KissMeData/347000/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	161050	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3495	-190	5	-5.16	6867279945	1977153	12.17	3700	3710	3300	4790	2580	3685	3473.25	0.51	0	17165	4538	4111	3803	3376	3068	4325	3590	169	1105	500	2650	5	1	33004976	1154	124.82	2.87	12	5.99	28.00	1216.00	5120	20230512	-31.74	2701	20220927	29.40	5120	-31.74	20230512	2826	23.67	20230106	17540	-80.07	20230428	2840	23.06	20230615	5.01	N	347000	500	168 억		168076	N	N	0	N	00	N
3	20230630	151052	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3490	-195	5	-5.29	6685002925	1924894	11.85	3700	3710	3300	4790	2580	3685	3472.88	0.51	0	6837	4538	4111	3803	3376	3068	4325	3590	169	1105	500	2650	5	1	33004976	1152	124.64	2.87	12	5.83	28.00	1216.00	5120	20230512	-31.84	2701	20220927	29.21	5120	-31.84	20230512	2826	23.50	20230106	17540	-80.10	20230428	2840	22.89	20230615	5.01	N	347000	500	168 억		168076	N	N	0	N	00	N
4	20230630	141051	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3425	-260	5	-7.06	5899373370	1698583	10.45	3700	3710	3300	4790	2580	3685	3473.07	0.51	0	4601	4538	4111	3803	3376	3068	4325	3590	169	1105	500	2650	5	1	33004976	1130	122.32	2.82	12	5.15	28.00	1216.00	5120	20230512	-33.11	2701	20220927	26.80	5120	-33.11	20230512	2826	21.20	20230106	17540	-80.47	20230428	2840	20.60	20230615	5.01	N	347000	500	168 억		168076	N	N	0	N	00	N
5	20230630	131050	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3375	-310	5	-8.41	5060684505	1448328	8.91	3700	3710	3325	4790	2580	3685	3494.11	0.51	0	-30746	4538	4111	3803	3376	3068	4325	3590	169	1105	500	2650	5	1	33004976	1114	120.54	2.78	12	4.39	28.00	1216.00	5120	20230512	-34.08	2701	20220927	24.95	5120	-34.08	20230512	2826	19.43	20230106	17540	-80.76	20230428	2840	18.84	20230615	5.01	N	347000	500	168 억		168076	N	N	0	N	00	N
6	20230630	121047	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3415	-270	5	-7.33	3944997855	1117935	6.88	3700	3710	3335	4790	2580	3685	3528.77	0.51	0	-68560	4538	4111	3803	3376	3068	4325	3590	169	1105	500	2650	5	1	33004976	1127	121.96	2.81	12	3.39	28.00	1216.00	5120	20230512	-33.30	2701	20220927	26.43	5120	-33.30	20230512	2826	20.84	20230106	17540	-80.53	20230428	2840	20.25	20230615	5.01	N	347000	500	168 억		168076	N	N	0	N	00	N
7	20230630	111042	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3515	-170	5	-4.61	3446337290	973424	5.99	3700	3710	3335	4790	2580	3685	3540.37	0.51	0	-67369	4538	4111	3803	3376	3068	4325	3590	169	1105	500	2650	5	1	33004976	1160	125.54	2.89	12	2.95	28.00	1216.00	5120	20230512	-31.35	2701	20220927	30.14	5120	-31.35	20230512	2826	24.38	20230106	17540	-79.96	20230428	2840	23.77	20230615	5.01	N	347000	500	168 억		168076	N	N	0	N	00	N
8	20230630	101051	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3535	-150	5	-4.07	2760508020	775438	4.77	3700	3710	3335	4790	2580	3685	3559.87	0.51	0	-65282	4538	4111	3803	3376	3068	4325	3590	169	1105	500	2650	5	1	33004976	1167	126.25	2.91	12	2.35	28.00	1216.00	5120	20230512	-30.96	2701	20220927	30.88	5120	-30.96	20230512	2826	25.09	20230106	17540	-79.85	20230428	2840	24.47	20230615	5.01	N	347000	500	168 억		168076	N	N	0	N	00	N
