KissMeData/179290/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	160822	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	10670	-220	5	-2.02	1495359560	139090	54.45	10770	10970	10640	14150	7630	10890	10751.30	5.96	0	-23502	11503	11196	10843	10536	10183	11350	10690	163	3260	500	7840	10	1	32115678	3427	17.64	4.10	12	0.43	605.00	2604.00	15770	20230404	-32.34	8910	20220711	19.75	15770	-32.34	20230404	10040	6.27	20230517	15770	-32.34	20230404	8910	19.75	20220711	3.22	N	179290	500	162 억		1913337	N	N	18	N	00	N
3	20230630	150825	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	10730	-160	5	-1.47	964269110	89553	35.06	10770	10970	10640	14150	7630	10890	10767.55	5.96	0	-20745	11503	11196	10843	10536	10183	11350	10690	163	3260	500	7840	10	1	32115678	3446	17.74	4.12	12	0.28	605.00	2604.00	15770	20230404	-31.96	8910	20220711	20.43	15770	-31.96	20230404	10040	6.87	20230517	15770	-31.96	20230404	8910	20.43	20220711	3.22	N	179290	500	162 억		1913337	N	N	0	N	00	N
4	20230630	140823	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	10670	-220	5	-2.02	879728150	81656	31.97	10770	10970	10640	14150	7630	10890	10773.55	5.96	0	-18039	11503	11196	10843	10536	10183	11350	10690	163	3260	500	7840	10	1	32115678	3427	17.64	4.10	12	0.25	605.00	2604.00	15770	20230404	-32.34	8910	20220711	19.75	15770	-32.34	20230404	10040	6.27	20230517	15770	-32.34	20230404	8910	19.75	20220711	3.22	N	179290	500	162 억		1913337	N	N	0	N	00	N
5	20230630	130823	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	10750	-140	5	-1.29	602595770	55778	21.84	10770	10970	10710	14150	7630	10890	10803.43	5.96	0	-14253	11503	11196	10843	10536	10183	11350	10690	163	3260	500	7840	10	1	32115678	3452	17.77	4.13	12	0.17	605.00	2604.00	15770	20230404	-31.83	8910	20220711	20.65	15770	-31.83	20230404	10040	7.07	20230517	15770	-31.83	20230404	8910	20.65	20220711	3.22	N	179290	500	162 억		1913337	N	N	0	N	00	N
6	20230630	120821	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	10840	-50	5	-0.46	519201740	48044	18.81	10770	10970	10710	14150	7630	10890	10806.75	5.96	0	-13408	11503	11196	10843	10536	10183	11350	10690	163	3260	500	7840	10	1	32115678	3481	17.92	4.16	12	0.15	605.00	2604.00	15770	20230404	-31.26	8910	20220711	21.66	15770	-31.26	20230404	10040	7.97	20230517	15770	-31.26	20230404	8910	21.66	20220711	3.22	N	179290	500	162 억		1913337	N	N	0	N	00	N
7	20230630	110823	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	10880	-10	5	-0.09	462882840	42847	16.77	10770	10970	10710	14150	7630	10890	10803.11	5.96	0	-10215	11503	11196	10843	10536	10183	11350	10690	163	3260	500	7840	10	1	32115678	3494	17.98	4.18	12	0.13	605.00	2604.00	15770	20230404	-31.01	8910	20220711	22.11	15770	-31.01	20230404	10040	8.37	20230517	15770	-31.01	20230404	8910	22.11	20220711	3.22	N	179290	500	162 억		1913337	N	N	0	N	00	N
8	20230630	100823	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	10790	-100	5	-0.92	294263780	27227	10.66	10770	10970	10740	14150	7630	10890	10807.72	5.96	0	-6573	11503	11196	10843	10536	10183	11350	10690	163	3260	500	7840	10	1	32115678	3465	17.83	4.14	12	0.08	605.00	2604.00	15770	20230404	-31.58	8910	20220711	21.10	15770	-31.58	20230404	10040	7.47	20230517	15770	-31.58	20230404	8910	21.10	20220711	3.22	N	179290	500	162 억		1913337	N	N	0	N	00	N
9	20230630	090824	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	10760	-130	5	-1.19	94114790	8708	3.41	10770	10970	10750	14150	7630	10890	10807.62	5.96	0	-1381	11503	11196	10843	10536	10183	11350	10690	163	3260	500	7840	10	1	32115678	3456	17.79	4.13	12	0.03	605.00	2604.00	15770	20230404	-31.77	8910	20220711	20.76	15770	-31.77	20230404	10040	7.17	20230517	15770	-31.77	20230404	8910	20.76	20220711	3.22	N	179290	500	162 억		1913337	N	N	0	N	00	N
10	20230629	160821	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	10890	40	2	0.37	2739520780	254965	72.31	10800	11150	10490	14100	7600	10850	10743.30	6.03	0	-52439	11536	11192	10906	10562	10276	11365	10735	163	3250	500	7810	10	1	32115678	3497	18.00	4.18	12	0.79	605.00	2604.00	15770	20230404	-30.94	8910	20220711	22.22	15770	-30.94	20230404	10040	8.47	20230517	15770	-30.94	20230404	8910	22.22	20220711	3.16	N	179290	500	162 억		1935192	N	N	0	N	00	N
11	20230629	150819	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	10840	-10	5	-0.09	2272992910	211861	60.09	10800	11150	10490	14100	7600	10850	10728.42	6.03	0	-51986	11536	11192	10906	10562	10276	11365	10735	163	3250	500	7810	10	1	32115678	3481	17.92	4.16	12	0.66	605.00	2604.00	15770	20230404	-31.26	8910	20220711	21.66	15770	-31.26	20230404	10040	7.97	20230517	15770	-31.26	20230404	8910	21.66	20220711	3.16	N	179290	500	162 억		1935192	N	N	0	N	00	N
12	20230629	140816	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	10720	-130	5	-1.20	1512136600	142015	40.28	10800	10850	10490	14100	7600	10850	10647.02	6.03	0	-29070	11536	11192	10906	10562	10276	11365	10735	163	3250	500	7810	10	1	32115678	3443	17.72	4.12	12	0.44	605.00	2604.00	15770	20230404	-32.02	8910	20220711	20.31	15770	-32.02	20230404	10040	6.77	20230517	15770	-32.02	20230404	8910	20.31	20220711	3.16	N	179290	500	162 억		1935192	N	N	0	N	00	N
