KissMeData/290660/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	161009	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1555	-88	5	-5.36	720049899	454681	130.82	1644	1644	1541	2135	1151	1643	1583.84	1.31	0	-7109	1787	1715	1678	1606	1569	1696	1587	115	492	500	1080	1	1	23009580	358	-3.11	4.61	12	1.98	-500.00	337.00	2465	20220726	-36.92	1030	20221012	50.97	2075	-25.06	20230530	1151	35.10	20230316	2465	-36.92	20220726	1030	50.97	20221012	0.01	N	290660	500	115 억		300807	N	N	0	N	00	N
3	20230630	151010	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1551	-92	5	-5.60	696890360	439773	126.53	1644	1644	1541	2135	1151	1643	1584.66	1.31	0	-6516	1787	1715	1678	1606	1569	1696	1587	115	492	500	1080	1	1	23009580	357	-3.10	4.60	12	1.91	-500.00	337.00	2465	20220726	-37.08	1030	20221012	50.58	2075	-25.25	20230530	1151	34.75	20230316	2465	-37.08	20220726	1030	50.58	20221012	0.01	N	290660	500	115 억		300807	N	N	0	N	00	N
4	20230630	141009	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1561	-82	5	-4.99	591263760	371992	107.03	1644	1644	1555	2135	1151	1643	1589.45	1.31	0	1468	1787	1715	1678	1606	1569	1696	1587	115	492	500	1080	1	1	23009580	359	-3.12	4.63	12	1.62	-500.00	337.00	2465	20220726	-36.67	1030	20221012	51.55	2075	-24.77	20230530	1151	35.62	20230316	2465	-36.67	20220726	1030	51.55	20221012	0.01	N	290660	500	115 억		300807	N	N	0	N	00	N
5	20230630	131009	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1576	-67	5	-4.08	508046358	318732	91.71	1644	1644	1567	2135	1151	1643	1593.96	1.31	0	4575	1787	1715	1678	1606	1569	1696	1587	115	492	500	1080	1	1	23009580	363	-3.15	4.68	12	1.39	-500.00	337.00	2465	20220726	-36.06	1030	20221012	53.01	2075	-24.05	20230530	1151	36.92	20230316	2465	-36.06	20220726	1030	53.01	20221012	0.01	N	290660	500	115 억		300807	N	N	0	N	00	N
6	20230630	121005	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1590	-53	5	-3.23	392085761	245233	70.56	1644	1644	1577	2135	1151	1643	1598.83	1.31	0	-3506	1787	1715	1678	1606	1569	1696	1587	115	492	500	1080	1	1	23009580	366	-3.18	4.72	12	1.07	-500.00	337.00	2465	20220726	-35.50	1030	20221012	54.37	2075	-23.37	20230530	1151	38.14	20230316	2465	-35.50	20220726	1030	54.37	20221012	0.01	N	290660	500	115 억		300807	N	N	0	N	00	N
7	20230630	111003	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1597	-46	5	-2.80	286858495	179057	51.52	1644	1644	1577	2135	1151	1643	1602.05	1.31	0	3850	1787	1715	1678	1606	1569	1696	1587	115	492	500	1080	1	1	23009580	367	-3.19	4.74	12	0.78	-500.00	337.00	2465	20220726	-35.21	1030	20221012	55.05	2075	-23.04	20230530	1151	38.75	20230316	2465	-35.21	20220726	1030	55.05	20221012	0.01	N	290660	500	115 억		300807	N	N	0	N	00	N
8	20230630	101009	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1599	-44	5	-2.68	222680068	138922	39.97	1644	1644	1577	2135	1151	1643	1602.91	1.31	0	-12604	1787	1715	1678	1606	1569	1696	1587	115	492	500	1080	1	1	23009580	368	-3.20	4.74	12	0.60	-500.00	337.00	2465	20220726	-35.13	1030	20221012	55.24	2075	-22.94	20230530	1151	38.92	20230316	2465	-35.13	20220726	1030	55.24	20221012	0.01	N	290660	500	115 억		300807	N	N	0	N	00	N
9	20230630	091009	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1631	-12	5	-0.73	26260508	16060	4.62	1644	1644	1620	2135	1151	1643	1635.14	1.31	0	-6053	1787	1715	1678	1606	1569	1696	1587	115	492	500	1080	1	1	23009580	375	-3.26	4.84	12	0.07	-500.00	337.00	2465	20220726	-33.83	1030	20221012	58.35	2075	-21.40	20230530	1151	41.70	20230316	2465	-33.83	20220726	1030	58.35	20221012	0.01	N	290660	500	115 억		300807	N	N	0	N	00	N
10	20230629	161002	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1643	-88	5	-5.08	577670066	345436	63.13	1691	1750	1641	2250	1212	1731	1672.27	1.28	0	5950	1863	1797	1752	1686	1641	1774	1663	115	519	500	1140	1	1	23009580	378	-3.29	4.88	12	1.50	-500.00	337.00	2465	20220726	-33.35	1030	20221012	59.51	2075	-20.82	20230530	1151	42.75	20230316	2465	-33.35	20220726	1030	59.51	20221012	0.00	N	290660	500	115 억		294975	N	N	0	N	00	N
11	20230629	151004	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1646	-85	5	-4.91	563575380	336862	61.56	1691	1750	1641	2250	1212	1731	1673.00	1.28	0	6027	1863	1797	1752	1686	1641	1774	1663	115	519	500	1140	1	1	23009580	379	-3.29	4.88	12	1.46	-500.00	337.00	2465	20220726	-33.23	1030	20221012	59.81	2075	-20.67	20230530	1151	43.01	20230316	2465	-33.23	20220726	1030	59.81	20221012	0.00	N	290660	500	115 억		294975	N	N	0	N	00	N
12	20230629	141001	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1652	-79	5	-4.56	478211939	285006	52.09	1691	1750	1651	2250	1212	1731	1677.88	1.28	0	3852	1863	1797	1752	1686	1641	1774	1663	115	519	500	1140	1	1	23009580	380	-3.30	4.90	12	1.24	-500.00	337.00	2465	20220726	-32.98	1030	20221012	60.39	2075	-20.39	20230530	1151	43.53	20230316	2465	-32.98	20220726	1030	60.39	20221012	0.00	N	290660	500	115 억		294975	N	N	0	N	00	N