9	20230630	091051	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3510	-175	5	-4.75	1298012115	359096	2.21	3700	3710	3335	4790	2580	3685	3614.59	0.51	0	-48064	4538	4111	3803	3376	3068	4325	3590	169	1105	500	2650	5	1	33004976	1158	125.36	2.89	12	1.09	28.00	1216.00	5120	20230512	-31.45	2701	20220927	29.95	5120	-31.45	20230512	2826	24.20	20230106	17540	-79.99	20230428	2840	23.59	20230615	5.01	N	347000	500	168 억		168076	N	N	0	N	00	N
10	20230629	161044	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3685	150	2	4.24	63877504855	16144629	1150.44	3495	4230	3495	4595	2475	3535	3956.89	0.18	0	120648	3825	3680	3540	3395	3255	3610	3325	169	1060	500	2540	5	1	33004976	1216	131.61	3.03	12	48.92	28.00	1216.00	5120	20230512	-28.03	2701	20220927	36.43	5120	-28.03	20230512	2826	30.40	20230106	17540	-78.99	20230428	2840	29.75	20230615	4.55	N	347000	500	168 억		61023	N	N	0	N	00	N
11	20230629	151045	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3715	180	2	5.09	62968232455	15898913	1132.93	3495	4230	3495	4595	2475	3535	3960.54	0.18	0	102793	3825	3680	3540	3395	3255	3610	3325	169	1060	500	2540	5	1	33004976	1226	132.68	3.06	12	48.17	28.00	1216.00	5120	20230512	-27.44	2701	20220927	37.54	5120	-27.44	20230512	2826	31.46	20230106	17540	-78.82	20230428	2840	30.81	20230615	4.55	N	347000	500	168 억		61023	N	N	0	N	00	N
12	20230629	141043	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3750	215	2	6.08	60729348630	15295649	1089.94	3495	4230	3495	4595	2475	3535	3970.37	0.18	0	24064	3825	3680	3540	3395	3255	3610	3325	169	1060	500	2540	5	1	33004976	1238	133.93	3.08	12	46.34	28.00	1216.00	5120	20230512	-26.76	2701	20220927	38.84	5120	-26.76	20230512	2826	32.70	20230106	17540	-78.62	20230428	2840	32.04	20230615	4.55	N	347000	500	168 억		61023	N	N	0	N	00	N
13	20230629	131041	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3955	420	2	11.88	39343051620	9974892	710.80	3495	4140	3495	4595	2475	3535	3944.21	0.18	0	-30661	3825	3680	3540	3395	3255	3610	3325	169	1060	500	2540	5	1	33004976	1305	141.25	3.25	12	30.22	28.00	1216.00	5120	20230512	-22.75	2701	20220927	46.43	5120	-22.75	20230512	2826	39.95	20230106	17540	-77.45	20230428	2840	39.26	20230615	4.55	N	347000	500	168 억		61023	N	N	0	N	00	N
14	20230629	121046	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3955	420	2	11.88	33580441525	8534587	608.16	3495	4140	3495	4595	2475	3535	3934.64	0.18	0	430	3825	3680	3540	3395	3255	3610	3325	169	1060	500	2540	5	1	33004976	1305	141.25	3.25	12	25.86	28.00	1216.00	5120	20230512	-22.75	2701	20220927	46.43	5120	-22.75	20230512	2826	39.95	20230106	17540	-77.45	20230428	2840	39.26	20230615	4.55	N	347000	500	168 억		61023	N	N	0	N	00	N
15	20230629	111047	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3880	345	2	9.76	14607089495	3825939	272.63	3495	3970	3495	4595	2475	3535	3817.92	0.18	0	-27959	3825	3680	3540	3395	3255	3610	3325	169	1060	500	2540	5	1	33004976	1281	138.57	3.19	12	11.59	28.00	1216.00	5120	20230512	-24.22	2701	20220927	43.65	5120	-24.22	20230512	2826	37.30	20230106	17540	-77.88	20230428	2840	36.62	20230615	4.55	N	347000	500	168 억		61023	N	N	0	N	00	N