13	20230629	130817	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	10570	-280	5	-2.58	1111480210	104207	29.56	10800	10850	10540	14100	7600	10850	10665.21	6.03	0	-32317	11536	11192	10906	10562	10276	11365	10735	163	3250	500	7810	10	1	32115678	3395	17.47	4.06	12	0.32	605.00	2604.00	15770	20230404	-32.97	8910	20220711	18.63	15770	-32.97	20230404	10040	5.28	20230517	15770	-32.97	20230404	8910	18.63	20220711	3.16	N	179290	500	162 억		1935192	N	N	0	N	00	N
14	20230629	120820	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	10670	-180	5	-1.66	900214180	84261	23.90	10800	10850	10600	14100	7600	10850	10682.66	6.03	0	-27662	11536	11192	10906	10562	10276	11365	10735	163	3250	500	7810	10	1	32115678	3427	17.64	4.10	12	0.26	605.00	2604.00	15770	20230404	-32.34	8910	20220711	19.75	15770	-32.34	20230404	10040	6.27	20230517	15770	-32.34	20230404	8910	19.75	20220711	3.16	N	179290	500	162 억		1935192	N	N	0	N	00	N
15	20230629	110821	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	10650	-200	5	-1.84	660993070	61763	17.52	10800	10850	10620	14100	7600	10850	10700.90	6.03	0	-16555	11536	11192	10906	10562	10276	11365	10735	163	3250	500	7810	10	1	32115678	3420	17.60	4.09	12	0.19	605.00	2604.00	15770	20230404	-32.47	8910	20220711	19.53	15770	-32.47	20230404	10040	6.08	20230517	15770	-32.47	20230404	8910	19.53	20220711	3.16	N	179290	500	162 억		1935192	N	N	0	N	00	N
16	20230629	100822	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	10750	-100	5	-0.92	429488080	40023	11.35	10800	10850	10650	14100	7600	10850	10729.55	6.03	0	-11702	11536	11192	10906	10562	10276	11365	10735	163	3250	500	7810	10	1	32115678	3452	17.77	4.13	12	0.12	605.00	2604.00	15770	20230404	-31.83	8910	20220711	20.65	15770	-31.83	20230404	10040	7.07	20230517	15770	-31.83	20230404	8910	20.65	20220711	3.16	N	179290	500	162 억		1935192	N	N	0	N	00	N
17	20230629	090743	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	10730	-120	5	-1.11	72783010	6754	1.92	10800	10850	10690	14100	7600	10850	10770.50	6.03	0	-3440	11536	11192	10906	10562	10276	11365	10735	163	3250	500	7810	10	1	32115678	3446	17.74	4.12	12	0.02	605.00	2604.00	15770	20230404	-31.96	8910	20220711	20.43	15770	-31.96	20230404	10040	6.87	20230517	15770	-31.96	20230404	8910	20.43	20220711	3.16	N	179290	500	162 억		1935192	N	N	0	N	00	N
18	20230628	160809	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	10850	260	2	2.46	3816227650	348401	104.55	10650	11250	10620	13760	7420	10590	10953.64	5.76	0	45193	11343	10966	10723	10346	10103	10845	10225	163	3170	500	7620	10	1	32115678	3485	17.93	4.17	12	1.08	605.00	2604.00	15770	20230404	-31.20	8910	20220711	21.77	15770	-31.20	20230404	10040	8.07	20230517	15770	-31.20	20230404	8910	21.77	20220711	3.21	N	179290	500	162 억		1849995	N	N	12	N	00	N
19	20230628	150815	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	10800	210	2	1.98	3632725650	331472	99.47	10650	11250	10620	13760	7420	10590	10959.37	5.76	0	51241	11343	10966	10723	10346	10103	10845	10225	163	3170	500	7620	10	1	32115678	3468	17.85	4.15	12	1.03	605.00	2604.00	15770	20230404	-31.52	8910	20220711	21.21	15770	-31.52	20230404	10040	7.57	20230517	15770	-31.52	20230404	8910	21.21	20220711	3.21	N	179290	500	162 억		1849995	N	N	12	N	00	N
20	20230628	140813	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	10880	290	2	2.74	3281484480	299001	89.72	10650	11250	10620	13760	7420	10590	10974.83	5.76	0	56295	11343	10966	10723	10346	10103	10845	10225	163	3170	500	7620	10	1	32115678	3494	17.98	4.18	12	0.93	605.00	2604.00	15770	20230404	-31.01	8910	20220711	22.11	15770	-31.01	20230404	10040	8.37	20230517	15770	-31.01	20230404	8910	22.11	20220711	3.21	N	179290	500	162 억		1849995	N	N	12	N	00	N
21	20230628	130813	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	10890	300	2	2.83	3055633070	278229	83.49	10650	11250	10620	13760	7420	10590	10982.44	5.76	0	56693	11343	10966	10723	10346	10103	10845	10225	163	3170	500	7620	10	1	32115678	3497	18.00	4.18	12	0.87	605.00	2604.00	15770	20230404	-30.94	8910	20220711	22.22	15770	-30.94	20230404	10040	8.47	20230517	15770	-30.94	20230404	8910	22.22	20220711	3.21	N	179290	500	162 억		1849995	N	N	12	N	00	N
22	20230628	120824	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	11060	470	2	4.44	2770255390	252190	75.68	10650	11250	10620	13760	7420	10590	10984.79	5.76	0	52027	11343	10966	10723	10346	10103	10845	10225	163	3170	500	7620	10	1	32115678	3552	18.28	4.25	12	0.79	605.00	2604.00	15770	20230404	-29.87	8910	20220711	24.13	15770	-29.87	20230404	10040	10.16	20230517	15770	-29.87	20230404	8910	24.13	20220711	3.21	N	179290	500	162 억		1849995	N	N	12	N	00	N
23	20230628	110818	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	11050	460	2	4.34	2620442130	238612	71.60	10650	11250	10620	13760	7420	10590	10982.02	5.76	0	48252	11343	10966	10723	10346	10103	10845	10225	163	3170	500	7620	10	1	32115678	3549	18.26	4.24	12	0.74	605.00	2604.00	15770	20230404	-29.93	8910	20220711	24.02	15770	-29.93	20230404	10040	10.06	20230517	15770	-29.93	20230404	8910	24.02	20220711	3.21	N	179290	500	162 억		1849995	N	N	12	N	00	N
