KissMeData/348350/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	161053	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	16850	1010	2	6.38	2784923270	173288	98.86	15840	16850	15380	20550	11090	15840	16066.92	0.60	0	6197	17266	16552	16156	15442	15046	16355	15245	51	4730	500	11080	10	1	10183600	1716	14.02	1.54	12	1.70	1202.00	10964.00	20000	20230622	-15.75	10350	20230104	62.80	20000	-15.75	20230622	10350	62.80	20230104	20000	-15.75	20230622	10350	62.80	20230104	2.44	N	348350	500	50 억		61407	N	N	0	N	00	N
3	20230630	151055	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	16350	510	2	3.22	2285875110	143424	81.82	15840	16440	15380	20550	11090	15840	15937.88	0.60	0	6818	17266	16552	16156	15442	15046	16355	15245	51	4730	500	11080	10	1	10183600	1665	13.60	1.49	12	1.41	1202.00	10964.00	20000	20230622	-18.25	10350	20230104	57.97	20000	-18.25	20230622	10350	57.97	20230104	20000	-18.25	20230622	10350	57.97	20230104	2.44	N	348350	500	50 억		61407	N	N	0	N	00	N
4	20230630	141054	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	16360	520	2	3.28	1983894950	124962	71.29	15840	16400	15380	20550	11090	15840	15875.99	0.60	0	9341	17266	16552	16156	15442	15046	16355	15245	51	4730	500	11080	10	1	10183600	1666	13.61	1.49	12	1.23	1202.00	10964.00	20000	20230622	-18.20	10350	20230104	58.07	20000	-18.20	20230622	10350	58.07	20230104	20000	-18.20	20230622	10350	58.07	20230104	2.44	N	348350	500	50 억		61407	N	N	0	N	00	N
5	20230630	131052	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	16240	400	2	2.53	1786401560	112843	64.38	15840	16400	15380	20550	11090	15840	15830.86	0.60	0	7202	17266	16552	16156	15442	15046	16355	15245	51	4730	500	11080	10	1	10183600	1654	13.51	1.48	12	1.11	1202.00	10964.00	20000	20230622	-18.80	10350	20230104	56.91	20000	-18.80	20230622	10350	56.91	20230104	20000	-18.80	20230622	10350	56.91	20230104	2.44	N	348350	500	50 억		61407	N	N	0	N	00	N
6	20230630	121050	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	16170	330	2	2.08	1580169030	100114	57.12	15840	16350	15380	20550	11090	15840	15783.70	0.60	0	3912	17266	16552	16156	15442	15046	16355	15245	51	4730	500	11080	10	1	10183600	1647	13.45	1.47	12	0.98	1202.00	10964.00	20000	20230622	-19.15	10350	20230104	56.23	20000	-19.15	20230622	10350	56.23	20230104	20000	-19.15	20230622	10350	56.23	20230104	2.44	N	348350	500	50 억		61407	N	N	0	N	00	N
7	20230630	111044	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	16070	230	2	1.45	1138027090	72762	41.51	15840	16080	15380	20550	11090	15840	15640.40	0.60	0	5834	17266	16552	16156	15442	15046	16355	15245	51	4730	500	11080	10	1	10183600	1637	13.37	1.47	12	0.71	1202.00	10964.00	20000	20230622	-19.65	10350	20230104	55.27	20000	-19.65	20230622	10350	55.27	20230104	20000	-19.65	20230622	10350	55.27	20230104	2.44	N	348350	500	50 억		61407	N	N	0	N	00	N
8	20230630	101054	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	15470	-370	5	-2.34	789979790	50726	28.94	15840	16080	15380	20550	11090	15840	15573.46	0.60	0	4064	17266	16552	16156	15442	15046	16355	15245	51	4730	500	11080	10	1	10183600	1575	12.87	1.41	12	0.50	1202.00	10964.00	20000	20230622	-22.65	10350	20230104	49.47	20000	-22.65	20230622	10350	49.47	20230104	20000	-22.65	20230622	10350	49.47	20230104	2.44	N	348350	500	50 억		61407	N	N	0	N	00	N
9	20230630	091054	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	15780	-60	5	-0.38	129584740	8172	4.66	15840	16080	15780	20550	11090	15840	15857.17	0.60	0	-3380	17266	16552	16156	15442	15046	16355	15245	51	4730	500	11080	10	1	10183600	1607	13.13	1.44	12	0.08	1202.00	10964.00	20000	20230622	-21.10	10350	20230104	52.46	20000	-21.10	20230622	10350	52.46	20230104	20000	-21.10	20230622	10350	52.46	20230104	2.44	N	348350	500	50 억		61407	N	N	0	N	00	N
10	20230629	161047	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	15840	-620	5	-3.77	2781544760	172608	69.50	16700	16870	15760	21350	11530	16460	16114.92	0.44	0	15982	17606	17032	16736	16162	15866	16885	16015	51	4910	500	11520	10	1	10183600	1613	13.18	1.44	12	1.69	1202.00	10964.00	20000	20230622	-20.80	10350	20230104	53.04	20000	-20.80	20230622	10350	53.04	20230104	20000	-20.80	20230622	10350	53.04	20230104	2.44	N	348350	500	50 억		45029	N	N	0	N	00	N
11	20230629	151047	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	15830	-630	5	-3.83	2664493270	165219	66.52	16700	16870	15760	21350	11530	16460	16126.70	0.44	0	14688	17606	17032	16736	16162	15866	16885	16015	51	4910	500	11520	10	1	10183600	1612	13.17	1.44	12	1.62	1202.00	10964.00	20000	20230622	-20.85	10350	20230104	52.95	20000	-20.85	20230622	10350	52.95	20230104	20000	-20.85	20230622	10350	52.95	20230104	2.44	N	348350	500	50 억		45029	N	N	0	N	00	N
12	20230629	141046	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	15870	-590	5	-3.58	2445951580	151413	60.96	16700	16870	15760	21350	11530	16460	16153.83	0.44	0	16056	17606	17032	16736	16162	15866	16885	16015	51	4910	500	11520	10	1	10183600	1616	13.20	1.45	12	1.49	1202.00	10964.00	20000	20230622	-20.65	10350	20230104	53.33	20000	-20.65	20230622	10350	53.33	20230104	20000	-20.65	20230622	10350	53.33	20230104	2.44	N	348350	500	50 억		45029	N	N	0	N	00	N