16	20230629	101049	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3625	90	2	2.55	854467350	237592	16.93	3495	3665	3495	4595	2475	3535	3596.39	0.18	0	24947	3825	3680	3540	3395	3255	3610	3325	169	1060	500	2540	5	1	33004976	1196	129.46	2.98	12	0.72	28.00	1216.00	5120	20230512	-29.20	2701	20220927	34.21	5120	-29.20	20230512	2826	28.27	20230106	17540	-79.33	20230428	2840	27.64	20230615	4.55	N	347000	500	168 억		61023	N	N	0	N	00	N
17	20230629	090942	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3570	35	2	0.99	103834590	29289	2.09	3495	3585	3495	4595	2475	3535	3545.21	0.18	0	6400	3825	3680	3540	3395	3255	3610	3325	169	1060	500	2540	5	1	33004976	1178	127.50	2.94	12	0.09	28.00	1216.00	5120	20230512	-30.27	2701	20220927	32.17	5120	-30.27	20230512	2826	26.33	20230106	17540	-79.65	20230428	2840	25.70	20230615	4.55	N	347000	500	168 억		61023	N	N	0	N	00	N
18	20230628	161031	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3535	-5	5	-0.14	4928646755	1397305	155.52	3685	3685	3400	4600	2480	3540	3527.26	0.73	0	-177752	3706	3622	3456	3372	3206	3665	3415	169	1060	500	2540	5	1	33004976	1167	126.25	2.91	12	4.23	28.00	1216.00	5120	20230512	-30.96	2701	20220927	30.88	5120	-30.96	20230512	2826	25.09	20230106	17540	-79.85	20230428	2840	24.47	20230615	4.64	N	347000	500	168 억		241189	N	N	0	N	00	N
19	20230628	151039	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3560	20	2	0.56	4801220375	1361311	151.52	3685	3685	3400	4600	2480	3540	3526.91	0.73	0	-178534	3706	3622	3456	3372	3206	3665	3415	169	1060	500	2540	5	1	33004976	1175	127.14	2.93	12	4.12	28.00	1216.00	5120	20230512	-30.47	2701	20220927	31.80	5120	-30.47	20230512	2826	25.97	20230106	17540	-79.70	20230428	2840	25.35	20230615	4.64	N	347000	500	168 억		241189	N	N	0	N	00	N
20	20230628	141037	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3550	10	2	0.28	4306345480	1222280	136.04	3685	3685	3400	4600	2480	3540	3523.21	0.73	0	-181568	3706	3622	3456	3372	3206	3665	3415	169	1060	500	2540	5	1	33004976	1172	126.79	2.92	12	3.70	28.00	1216.00	5120	20230512	-30.66	2701	20220927	31.43	5120	-30.66	20230512	2826	25.62	20230106	17540	-79.76	20230428	2840	25.00	20230615	4.64	N	347000	500	168 억		241189	N	N	0	N	00	N
21	20230628	131038	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3530	-10	5	-0.28	3993451055	1133823	126.20	3685	3685	3400	4600	2480	3540	3522.11	0.73	0	-199578	3706	3622	3456	3372	3206	3665	3415	169	1060	500	2540	5	1	33004976	1165	126.07	2.90	12	3.44	28.00	1216.00	5120	20230512	-31.05	2701	20220927	30.69	5120	-31.05	20230512	2826	24.91	20230106	17540	-79.87	20230428	2840	24.30	20230615	4.64	N	347000	500	168 억		241189	N	N	0	N	00	N
22	20230628	121050	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3465	-75	5	-2.12	3843566760	1090679	121.40	3685	3685	3400	4600	2480	3540	3524.01	0.73	0	-197032	3706	3622	3456	3372	3206	3665	3415	169	1060	500	2540	5	1	33004976	1144	123.75	2.85	12	3.30	28.00	1216.00	5120	20230512	-32.32	2701	20220927	28.29	5120	-32.32	20230512	2826	22.61	20230106	17540	-80.25	20230428	2840	22.01	20230615	4.64	N	347000	500	168 억		241189	N	N	0	N	00	N