24	20230628	100819	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	10890	300	2	2.83	2261866550	205989	61.81	10650	11250	10620	13760	7420	10590	10980.52	5.76	0	49155	11343	10966	10723	10346	10103	10845	10225	163	3170	500	7620	10	1	32115678	3497	18.00	4.18	12	0.64	605.00	2604.00	15770	20230404	-30.94	8910	20220711	22.22	15770	-30.94	20230404	10040	8.47	20230517	15770	-30.94	20230404	8910	22.22	20220711	3.21	N	179290	500	162 억		1849995	N	N	12	N	00	N
25	20230628	090816	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	10680	90	2	0.85	114784720	10748	3.23	10650	10750	10620	13760	7420	10590	10679.64	5.76	0	473	11343	10966	10723	10346	10103	10845	10225	163	3170	500	7620	10	1	32115678	3430	17.65	4.10	12	0.03	605.00	2604.00	15770	20230404	-32.28	8910	20220711	19.87	15770	-32.28	20230404	10040	6.37	20230517	15770	-32.28	20230404	8910	19.87	20220711	3.21	N	179290	500	162 억		1849995	N	N	12	N	00	N
26	20230627	160814	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	10590	-410	5	-3.73	3538274590	332168	237.30	11100	11100	10480	14300	7700	11000	10652.16	5.92	0	-52187	11280	11140	10970	10830	10660	11210	10900	163	3300	500	7920	10	1	32115678	3401	17.50	4.07	12	1.03	605.00	2604.00	15770	20230404	-32.85	8910	20220711	18.86	15770	-32.85	20230404	10040	5.48	20230517	15770	-32.85	20230404	8910	18.86	20220711	3.23	N	179290	500	162 억		1901408	N	N	12	N	00	N
27	20230627	150820	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	10550	-450	5	-4.09	3124460870	292879	209.23	11100	11100	10550	14300	7700	11000	10668.09	5.92	0	-39005	11280	11140	10970	10830	10660	11210	10900	163	3300	500	7920	10	1	32115678	3388	17.44	4.05	12	0.91	605.00	2604.00	15770	20230404	-33.10	8910	20220711	18.41	15770	-33.10	20230404	10040	5.08	20230517	15770	-33.10	20230404	8910	18.41	20220711	3.23	N	179290	500	162 억		1901408	N	N	44	N	00	N
28	20230627	140829	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	10570	-430	5	-3.91	2570560700	240508	171.82	11100	11100	10550	14300	7700	11000	10688.05	5.92	0	-26788	11280	11140	10970	10830	10660	11210	10900	163	3300	500	7920	10	1	32115678	3395	17.47	4.06	12	0.75	605.00	2604.00	15770	20230404	-32.97	8910	20220711	18.63	15770	-32.97	20230404	10040	5.28	20230517	15770	-32.97	20230404	8910	18.63	20220711	3.23	N	179290	500	162 억		1901408	N	N	44	N	00	N
29	20230627	130827	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	10580	-420	5	-3.82	2003486670	187012	133.60	11100	11100	10550	14300	7700	11000	10713.14	5.92	0	-20766	11280	11140	10970	10830	10660	11210	10900	163	3300	500	7920	10	1	32115678	3398	17.49	4.06	12	0.58	605.00	2604.00	15770	20230404	-32.91	8910	20220711	18.74	15770	-32.91	20230404	10040	5.38	20230517	15770	-32.91	20230404	8910	18.74	20220711	3.23	N	179290	500	162 억		1901408	N	N	44	N	00	N
30	20230627	120828	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	10660	-340	5	-3.09	1519051700	141327	100.96	11100	11100	10590	14300	7700	11000	10748.49	5.92	0	-21803	11280	11140	10970	10830	10660	11210	10900	163	3300	500	7920	10	1	32115678	3424	17.62	4.09	12	0.44	605.00	2604.00	15770	20230404	-32.40	8910	20220711	19.64	15770	-32.40	20230404	10040	6.18	20230517	15770	-32.40	20230404	8910	19.64	20220711	3.23	N	179290	500	162 억		1901408	N	N	44	N	00	N
31	20230627	110835	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	10720	-280	5	-2.55	1216253140	112916	80.67	11100	11100	10590	14300	7700	11000	10771.31	5.92	0	-19259	11280	11140	10970	10830	10660	11210	10900	163	3300	500	7920	10	1	32115678	3443	17.72	4.12	12	0.35	605.00	2604.00	15770	20230404	-32.02	8910	20220711	20.31	15770	-32.02	20230404	10040	6.77	20230517	15770	-32.02	20230404	8910	20.31	20220711	3.23	N	179290	500	162 억		1901408	N	N	44	N	00	N
32	20230627	100810	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	10740	-260	5	-2.36	622055480	57231	40.89	11100	11100	10740	14300	7700	11000	10869.21	5.92	0	-13273	11280	11140	10970	10830	10660	11210	10900	163	3300	500	7920	10	1	32115678	3449	17.75	4.12	12	0.18	605.00	2604.00	15770	20230404	-31.90	8910	20220711	20.54	15770	-31.90	20230404	10040	6.97	20230517	15770	-31.90	20230404	8910	20.54	20220711	3.23	N	179290	500	162 억		1901408	N	N	44	N	00	N
33	20230627	090815	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	10870	-130	5	-1.18	177036010	16136	11.53	11100	11100	10860	14300	7700	11000	10971.49	5.92	0	-1272	11280	11140	10970	10830	10660	11210	10900	163	3300	500	7920	10	1	32115678	3491	17.97	4.17	12	0.05	605.00	2604.00	15770	20230404	-31.07	8910	20220711	22.00	15770	-31.07	20230404	10040	8.27	20230517	15770	-31.07	20230404	8910	22.00	20220711	3.23	N	179290	500	162 억		1901408	N	N	44	N	00	N
34	20230626	160814	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	11000	10	2	0.09	1517652250	138227	72.35	10990	11110	10800	14280	7700	10990	10979.38	5.93	0	-4744	11503	11246	11103	10846	10703	11175	10775	163	3290	500	7910	10	1	32115678	3533	18.18	4.22	12	0.43	605.00	2604.00	15770	20230404	-30.25	8910	20220711	23.46	15770	-30.25	20230404	10040	9.56	20230517	15770	-30.25	20230404	8910	23.46	20220711	3.27	N	179290	500	162 억		1905395	N	N	44	N	00	N