13	20230629	131043	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	15890	-570	5	-3.46	2189070020	135237	54.45	16700	16870	15760	21350	11530	16460	16186.57	0.44	0	14346	17606	17032	16736	16162	15866	16885	16015	51	4910	500	11520	10	1	10183600	1618	13.22	1.45	12	1.33	1202.00	10964.00	20000	20230622	-20.55	10350	20230104	53.53	20000	-20.55	20230622	10350	53.53	20230104	20000	-20.55	20230622	10350	53.53	20230104	2.44	N	348350	500	50 억		45029	N	N	0	N	00	N
14	20230629	121049	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	15960	-500	5	-3.04	2032584070	125375	50.48	16700	16870	15760	21350	11530	16460	16211.70	0.44	0	14298	17606	17032	16736	16162	15866	16885	16015	51	4910	500	11520	10	1	10183600	1625	13.28	1.46	12	1.23	1202.00	10964.00	20000	20230622	-20.20	10350	20230104	54.20	20000	-20.20	20230622	10350	54.20	20230104	20000	-20.20	20230622	10350	54.20	20230104	2.44	N	348350	500	50 억		45029	N	N	0	N	00	N
15	20230629	111049	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	15850	-610	5	-3.71	1913449710	117882	47.46	16700	16870	15760	21350	11530	16460	16231.58	0.44	0	13082	17606	17032	16736	16162	15866	16885	16015	51	4910	500	11520	10	1	10183600	1614	13.19	1.45	12	1.16	1202.00	10964.00	20000	20230622	-20.75	10350	20230104	53.14	20000	-20.75	20230622	10350	53.14	20230104	20000	-20.75	20230622	10350	53.14	20230104	2.44	N	348350	500	50 억		45029	N	N	0	N	00	N
16	20230629	101051	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	16160	-300	5	-1.82	1017753540	61602	24.80	16700	16870	16080	21350	11530	16460	16521.61	0.44	0	-1306	17606	17032	16736	16162	15866	16885	16015	51	4910	500	11520	10	1	10183600	1646	13.44	1.47	12	0.60	1202.00	10964.00	20000	20230622	-19.20	10350	20230104	56.14	20000	-19.20	20230622	10350	56.14	20230104	20000	-19.20	20230622	10350	56.14	20230104	2.44	N	348350	500	50 억		45029	N	N	0	N	00	N
17	20230629	090944	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	16750	290	2	1.76	332444970	19918	8.02	16700	16870	16550	21350	11530	16460	16692.65	0.44	0	-602	17606	17032	16736	16162	15866	16885	16015	51	4910	500	11520	10	1	10183600	1706	13.94	1.53	12	0.20	1202.00	10964.00	20000	20230622	-16.25	10350	20230104	61.84	20000	-16.25	20230622	10350	61.84	20230104	20000	-16.25	20230622	10350	61.84	20230104	2.44	N	348350	500	50 억		45029	N	N	0	N	00	N
18	20230628	161033	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	16460	-850	5	-4.91	4150482170	246105	21.53	17140	17310	16440	22500	12120	17310	16861.35	0.45	0	-290	18536	17922	16976	16362	15416	18230	16670	51	5190	500	12110	10	1	10183600	1676	13.69	1.50	12	2.42	1202.00	10964.00	20000	20230622	-17.70	10350	20230104	59.03	20000	-17.70	20230622	10350	59.03	20230104	20000	-17.70	20230622	10350	59.03	20230104	2.34	N	348350	500	50 억		45449	N	N	0	N	00	N
19	20230628	151041	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	16490	-820	5	-4.74	3947855280	233801	20.45	17140	17310	16470	22500	12120	17310	16879.88	0.45	0	30	18536	17922	16976	16362	15416	18230	16670	51	5190	500	12110	10	1	10183600	1679	13.72	1.50	12	2.30	1202.00	10964.00	20000	20230622	-17.55	10350	20230104	59.32	20000	-17.55	20230622	10350	59.32	20230104	20000	-17.55	20230622	10350	59.32	20230104	2.34	N	348350	500	50 억		45449	N	N	0	N	00	N
20	20230628	141040	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	16570	-740	5	-4.27	3604872580	213042	18.64	17140	17310	16520	22500	12120	17310	16915.25	0.45	0	1701	18536	17922	16976	16362	15416	18230	16670	51	5190	500	12110	10	1	10183600	1687	13.79	1.51	12	2.09	1202.00	10964.00	20000	20230622	-17.15	10350	20230104	60.10	20000	-17.15	20230622	10350	60.10	20230104	20000	-17.15	20230622	10350	60.10	20230104	2.34	N	348350	500	50 억		45449	N	N	0	N	00	N
21	20230628	131041	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	16700	-610	5	-3.52	3254771610	191951	16.79	17140	17310	16640	22500	12120	17310	16950.51	0.45	0	3503	18536	17922	16976	16362	15416	18230	16670	51	5190	500	12110	10	1	10183600	1701	13.89	1.52	12	1.88	1202.00	10964.00	20000	20230622	-16.50	10350	20230104	61.35	20000	-16.50	20230622	10350	61.35	20230104	20000	-16.50	20230622	10350	61.35	20230104	2.34	N	348350	500	50 억		45449	N	N	0	N	00	N
22	20230628	121052	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	16760	-550	5	-3.18	3021955580	178043	15.58	17140	17310	16650	22500	12120	17310	16967.26	0.45	0	5592	18536	17922	16976	16362	15416	18230	16670	51	5190	500	12110	10	1	10183600	1707	13.94	1.53	12	1.75	1202.00	10964.00	20000	20230622	-16.20	10350	20230104	61.93	20000	-16.20	20230622	10350	61.93	20230104	20000	-16.20	20230622	10350	61.93	20230104	2.34	N	348350	500	50 억		45449	N	N	0	N	00	N
23	20230628	111048	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	16870	-440	5	-2.54	2491897740	146402	12.81	17140	17310	16830	22500	12120	17310	17014.73	0.45	0	9700	18536	17922	16976	16362	15416	18230	16670	51	5190	500	12110	10	1	10183600	1718	14.03	1.54	12	1.44	1202.00	10964.00	20000	20230622	-15.65	10350	20230104	63.00	20000	-15.65	20230622	10350	63.00	20230104	20000	-15.65	20230622	10350	63.00	20230104	2.34	N	348350	500	50 억		45449	N	N	0	N	00	N