13	20230629	130959	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1673	-58	5	-3.35	421167259	250733	45.82	1691	1750	1654	2250	1212	1731	1679.72	1.28	0	12453	1863	1797	1752	1686	1641	1774	1663	115	519	500	1140	1	1	23009580	385	-3.35	4.96	12	1.09	-500.00	337.00	2465	20220726	-32.13	1030	20221012	62.43	2075	-19.37	20230530	1151	45.35	20230316	2465	-32.13	20220726	1030	62.43	20221012	0.00	N	290660	500	115 억		294975	N	N	0	N	00	N
14	20230629	121003	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1661	-70	5	-4.04	349687809	207722	37.96	1691	1750	1661	2250	1212	1731	1683.41	1.28	0	13887	1863	1797	1752	1686	1641	1774	1663	115	519	500	1140	1	1	23009580	382	-3.32	4.93	12	0.90	-500.00	337.00	2465	20220726	-32.62	1030	20221012	61.26	2075	-19.95	20230530	1151	44.31	20230316	2465	-32.62	20220726	1030	61.26	20221012	0.00	N	290660	500	115 억		294975	N	N	0	N	00	N
15	20230629	111005	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1671	-60	5	-3.47	292864018	173603	31.73	1691	1750	1667	2250	1212	1731	1686.95	1.28	0	17305	1863	1797	1752	1686	1641	1774	1663	115	519	500	1140	1	1	23009580	384	-3.34	4.96	12	0.75	-500.00	337.00	2465	20220726	-32.21	1030	20221012	62.23	2075	-19.47	20230530	1151	45.18	20230316	2465	-32.21	20220726	1030	62.23	20221012	0.00	N	290660	500	115 억		294975	N	N	0	N	00	N
16	20230629	101007	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1671	-60	5	-3.47	190626007	112481	20.56	1691	1750	1671	2250	1212	1731	1694.70	1.28	0	4394	1863	1797	1752	1686	1641	1774	1663	115	519	500	1140	1	1	23009580	384	-3.34	4.96	12	0.49	-500.00	337.00	2465	20220726	-32.21	1030	20221012	62.23	2075	-19.47	20230530	1151	45.18	20230316	2465	-32.21	20220726	1030	62.23	20221012	0.00	N	290660	500	115 억		294975	N	N	0	N	00	N
17	20230629	090908	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1726	-5	5	-0.29	71590413	42302	7.73	1691	1730	1682	2250	1212	1731	1692.26	1.28	0	6602	1863	1797	1752	1686	1641	1774	1663	115	519	500	1140	1	1	23009580	397	-3.45	5.12	12	0.18	-500.00	337.00	2465	20220726	-29.98	1030	20221012	67.57	2075	-16.82	20230530	1151	49.96	20230316	2465	-29.98	20220726	1030	67.57	20221012	0.00	N	290660	500	115 억		294975	N	N	0	N	00	N
18	20230628	160951	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1731	-36	5	-2.04	957950144	545771	66.66	1767	1818	1707	2295	1237	1767	1755.31	1.41	0	-28446	1987	1876	1793	1682	1599	1835	1641	115	529	500	1160	1	1	23009580	398	-3.46	5.14	12	2.37	-500.00	337.00	2465	20220726	-29.78	1030	20221012	68.06	2075	-16.58	20230530	1151	50.39	20230316	2465	-29.78	20220726	1030	68.06	20221012	0.07	N	290660	500	115 억		323420	N	N	0	N	00	N
19	20230628	150957	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1712	-55	5	-3.11	920432496	523960	63.99	1767	1818	1708	2295	1237	1767	1756.68	1.41	0	-22368	1987	1876	1793	1682	1599	1835	1641	115	529	500	1160	1	1	23009580	394	-3.42	5.08	12	2.28	-500.00	337.00	2465	20220726	-30.55	1030	20221012	66.21	2075	-17.49	20230530	1151	48.74	20230316	2465	-30.55	20220726	1030	66.21	20221012	0.07	N	290660	500	115 억		323420	N	N	0	N	00	N
20	20230628	140956	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1715	-52	5	-2.94	836115650	474702	57.98	1767	1818	1711	2295	1237	1767	1761.35	1.41	0	-19788	1987	1876	1793	1682	1599	1835	1641	115	529	500	1160	1	1	23009580	395	-3.43	5.09	12	2.06	-500.00	337.00	2465	20220726	-30.43	1030	20221012	66.50	2075	-17.35	20230530	1151	49.00	20230316	2465	-30.43	20220726	1030	66.50	20221012	0.07	N	290660	500	115 억		323420	N	N	0	N	00	N
21	20230628	130957	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1718	-49	5	-2.77	778432405	441168	53.88	1767	1818	1715	2295	1237	1767	1764.48	1.41	0	-14066	1987	1876	1793	1682	1599	1835	1641	115	529	500	1160	1	1	23009580	395	-3.44	5.10	12	1.92	-500.00	337.00	2465	20220726	-30.30	1030	20221012	66.80	2075	-17.20	20230530	1151	49.26	20230316	2465	-30.30	20220726	1030	66.80	20221012	0.07	N	290660	500	115 억		323420	N	N	0	N	00	N
22	20230628	121008	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1767	0	3	0.00	654780401	369833	45.17	1767	1818	1717	2295	1237	1767	1770.48	1.41	0	-5957	1987	1876	1793	1682	1599	1835	1641	115	529	500	1160	1	1	23009580	407	-3.53	5.24	12	1.61	-500.00	337.00	2465	20220726	-28.32	1030	20221012	71.55	2075	-14.84	20230530	1151	53.52	20230316	2465	-28.32	20220726	1030	71.55	20221012	0.07	N	290660	500	115 억		323420	N	N	0	N	00	N
23	20230628	111003	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1747	-20	5	-1.13	607911564	342917	41.88	1767	1818	1717	2295	1237	1767	1772.77	1.41	0	-6174	1987	1876	1793	1682	1599	1835	1641	115	529	500	1160	1	1	23009580	402	-3.49	5.18	12	1.49	-500.00	337.00	2465	20220726	-29.13	1030	20221012	69.61	2075	-15.81	20230530	1151	51.78	20230316	2465	-29.13	20220726	1030	69.61	20221012	0.07	N	290660	500	115 억		323420	N	N	0	N	00	N