23	20230628	111045	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3480	-60	5	-1.69	3663187325	1038650	115.60	3685	3685	3400	4600	2480	3540	3526.87	0.73	0	-193477	3706	3622	3456	3372	3206	3665	3415	169	1060	500	2540	5	1	33004976	1149	124.29	2.86	12	3.15	28.00	1216.00	5120	20230512	-32.03	2701	20220927	28.84	5120	-32.03	20230512	2826	23.14	20230106	17540	-80.16	20230428	2840	22.54	20230615	4.64	N	347000	500	168 억		241189	N	N	0	N	00	N
24	20230628	101045	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3505	-35	5	-0.99	3432249395	972171	108.21	3685	3685	3400	4600	2480	3540	3530.50	0.73	0	-195900	3706	3622	3456	3372	3206	3665	3415	169	1060	500	2540	5	1	33004976	1157	125.18	2.88	12	2.95	28.00	1216.00	5120	20230512	-31.54	2701	20220927	29.77	5120	-31.54	20230512	2826	24.03	20230106	17540	-80.02	20230428	2840	23.42	20230615	4.64	N	347000	500	168 억		241189	N	N	0	N	00	N
25	20230628	091040	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3575	35	2	0.99	1209360450	340500	37.90	3685	3685	3410	4600	2480	3540	3551.72	0.73	0	-79936	3706	3622	3456	3372	3206	3665	3415	169	1060	500	2540	5	1	33004976	1180	127.68	2.94	12	1.03	28.00	1216.00	5120	20230512	-30.18	2701	20220927	32.36	5120	-30.18	20230512	2826	26.50	20230106	17540	-79.62	20230428	2840	25.88	20230615	4.64	N	347000	500	168 억		241189	N	N	0	N	00	N
26	20230627	161040	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3540	100	2	2.91	2366960925	698064	78.38	3405	3540	3290	4470	2410	3440	3389.00	0.91	0	-59113	3686	3562	3446	3322	3206	3625	3385	169	1030	500	2470	5	1	33004976	1168	126.43	2.91	12	2.12	28.00	1216.00	5120	20230512	-30.86	2701	20220927	31.06	5120	-30.86	20230512	2826	25.27	20230106	17540	-79.82	20230428	2840	24.65	20230615	4.69	N	347000	500	168 억		300668	N	N	0	N	00	N
27	20230627	151050	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3455	15	2	0.44	1928710695	572627	64.29	3405	3485	3290	4470	2410	3440	3368.12	0.91	0	-43764	3686	3562	3446	3322	3206	3625	3385	169	1030	500	2470	5	1	33004976	1140	123.39	2.84	12	1.73	28.00	1216.00	5120	20230512	-32.52	2701	20220927	27.92	5120	-32.52	20230512	2826	22.26	20230106	17540	-80.30	20230428	2840	21.65	20230615	4.69	N	347000	500	168 억		300668	N	N	0	N	00	N
28	20230627	141058	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3345	-95	5	-2.76	1452621685	433323	48.65	3405	3460	3290	4470	2410	3440	3352.18	0.91	0	-35387	3686	3562	3446	3322	3206	3625	3385	169	1030	500	2470	5	1	33004976	1104	119.46	2.75	12	1.31	28.00	1216.00	5120	20230512	-34.67	2701	20220927	23.84	5120	-34.67	20230512	2826	18.37	20230106	17540	-80.93	20230428	2840	17.78	20230615	4.69	N	347000	500	168 억		300668	N	N	0	N	00	N
29	20230627	131055	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3330	-110	5	-3.20	1291066160	384887	43.21	3405	3460	3290	4470	2410	3440	3354.29	0.91	0	-29906	3686	3562	3446	3322	3206	3625	3385	169	1030	500	2470	5	1	33004976	1099	118.93	2.74	12	1.17	28.00	1216.00	5120	20230512	-34.96	2701	20220927	23.29	5120	-34.96	20230512	2826	17.83	20230106	17540	-81.01	20230428	2840	17.25	20230615	4.69	N	347000	500	168 억		300668	N	N	0	N	00	N
30	20230627	121056	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3345	-95	5	-2.76	1181763465	351876	39.51	3405	3460	3290	4470	2410	3440	3358.35	0.91	0	-32058	3686	3562	3446	3322	3206	3625	3385	169	1030	500	2470	5	1	33004976	1104	119.46	2.75	12	1.07	28.00	1216.00	5120	20230512	-34.67	2701	20220927	23.84	5120	-34.67	20230512	2826	18.37	20230106	17540	-80.93	20230428	2840	17.78	20230615	4.69	N	347000	500	168 억		300668	N	N	0	N	00	N