24	20230628	101047	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	16920	-390	5	-2.25	2176135650	127702	11.17	17140	17310	16830	22500	12120	17310	17034.09	0.45	0	9703	18536	17922	16976	16362	15416	18230	16670	51	5190	500	12110	10	1	10183600	1723	14.08	1.54	12	1.25	1202.00	10964.00	20000	20230622	-15.40	10350	20230104	63.48	20000	-15.40	20230622	10350	63.48	20230104	20000	-15.40	20230622	10350	63.48	20230104	2.34	N	348350	500	50 억		45449	N	N	0	N	00	N
25	20230628	091043	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	17180	-130	5	-0.75	924377950	54118	4.73	17140	17310	16920	22500	12120	17310	17066.98	0.45	0	-2094	18536	17922	16976	16362	15416	18230	16670	51	5190	500	12110	10	1	10183600	1750	14.29	1.57	12	0.53	1202.00	10964.00	20000	20230622	-14.10	10350	20230104	65.99	20000	-14.10	20230622	10350	65.99	20230104	20000	-14.10	20230622	10350	65.99	20230104	2.34	N	348350	500	50 억		45449	N	N	0	N	00	N
26	20230627	161043	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	17310	1430	2	9.01	19129057810	1133080	439.53	16220	17590	16030	20600	11120	15880	16880.01	0.42	0	2057	16713	16296	15983	15566	15253	16505	15775	51	4740	500	11110	10	1	10183600	1763	14.40	1.58	12	11.13	1202.00	10964.00	20000	20230622	-13.45	10350	20230104	67.25	20000	-13.45	20230622	10350	67.25	20230104	20000	-13.45	20230622	10350	67.25	20230104	2.24	N	348350	500	50 억		42827	N	N	0	N	00	N
27	20230627	151053	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	16990	1110	2	6.99	18380992510	1089529	422.63	16220	17590	16030	20600	11120	15880	16871.62	0.42	0	5440	16713	16296	15983	15566	15253	16505	15775	51	4740	500	11110	10	1	10183600	1730	14.13	1.55	12	10.70	1202.00	10964.00	20000	20230622	-15.05	10350	20230104	64.15	20000	-15.05	20230622	10350	64.15	20230104	20000	-15.05	20230622	10350	64.15	20230104	2.24	N	348350	500	50 억		42827	N	N	0	N	00	N
28	20230627	141101	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	16750	870	2	5.48	17080880250	1012400	392.72	16220	17590	16030	20600	11120	15880	16872.79	0.42	0	-1350	16713	16296	15983	15566	15253	16505	15775	51	4740	500	11110	10	1	10183600	1706	13.94	1.53	12	9.94	1202.00	10964.00	20000	20230622	-16.25	10350	20230104	61.84	20000	-16.25	20230622	10350	61.84	20230104	20000	-16.25	20230622	10350	61.84	20230104	2.24	N	348350	500	50 억		42827	N	N	0	N	00	N
29	20230627	131057	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	16640	760	2	4.79	16064154550	951548	369.11	16220	17590	16030	20600	11120	15880	16883.33	0.42	0	-5039	16713	16296	15983	15566	15253	16505	15775	51	4740	500	11110	10	1	10183600	1695	13.84	1.52	12	9.34	1202.00	10964.00	20000	20230622	-16.80	10350	20230104	60.77	20000	-16.80	20230622	10350	60.77	20230104	20000	-16.80	20230622	10350	60.77	20230104	2.24	N	348350	500	50 억		42827	N	N	0	N	00	N
30	20230627	121059	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	16550	670	2	4.22	6528203130	394349	152.97	16220	16970	16030	20600	11120	15880	16556.33	0.42	0	954	16713	16296	15983	15566	15253	16505	15775	51	4740	500	11110	10	1	10183600	1685	13.77	1.51	12	3.87	1202.00	10964.00	20000	20230622	-17.25	10350	20230104	59.90	20000	-17.25	20230622	10350	59.90	20230104	20000	-17.25	20230622	10350	59.90	20230104	2.24	N	348350	500	50 억		42827	N	N	0	N	00	N
31	20230627	111109	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	16340	460	2	2.90	5966558740	360224	139.73	16220	16970	16030	20600	11120	15880	16565.63	0.42	0	6784	16713	16296	15983	15566	15253	16505	15775	51	4740	500	11110	10	1	10183600	1664	13.59	1.49	12	3.54	1202.00	10964.00	20000	20230622	-18.30	10350	20230104	57.87	20000	-18.30	20230622	10350	57.87	20230104	20000	-18.30	20230622	10350	57.87	20230104	2.24	N	348350	500	50 억		42827	N	N	0	N	00	N
32	20230627	101036	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	16670	790	2	4.97	4729947610	285375	110.70	16220	16970	16030	20600	11120	15880	16577.28	0.42	0	13683	16713	16296	15983	15566	15253	16505	15775	51	4740	500	11110	10	1	10183600	1698	13.87	1.52	12	2.80	1202.00	10964.00	20000	20230622	-16.65	10350	20230104	61.06	20000	-16.65	20230622	10350	61.06	20230104	20000	-16.65	20230622	10350	61.06	20230104	2.24	N	348350	500	50 억		42827	N	N	0	N	00	N
33	20230627	091042	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	16450	570	2	3.59	1388182260	84653	32.84	16220	16600	16030	20600	11120	15880	16405.57	0.42	0	4371	16713	16296	15983	15566	15253	16505	15775	51	4740	500	11110	10	1	10183600	1675	13.69	1.50	12	0.83	1202.00	10964.00	20000	20230622	-17.75	10350	20230104	58.94	20000	-17.75	20230622	10350	58.94	20230104	20000	-17.75	20230622	10350	58.94	20230104	2.24	N	348350	500	50 억		42827	N	N	0	N	00	N
34	20230626	161041	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	15880	200	2	1.28	4065198120	253217	94.52	15870	16400	15670	20350	10980	15680	16056.11	0.45	0	-3751	16940	16310	15920	15290	14900	16115	15095	51	4685	500	10970	10	1	10183600	1617	13.21	1.45	12	2.49	1202.00	10964.00	20000	20230622	-20.60	10350	20230104	53.43	20000	-20.60	20230622	10350	53.43	20230104	20000	-20.60	20230622	10350	53.43	20230104	1.08	N	348350	500	50 억		45840	N	N	0	N	00	N