35	20230626	150820	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	10990	0	3	0.00	1441365250	131291	68.72	10990	11110	10800	14280	7700	10990	10978.37	5.93	0	-5946	11503	11246	11103	10846	10703	11175	10775	163	3290	500	7910	10	1	32115678	3530	18.17	4.22	12	0.41	605.00	2604.00	15770	20230404	-30.31	8910	20220711	23.34	15770	-30.31	20230404	10040	9.46	20230517	15770	-30.31	20230404	8910	23.34	20220711	3.27	N	179290	500	162 억		1905395	N	N	54	N	00	N
36	20230626	140818	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	11000	10	2	0.09	1202533450	109580	57.35	10990	11110	10800	14280	7700	10990	10973.96	5.93	0	-8318	11503	11246	11103	10846	10703	11175	10775	163	3290	500	7910	10	1	32115678	3533	18.18	4.22	12	0.34	605.00	2604.00	15770	20230404	-30.25	8910	20220711	23.46	15770	-30.25	20230404	10040	9.56	20230517	15770	-30.25	20230404	8910	23.46	20220711	3.27	N	179290	500	162 억		1905395	N	N	54	N	00	N
37	20230626	130813	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	11050	60	2	0.55	903072730	82355	43.10	10990	11110	10800	14280	7700	10990	10965.49	5.93	0	-14011	11503	11246	11103	10846	10703	11175	10775	163	3290	500	7910	10	1	32115678	3549	18.26	4.24	12	0.26	605.00	2604.00	15770	20230404	-29.93	8910	20220711	24.02	15770	-29.93	20230404	10040	10.06	20230517	15770	-29.93	20230404	8910	24.02	20220711	3.27	N	179290	500	162 억		1905395	N	N	54	N	00	N
38	20230626	120813	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	10990	0	3	0.00	622961670	56801	29.73	10990	11110	10800	14280	7700	10990	10967.28	5.93	0	-4044	11503	11246	11103	10846	10703	11175	10775	163	3290	500	7910	10	1	32115678	3530	18.17	4.22	12	0.18	605.00	2604.00	15770	20230404	-30.31	8910	20220711	23.34	15770	-30.31	20230404	10040	9.46	20230517	15770	-30.31	20230404	8910	23.34	20220711	3.27	N	179290	500	162 억		1905395	N	N	54	N	00	N
39	20230626	110813	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	11040	50	2	0.45	510342830	46567	24.37	10990	11110	10800	14280	7700	10990	10959.06	5.93	0	-4096	11503	11246	11103	10846	10703	11175	10775	163	3290	500	7910	10	1	32115678	3546	18.25	4.24	12	0.14	605.00	2604.00	15770	20230404	-29.99	8910	20220711	23.91	15770	-29.99	20230404	10040	9.96	20230517	15770	-29.99	20230404	8910	23.91	20220711	3.27	N	179290	500	162 억		1905395	N	N	54	N	00	N
40	20230626	100813	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	11010	20	2	0.18	378209860	34609	18.11	10990	11090	10800	14280	7700	10990	10927.36	5.93	0	-10480	11503	11246	11103	10846	10703	11175	10775	163	3290	500	7910	10	1	32115678	3536	18.20	4.23	12	0.11	605.00	2604.00	15770	20230404	-30.18	8910	20220711	23.57	15770	-30.18	20230404	10040	9.66	20230517	15770	-30.18	20230404	8910	23.57	20220711	3.27	N	179290	500	162 억		1905395	N	N	54	N	00	N
41	20230626	090815	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	10970	-20	5	-0.18	88577110	8082	4.23	10990	11090	10870	14280	7700	10990	10958.23	5.93	0	-4721	11503	11246	11103	10846	10703	11175	10775	163	3290	500	7910	10	1	32115678	3523	18.13	4.21	12	0.03	605.00	2604.00	15770	20230404	-30.44	8910	20220711	23.12	15770	-30.44	20230404	10040	9.26	20230517	15770	-30.44	20230404	8910	23.12	20220711	3.27	N	179290	500	162 억		1905395	N	N	54	N	00	N
42	20230623	180404	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	10990	30	2	0.27	2126664770	191064	135.83	11050	11360	10960	14240	7680	10960	11132.08	5.94	0	-3403	11313	11136	10993	10816	10673	11065	10745	163	3280	500	7890	10	1	32115678	3530	18.17	4.22	12	0.59	605.00	2604.00	15770	20230404	-30.31	8910	20220711	23.34	15770	-30.31	20230404	10040	9.46	20230517	15770	-30.31	20230404	8910	23.34	20220711	3.36	N	179290	500	162 억		1907846	N	N	54	N	00	N
43	20230623	140645	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	11000	40	2	0.36	1859519950	166756	118.55	11050	11360	10960	14240	7680	10960	11151.14	5.94	0	-3364	11313	11136	10993	10816	10673	11065	10745	163	3280	500	7890	10	1	32115678	3533	18.18	4.22	12	0.52	605.00	2604.00	15770	20230404	-30.25	8910	20220711	23.46	15770	-30.25	20230404	10040	9.56	20230517	15770	-30.25	20230404	8910	23.46	20220711	3.36	N	179290	500	162 억		1907846	N	N	0	N	00	N
44	20230622	160936	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	10960	-30	5	-0.27	1536822070	139384	66.91	11000	11170	10850	14280	7700	10990	11026.36	5.92	0	4129	11370	11180	10960	10770	10550	11070	10660	163	3290	500	7910	10	1	32115678	3520	18.12	4.21	12	0.43	605.00	2604.00	15770	20230404	-30.50	8910	20220711	23.01	15770	-30.50	20230404	10040	9.16	20230517	15770	-30.50	20230404	8910	23.01	20220711	3.38	N	179290	500	162 억		1902746	N	N	114	N	00	N
45	20230622	150435	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	11060	70	2	0.64	1412474510	128077	61.48	11000	11170	10850	14280	7700	10990	11028.32	5.92	0	3656	11370	11180	10960	10770	10550	11070	10660	163	3290	500	7910	10	1	32115678	3552	18.28	4.25	12	0.40	605.00	2604.00	15770	20230404	-29.87	8910	20220711	24.13	15770	-29.87	20230404	10040	10.16	20230517	15770	-29.87	20230404	8910	24.13	20220711	3.38	N	179290	500	162 억		1902746	N	N	114	N	00	N