31	20230627	111106	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3390	-50	5	-1.45	959972500	285218	32.02	3405	3460	3290	4470	2410	3440	3365.62	0.91	0	-21962	3686	3562	3446	3322	3206	3625	3385	169	1030	500	2470	5	1	33004976	1119	121.07	2.79	12	0.86	28.00	1216.00	5120	20230512	-33.79	2701	20220927	25.51	5120	-33.79	20230512	2826	19.96	20230106	17540	-80.67	20230428	2840	19.37	20230615	4.69	N	347000	500	168 억		300668	N	N	0	N	00	N
32	20230627	101033	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3400	-40	5	-1.16	503208745	148343	16.66	3405	3460	3340	4470	2410	3440	3392.04	0.91	0	-37992	3686	3562	3446	3322	3206	3625	3385	169	1030	500	2470	5	1	33004976	1122	121.43	2.80	12	0.45	28.00	1216.00	5120	20230512	-33.59	2701	20220927	25.88	5120	-33.59	20230512	2826	20.31	20230106	17540	-80.62	20230428	2840	19.72	20230615	4.69	N	347000	500	168 억		300668	N	N	0	N	00	N
33	20230627	091039	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3420	-20	5	-0.58	70481650	20615	2.31	3405	3460	3400	4470	2410	3440	3418.43	0.91	0	-6074	3686	3562	3446	3322	3206	3625	3385	169	1030	500	2470	5	1	33004976	1129	122.14	2.81	12	0.06	28.00	1216.00	5120	20230512	-33.20	2701	20220927	26.62	5120	-33.20	20230512	2826	21.02	20230106	17540	-80.50	20230428	2840	20.42	20230615	4.69	N	347000	500	168 억		300668	N	N	0	N	00	N
34	20230626	161039	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3440	40	2	1.18	3027715670	872734	71.29	3410	3570	3330	4420	2380	3400	3469.27	0.83	0	17370	3736	3567	3391	3222	3046	3652	3307	169	1020	500	2440	5	1	33004976	1135	122.86	2.83	12	2.64	28.00	1216.00	5120	20230512	-32.81	2701	20220927	27.36	5120	-32.81	20230512	2826	21.73	20230106	17540	-80.39	20230428	2840	21.13	20230615	4.66	N	347000	500	168 억		273812	N	N	0	N	00	N
35	20230626	151046	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3440	40	2	1.18	2943264310	848128	69.28	3410	3570	3330	4420	2380	3400	3470.31	0.83	0	17882	3736	3567	3391	3222	3046	3652	3307	169	1020	500	2440	5	1	33004976	1135	122.86	2.83	12	2.57	28.00	1216.00	5120	20230512	-32.81	2701	20220927	27.36	5120	-32.81	20230512	2826	21.73	20230106	17540	-80.39	20230428	2840	21.13	20230615	4.66	N	347000	500	168 억		273812	N	N	0	N	00	N
36	20230626	141043	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3410	10	2	0.29	2839179705	817579	66.79	3410	3570	3330	4420	2380	3400	3472.67	0.83	0	14420	3736	3567	3391	3222	3046	3652	3307	169	1020	500	2440	5	1	33004976	1125	121.79	2.80	12	2.48	28.00	1216.00	5120	20230512	-33.40	2701	20220927	26.25	5120	-33.40	20230512	2826	20.67	20230106	17540	-80.56	20230428	2840	20.07	20230615	4.66	N	347000	500	168 억		273812	N	N	0	N	00	N
37	20230626	121039	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3480	80	2	2.35	2255628995	647187	52.87	3410	3570	3330	4420	2380	3400	3485.28	0.83	0	39909	3736	3567	3391	3222	3046	3652	3307	169	1020	500	2440	5	1	33004976	1149	124.29	2.86	12	1.96	28.00	1216.00	5120	20230512	-32.03	2701	20220927	28.84	5120	-32.03	20230512	2826	23.14	20230106	17540	-80.16	20230428	2840	22.54	20230615	4.66	N	347000	500	168 억		273812	N	N	0	N	00	N