35	20230626	151048	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	16060	380	2	2.42	3746517400	233204	87.05	15870	16400	15670	20350	10980	15680	16065.74	0.45	0	-4682	16940	16310	15920	15290	14900	16115	15095	51	4685	500	10970	10	1	10183600	1635	13.36	1.46	12	2.29	1202.00	10964.00	20000	20230622	-19.70	10350	20230104	55.17	20000	-19.70	20230622	10350	55.17	20230104	20000	-19.70	20230622	10350	55.17	20230104	1.08	N	348350	500	50 억		45840	N	N	0	N	00	N
36	20230626	141045	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	16070	390	2	2.49	3427698480	213352	79.64	15870	16400	15670	20350	10980	15680	16066.29	0.45	0	-2481	16940	16310	15920	15290	14900	16115	15095	51	4685	500	10970	10	1	10183600	1637	13.37	1.47	12	2.10	1202.00	10964.00	20000	20230622	-19.65	10350	20230104	55.27	20000	-19.65	20230622	10350	55.27	20230104	20000	-19.65	20230622	10350	55.27	20230104	1.08	N	348350	500	50 억		45840	N	N	0	N	00	N
37	20230626	121042	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	15970	290	2	1.85	2111555790	132005	49.28	15870	16220	15670	20350	10980	15680	15996.51	0.45	0	4903	16940	16310	15920	15290	14900	16115	15095	51	4685	500	10970	10	1	10183600	1626	13.29	1.46	12	1.30	1202.00	10964.00	20000	20230622	-20.15	10350	20230104	54.30	20000	-20.15	20230622	10350	54.30	20230104	20000	-20.15	20230622	10350	54.30	20230104	1.08	N	348350	500	50 억		45840	N	N	0	N	00	N
38	20230626	111041	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	16160	480	2	3.06	1825934890	114173	42.62	15870	16220	15670	20350	10980	15680	15993.25	0.45	0	6462	16940	16310	15920	15290	14900	16115	15095	51	4685	500	10970	10	1	10183600	1646	13.44	1.47	12	1.12	1202.00	10964.00	20000	20230622	-19.20	10350	20230104	56.14	20000	-19.20	20230622	10350	56.14	20230104	20000	-19.20	20230622	10350	56.14	20230104	1.08	N	348350	500	50 억		45840	N	N	0	N	00	N
39	20230626	101039	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	16010	330	2	2.10	1319378730	82713	30.88	15870	16160	15670	20350	10980	15680	15951.94	0.45	0	7525	16940	16310	15920	15290	14900	16115	15095	51	4685	500	10970	10	1	10183600	1630	13.32	1.46	12	0.81	1202.00	10964.00	20000	20230622	-19.95	10350	20230104	54.69	20000	-19.95	20230622	10350	54.69	20230104	20000	-19.95	20230622	10350	54.69	20230104	1.08	N	348350	500	50 억		45840	N	N	0	N	00	N
40	20230626	091045	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	15850	170	2	1.08	540737720	33933	12.67	15870	16080	15830	20350	10980	15680	15936.97	0.45	0	1363	16940	16310	15920	15290	14900	16115	15095	51	4685	500	10970	10	1	10183600	1614	13.19	1.45	12	0.33	1202.00	10964.00	20000	20230622	-20.75	10350	20230104	53.14	20000	-20.75	20230622	10350	53.14	20230104	20000	-20.75	20230622	10350	53.14	20230104	1.08	N	348350	500	50 억		45840	N	N	0	N	00	N
41	20230623	185347	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	15680	-720	5	-4.39	4262375180	267885	13.51	16500	16550	15530	21300	11480	16400	15917.52	0.45	1506	148	21360	18880	17520	15040	13680	18200	14360	51	4910	500	11480	10	1	10183600	1597	13.04	1.43	12	2.63	1202.00	10964.00	20000	20230622	-21.60	10350	20230104	51.50	20000	-21.60	20230622	10350	51.50	20230104	20000	-21.60	20230622	10350	51.50	20230104	1.35	N	348350	500	50 억		45840	N	N	0	N	00	N
42	20230623	140841	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	15650	-750	5	-4.57	3480922070	218057	10.99	16500	16550	15530	21300	11480	16400	15962.97	0.44	0	1948	21360	18880	17520	15040	13680	18200	14360	51	4910	500	11480	10	1	10183600	1594	13.02	1.43	12	2.14	1202.00	10964.00	20000	20230622	-21.75	10350	20230104	51.21	20000	-21.75	20230622	10350	51.21	20230104	20000	-21.75	20230622	10350	51.21	20230104	1.35	N	348350	500	50 억		44334	N	N	0	N	00	N
43	20230622	160349	55	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	50	N	16400	-1550	5	-8.64	35619467910	1969785	241.35	19670	20000	16160	23300	12570	17950	18084.80	0.87	0	-43860	20096	19022	16876	15802	13656	19560	16340	51	5365	500	12560	10	1	10183600	1670	13.64	1.50	12	19.34	1202.00	10964.00	20000	20230622	-18.00	10350	20230104	58.45	20000	-18.00	20230622	10350	58.45	20230104	20000	-18.00	20230622	10350	58.45	20230104	1.29	N	348350	500	50 억		88092	N	N	0	N	00	N
44	20230622	150636	55	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	50	N	16450	-1500	5	-8.36	34926022580	1927531	236.18	19670	20000	16160	23300	12570	17950	18119.57	0.87	0	-45045	20096	19022	16876	15802	13656	19560	16340	51	5365	500	12560	10	1	10183600	1675	13.69	1.50	12	18.93	1202.00	10964.00	20000	20230622	-17.75	10350	20230104	58.94	20000	-17.75	20230622	10350	58.94	20230104	20000	-17.75	20230622	10350	58.94	20230104	1.29	N	348350	500	50 억		88092	N	N	0	N	00	N
