0	N	00	N
81	20230616	110953	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5490	-210	5	-3.68	249904150	45120	50.53	5670	5670	5460	7410	3990	5700	5538.66	3.21	0	-3243	6066	5882	5516	5332	4966	5975	5425	67	1710	500	3990	10	1	13405659	736	-5.40	6.00	12	0.34	-1017.00	915.00	12334	20220905	-55.49	4852	20230516	13.15	8265	-33.58	20230509	4852	13.15	20230516	13700	-59.93	20220905	5150	6.60	20230615	0.07	N	156100	500	67 억		429927	N	N	0	N	00	N
82	20230616	100123	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5550	-150	5	-2.63	151243860	27151	30.41	5670	5670	5500	7410	3990	5700	5570.47	3.21	0	-2550	6066	5882	5516	5332	4966	5975	5425	67	1710	500	3990	10	1	13405659	744	-5.46	6.07	12	0.20	-1017.00	915.00	12334	20220905	-55.00	4852	20230516	14.39	8265	-32.85	20230509	4852	14.39	20230516	13700	-59.49	20220905	5150	7.77	20230615	0.07	N	156100	500	67 억		429927	N	N	0	N	00	N
83	20230616	090727	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5620	-80	5	-1.40	56607290	10066	11.27	5670	5670	5550	7410	3990	5700	5623.61	3.21	0	-3015	6066	5882	5516	5332	4966	5975	5425	67	1710	500	3990	10	1	13405659	753	-5.53	6.14	12	0.08	-1017.00	915.00	12334	20220905	-54.43	4852	20230516	15.83	8265	-32.00	20230509	4852	15.83	20230516	13700	-58.98	20220905	5150	9.13	20230615	0.07	N	156100	500	67 억		429927	N	N	0	N	00	N
84	20230615	150349	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5440	290	2	5.63	376497230	70697	74.40	5270	5500	5150	6690	3610	5150	5325.51	3.17	0	3845	5594	5372	5261	5039	4928	5316	4983	67	1540	500	3600	10	1	13405659	729	-5.35	5.95	12	0.53	-1017.00	915.00	12334	20220905	-55.89	4852	20230516	12.12	8265	-34.18	20230509	4852	12.12	20230516	13700	-60.29	20220905	5150	5.63	20230615	0.09	N	156100	500	67 억		424556	N	N	0	N	00	N
85	20230615	140230	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5380	230	2	4.47	353703570	66488	69.97	5270	5500	5150	6690	3610	5150	5319.81	3.17	0	2812	5594	5372	5261	5039	4928	5316	4983	67	1540	500	3600	10	1	13405659	721	-5.29	5.88	12	0.50	-1017.00	915.00	12334	20220905	-56.38	4852	20230516	10.88	8265	-34.91	20230509	4852	10.88	20230516	13700	-60.73	20220905	5150	4.47	20230615	0.09	N	156100	500	67 억		424556	N	N	0	N	00	N
86	20230615	130936	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5320	170	2	3.30	332285340	62477	65.75	5270	5500	5150	6690	3610	5150	5318.52	3.17	0	2844	5594	5372	5261	5039	4928	5316	4983	67	1540	500	3600	10	1	13405659	713	-5.23	5.81	12	0.47	-1017.00	915.00	12334	20220905	-56.87	4852	20230516	9.65	8265	-35.63	20230509	4852	9.65	20230516	13700	-61.17	20220905	5150	3.30	20230615	0.09	N	156100	500	67 억		424556	N	N	0	N	00	N
87	20230615	120157	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5400	250	2	4.85	291497880	54896	57.77	5270	5500	5150	6690	3610	5150	5310.00	3.17	0	1244	5594	5372	5261	5039	4928	5316	4983	67	1540	500	3600	10	1	13405659	724	-5.31	5.90	12	0.41	-1017.00	915.00	12334	20220905	-56.22	4852	20230516	11.29	8265	-34.66	20230509	4852	11.29	20230516	13700	-60.58	20220905	5150	4.85	20230615	0.09	N	156100	500	67 억		424556	N	N	0	N	00	N
88	20230615	110234	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5340	190	2	3.69	240289520	45455	47.83	5270	5470	5150	6690	3610	5150	5286.32	3.17	0	-2734	5594	5372	5261	5039	4928	5316	4983	67	1540	500	3600	10	1	13405659	716	-5.25	5.84	12	0.34	-1017.00	915.00	12334	20220905	-56.71	4852	20230516	10.06	8265	-35.39	20230509	4852	10.06	20230516	13700	-61.02	20220905	5150	3.69	20230615	0.09	N	156100	500	67 억		424556	N	N	0	N	00	N
89	20230611	184457	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5830	50	2	0.87	184857800	32203	95.67	5780	5840	5680	7510	4050	5780	5740.08	3.05	-5447	-6789	6086	5932	5836	5682	5586	5885	5635	67	1730	500	4040	10	1	13405659	782	-5.73	6.37	12	0.24	-1017.00	915.00	14600	20220608	-60.07	5390	20230516	8.16	9180	-36.49	20230509	5390	8.16	20230516	14050	-58.51	20220609	5390	8.16	20230516	0.07	N	156100	500	67 억		409018	N	N	3	N	00	N