38	20230626	111038	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3520	120	2	3.53	1895995005	544316	44.46	3410	3570	3330	4420	2380	3400	3483.26	0.83	0	36865	3736	3567	3391	3222	3046	3652	3307	169	1020	500	2440	5	1	33004976	1162	125.71	2.89	12	1.65	28.00	1216.00	5120	20230512	-31.25	2701	20220927	30.32	5120	-31.25	20230512	2826	24.56	20230106	17540	-79.93	20230428	2840	23.94	20230615	4.66	N	347000	500	168 억		273812	N	N	0	N	00	N
39	20230626	101036	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3420	20	2	0.59	1359816785	390911	31.93	3410	3570	3330	4420	2380	3400	3478.58	0.83	0	-45187	3736	3567	3391	3222	3046	3652	3307	169	1020	500	2440	5	1	33004976	1129	122.14	2.81	12	1.18	28.00	1216.00	5120	20230512	-33.20	2701	20220927	26.62	5120	-33.20	20230512	2826	21.02	20230106	17540	-80.50	20230428	2840	20.42	20230615	4.66	N	347000	500	168 억		273812	N	N	0	N	00	N
40	20230626	091042	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3535	135	2	3.97	686807000	196917	16.09	3410	3565	3330	4420	2380	3400	3487.80	0.83	0	-3046	3736	3567	3391	3222	3046	3652	3307	169	1020	500	2440	5	1	33004976	1167	126.25	2.91	12	0.60	28.00	1216.00	5120	20230512	-30.96	2701	20220927	30.88	5120	-30.96	20230512	2826	25.09	20230106	17540	-79.85	20230428	2840	24.47	20230615	4.66	N	347000	500	168 억		273812	N	N	0	N	00	N
41	20230623	185345	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3400	35	2	1.04	4146924320	1224173	41.34	3355	3560	3215	4370	2360	3365	3387.37	0.83	-19129	-14883	3875	3620	3435	3180	2995	3747	3307	169	1005	500	2420	5	1	33004976	1122	121.43	2.80	12	3.71	28.00	1216.00	5120	20230512	-33.59	2701	20220927	25.88	5120	-33.59	20230512	2826	20.31	20230106	17540	-80.62	20230428	2840	19.72	20230615	2.06	N	347000	500	168 억		273812	N	N	0	N	00	N
42	20230623	140839	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3375	10	2	0.30	3217024670	950233	32.09	3355	3560	3215	4370	2360	3365	3385.52	0.89	0	-90156	3875	3620	3435	3180	2995	3747	3307	169	1005	500	2420	5	1	33004976	1114	120.54	2.78	12	2.88	28.00	1216.00	5120	20230512	-34.08	2701	20220927	24.95	5120	-34.08	20230512	2826	19.43	20230106	17540	-80.76	20230428	2840	18.84	20230615	2.06	N	347000	500	168 억		292941	N	N	0	N	00	N
43	20230622	160158	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3365	0	3	0.00	10292910430	2954635	43.29	3305	3690	3250	4370	2360	3365	3483.73	0.75	0	45428	3818	3591	3243	3016	2668	3705	3130	169	1005	500	2420	5	1	33004976	1111	120.18	2.77	12	8.95	28.00	1216.00	5120	20230512	-34.28	2701	20220927	24.58	5120	-34.28	20230512	2826	19.07	20230106	17540	-80.82	20230428	2840	18.49	20230615	2.03	N	347000	500	168 억		246207	N	N	0	N	00	N
44	20230622	150500	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3330	-35	5	-1.04	10070803320	2888247	42.32	3305	3690	3250	4370	2360	3365	3486.89	0.75	0	24987	3818	3591	3243	3016	2668	3705	3130	169	1005	500	2420	5	1	33004976	1099	118.93	2.74	12	8.75	28.00	1216.00	5120	20230512	-34.96	2701	20220927	23.29	5120	-34.96	20230512	2826	17.83	20230106	17540	-81.01	20230428	2840	17.25	20230615	2.03	N	347000	500	168 억		246207	N	N	0	N	00	N