45	20230622	140232	55	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	50	N	16490	-1460	5	-8.13	34214858260	1884250	230.87	19670	20000	16160	23300	12570	17950	18158.35	0.87	0	-44673	20096	19022	16876	15802	13656	19560	16340	51	5365	500	12560	10	1	10183600	1679	13.72	1.50	12	18.50	1202.00	10964.00	20000	20230622	-17.55	10350	20230104	59.32	20000	-17.55	20230622	10350	59.32	20230104	20000	-17.55	20230622	10350	59.32	20230104	1.29	N	348350	500	50 억		88092	N	N	0	N	00	N
46	20230622	130758	55	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	50	N	16490	-1460	5	-8.13	33588905070	1846138	226.20	19670	20000	16160	23300	12570	17950	18194.15	0.87	0	-43859	20096	19022	16876	15802	13656	19560	16340	51	5365	500	12560	10	1	10183600	1679	13.72	1.50	12	18.13	1202.00	10964.00	20000	20230622	-17.55	10350	20230104	59.32	20000	-17.55	20230622	10350	59.32	20230104	20000	-17.55	20230622	10350	59.32	20230104	1.29	N	348350	500	50 억		88092	N	N	0	N	00	N
47	20230622	120348	55	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	50	N	16350	-1600	5	-8.91	31491746630	1717868	210.49	19670	20000	16310	23300	12570	17950	18331.89	0.87	0	-41865	20096	19022	16876	15802	13656	19560	16340	51	5365	500	12560	10	1	10183600	1665	13.60	1.49	12	16.87	1202.00	10964.00	20000	20230622	-18.25	10350	20230104	57.97	20000	-18.25	20230622	10350	57.97	20230104	20000	-18.25	20230622	10350	57.97	20230104	1.29	N	348350	500	50 억		88092	N	N	0	N	00	N
48	20230622	110523	55	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	50	N	16550	-1400	5	-7.80	29509429160	1597295	195.71	19670	20000	16400	23300	12570	17950	18474.64	0.87	0	-26326	20096	19022	16876	15802	13656	19560	16340	51	5365	500	12560	10	1	10183600	1685	13.77	1.51	12	15.68	1202.00	10964.00	20000	20230622	-17.25	10350	20230104	59.90	20000	-17.25	20230622	10350	59.90	20230104	20000	-17.25	20230622	10350	59.90	20230104	1.29	N	348350	500	50 억		88092	N	N	0	N	00	N
49	20230622	100527	55	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	50	N	17110	-840	5	-4.68	24505321150	1299798	159.26	19670	20000	17070	23300	12570	17950	18853.21	0.87	0	-36345	20096	19022	16876	15802	13656	19560	16340	51	5365	500	12560	10	1	10183600	1742	14.23	1.56	12	12.76	1202.00	10964.00	20000	20230622	-14.45	10350	20230104	65.31	20000	-14.45	20230622	10350	65.31	20230104	20000	-14.45	20230622	10350	65.31	20230104	1.29	N	348350	500	50 억		88092	N	N	0	N	00	N
50	20230622	090318	55	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	50	N	18850	900	2	5.01	12298421410	632488	77.50	19670	20000	18670	23300	12570	17950	19444.63	0.87	0	-4299	20096	19022	16876	15802	13656	19560	16340	51	5365	500	12560	10	1	10183600	1920	15.68	1.72	12	6.21	1202.00	10964.00	20000	20230622	-5.75	10350	20230104	82.13	20000	-5.75	20230622	10350	82.13	20230104	20000	-5.75	20230622	10350	82.13	20230104	1.29	N	348350	500	50 억		88092	N	N	0	N	00	N
51	20230621	160958	55	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	50	N	17950	4140	1	29.98	14040492990	815842	3493.97	14970	17950	14730	17950	9670	13810	17209.62	1.02	0	-16080	14056	13932	13806	13682	13556	13870	13620	51	4140	500	9660	10	1	10183600	1828	14.93	1.64	12	8.01	1202.00	10964.00	17950	20230621	0.00	10350	20230104	73.43	17950	0.00	20230621	10350	73.43	20230104	17950	0.00	20230621	10350	73.43	20230104	1.20	N	348350	500	50 억		104171	N	N	0	N	00	N
52	20230621	150349	55	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	50	N	17950	4140	1	29.98	14014950140	814419	3487.88	14970	17950	14730	17950	9670	13810	17208.53	1.02	0	-16080	14056	13932	13806	13682	13556	13870	13620	51	4140	500	9660	10	1	10183600	1828	14.93	1.64	12	8.00	1202.00	10964.00	17950	20230621	0.00	10350	20230104	73.43	17950	0.00	20230621	10350	73.43	20230104	17950	0.00	20230621	10350	73.43	20230104	1.20	N	348350	500	50 억		104171	N	N	0	N	00	N
53	20230621	140532	55	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	50	N	17950	4140	1	29.98	13971349590	811990	3477.47	14970	17950	14730	17950	9670	13810	17206.31	1.02	0	-16079	14056	13932	13806	13682	13556	13870	13620	51	4140	500	9660	10	1	10183600	1828	14.93	1.64	12	7.97	1202.00	10964.00	17950	20230621	0.00	10350	20230104	73.43	17950	0.00	20230621	10350	73.43	20230104	17950	0.00	20230621	10350	73.43	20230104	1.20	N	348350	500	50 억		104171	N	N	0	N	00	N
54	20230621	130127	55	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	50	N	17950	4140	1	29.98	13914358340	808815	3463.88	14970	17950	14730	17950	9670	13810	17203.39	1.02	0	-16079	14056	13932	13806	13682	13556	13870	13620	51	4140	500	9660	10	1	10183600	1828	14.93	1.64	12	7.94	1202.00	10964.00	17950	20230621	0.00	10350	20230104	73.43	17950	0.00	20230621	10350	73.43	20230104	17950	0.00	20230621	10350	73.43	20230104	1.20	N	348350	500	50 억		104171	N	N	0	N	00	N
55	20230621	120132	55	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	50	N	17950	4140	1	29.98	13833565390	804314	3444.60	14970	17950	14730	17950	9670	13810	17199.21	1.02	0	-16079	14056	13932	13806	13682	13556	13870	13620	51	4140	500	9660	10	1	10183600	1828	14.93	1.64	12	7.90	1202.00	10964.00	17950	20230621	0.00	10350	20230104	73.43	17950	0.00	20230621	10350	73.43	20230104	17950	0.00	20230621	10350	73.43	20230104	1.20	N	348350	500	50 억		104171	N	N	0	N	00	N