46	20230622	140421	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	11070	80	2	0.73	1251917920	113550	54.51	11000	11170	10850	14280	7700	10990	11025.26	5.92	0	8588	11370	11180	10960	10770	10550	11070	10660	163	3290	500	7910	10	1	32115678	3555	18.30	4.25	12	0.35	605.00	2604.00	15770	20230404	-29.80	8910	20220711	24.24	15770	-29.80	20230404	10040	10.26	20230517	15770	-29.80	20230404	8910	24.24	20220711	3.38	N	179290	500	162 억		1902746	N	N	114	N	00	N
47	20230622	130338	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	11130	140	2	1.27	1103660330	100156	48.08	11000	11170	10850	14280	7700	10990	11019.41	5.92	0	8039	11370	11180	10960	10770	10550	11070	10660	163	3290	500	7910	10	1	32115678	3574	18.40	4.27	12	0.31	605.00	2604.00	15770	20230404	-29.42	8910	20220711	24.92	15770	-29.42	20230404	10040	10.86	20230517	15770	-29.42	20230404	8910	24.92	20220711	3.38	N	179290	500	162 억		1902746	N	N	114	N	00	N
48	20230622	120128	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	11090	100	2	0.91	941678210	85542	41.06	11000	11170	10850	14280	7700	10990	11008.37	5.92	0	6719	11370	11180	10960	10770	10550	11070	10660	163	3290	500	7910	10	1	32115678	3562	18.33	4.26	12	0.27	605.00	2604.00	15770	20230404	-29.68	8910	20220711	24.47	15770	-29.68	20230404	10040	10.46	20230517	15770	-29.68	20230404	8910	24.47	20220711	3.38	N	179290	500	162 억		1902746	N	N	114	N	00	N
49	20230622	110221	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	11050	60	2	0.55	641383190	58307	27.99	11000	11170	10850	14280	7700	10990	11000.11	5.92	0	544	11370	11180	10960	10770	10550	11070	10660	163	3290	500	7910	10	1	32115678	3549	18.26	4.24	12	0.18	605.00	2604.00	15770	20230404	-29.93	8910	20220711	24.02	15770	-29.93	20230404	10040	10.06	20230517	15770	-29.93	20230404	8910	24.02	20220711	3.38	N	179290	500	162 억		1902746	N	N	114	N	00	N
50	20230622	100344	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	11060	70	2	0.64	417642940	38109	18.29	11000	11120	10850	14280	7700	10990	10959.17	5.92	0	-6031	11370	11180	10960	10770	10550	11070	10660	163	3290	500	7910	10	1	32115678	3552	18.28	4.25	12	0.12	605.00	2604.00	15770	20230404	-29.87	8910	20220711	24.13	15770	-29.87	20230404	10040	10.16	20230517	15770	-29.87	20230404	8910	24.13	20220711	3.38	N	179290	500	162 억		1902746	N	N	114	N	00	N
51	20230622	090248	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	10950	-40	5	-0.36	43758580	3984	1.91	11000	11120	10930	14280	7700	10990	10983.58	5.92	0	-532	11370	11180	10960	10770	10550	11070	10660	163	3290	500	7910	10	1	32115678	3517	18.10	4.21	12	0.01	605.00	2604.00	15770	20230404	-30.56	8910	20220711	22.90	15770	-30.56	20230404	10040	9.06	20230517	15770	-30.56	20230404	8910	22.90	20220711	3.38	N	179290	500	162 억		1902746	N	N	114	N	00	N
52	20230621	160646	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	10990	-50	5	-0.45	2234613250	203990	62.93	11100	11150	10740	14350	7730	11040	10954.35	5.92	0	-238	11946	11492	11046	10592	10146	11720	10820	163	3310	500	7940	10	1	32115678	3530	18.17	4.22	12	0.64	605.00	2604.00	15770	20230404	-30.31	8910	20220711	23.34	15770	-30.31	20230404	10040	9.46	20230517	15770	-30.31	20230404	8910	23.34	20220711	3.50	N	179290	500	162 억		1901362	N	N	114	N	00	N
53	20230621	150533	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	11070	30	2	0.27	2067454600	188829	58.26	11100	11150	10740	14350	7730	11040	10948.77	5.92	0	603	11946	11492	11046	10592	10146	11720	10820	163	3310	500	7940	10	1	32115678	3555	18.30	4.25	12	0.59	605.00	2604.00	15770	20230404	-29.80	8910	20220711	24.24	15770	-29.80	20230404	10040	10.26	20230517	15770	-29.80	20230404	8910	24.24	20220711	3.50	N	179290	500	162 억		1901362	N	N	19	N	00	N
54	20230621	140353	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	10930	-110	5	-1.00	1748495040	159884	49.33	11100	11150	10740	14350	7730	11040	10935.96	5.92	0	3678	11946	11492	11046	10592	10146	11720	10820	163	3310	500	7940	10	1	32115678	3510	18.07	4.20	12	0.50	605.00	2604.00	15770	20230404	-30.69	8910	20220711	22.67	15770	-30.69	20230404	10040	8.86	20230517	15770	-30.69	20230404	8910	22.67	20220711	3.50	N	179290	500	162 억		1901362	N	N	19	N	00	N
55	20230621	131018	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	11040	0	3	0.00	1596094210	146023	45.05	11100	11150	10740	14350	7730	11040	10930.36	5.92	0	4808	11946	11492	11046	10592	10146	11720	10820	163	3310	500	7940	10	1	32115678	3546	18.25	4.24	12	0.45	605.00	2604.00	15770	20230404	-29.99	8910	20220711	23.91	15770	-29.99	20230404	10040	9.96	20230517	15770	-29.99	20230404	8910	23.91	20220711	3.50	N	179290	500	162 억		1901362	N	N	19	N	00	N
56	20230621	120314	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	10900	-140	5	-1.27	1070923230	98295	30.33	11100	11150	10740	14350	7730	11040	10894.84	5.92	0	-13753	11946	11492	11046	10592	10146	11720	10820	163	3310	500	7940	10	1	32115678	3501	18.02	4.19	12	0.31	605.00	2604.00	15770	20230404	-30.88	8910	20220711	22.33	15770	-30.88	20230404	10040	8.57	20230517	15770	-30.88	20230404	8910	22.33	20220711	3.50	N	179290	500	162 억		1901362	N	N	19	N	00	N