45	20230622	140734	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3360	-5	5	-0.15	9828135100	2815961	41.26	3305	3690	3250	4370	2360	3365	3490.23	0.75	0	13403	3818	3591	3243	3016	2668	3705	3130	169	1005	500	2420	5	1	33004976	1109	120.00	2.76	12	8.53	28.00	1216.00	5120	20230512	-34.38	2701	20220927	24.40	5120	-34.38	20230512	2826	18.90	20230106	17540	-80.84	20230428	2840	18.31	20230615	2.03	N	347000	500	168 억		246207	N	N	0	N	00	N
46	20230622	130642	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3390	25	2	0.74	9487577285	2714400	39.77	3305	3690	3250	4370	2360	3365	3495.36	0.75	0	6711	3818	3591	3243	3016	2668	3705	3130	169	1005	500	2420	5	1	33004976	1119	121.07	2.79	12	8.22	28.00	1216.00	5120	20230512	-33.79	2701	20220927	25.51	5120	-33.79	20230512	2826	19.96	20230106	17540	-80.67	20230428	2840	19.37	20230615	2.03	N	347000	500	168 억		246207	N	N	0	N	00	N
47	20230622	120354	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3410	45	2	1.34	9002251495	2570540	37.67	3305	3690	3250	4370	2360	3365	3502.17	0.75	0	-1671	3818	3591	3243	3016	2668	3705	3130	169	1005	500	2420	5	1	33004976	1125	121.79	2.80	12	7.79	28.00	1216.00	5120	20230512	-33.40	2701	20220927	26.25	5120	-33.40	20230512	2826	20.67	20230106	17540	-80.56	20230428	2840	20.07	20230615	2.03	N	347000	500	168 억		246207	N	N	0	N	00	N
48	20230622	110623	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3420	55	2	1.63	8300086605	2366294	34.67	3305	3690	3250	4370	2360	3365	3507.73	0.75	0	-55575	3818	3591	3243	3016	2668	3705	3130	169	1005	500	2420	5	1	33004976	1129	122.14	2.81	12	7.17	28.00	1216.00	5120	20230512	-33.20	2701	20220927	26.62	5120	-33.20	20230512	2826	21.02	20230106	17540	-80.50	20230428	2840	20.42	20230615	2.03	N	347000	500	168 억		246207	N	N	0	N	00	N
49	20230622	100413	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3310	-55	5	-1.63	1166644670	350911	5.14	3305	3420	3250	4370	2360	3365	3324.43	0.75	0	-11137	3818	3591	3243	3016	2668	3705	3130	169	1005	500	2420	5	1	33004976	1092	118.21	2.72	12	1.06	28.00	1216.00	5120	20230512	-35.35	2701	20220927	22.55	5120	-35.35	20230512	2826	17.13	20230106	17540	-81.13	20230428	2840	16.55	20230615	2.03	N	347000	500	168 억		246207	N	N	0	N	00	N
50	20230622	090316	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3285	-80	5	-2.38	153539860	46725	0.68	3305	3330	3255	4370	2360	3365	3283.14	0.75	0	3124	3818	3591	3243	3016	2668	3705	3130	169	1005	500	2420	5	1	33004976	1084	117.32	2.70	12	0.14	28.00	1216.00	5120	20230512	-35.84	2701	20220927	21.62	5120	-35.84	20230512	2826	16.24	20230106	17540	-81.27	20230428	2840	15.67	20230615	2.03	N	347000	500	168 억		246207	N	N	0	N	00	N
51	20230621	160811	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3365	440	2	15.04	22280121295	6805991	5839.20	2920	3470	2895	3800	2050	2925	3273.44	0.13	0	-218814	3018	2971	2933	2886	2848	2952	2867	169	875	500	2100	5	1	33004976	1111	120.18	2.77	12	20.62	28.00	1216.00	5120	20230512	-34.28	2701	20220927	24.58	5120	-34.28	20230512	2826	19.07	20230106	17540	-80.82	20230428	2840	18.49	20230615	1.99	N	347000	500	168 억		44014	N	N	0	N	00	N