56	20230621	110440	55	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	50	N	17950	4140	1	29.98	13731447840	798625	3420.24	14970	17950	14730	17950	9670	13810	17193.86	1.02	0	-16079	14056	13932	13806	13682	13556	13870	13620	51	4140	500	9660	10	1	10183600	1828	14.93	1.64	12	7.84	1202.00	10964.00	17950	20230621	0.00	10350	20230104	73.43	17950	0.00	20230621	10350	73.43	20230104	17950	0.00	20230621	10350	73.43	20230104	1.20	N	348350	500	50 억		104171	N	N	0	N	00	N
57	20230621	100634	55	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	50	N	17950	4140	1	29.98	13446060790	782726	3352.15	14970	17950	14730	17950	9670	13810	17178.50	1.02	0	-16079	14056	13932	13806	13682	13556	13870	13620	51	4140	500	9660	10	1	10183600	1828	14.93	1.64	12	7.69	1202.00	10964.00	17950	20230621	0.00	10350	20230104	73.43	17950	0.00	20230621	10350	73.43	20230104	17950	0.00	20230621	10350	73.43	20230104	1.20	N	348350	500	50 억		104171	N	N	0	N	00	N
58	20230621	090303	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	16520	2710	2	19.62	2555095120	158648	679.43	14970	16610	14730	17950	9670	13810	16105.44	1.02	0	-5708	14056	13932	13806	13682	13556	13870	13620	51	4140	500	9660	10	1	10183600	1682	13.74	1.51	12	1.56	1202.00	10964.00	16700	20220825	-1.08	10350	20230104	59.61	16610	-0.54	20230621	10350	59.61	20230104	16700	-1.08	20220825	10350	59.61	20230104	1.20	N	348350	500	50 억		104171	N	N	0	N	00	N
59	20230620	160552	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	13810	-90	5	-0.65	322388360	23350	56.79	13900	13930	13680	18070	9730	13900	13806.78	1.07	0	-5307	14353	14126	13783	13556	13213	14240	13670	51	4170	500	9730	10	1	10183600	1406	11.49	1.26	12	0.23	1202.00	10964.00	16700	20220825	-17.31	10350	20230104	33.43	14350	-3.76	20230614	10350	33.43	20230104	16700	-17.31	20220825	10350	33.43	20230104	1.20	N	348350	500	50 억		109433	N	N	0	N	00	N
60	20230620	150126	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	13870	-30	5	-0.22	282957500	20501	49.86	13900	13930	13680	18070	9730	13900	13802.13	1.07	0	-4880	14353	14126	13783	13556	13213	14240	13670	51	4170	500	9730	10	1	10183600	1412	11.54	1.27	12	0.20	1202.00	10964.00	16700	20220825	-16.95	10350	20230104	34.01	14350	-3.34	20230614	10350	34.01	20230104	16700	-16.95	20220825	10350	34.01	20230104	1.20	N	348350	500	50 억		109433	N	N	0	N	00	N
61	20230620	140314	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	13820	-80	5	-0.58	236616250	17151	41.71	13900	13930	13680	18070	9730	13900	13796.06	1.07	0	-4048	14353	14126	13783	13556	13213	14240	13670	51	4170	500	9730	10	1	10183600	1407	11.50	1.26	12	0.17	1202.00	10964.00	16700	20220825	-17.25	10350	20230104	33.53	14350	-3.69	20230614	10350	33.53	20230104	16700	-17.25	20220825	10350	33.53	20230104	1.20	N	348350	500	50 억		109433	N	N	0	N	00	N
62	20230620	130113	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	13870	-30	5	-0.22	218932370	15872	38.60	13900	13930	13680	18070	9730	13900	13793.62	1.07	0	-3598	14353	14126	13783	13556	13213	14240	13670	51	4170	500	9730	10	1	10183600	1412	11.54	1.27	12	0.16	1202.00	10964.00	16700	20220825	-16.95	10350	20230104	34.01	14350	-3.34	20230614	10350	34.01	20230104	16700	-16.95	20220825	10350	34.01	20230104	1.20	N	348350	500	50 억		109433	N	N	0	N	00	N
63	20230620	121001	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	13780	-120	5	-0.86	198354430	14388	34.99	13900	13930	13680	18070	9730	13900	13786.10	1.07	0	-2943	14353	14126	13783	13556	13213	14240	13670	51	4170	500	9730	10	1	10183600	1403	11.46	1.26	12	0.14	1202.00	10964.00	16700	20220825	-17.49	10350	20230104	33.14	14350	-3.97	20230614	10350	33.14	20230104	16700	-17.49	20220825	10350	33.14	20230104	1.20	N	348350	500	50 억		109433	N	N	0	N	00	N
64	20230620	110256	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	13850	-50	5	-0.36	166307120	12069	29.35	13900	13930	13680	18070	9730	13900	13779.69	1.07	0	-2361	14353	14126	13783	13556	13213	14240	13670	51	4170	500	9730	10	1	10183600	1410	11.52	1.26	12	0.12	1202.00	10964.00	16700	20220825	-17.07	10350	20230104	33.82	14350	-3.48	20230614	10350	33.82	20230104	16700	-17.07	20220825	10350	33.82	20230104	1.20	N	348350	500	50 억		109433	N	N	0	N	00	N
65	20230620	100130	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	13800	-100	5	-0.72	120632080	8770	21.33	13900	13930	13680	18070	9730	13900	13755.08	1.07	0	-2043	14353	14126	13783	13556	13213	14240	13670	51	4170	500	9730	10	1	10183600	1405	11.48	1.26	12	0.09	1202.00	10964.00	16700	20220825	-17.37	10350	20230104	33.33	14350	-3.83	20230614	10350	33.33	20230104	16700	-17.37	20220825	10350	33.33	20230104	1.20	N	348350	500	50 억		109433	N	N	0	N	00	N
66	20230620	090258	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	13870	-30	5	-0.22	12896510	935	2.27	13900	13930	13700	18070	9730	13900	13793.06	1.07	0	132	14353	14126	13783	13556	13213	14240	13670	51	4170	500	9730	10	1	10183600	1412	11.54	1.27	12	0.01	1202.00	10964.00	16700	20220825	-16.95	10350	20230104	34.01	14350	-3.34	20230614	10350	34.01	20230104	16700	-16.95	20220825	10350	34.01	20230104	1.20	N	348350	500	50 억		109433	N	N	0	N	00	N