57	20230621	110213	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	10910	-130	5	-1.18	769170860	70617	21.79	11100	11150	10740	14350	7730	11040	10891.94	5.92	0	-18272	11946	11492	11046	10592	10146	11720	10820	163	3310	500	7940	10	1	32115678	3504	18.03	4.19	12	0.22	605.00	2604.00	15770	20230404	-30.82	8910	20220711	22.45	15770	-30.82	20230404	10040	8.67	20230517	15770	-30.82	20230404	8910	22.45	20220711	3.50	N	179290	500	162 억		1901362	N	N	19	N	00	N
58	20230621	100949	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	10780	-260	5	-2.36	509460420	46655	14.39	11100	11150	10770	14350	7730	11040	10919.48	5.92	0	-14390	11946	11492	11046	10592	10146	11720	10820	163	3310	500	7940	10	1	32115678	3462	17.82	4.14	12	0.15	605.00	2604.00	15770	20230404	-31.64	8910	20220711	20.99	15770	-31.64	20230404	10040	7.37	20230517	15770	-31.64	20230404	8910	20.99	20220711	3.50	N	179290	500	162 억		1901362	N	N	19	N	00	N
59	20230621	090239	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	11050	10	2	0.09	33268660	3000	0.93	11100	11100	11030	14350	7730	11040	11091.26	5.92	0	-1198	11946	11492	11046	10592	10146	11720	10820	163	3310	500	7940	10	1	32115678	3549	18.26	4.24	12	0.01	605.00	2604.00	15770	20230404	-29.93	8910	20220711	24.02	15770	-29.93	20230404	10040	10.06	20230517	15770	-29.93	20230404	8910	24.02	20220711	3.50	N	179290	500	162 억		1901362	N	N	19	N	00	N
60	20230620	160814	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	11040	390	2	3.66	3581044390	322179	88.38	10730	11500	10600	13840	7460	10650	11115.09	5.74	0	59016	10950	10800	10550	10400	10150	10875	10475	163	3190	500	7660	10	1	32115678	3546	18.25	4.24	12	1.00	605.00	2604.00	15770	20230404	-29.99	8910	20220711	23.91	15770	-29.99	20230404	10040	9.96	20230517	15770	-29.99	20230404	8910	23.91	20220711	3.47	N	179290	500	162 억		1841924	N	N	19	N	00	N
61	20230620	150134	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	11020	370	2	3.47	3347875010	300994	82.57	10730	11500	10600	13840	7460	10650	11122.73	5.74	0	56332	10950	10800	10550	10400	10150	10875	10475	163	3190	500	7660	10	1	32115678	3539	18.21	4.23	12	0.94	605.00	2604.00	15770	20230404	-30.12	8910	20220711	23.68	15770	-30.12	20230404	10040	9.76	20230517	15770	-30.12	20230404	8910	23.68	20220711	3.47	N	179290	500	162 억		1841924	N	N	90	N	00	N
62	20230620	140526	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	11010	360	2	3.38	3140394950	282188	77.41	10730	11500	10600	13840	7460	10650	11128.73	5.74	0	54369	10950	10800	10550	10400	10150	10875	10475	163	3190	500	7660	10	1	32115678	3536	18.20	4.23	12	0.88	605.00	2604.00	15770	20230404	-30.18	8910	20220711	23.57	15770	-30.18	20230404	10040	9.66	20230517	15770	-30.18	20230404	8910	23.57	20220711	3.47	N	179290	500	162 억		1841924	N	N	90	N	00	N
63	20230620	130426	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	11110	460	2	4.32	2866182920	257347	70.60	10730	11500	10600	13840	7460	10650	11137.43	5.74	0	55884	10950	10800	10550	10400	10150	10875	10475	163	3190	500	7660	10	1	32115678	3568	18.36	4.27	12	0.80	605.00	2604.00	15770	20230404	-29.55	8910	20220711	24.69	15770	-29.55	20230404	10040	10.66	20230517	15770	-29.55	20230404	8910	24.69	20220711	3.47	N	179290	500	162 억		1841924	N	N	90	N	00	N
64	20230620	120246	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	11120	470	2	4.41	2647350490	237649	65.19	10730	11500	10600	13840	7460	10650	11139.75	5.74	0	57786	10950	10800	10550	10400	10150	10875	10475	163	3190	500	7660	10	1	32115678	3571	18.38	4.27	12	0.74	605.00	2604.00	15770	20230404	-29.49	8910	20220711	24.80	15770	-29.49	20230404	10040	10.76	20230517	15770	-29.49	20230404	8910	24.80	20220711	3.47	N	179290	500	162 억		1841924	N	N	90	N	00	N
65	20230620	110813	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	11130	480	2	4.51	2394758220	214937	58.96	10730	11500	10600	13840	7460	10650	11141.68	5.74	0	55097	10950	10800	10550	10400	10150	10875	10475	163	3190	500	7660	10	1	32115678	3574	18.40	4.27	12	0.67	605.00	2604.00	15770	20230404	-29.42	8910	20220711	24.92	15770	-29.42	20230404	10040	10.86	20230517	15770	-29.42	20230404	8910	24.92	20220711	3.47	N	179290	500	162 억		1841924	N	N	90	N	00	N
66	20230620	100231	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	11430	780	2	7.32	1504564420	135997	37.31	10730	11430	10600	13840	7460	10650	11063.22	5.74	0	54219	10950	10800	10550	10400	10150	10875	10475	163	3190	500	7660	10	1	32115678	3671	18.89	4.39	12	0.42	605.00	2604.00	15770	20230404	-27.52	8910	20220711	28.28	15770	-27.52	20230404	10040	13.84	20230517	15770	-27.52	20230404	8910	28.28	20220711	3.47	N	179290	500	162 억		1841924	N	N	90	N	00	N
67	20230620	090437	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	10720	70	2	0.66	23981880	2245	0.62	10730	10730	10600	13840	7460	10650	10682.35	5.74	0	-1065	10950	10800	10550	10400	10150	10875	10475	163	3190	500	7660	10	1	32115678	3443	17.72	4.12	12	0.01	605.00	2604.00	15770	20230404	-32.02	8910	20220711	20.31	15770	-32.02	20230404	10040	6.77	20230517	15770	-32.02	20230404	8910	20.31	20220711	3.47	N	179290	500	162 억		1841924	N	N	90	N	00	N