24	20230628	101004	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1768	1	2	0.06	414286841	231549	28.28	1767	1818	1763	2295	1237	1767	1789.20	1.41	0	-23381	1987	1876	1793	1682	1599	1835	1641	115	529	500	1160	1	1	23009580	407	-3.54	5.25	12	1.01	-500.00	337.00	2465	20220726	-28.28	1030	20221012	71.65	2075	-14.80	20230530	1151	53.61	20230316	2465	-28.28	20220726	1030	71.65	20221012	0.07	N	290660	500	115 억		323420	N	N	0	N	00	N
25	20230628	090959	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1790	23	2	1.30	160772185	89674	10.95	1767	1818	1767	2295	1237	1767	1792.85	1.41	0	-22470	1987	1876	1793	1682	1599	1835	1641	115	529	500	1160	1	1	23009580	412	-3.58	5.31	12	0.39	-500.00	337.00	2465	20220726	-27.38	1030	20221012	73.79	2075	-13.73	20230530	1151	55.52	20230316	2465	-27.38	20220726	1030	73.79	20221012	0.07	N	290660	500	115 억		323420	N	N	0	N	00	N
26	20230627	160959	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1767	-129	5	-6.80	1475162758	816675	21.55	1880	1904	1710	2460	1328	1896	1805.77	1.50	0	-33438	2158	2026	1853	1721	1548	2093	1788	115	566	500	1250	1	1	23009580	407	-3.53	5.24	12	3.55	-500.00	337.00	2465	20220726	-28.32	1030	20221012	71.55	2075	-14.84	20230530	1151	53.52	20230316	2465	-28.32	20220726	1030	71.55	20221012	0.00	N	290660	500	115 억		344016	N	N	0	N	00	N
27	20230627	151007	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1755	-141	5	-7.44	1357567188	749292	19.77	1880	1904	1745	2460	1328	1896	1811.09	1.50	0	-40315	2158	2026	1853	1721	1548	2093	1788	115	566	500	1250	1	1	23009580	404	-3.51	5.21	12	3.26	-500.00	337.00	2465	20220726	-28.80	1030	20221012	70.39	2075	-15.42	20230530	1151	52.48	20230316	2465	-28.80	20220726	1030	70.39	20221012	0.00	N	290660	500	115 억		344016	N	N	0	N	00	N
28	20230627	141017	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1762	-134	5	-7.07	1193436558	656373	17.32	1880	1904	1761	2460	1328	1896	1817.48	1.50	0	-34996	2158	2026	1853	1721	1548	2093	1788	115	566	500	1250	1	1	23009580	405	-3.52	5.23	12	2.85	-500.00	337.00	2465	20220726	-28.52	1030	20221012	71.07	2075	-15.08	20230530	1151	53.08	20230316	2465	-28.52	20220726	1030	71.07	20221012	0.00	N	290660	500	115 억		344016	N	N	0	N	00	N
29	20230627	131013	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1780	-116	5	-6.12	1063250963	583062	15.39	1880	1904	1776	2460	1328	1896	1822.78	1.50	0	-18201	2158	2026	1853	1721	1548	2093	1788	115	566	500	1250	1	1	23009580	410	-3.56	5.28	12	2.53	-500.00	337.00	2465	20220726	-27.79	1030	20221012	72.82	2075	-14.22	20230530	1151	54.65	20230316	2465	-27.79	20220726	1030	72.82	20221012	0.00	N	290660	500	115 억		344016	N	N	0	N	00	N
30	20230627	121014	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1780	-116	5	-6.12	1015514098	556276	14.68	1880	1904	1776	2460	1328	1896	1824.76	1.50	0	-19133	2158	2026	1853	1721	1548	2093	1788	115	566	500	1250	1	1	23009580	410	-3.56	5.28	12	2.42	-500.00	337.00	2465	20220726	-27.79	1030	20221012	72.82	2075	-14.22	20230530	1151	54.65	20230316	2465	-27.79	20220726	1030	72.82	20221012	0.00	N	290660	500	115 억		344016	N	N	0	N	00	N
31	20230627	111023	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1807	-89	5	-4.69	877242323	479146	12.64	1880	1904	1776	2460	1328	1896	1829.98	1.50	0	-4649	2158	2026	1853	1721	1548	2093	1788	115	566	500	1250	1	1	23009580	416	-3.61	5.36	12	2.08	-500.00	337.00	2465	20220726	-26.69	1030	20221012	75.44	2075	-12.92	20230530	1151	56.99	20230316	2465	-26.69	20220726	1030	75.44	20221012	0.00	N	290660	500	115 억		344016	N	N	0	N	00	N
32	20230627	100952	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1849	-47	5	-2.48	777242844	424046	11.19	1880	1904	1776	2460	1328	1896	1831.97	1.50	0	-5196	2158	2026	1853	1721	1548	2093	1788	115	566	500	1250	1	1	23009580	425	-3.70	5.49	12	1.84	-500.00	337.00	2465	20220726	-24.99	1030	20221012	79.51	2075	-10.89	20230530	1151	60.64	20230316	2465	-24.99	20220726	1030	79.51	20221012	0.00	N	290660	500	115 억		344016	N	N	0	N	00	N
33	20230627	090958	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1824	-72	5	-3.80	331117573	177354	4.68	1880	1904	1815	2460	1328	1896	1865.92	1.50	0	-34074	2158	2026	1853	1721	1548	2093	1788	115	566	500	1250	1	1	23009580	420	-3.65	5.41	12	0.77	-500.00	337.00	2465	20220726	-26.00	1030	20221012	77.09	2075	-12.10	20230530	1151	58.47	20230316	2465	-26.00	20220726	1030	77.09	20221012	0.00	N	290660	500	115 억		344016	N	N	0	N	00	N
34	20230626	160958	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1896	96	2	5.33	6968950657	3777497	41.46	1800	1985	1680	2340	1260	1800	1844.74	1.02	0	126434	2146	1973	1722	1549	1298	2059	1635	115	540	500	1180	1	1	23009580	436	-3.79	5.63	12	16.42	-500.00	337.00	2465	20220726	-23.08	1030	20221012	84.08	2075	-8.63	20230530	1151	64.73	20230316	2465	-23.08	20220726	1030	84.08	20221012	0.00	N	290660	500	115 억		235305	N	N	0	N	00	N