67	20230619	160800	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	13900	190	2	1.39	562214960	41000	112.84	13590	14010	13440	17820	9600	13710	13712.12	1.03	0	3573	14123	13916	13733	13526	13343	13825	13435	51	4110	500	9590	10	1	10183600	1416	11.56	1.27	12	0.40	1202.00	10964.00	16700	20220825	-16.77	10350	20230104	34.30	14350	-3.14	20230614	10350	34.30	20230104	16700	-16.77	20220825	10350	34.30	20230104	1.15	N	348350	500	50 억		104771	N	N	0	N	00	N
68	20230619	150616	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	13860	150	2	1.09	505861280	36946	101.68	13590	14010	13440	17820	9600	13710	13691.91	1.03	0	3509	14123	13916	13733	13526	13343	13825	13435	51	4110	500	9590	10	1	10183600	1411	11.53	1.26	12	0.36	1202.00	10964.00	16700	20220825	-17.01	10350	20230104	33.91	14350	-3.41	20230614	10350	33.91	20230104	16700	-17.01	20220825	10350	33.91	20230104	1.15	N	348350	500	50 억		104771	N	N	0	N	00	N
69	20230619	140933	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	13850	140	2	1.02	449728310	32895	90.54	13590	14010	13440	17820	9600	13710	13671.63	1.03	0	2514	14123	13916	13733	13526	13343	13825	13435	51	4110	500	9590	10	1	10183600	1410	11.52	1.26	12	0.32	1202.00	10964.00	16700	20220825	-17.07	10350	20230104	33.82	14350	-3.48	20230614	10350	33.82	20230104	16700	-17.07	20220825	10350	33.82	20230104	1.15	N	348350	500	50 억		104771	N	N	0	N	00	N
70	20230619	130734	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	13940	230	2	1.68	402445080	29484	81.15	13590	14010	13440	17820	9600	13710	13649.61	1.03	0	2340	14123	13916	13733	13526	13343	13825	13435	51	4110	500	9590	10	1	10183600	1420	11.60	1.27	12	0.29	1202.00	10964.00	16700	20220825	-16.53	10350	20230104	34.69	14350	-2.86	20230614	10350	34.69	20230104	16700	-16.53	20220825	10350	34.69	20230104	1.15	N	348350	500	50 억		104771	N	N	0	N	00	N
71	20230619	120525	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	13670	-40	5	-0.29	273990990	20211	55.63	13590	13780	13440	17820	9600	13710	13556.53	1.03	0	-481	14123	13916	13733	13526	13343	13825	13435	51	4110	500	9590	10	1	10183600	1392	11.37	1.25	12	0.20	1202.00	10964.00	16700	20220825	-18.14	10350	20230104	32.08	14350	-4.74	20230614	10350	32.08	20230104	16700	-18.14	20220825	10350	32.08	20230104	1.15	N	348350	500	50 억		104771	N	N	0	N	00	N
72	20230619	110212	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	13600	-110	5	-0.80	219859030	16220	44.64	13590	13780	13440	17820	9600	13710	13554.81	1.03	0	-2523	14123	13916	13733	13526	13343	13825	13435	51	4110	500	9590	10	1	10183600	1385	11.31	1.24	12	0.16	1202.00	10964.00	16700	20220825	-18.56	10350	20230104	31.40	14350	-5.23	20230614	10350	31.40	20230104	16700	-18.56	20220825	10350	31.40	20230104	1.15	N	348350	500	50 억		104771	N	N	0	N	00	N
73	20230619	100516	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	13490	-220	5	-1.60	122486760	9017	24.82	13590	13780	13470	17820	9600	13710	13583.98	1.03	0	-3575	14123	13916	13733	13526	13343	13825	13435	51	4110	500	9590	10	1	10183600	1374	11.22	1.23	12	0.09	1202.00	10964.00	16700	20220825	-19.22	10350	20230104	30.34	14350	-5.99	20230614	10350	30.34	20230104	16700	-19.22	20220825	10350	30.34	20230104	1.15	N	348350	500	50 억		104771	N	N	0	N	00	N
74	20230619	090931	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	13730	20	2	0.15	17661680	1296	3.57	13590	13780	13590	17820	9600	13710	13627.84	1.03	0	107	14123	13916	13733	13526	13343	13825	13435	51	4110	500	9590	10	1	10183600	1398	11.42	1.25	12	0.01	1202.00	10964.00	16700	20220825	-17.78	10350	20230104	32.66	14350	-4.32	20230614	10350	32.66	20230104	16700	-17.78	20220825	10350	32.66	20230104	1.15	N	348350	500	50 억		104771	N	N	0	N	00	N
75	20230616	160700	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	13710	-130	5	-0.94	494590620	36058	44.33	13940	13940	13550	17990	9690	13840	13716.55	1.10	0	-7146	14320	14080	13790	13550	13260	14200	13670	51	4150	500	9680	10	1	10183600	1396	11.41	1.25	12	0.35	1202.00	10964.00	16700	20220825	-17.90	10350	20230104	32.46	14350	-4.46	20230614	10350	32.46	20230104	16700	-17.90	20220825	10350	32.46	20230104	1.15	N	348350	500	50 억		111899	N	N	0	N	00	N
76	20230616	150125	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	13780	-60	5	-0.43	454776390	33158	40.76	13940	13940	13550	17990	9690	13840	13715.43	1.10	0	-6847	14320	14080	13790	13550	13260	14200	13670	51	4150	500	9680	10	1	10183600	1403	11.46	1.26	12	0.33	1202.00	10964.00	16700	20220825	-17.49	10350	20230104	33.14	14350	-3.97	20230614	10350	33.14	20230104	16700	-17.49	20220825	10350	33.14	20230104	1.15	N	348350	500	50 억		111899	N	N	0	N	00	N
77	20230616	140659	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	13730	-110	5	-0.79	428792630	31270	38.44	13940	13940	13550	17990	9690	13840	13712.59	1.10	0	-6245	14320	14080	13790	13550	13260	14200	13670	51	4150	500	9680	10	1	10183600	1398	11.42	1.25	12	0.31	1202.00	10964.00	16700	20220825	-17.78	10350	20230104	32.66	14350	-4.32	20230614	10350	32.66	20230104	16700	-17.78	20220825	10350	32.66	20230104	1.15	N	348350	500	50 억		111899	N	N	0	N	00	N