68	20230619	160537	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	10650	50	2	0.47	3833467050	364106	94.26	10600	10700	10300	13780	7420	10600	10528.40	5.64	0	30545	11466	11032	10816	10382	10166	10925	10275	163	3180	500	7630	10	1	32115678	3420	17.60	4.09	12	1.13	605.00	2604.00	15770	20230404	-32.47	8910	20220711	19.53	15770	-32.47	20230404	10040	6.08	20230517	15770	-32.47	20230404	8910	19.53	20220711	3.50	N	179290	500	162 억		1810465	N	N	90	N	00	N
69	20230619	150854	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	10660	60	2	0.57	3755656040	356805	92.37	10600	10680	10300	13780	7420	10600	10525.79	5.64	0	30650	11466	11032	10816	10382	10166	10925	10275	163	3180	500	7630	10	1	32115678	3424	17.62	4.09	12	1.11	605.00	2604.00	15770	20230404	-32.40	8910	20220711	19.64	15770	-32.40	20230404	10040	6.18	20230517	15770	-32.40	20230404	8910	19.64	20220711	3.50	N	179290	500	162 억		1810465	N	N	331	N	00	N
70	20230619	140955	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	10530	-70	5	-0.66	2717643650	258804	67.00	10600	10680	10300	13780	7420	10600	10500.78	5.64	0	31637	11466	11032	10816	10382	10166	10925	10275	163	3180	500	7630	10	1	32115678	3382	17.40	4.04	12	0.81	605.00	2604.00	15770	20230404	-33.23	8910	20220711	18.18	15770	-33.23	20230404	10040	4.88	20230517	15770	-33.23	20230404	8910	18.18	20220711	3.50	N	179290	500	162 억		1810465	N	N	331	N	00	N
71	20230619	130859	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	10580	-20	5	-0.19	2254667020	214863	55.62	10600	10680	10300	13780	7420	10600	10493.51	5.64	0	39340	11466	11032	10816	10382	10166	10925	10275	163	3180	500	7630	10	1	32115678	3398	17.49	4.06	12	0.67	605.00	2604.00	15770	20230404	-32.91	8910	20220711	18.74	15770	-32.91	20230404	10040	5.38	20230517	15770	-32.91	20230404	8910	18.74	20220711	3.50	N	179290	500	162 억		1810465	N	N	331	N	00	N
72	20230619	120119	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	10500	-100	5	-0.94	1873197040	178320	46.16	10600	10680	10300	13780	7420	10600	10504.69	5.64	0	39307	11466	11032	10816	10382	10166	10925	10275	163	3180	500	7630	10	1	32115678	3372	17.36	4.03	12	0.56	605.00	2604.00	15770	20230404	-33.42	8910	20220711	17.85	15770	-33.42	20230404	10040	4.58	20230517	15770	-33.42	20230404	8910	17.85	20220711	3.50	N	179290	500	162 억		1810465	N	N	331	N	00	N
73	20230619	110604	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	10550	-50	5	-0.47	1618490690	154044	39.88	10600	10680	10300	13780	7420	10600	10506.68	5.64	0	33709	11466	11032	10816	10382	10166	10925	10275	163	3180	500	7630	10	1	32115678	3388	17.44	4.05	12	0.48	605.00	2604.00	15770	20230404	-33.10	8910	20220711	18.41	15770	-33.10	20230404	10040	5.08	20230517	15770	-33.10	20230404	8910	18.41	20220711	3.50	N	179290	500	162 억		1810465	N	N	331	N	00	N
74	20230619	100829	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	10680	80	2	0.75	940314980	89705	23.22	10600	10680	10300	13780	7420	10600	10482.30	5.64	0	10723	11466	11032	10816	10382	10166	10925	10275	163	3180	500	7630	10	1	32115678	3430	17.65	4.10	12	0.28	605.00	2604.00	15770	20230404	-32.28	8910	20220711	19.87	15770	-32.28	20230404	10040	6.37	20230517	15770	-32.28	20230404	8910	19.87	20220711	3.50	N	179290	500	162 억		1810465	N	N	331	N	00	N
75	20230619	090821	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	10550	-50	5	-0.47	217332870	20658	5.35	10600	10630	10430	13780	7420	10600	10520.52	5.64	0	-3124	11466	11032	10816	10382	10166	10925	10275	163	3180	500	7630	10	1	32115678	3388	17.44	4.05	12	0.06	605.00	2604.00	15770	20230404	-33.10	8910	20220711	18.41	15770	-33.10	20230404	10040	5.08	20230517	15770	-33.10	20230404	8910	18.41	20220711	3.50	N	179290	500	162 억		1810465	N	N	331	N	00	N
76	20230616	160450	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	10600	-550	5	-4.93	4106260330	376888	259.33	11000	11250	10600	14490	7810	11150	10897.49	5.70	0	-18548	11456	11302	11086	10932	10716	11380	11010	163	3340	500	8020	10	1	32115678	3404	17.52	4.07	12	1.17	605.00	2604.00	15770	20230404	-32.78	8910	20220711	18.97	15770	-32.78	20230404	10040	5.58	20230517	15770	-32.78	20230404	8910	18.97	20220711	3.56	N	179290	500	162 억		1830994	N	N	331	N	00	N
77	20230616	150858	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	10700	-450	5	-4.04	3664663340	335315	230.72	11000	11250	10640	14490	7810	11150	10929.01	5.70	0	-26564	11456	11302	11086	10932	10716	11380	11010	163	3340	500	8020	10	1	32115678	3436	17.69	4.11	12	1.04	605.00	2604.00	15770	20230404	-32.15	8910	20220711	20.09	15770	-32.15	20230404	10040	6.57	20230517	15770	-32.15	20230404	8910	20.09	20220711	3.56	N	179290	500	162 억		1830994	N	N	17	N	00	N
78	20230616	140444	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	10880	-270	5	-2.42	2285127250	206925	142.38	11000	11250	10880	14490	7810	11150	11043.26	5.70	0	-11403	11456	11302	11086	10932	10716	11380	11010	163	3340	500	8020	10	1	32115678	3494	17.98	4.18	12	0.64	605.00	2604.00	15770	20230404	-31.01	8910	20220711	22.11	15770	-31.01	20230404	10040	8.37	20230517	15770	-31.01	20230404	8910	22.11	20220711	3.56	N	179290	500	162 억		1830994	N	N	17	N	00	N