35	20230626	151004	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1856	56	2	3.11	6749496225	3661430	40.19	1800	1985	1680	2340	1260	1800	1843.41	1.02	0	114115	2146	1973	1722	1549	1298	2059	1635	115	540	500	1180	1	1	23009580	427	-3.71	5.51	12	15.91	-500.00	337.00	2465	20220726	-24.71	1030	20221012	80.19	2075	-10.55	20230530	1151	61.25	20230316	2465	-24.71	20220726	1030	80.19	20221012	0.00	N	290660	500	115 억		235305	N	N	0	N	00	N
36	20230626	141002	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1851	51	2	2.83	3743961339	2090643	22.95	1800	1887	1680	2340	1260	1800	1790.82	1.02	0	84458	2146	1973	1722	1549	1298	2059	1635	115	540	500	1180	1	1	23009580	426	-3.70	5.49	12	9.09	-500.00	337.00	2465	20220726	-24.91	1030	20221012	79.71	2075	-10.80	20230530	1151	60.82	20230316	2465	-24.91	20220726	1030	79.71	20221012	0.00	N	290660	500	115 억		235305	N	N	0	N	00	N
37	20230626	130955	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1803	3	2	0.17	3474506949	1941724	21.31	1800	1887	1680	2340	1260	1800	1789.39	1.02	0	69770	2146	1973	1722	1549	1298	2059	1635	115	540	500	1180	1	1	23009580	415	-3.61	5.35	12	8.44	-500.00	337.00	2465	20220726	-26.86	1030	20221012	75.05	2075	-13.11	20230530	1151	56.65	20230316	2465	-26.86	20220726	1030	75.05	20221012	0.00	N	290660	500	115 억		235305	N	N	0	N	00	N
38	20230626	120958	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1854	54	2	3.00	2656749360	1502430	16.49	1800	1860	1680	2340	1260	1800	1768.29	1.02	0	46484	2146	1973	1722	1549	1298	2059	1635	115	540	500	1180	1	1	23009580	427	-3.71	5.50	12	6.53	-500.00	337.00	2465	20220726	-24.79	1030	20221012	80.00	2075	-10.65	20230530	1151	61.08	20230316	2465	-24.79	20220726	1030	80.00	20221012	0.00	N	290660	500	115 억		235305	N	N	0	N	00	N
39	20230626	110957	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1801	1	2	0.06	1924361287	1101508	12.09	1800	1818	1680	2340	1260	1800	1747.00	1.02	0	126675	2146	1973	1722	1549	1298	2059	1635	115	540	500	1180	1	1	23009580	414	-3.60	5.34	12	4.79	-500.00	337.00	2465	20220726	-26.94	1030	20221012	74.85	2075	-13.20	20230530	1151	56.47	20230316	2465	-26.94	20220726	1030	74.85	20221012	0.00	N	290660	500	115 억		235305	N	N	0	N	00	N
40	20230626	100956	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1754	-46	5	-2.56	1315722249	761230	8.36	1800	1800	1680	2340	1260	1800	1728.37	1.02	0	142826	2146	1973	1722	1549	1298	2059	1635	115	540	500	1180	1	1	23009580	404	-3.51	5.20	12	3.31	-500.00	337.00	2465	20220726	-28.84	1030	20221012	70.29	2075	-15.47	20230530	1151	52.39	20230316	2465	-28.84	20220726	1030	70.29	20221012	0.00	N	290660	500	115 억		235305	N	N	0	N	00	N
41	20230626	091000	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1718	-82	5	-4.56	491264056	280032	3.07	1800	1800	1713	2340	1260	1800	1754.24	1.02	0	53341	2146	1973	1722	1549	1298	2059	1635	115	540	500	1180	1	1	23009580	395	-3.44	5.10	12	1.22	-500.00	337.00	2465	20220726	-30.30	1030	20221012	66.80	2075	-17.20	20230530	1151	49.26	20230316	2465	-30.30	20220726	1030	66.80	20221012	0.00	N	290660	500	115 억		235305	N	N	0	N	00	N
42	20230623	183615	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1800	294	2	19.52	15898236379	9110503	4450.81	1506	1895	1471	1957	1055	1506	1744.66	1.02	150778	157963	1562	1533	1514	1485	1466	1524	1476	115	451	500	990	1	1	23009580	414	-3.60	5.34	12	39.59	-500.00	337.00	2465	20220726	-26.98	1030	20221012	74.76	2075	-13.25	20230530	1151	56.39	20230316	2465	-26.98	20220726	1030	74.76	20221012	0.02	N	290660	500	115 억		235305	N	N	0	N	00	N
43	20230623	140806	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1727	221	2	14.67	9718511251	5734368	2801.45	1506	1855	1471	1957	1055	1506	1694.78	0.37	0	239280	1562	1533	1514	1485	1466	1524	1476	115	451	500	990	1	1	23009580	397	-3.45	5.12	12	24.92	-500.00	337.00	2465	20220726	-29.94	1030	20221012	67.67	2075	-16.77	20230530	1151	50.04	20230316	2465	-29.94	20220726	1030	67.67	20221012	0.02	N	290660	500	115 억		84527	N	N	0	N	00	N
44	20230622	161015	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1506	-37	5	-2.40	304853080	202073	55.86	1530	1543	1495	2005	1081	1543	1508.63	0.39	0	-1885	1633	1588	1564	1519	1495	1576	1507	115	462	500	1010	1	1	23009580	347	-3.01	4.47	12	0.88	-500.00	337.00	2465	20220726	-38.90	1030	20221012	46.21	2075	-27.42	20230530	1151	30.84	20230316	2465	-38.90	20220726	1030	46.21	20221012	0.00	N	290660	500	115 억		89340	N	N	0	N	00	N
45	20230622	150700	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1509	-34	5	-2.20	292179247	193646	53.53	1530	1543	1495	2005	1081	1543	1508.83	0.39	0	-1885	1633	1588	1564	1519	1495	1576	1507	115	462	500	1010	1	1	23009580	347	-3.02	4.48	12	0.84	-500.00	337.00	2465	20220726	-38.78	1030	20221012	46.50	2075	-27.28	20230530	1151	31.10	20230316	2465	-38.78	20220726	1030	46.50	20221012	0.00	N	290660	500	115 억		89340	N	N	0	N	00	N