78	20230616	130645	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	13780	-60	5	-0.43	376544020	27469	33.77	13940	13940	13550	17990	9690	13840	13707.96	1.10	0	-5872	14320	14080	13790	13550	13260	14200	13670	51	4150	500	9680	10	1	10183600	1403	11.46	1.26	12	0.27	1202.00	10964.00	16700	20220825	-17.49	10350	20230104	33.14	14350	-3.97	20230614	10350	33.14	20230104	16700	-17.49	20220825	10350	33.14	20230104	1.15	N	348350	500	50 억		111899	N	N	0	N	00	N
79	20230616	120620	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	13850	10	2	0.07	345593840	25228	31.01	13940	13940	13550	17990	9690	13840	13698.82	1.10	0	-5269	14320	14080	13790	13550	13260	14200	13670	51	4150	500	9680	10	1	10183600	1410	11.52	1.26	12	0.25	1202.00	10964.00	16700	20220825	-17.07	10350	20230104	33.82	14350	-3.48	20230614	10350	33.82	20230104	16700	-17.07	20220825	10350	33.82	20230104	1.15	N	348350	500	50 억		111899	N	N	0	N	00	N
80	20230616	110617	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	13780	-60	5	-0.43	283646890	20745	25.50	13940	13940	13550	17990	9690	13840	13673.02	1.10	0	-4438	14320	14080	13790	13550	13260	14200	13670	51	4150	500	9680	10	1	10183600	1403	11.46	1.26	12	0.20	1202.00	10964.00	16700	20220825	-17.49	10350	20230104	33.14	14350	-3.97	20230614	10350	33.14	20230104	16700	-17.49	20220825	10350	33.14	20230104	1.15	N	348350	500	50 억		111899	N	N	0	N	00	N
81	20230616	100834	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	13680	-160	5	-1.16	187211250	13671	16.81	13940	13940	13550	17990	9690	13840	13694.04	1.10	0	-4980	14320	14080	13790	13550	13260	14200	13670	51	4150	500	9680	10	1	10183600	1393	11.38	1.25	12	0.13	1202.00	10964.00	16700	20220825	-18.08	10350	20230104	32.17	14350	-4.67	20230614	10350	32.17	20230104	16700	-18.08	20220825	10350	32.17	20230104	1.15	N	348350	500	50 억		111899	N	N	0	N	00	N
82	20230616	090503	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	13830	-10	5	-0.07	24320140	1752	2.15	13940	13940	13830	17990	9690	13840	13881.36	1.10	0	-810	14320	14080	13790	13550	13260	14200	13670	51	4150	500	9680	10	1	10183600	1408	11.51	1.26	12	0.02	1202.00	10964.00	16700	20220825	-17.19	10350	20230104	33.62	14350	-3.62	20230614	10350	33.62	20230104	16700	-17.19	20220825	10350	33.62	20230104	1.15	N	348350	500	50 억		111899	N	N	0	N	00	N
83	20230615	151014	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	13780	190	2	1.40	1082367840	78409	55.39	13670	14030	13500	17660	9520	13590	13804.13	1.14	0	-3948	14763	14176	13763	13176	12763	13970	12970	51	4070	500	9510	10	1	10183600	1403	11.46	1.26	12	0.77	1202.00	10964.00	16700	20220825	-17.49	10350	20230104	33.14	14350	-3.97	20230614	10350	33.14	20230104	16700	-17.49	20220825	10350	33.14	20230104	0.89	N	348350	500	50 억		116395	N	N	0	N	00	N
84	20230615	140134	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	13750	160	2	1.18	865400360	62751	44.33	13670	14030	13500	17660	9520	13590	13791.02	1.14	0	799	14763	14176	13763	13176	12763	13970	12970	51	4070	500	9510	10	1	10183600	1400	11.44	1.25	12	0.62	1202.00	10964.00	16700	20220825	-17.66	10350	20230104	32.85	14350	-4.18	20230614	10350	32.85	20230104	16700	-17.66	20220825	10350	32.85	20230104	0.89	N	348350	500	50 억		116395	N	N	0	N	00	N
85	20230615	131058	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	13790	200	2	1.47	842181720	61059	43.13	13670	14030	13500	17660	9520	13590	13792.92	1.14	0	1519	14763	14176	13763	13176	12763	13970	12970	51	4070	500	9510	10	1	10183600	1404	11.47	1.26	12	0.60	1202.00	10964.00	16700	20220825	-17.43	10350	20230104	33.24	14350	-3.90	20230614	10350	33.24	20230104	16700	-17.43	20220825	10350	33.24	20230104	0.89	N	348350	500	50 억		116395	N	N	0	N	00	N
86	20230615	120221	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	13730	140	2	1.03	804838560	58343	41.21	13670	14030	13500	17660	9520	13590	13794.95	1.14	0	1940	14763	14176	13763	13176	12763	13970	12970	51	4070	500	9510	10	1	10183600	1398	11.42	1.25	12	0.57	1202.00	10964.00	16700	20220825	-17.78	10350	20230104	32.66	14350	-4.32	20230614	10350	32.66	20230104	16700	-17.78	20220825	10350	32.66	20230104	0.89	N	348350	500	50 억		116395	N	N	0	N	00	N
87	20230615	110352	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	13890	300	2	2.21	692632140	50189	35.45	13670	14030	13500	17660	9520	13590	13800.48	1.14	0	3247	14763	14176	13763	13176	12763	13970	12970	51	4070	500	9510	10	1	10183600	1415	11.56	1.27	12	0.49	1202.00	10964.00	16700	20220825	-16.83	10350	20230104	34.20	14350	-3.21	20230614	10350	34.20	20230104	16700	-16.83	20220825	10350	34.20	20230104	0.89	N	348350	500	50 억		116395	N	N	0	N	00	N
88	20230611	184543	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	12820	-80	5	-0.62	127098280	9902	42.87	12840	12990	12710	16770	9030	12900	12835.66	1.48	-1712	-1741	13173	13036	12853	12716	12533	13105	12785	51	3870	500	9030	10	1	10183600	1306	10.67	1.17	12	0.10	1202.00	10964.00	16700	20220825	-23.23	10350	20230104	23.86	13200	-2.88	20230210	10350	23.86	20230104	16700	-23.23	20220825	10350	23.86	20230104	0.82	N	348350	500	50 억		150357	N	N	0	N	00	N