79	20230616	130511	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	11040	-110	5	-0.99	1666268920	150496	103.55	11000	11250	11000	14490	7810	11150	11071.85	5.70	0	7958	11456	11302	11086	10932	10716	11380	11010	163	3340	500	8020	10	1	32115678	3546	18.25	4.24	12	0.47	605.00	2604.00	15770	20230404	-29.99	8910	20220711	23.91	15770	-29.99	20230404	10040	9.96	20230517	15770	-29.99	20230404	8910	23.91	20220711	3.56	N	179290	500	162 억		1830994	N	N	17	N	00	N
80	20230616	120644	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	11030	-120	5	-1.08	1434731150	129481	89.09	11000	11250	11000	14490	7810	11150	11080.63	5.70	0	11796	11456	11302	11086	10932	10716	11380	11010	163	3340	500	8020	10	1	32115678	3542	18.23	4.24	12	0.40	605.00	2604.00	15770	20230404	-30.06	8910	20220711	23.79	15770	-30.06	20230404	10040	9.86	20230517	15770	-30.06	20230404	8910	23.79	20220711	3.56	N	179290	500	162 억		1830994	N	N	17	N	00	N
81	20230616	110805	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	11000	-150	5	-1.35	1195149110	107756	74.14	11000	11250	11000	14490	7810	11150	11091.25	5.70	0	10626	11456	11302	11086	10932	10716	11380	11010	163	3340	500	8020	10	1	32115678	3533	18.18	4.22	12	0.34	605.00	2604.00	15770	20230404	-30.25	8910	20220711	23.46	15770	-30.25	20230404	10040	9.56	20230517	15770	-30.25	20230404	8910	23.46	20220711	3.56	N	179290	500	162 억		1830994	N	N	17	N	00	N
82	20230616	100652	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	11120	-30	5	-0.27	586226860	52655	36.23	11000	11250	11000	14490	7810	11150	11133.35	5.70	0	13329	11456	11302	11086	10932	10716	11380	11010	163	3340	500	8020	10	1	32115678	3571	18.38	4.27	12	0.16	605.00	2604.00	15770	20230404	-29.49	8910	20220711	24.80	15770	-29.49	20230404	10040	10.76	20230517	15770	-29.49	20230404	8910	24.80	20220711	3.56	N	179290	500	162 억		1830994	N	N	17	N	00	N
83	20230616	090607	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	11050	-100	5	-0.90	154379870	13982	9.62	11000	11120	11000	14490	7810	11150	11041.29	5.70	0	4640	11456	11302	11086	10932	10716	11380	11010	163	3340	500	8020	10	1	32115678	3549	18.26	4.24	12	0.04	605.00	2604.00	15770	20230404	-29.93	8910	20220711	24.02	15770	-29.93	20230404	10040	10.06	20230517	15770	-29.93	20230404	8910	24.02	20220711	3.56	N	179290	500	162 억		1830994	N	N	17	N	00	N
84	20230615	150939	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	11130	170	2	1.55	1361950050	122837	37.27	11020	11240	10870	14240	7680	10960	11087.46	5.69	0	8033	11980	11470	11140	10630	10300	11305	10465	163	3280	500	7890	10	1	32115678	3574	18.40	4.27	12	0.38	605.00	2604.00	15770	20230404	-29.42	8910	20220711	24.92	15770	-29.42	20230404	10040	10.86	20230517	15770	-29.42	20230404	8910	24.92	20220711	3.58	N	179290	500	162 억		1825785	N	N	22	N	00	N
85	20230615	140126	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	11080	120	2	1.09	1148812920	103593	31.43	11020	11240	10870	14240	7680	10960	11089.68	5.69	0	-706	11980	11470	11140	10630	10300	11305	10465	163	3280	500	7890	10	1	32115678	3558	18.31	4.25	12	0.32	605.00	2604.00	15770	20230404	-29.74	8910	20220711	24.35	15770	-29.74	20230404	10040	10.36	20230517	15770	-29.74	20230404	8910	24.35	20220711	3.58	N	179290	500	162 억		1825785	N	N	22	N	00	N
86	20230615	130636	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	11140	180	2	1.64	995266980	89753	27.23	11020	11240	10870	14240	7680	10960	11088.96	5.69	0	284	11980	11470	11140	10630	10300	11305	10465	163	3280	500	7890	10	1	32115678	3578	18.41	4.28	12	0.28	605.00	2604.00	15770	20230404	-29.36	8910	20220711	25.03	15770	-29.36	20230404	10040	10.96	20230517	15770	-29.36	20230404	8910	25.03	20220711	3.58	N	179290	500	162 억		1825785	N	N	22	N	00	N
87	20230615	120758	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	11110	150	2	1.37	903938740	81532	24.74	11020	11240	10870	14240	7680	10960	11086.92	5.69	0	-1643	11980	11470	11140	10630	10300	11305	10465	163	3280	500	7890	10	1	32115678	3568	18.36	4.27	12	0.25	605.00	2604.00	15770	20230404	-29.55	8910	20220711	24.69	15770	-29.55	20230404	10040	10.66	20230517	15770	-29.55	20230404	8910	24.69	20220711	3.58	N	179290	500	162 억		1825785	N	N	22	N	00	N
88	20230615	110425	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	11090	130	2	1.19	592171420	53371	16.19	11020	11240	10870	14240	7680	10960	11095.38	5.69	0	-12379	11980	11470	11140	10630	10300	11305	10465	163	3280	500	7890	10	1	32115678	3562	18.33	4.26	12	0.17	605.00	2604.00	15770	20230404	-29.68	8910	20220711	24.47	15770	-29.68	20230404	10040	10.46	20230517	15770	-29.68	20230404	8910	24.47	20220711	3.58	N	179290	500	162 억		1825785	N	N	22	N	00	N
89	20230611	184828	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	11620	-180	5	-1.53	3672716960	314096	34.63	11750	11910	11520	15340	8260	11800	11693.08	5.37	-52164	-55463	12540	12170	11510	11140	10480	12355	11325	163	3540	500	8490	10	1	32115678	3732	19.21	4.46	12	0.98	605.00	2604.00	15770	20230404	-26.32	8140	20220610	42.75	15770	-26.32	20230404	10040	15.74	20230517	15770	-26.32	20230404	8140	42.75	20220610	3.38	N	179290	500	162 억		1723497	N	N	23	N	00	N