46	20230622	140758	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1507	-36	5	-2.33	269751855	178732	49.41	1530	1543	1495	2005	1081	1543	1509.25	0.39	0	4127	1633	1588	1564	1519	1495	1576	1507	115	462	500	1010	1	1	23009580	347	-3.01	4.47	12	0.78	-500.00	337.00	2465	20220726	-38.86	1030	20221012	46.31	2075	-27.37	20230530	1151	30.93	20230316	2465	-38.86	20220726	1030	46.31	20221012	0.00	N	290660	500	115 억		89340	N	N	0	N	00	N
47	20230622	130827	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1508	-35	5	-2.27	238251753	157822	43.63	1530	1543	1495	2005	1081	1543	1509.62	0.39	0	8960	1633	1588	1564	1519	1495	1576	1507	115	462	500	1010	1	1	23009580	347	-3.02	4.47	12	0.69	-500.00	337.00	2465	20220726	-38.82	1030	20221012	46.41	2075	-27.33	20230530	1151	31.02	20230316	2465	-38.82	20220726	1030	46.41	20221012	0.00	N	290660	500	115 억		89340	N	N	0	N	00	N
48	20230622	120627	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1514	-29	5	-1.88	200962357	133031	36.77	1530	1543	1495	2005	1081	1543	1510.64	0.39	0	17827	1633	1588	1564	1519	1495	1576	1507	115	462	500	1010	1	1	23009580	348	-3.03	4.49	12	0.58	-500.00	337.00	2465	20220726	-38.58	1030	20221012	46.99	2075	-27.04	20230530	1151	31.54	20230316	2465	-38.58	20220726	1030	46.99	20221012	0.00	N	290660	500	115 억		89340	N	N	0	N	00	N
49	20230622	110909	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1504	-39	5	-2.53	170604575	112883	31.20	1530	1543	1495	2005	1081	1543	1511.34	0.39	0	17065	1633	1588	1564	1519	1495	1576	1507	115	462	500	1010	1	1	23009580	346	-3.01	4.46	12	0.49	-500.00	337.00	2465	20220726	-38.99	1030	20221012	46.02	2075	-27.52	20230530	1151	30.67	20230316	2465	-38.99	20220726	1030	46.02	20221012	0.00	N	290660	500	115 억		89340	N	N	0	N	00	N
50	20230622	100447	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1521	-22	5	-1.43	131093092	86708	23.97	1530	1543	1495	2005	1081	1543	1511.89	0.39	0	15182	1633	1588	1564	1519	1495	1576	1507	115	462	500	1010	1	1	23009580	350	-3.04	4.51	12	0.38	-500.00	337.00	2465	20220726	-38.30	1030	20221012	47.67	2075	-26.70	20230530	1151	32.15	20230316	2465	-38.30	20220726	1030	47.67	20221012	0.00	N	290660	500	115 억		89340	N	N	0	N	00	N
51	20230622	090815	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1526	-17	5	-1.10	31574740	20754	5.74	1530	1543	1515	2005	1081	1543	1521.38	0.39	0	3792	1633	1588	1564	1519	1495	1576	1507	115	462	500	1010	1	1	23009580	351	-3.05	4.53	12	0.09	-500.00	337.00	2465	20220726	-38.09	1030	20221012	48.16	2075	-26.46	20230530	1151	32.58	20230316	2465	-38.09	20220726	1030	48.16	20221012	0.00	N	290660	500	115 억		89340	N	N	0	N	00	N
52	20230621	160624	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1543	-74	5	-4.58	561125101	360365	42.87	1566	1609	1540	2100	1132	1617	1556.89	0.81	0	-98139	1695	1655	1583	1543	1471	1676	1564	115	484	500	1060	1	1	23009580	355	-3.09	4.58	12	1.57	-500.00	337.00	2465	20220726	-37.40	1030	20221012	49.81	2075	-25.64	20230530	1151	34.06	20230316	2465	-37.40	20220726	1030	49.81	20221012	0.00	N	290660	500	115 억		187383	N	N	0	N	00	N
53	20230621	150847	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1546	-71	5	-4.39	538105691	345450	41.09	1566	1609	1542	2100	1132	1617	1557.47	0.81	0	-97030	1695	1655	1583	1543	1471	1676	1564	115	484	500	1060	1	1	23009580	356	-3.09	4.59	12	1.50	-500.00	337.00	2465	20220726	-37.28	1030	20221012	50.10	2075	-25.49	20230530	1151	34.32	20230316	2465	-37.28	20220726	1030	50.10	20221012	0.00	N	290660	500	115 억		187383	N	N	0	N	00	N
54	20230621	140705	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1552	-65	5	-4.02	473048886	303368	36.09	1566	1609	1543	2100	1132	1617	1559.08	0.81	0	-85613	1695	1655	1583	1543	1471	1676	1564	115	484	500	1060	1	1	23009580	357	-3.10	4.61	12	1.32	-500.00	337.00	2465	20220726	-37.04	1030	20221012	50.68	2075	-25.20	20230530	1151	34.84	20230316	2465	-37.04	20220726	1030	50.68	20221012	0.00	N	290660	500	115 억		187383	N	N	0	N	00	N
55	20230621	130826	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1556	-61	5	-3.77	432645176	277328	32.99	1566	1609	1543	2100	1132	1617	1559.78	0.81	0	-80403	1695	1655	1583	1543	1471	1676	1564	115	484	500	1060	1	1	23009580	358	-3.11	4.62	12	1.21	-500.00	337.00	2465	20220726	-36.88	1030	20221012	51.07	2075	-25.01	20230530	1151	35.19	20230316	2465	-36.88	20220726	1030	51.07	20221012	0.00	N	290660	500	115 억		187383	N	N	0	N	00	N
56	20230621	120722	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1556	-61	5	-3.77	400596127	256759	30.54	1566	1609	1543	2100	1132	1617	1559.92	0.81	0	-76831	1695	1655	1583	1543	1471	1676	1564	115	484	500	1060	1	1	23009580	358	-3.11	4.62	12	1.12	-500.00	337.00	2465	20220726	-36.88	1030	20221012	51.07	2075	-25.01	20230530	1151	35.19	20230316	2465	-36.88	20220726	1030	51.07	20221012	0.00	N	290660	500	115 억		187383	N	N	0	N	00	N
57	20230621	110718	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1550	-67	5	-4.14	349715000	224114	26.66	1566	1609	1543	2100	1132	1617	1560.11	0.81	0	-68827	1695	1655	1583	1543	1471	1676	1564	115	484	500	1060	1	1	23009580	357	-3.10	4.60	12	0.97	-500.00	337.00	2465	20220726	-37.12	1030	20221012	50.49	2075	-25.30	20230530	1151	34.67	20230316	2465	-37.12	20220726	1030	50.49	20221012	0.00	N	290660	500	115 억		187383	N	N	0	N	00	N
58	20230621	100116	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1557	-60	5	-3.71	280233165	179361	21.33	1566	1609	1543	2100	1132	1617	1562.00	0.81	0	-50195	1695	1655	1583	1543	1471	1676	1564	115	484	500	1060	1	1	23009580	358	-3.11	4.62	12	0.78	-500.00	337.00	2465	20220726	-36.84	1030	20221012	51.17	2075	-24.96	20230530	1151	35.27	20230316	2465	-36.84	20220726	1030	51.17	20221012	0.00	N	290660	500	115 억		187383	N	N	0	N	00	N
59	20230621	090144	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1571	-46	5	-2.84	30720816	19479	2.32	1566	1609	1566	2100	1132	1617	1574.32	0.81	0	-3302	1695	1655	1583	1543	1471	1676	1564	115	484	500	1060	1	1	23009580	361	-3.14	4.66	12	0.08	-500.00	337.00	2465	20220726	-36.27	1030	20221012	52.52	2075	-24.29	20230530	1151	36.49	20230316	2465	-36.27	20220726	1030	52.52	20221012	0.00	N	290660	500	115 억		187383	N	N	0	N	00	N
60	20230620	160756	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1617	85	2	5.55	1299990749	822216	295.64	1531	1623	1511	1991	1073	1532	1580.36	0.45	0	76563	1658	1594	1542	1478	1426	1569	1453	115	459	500	1010	1	1	23009580	372	-3.23	4.80	12	3.57	-500.00	337.00	2465	20220726	-34.40	1030	20221012	56.99	2075	-22.07	20230530	1151	40.49	20230316	2465	-34.40	20220726	1030	56.99	20221012	0.00	N	290660	500	115 억		104183	N	N	0	N	00	N
61	20230620	150834	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1581	49	2	3.20	988288266	628025	225.81	1531	1598	1511	1991	1073	1532	1573.65	0.45	0	78086	1658	1594	1542	1478	1426	1569	1453	115	459	500	1010	1	1	23009580	364	-3.16	4.69	12	2.73	-500.00	337.00	2465	20220726	-35.86	1030	20221012	53.50	2075	-23.81	20230530	1151	37.36	20230316	2465	-35.86	20220726	1030	53.50	20221012	0.00	N	290660	500	115 억		104183	N	N	0	N	00	N
62	20230620	140941	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1576	44	2	2.87	906672826	576319	207.22	1531	1598	1511	1991	1073	1532	1573.22	0.45	0	71422	1658	1594	1542	1478	1426	1569	1453	115	459	500	1010	1	1	23009580	363	-3.15	4.68	12	2.50	-500.00	337.00	2465	20220726	-36.06	1030	20221012	53.01	2075	-24.05	20230530	1151	36.92	20230316	2465	-36.06	20220726	1030	53.01	20221012	0.00	N	290660	500	115 억		104183	N	N	0	N	00	N
63	20230620	130856	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1573	41	2	2.68	793002462	504563	181.42	1531	1598	1511	1991	1073	1532	1571.67	0.45	0	63739	1658	1594	1542	1478	1426	1569	1453	115	459	500	1010	1	1	23009580	362	-3.15	4.67	12	2.19	-500.00	337.00	2465	20220726	-36.19	1030	20221012	52.72	2075	-24.19	20230530	1151	36.66	20230316	2465	-36.19	20220726	1030	52.72	20221012	0.00	N	290660	500	115 억		104183	N	N	0	N	00	N
64	20230620	120612	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1581	49	2	3.20	711082728	452376	162.66	1531	1598	1511	1991	1073	1532	1571.89	0.45	0	60315	1658	1594	1542	1478	1426	1569	1453	115	459	500	1010	1	1	23009580	364	-3.16	4.69	12	1.97	-500.00	337.00	2465	20220726	-35.86	1030	20221012	53.50	2075	-23.81	20230530	1151	37.36	20230316	2465	-35.86	20220726	1030	53.50	20221012	0.00	N	290660	500	115 억		104183	N	N	0	N	00	N
65	20230620	110142	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1566	34	2	2.22	433996706	277749	99.87	1531	1586	1511	1991	1073	1532	1562.56	0.45	0	50419	1658	1594	1542	1478	1426	1569	1453	115	459	500	1010	1	1	23009580	360	-3.13	4.65	12	1.21	-500.00	337.00	2465	20220726	-36.47	1030	20221012	52.04	2075	-24.53	20230530	1151	36.06	20230316	2465	-36.47	20220726	1030	52.04	20221012	0.00	N	290660	500	115 억		104183	N	N	0	N	00	N
66	20230620	100650	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1560	28	2	1.83	219346125	141046	50.71	1531	1580	1511	1991	1073	1532	1555.16	0.45	0	40303	1658	1594	1542	1478	1426	1569	1453	115	459	500	1010	1	1	23009580	359	-3.12	4.63	12	0.61	-500.00	337.00	2465	20220726	-36.71	1030	20221012	51.46	2075	-24.82	20230530	1151	35.53	20230316	2465	-36.71	20220726	1030	51.46	20221012	0.00	N	290660	500	115 억		104183	N	N	0	N	00	N
67	20230620	090744	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1521	-11	5	-0.72	10351526	6804	2.45	1531	1531	1511	1991	1073	1532	1521.23	0.45	0	175	1658	1594	1542	1478	1426	1569	1453	115	459	500	1010	1	1	23009580	350	-3.04	4.51	12	0.03	-500.00	337.00	2465	20220726	-38.30	1030	20221012	47.67	2075	-26.70	20230530	1151	32.15	20230316	2465	-38.30	20220726	1030	47.67	20221012	0.00	N	290660	500	115 억		104183	N	N	0	N	00	N
68	20230619	160314	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1532	0	3	0.00	422449781	276416	171.59	1606	1606	1490	1991	1073	1532	1528.29	0.73	0	-62762	1560	1545	1524	1509	1488	1535	1499	115	459	500	1010	1	1	23009580	353	-3.06	4.55	12	1.20	-500.00	337.00	2465	20220726	-37.85	1030	20221012	48.74	2075	-26.17	20230530	1151	33.10	20230316	2465	-37.85	20220726	1030	48.74	20221012	0.00	N	290660	500	115 억		166946	N	N	0	N	00	N
69	20230619	150437	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1520	-12	5	-0.78	378873328	248037	153.98	1606	1606	1490	1991	1073	1532	1527.46	0.73	0	-61595	1560	1545	1524	1509	1488	1535	1499	115	459	500	1010	1	1	23009580	350	-3.04	4.51	12	1.08	-500.00	337.00	2465	20220726	-38.34	1030	20221012	47.57	2075	-26.75	20230530	1151	32.06	20230316	2465	-38.34	20220726	1030	47.57	20221012	0.00	N	290660	500	115 억		166946	N	N	0	N	00	N
70	20230619	140233	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1501	-31	5	-2.02	359087314	234975	145.87	1606	1606	1490	1991	1073	1532	1528.17	0.73	0	-62805	1560	1545	1524	1509	1488	1535	1499	115	459	500	1010	1	1	23009580	345	-3.00	4.45	12	1.02	-500.00	337.00	2465	20220726	-39.11	1030	20221012	45.73	2075	-27.66	20230530	1151	30.41	20230316	2465	-39.11	20220726	1030	45.73	20221012	0.00	N	290660	500	115 억		166946	N	N	0	N	00	N
71	20230619	131009	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1498	-34	5	-2.22	345606173	225996	140.29	1606	1606	1490	1991	1073	1532	1529.24	0.73	0	-65010	1560	1545	1524	1509	1488	1535	1499	115	459	500	1010	1	1	23009580	345	-3.00	4.45	12	0.98	-500.00	337.00	2465	20220726	-39.23	1030	20221012	45.44	2075	-27.81	20230530	1151	30.15	20230316	2465	-39.23	20220726	1030	45.44	20221012	0.00	N	290660	500	115 억		166946	N	N	0	N	00	N
72	20230619	120610	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1516	-16	5	-1.04	268633070	174772	108.49	1606	1606	1504	1991	1073	1532	1537.09	0.73	0	-61422	1560	1545	1524	1509	1488	1535	1499	115	459	500	1010	1	1	23009580	349	-3.03	4.50	12	0.76	-500.00	337.00	2465	20220726	-38.50	1030	20221012	47.18	2075	-26.94	20230530	1151	31.71	20230316	2465	-38.50	20220726	1030	47.18	20221012	0.00	N	290660	500	115 억		166946	N	N	0	N	00	N
73	20230619	110711	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1509	-23	5	-1.50	229222536	148692	92.30	1606	1606	1509	1991	1073	1532	1541.67	0.73	0	-61263	1560	1545	1524	1509	1488	1535	1499	115	459	500	1010	1	1	23009580	347	-3.02	4.48	12	0.65	-500.00	337.00	2465	20220726	-38.78	1030	20221012	46.50	2075	-27.28	20230530	1151	31.10	20230316	2465	-38.78	20220726	1030	46.50	20221012	0.00	N	290660	500	115 억		166946	N	N	0	N	00	N
74	20230619	100457	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1522	-10	5	-0.65	184589832	119287	74.05	1606	1606	1515	1991	1073	1532	1547.61	0.73	0	-49659	1560	1545	1524	1509	1488	1535	1499	115	459	500	1010	1	1	23009580	350	-3.04	4.52	12	0.52	-500.00	337.00	2465	20220726	-38.26	1030	20221012	47.77	2075	-26.65	20230530	1151	32.23	20230316	2465	-38.26	20220726	1030	47.77	20221012	0.00	N	290660	500	115 억		166946	N	N	0	N	00	N
75	20230619	090317	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1543	11	2	0.72	69174901	43868	27.23	1606	1606	1541	1991	1073	1532	1578.21	0.73	0	-17483	1560	1545	1524	1509	1488	1535	1499	115	459	500	1010	1	1	23009580	355	-3.09	4.58	12	0.19	-500.00	337.00	2465	20220726	-37.40	1030	20221012	49.81	2075	-25.64	20230530	1151	34.06	20230316	2465	-37.40	20220726	1030	49.81	20221012	0.00	N	290660	500	115 억		166946	N	N	0	N	00	N
76	20230616	161036	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1532	35	2	2.34	241554958	158311	36.67	1538	1539	1503	1946	1048	1497	1525.78	0.50	0	54112	1615	1556	1516	1457	1417	1536	1437	115	449	500	980	1	1	23009580	353	-3.06	4.55	12	0.69	-500.00	337.00	2465	20220726	-37.85	1030	20221012	48.74	2075	-26.17	20230530	1151	33.10	20230316	2465	-37.85	20220726	1030	48.74	20221012	0.00	N	290660	500	115 억		114863	N	N	0	N	00	N
77	20230616	150941	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1528	31	2	2.07	232351907	152277	35.27	1538	1539	1503	1946	1048	1497	1525.85	0.50	0	54395	1615	1556	1516	1457	1417	1536	1437	115	449	500	980	1	1	23009580	352	-3.06	4.53	12	0.66	-500.00	337.00	2465	20220726	-38.01	1030	20221012	48.35	2075	-26.36	20230530	1151	32.75	20230316	2465	-38.01	20220726	1030	48.35	20221012	0.00	N	290660	500	115 억		114863	N	N	0	N	00	N
78	20230616	140435	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1524	27	2	1.80	203607319	133403	30.90	1538	1539	1503	1946	1048	1497	1526.26	0.50	0	54561	1615	1556	1516	1457	1417	1536	1437	115	449	500	980	1	1	23009580	351	-3.05	4.52	12	0.58	-500.00	337.00	2465	20220726	-38.17	1030	20221012	47.96	2075	-26.55	20230530	1151	32.41	20230316	2465	-38.17	20220726	1030	47.96	20221012	0.00	N	290660	500	115 억		114863	N	N	0	N	00	N
79	20230616	130402	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1538	41	2	2.74	190316991	124709	28.88	1538	1539	1503	1946	1048	1497	1526.09	0.50	0	52869	1615	1556	1516	1457	1417	1536	1437	115	449	500	980	1	1	23009580	354	-3.08	4.56	12	0.54	-500.00	337.00	2465	20220726	-37.61	1030	20221012	49.32	2075	-25.88	20230530	1151	33.62	20230316	2465	-37.61	20220726	1030	49.32	20221012	0.00	N	290660	500	115 억		114863	N	N	0	N	00	N
80	20230616	120611	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1523	26	2	1.74	143232252	93933	21.76	1538	1539	1503	1946	1048	1497	1524.83	0.50	0	31695	1615	1556	1516	1457	1417	1536	1437	115	449	500	980	1	1	23009580	350	-3.05	4.52	12	0.41	-500.00	337.00	2465	20220726	-38.22	1030	20221012	47.86	2075	-26.60	20230530	1151	32.32	20230316	2465	-38.22	20220726	1030	47.86	20221012	0.00	N	290660	500	115 억		114863	N	N	0	N	00	N
81	20230616	110331	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1529	32	2	2.14	114776534	75259	17.43	1538	1539	1503	1946	1048	1497	1525.09	0.50	0	20231	1615	1556	1516	1457	1417	1536	1437	115	449	500	980	1	1	23009580	352	-3.06	4.54	12	0.33	-500.00	337.00	2465	20220726	-37.97	1030	20221012	48.45	2075	-26.31	20230530	1151	32.84	20230316	2465	-37.97	20220726	1030	48.45	20221012	0.00	N	290660	500	115 억		114863	N	N	0	N	00	N
82	20230616	100211	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1522	25	2	1.67	87108046	57088	13.22	1538	1539	1503	1946	1048	1497	1525.86	0.50	0	20580	1615	1556	1516	1457	1417	1536	1437	115	449	500	980	1	1	23009580	350	-3.04	4.52	12	0.25	-500.00	337.00	2465	20220726	-38.26	1030	20221012	47.77	2075	-26.65	20230530	1151	32.23	20230316	2465	-38.26	20220726	1030	47.77	20221012	0.00	N	290660	500	115 억		114863	N	N	0	N	00	N
83	20230616	091033	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1517	20	2	1.34	9461745	6230	1.44	1538	1538	1503	1946	1048	1497	1518.74	0.50	0	712	1615	1556	1516	1457	1417	1536	1437	115	449	500	980	1	1	23009580	349	-3.03	4.50	12	0.03	-500.00	337.00	2465	20220726	-38.46	1030	20221012	47.28	2075	-26.89	20230530	1151	31.80	20230316	2465	-38.46	20220726	1030	47.28	20221012	0.00	N	290660	500	115 억		114863	N	N	0	N	00	N
84	20230615	150346	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1512	3	2	0.20	633676952	414181	64.11	1530	1575	1476	1961	1057	1509	1529.95	0.36	0	33136	1635	1572	1519	1456	1403	1603	1487	115	452	500	990	1	1	23009580	348	-3.02	4.49	12	1.80	-500.00	337.00	2470	20220614	-38.79	1030	20221012	46.80	2075	-27.13	20230530	1151	31.36	20230316	2465	-38.66	20220726	1030	46.80	20221012	0.00	N	290660	500	115 억		82657	N	N	0	N	00	N
85	20230615	140203	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1515	6	2	0.40	599069091	391369	60.58	1530	1575	1476	1961	1057	1509	1530.70	0.36	0	43714	1635	1572	1519	1456	1403	1603	1487	115	452	500	990	1	1	23009580	349	-3.03	4.50	12	1.70	-500.00	337.00	2470	20220614	-38.66	1030	20221012	47.09	2075	-26.99	20230530	1151	31.62	20230316	2465	-38.54	20220726	1030	47.09	20221012	0.00	N	290660	500	115 억		82657	N	N	0	N	00	N
86	20230615	130513	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1513	4	2	0.27	572112407	373479	57.81	1530	1575	1476	1961	1057	1509	1531.85	0.36	0	57878	1635	1572	1519	1456	1403	1603	1487	115	452	500	990	1	1	23009580	348	-3.03	4.49	12	1.62	-500.00	337.00	2470	20220614	-38.74	1030	20221012	46.89	2075	-27.08	20230530	1151	31.45	20230316	2465	-38.62	20220726	1030	46.89	20221012	0.00	N	290660	500	115 억		82657	N	N	0	N	00	N
87	20230615	121013	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1520	11	2	0.73	530712223	346149	53.58	1530	1575	1476	1961	1057	1509	1533.19	0.36	0	63223	1635	1572	1519	1456	1403	1603	1487	115	452	500	990	1	1	23009580	350	-3.04	4.51	12	1.50	-500.00	337.00	2470	20220614	-38.46	1030	20221012	47.57	2075	-26.75	20230530	1151	32.06	20230316	2465	-38.34	20220726	1030	47.57	20221012	0.00	N	290660	500	115 억		82657	N	N	0	N	00	N
88	20230615	110150	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1534	25	2	1.66	387123180	251358	38.91	1530	1575	1476	1961	1057	1509	1540.13	0.36	0	54370	1635	1572	1519	1456	1403	1603	1487	115	452	500	990	1	1	23009580	353	-3.07	4.55	12	1.09	-500.00	337.00	2470	20220614	-37.89	1030	20221012	48.93	2075	-26.07	20230530	1151	33.28	20230316	2465	-37.77	20220726	1030	48.93	20221012	0.00	N	290660	500	115 억		82657	N	N	0	N	00	N
89	20230611	184727	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1559	-19	5	-1.20	1316700383	833264	13.86	1578	1630	1540	2050	1105	1578	1580.36	0.64	-11091	-13575	1884	1731	1590	1437	1296	1807	1513	115	472	500	1040	1	1	23009580	359	-3.12	4.63	12	3.62	-500.00	337.00	2725	20220609	-42.79	1030	20221012	51.36	2075	-24.87	20230530	1151	35.45	20230316	2725	-42.79	20220609	1030	51.36	20221012	0.01	N	290660	500	115 억		146523	N	N	0	N	00	N
90	20230611	181124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1559	-19	5	-1.20	1316700383	833264	13.86	1578	1630	1540	2050	1105	1578	1580.36	0.64	-11091	-13575	1884	1731	1590	1437	1296	1807	1513	115	472	500	1040	1	1	23009580	359	-3.12	4.63	12	3.62	-500.00	337.00	2725	20220609	-42.79	1030	20221012	51.36	2075	-24.87	20230530	1151	35.45	20230316	2725	-42.79	20220609	1030	51.36	20221012	0.01	N	290660	500	115 억		146523	N	N	0	N	00	N