52	20230621	150348	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3335	410	2	14.02	21568149260	6593579	5656.96	2920	3470	2895	3800	2050	2925	3271.08	0.13	0	-219598	3018	2971	2933	2886	2848	2952	2867	169	875	500	2100	5	1	33004976	1101	119.11	2.74	12	19.98	28.00	1216.00	5120	20230512	-34.86	2701	20220927	23.47	5120	-34.86	20230512	2826	18.01	20230106	17540	-80.99	20230428	2840	17.43	20230615	1.99	N	347000	500	168 억		44014	N	N	0	N	00	N
53	20230621	140542	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3290	365	2	12.48	19282012220	5893088	5055.97	2920	3470	2895	3800	2050	2925	3271.97	0.13	0	-280515	3018	2971	2933	2886	2848	2952	2867	169	875	500	2100	5	1	33004976	1086	117.50	2.71	12	17.86	28.00	1216.00	5120	20230512	-35.74	2701	20220927	21.81	5120	-35.74	20230512	2826	16.42	20230106	17540	-81.24	20230428	2840	15.85	20230615	1.99	N	347000	500	168 억		44014	N	N	0	N	00	N
54	20230621	130440	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3255	330	2	11.28	9928739685	3109878	2668.12	2920	3350	2895	3800	2050	2925	3192.65	0.13	0	-108220	3018	2971	2933	2886	2848	2952	2867	169	875	500	2100	5	1	33004976	1074	116.25	2.68	12	9.42	28.00	1216.00	5120	20230512	-36.43	2701	20220927	20.51	5120	-36.43	20230512	2826	15.18	20230106	17540	-81.44	20230428	2840	14.61	20230615	1.99	N	347000	500	168 억		44014	N	N	0	N	00	N
55	20230621	120717	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3145	220	2	7.52	8646018085	2710585	2325.54	2920	3350	2895	3800	2050	2925	3189.72	0.13	0	-94480	3018	2971	2933	2886	2848	2952	2867	169	875	500	2100	5	1	33004976	1038	112.32	2.59	12	8.21	28.00	1216.00	5120	20230512	-38.57	2701	20220927	16.44	5120	-38.57	20230512	2826	11.29	20230106	17540	-82.07	20230428	2840	10.74	20230615	1.99	N	347000	500	168 억		44014	N	N	0	N	00	N
56	20230621	110438	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3140	215	2	7.35	7896648555	2470353	2119.44	2920	3350	2895	3800	2050	2925	3196.57	0.13	0	-164906	3018	2971	2933	2886	2848	2952	2867	169	875	500	2100	5	1	33004976	1036	112.14	2.58	12	7.48	28.00	1216.00	5120	20230512	-38.67	2701	20220927	16.25	5120	-38.67	20230512	2826	11.11	20230106	17540	-82.10	20230428	2840	10.56	20230615	1.99	N	347000	500	168 억		44014	N	N	0	N	00	N
57	20230621	100458	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3115	190	2	6.50	1105522975	359387	308.34	2920	3170	2895	3800	2050	2925	3076.14	0.13	0	-28318	3018	2971	2933	2886	2848	2952	2867	169	875	500	2100	5	1	33004976	1028	111.25	2.56	12	1.09	28.00	1216.00	5120	20230512	-39.16	2701	20220927	15.33	5120	-39.16	20230512	2826	10.23	20230106	17540	-82.24	20230428	2840	9.68	20230615	1.99	N	347000	500	168 억		44014	N	N	0	N	00	N
58	20230621	090305	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	2955	30	2	1.03	7014975	2408	2.07	2920	2955	2895	3800	2050	2925	2913.20	0.13	0	-238	3018	2971	2933	2886	2848	2952	2867	169	875	500	2100	5	1	33004976	975	105.54	2.43	12	0.01	28.00	1216.00	5120	20230512	-42.29	2701	20220927	9.40	5120	-42.29	20230512	2826	4.56	20230106	17540	-83.15	20230428	2840	4.05	20230615	1.99	N	347000	500	168 억		44014	N	N	0	N	00	N
59	20230620	160126	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	2925	-25	5	-0.85	340373515	116417	91.43	2940	2980	2895	3835	2065	2950	2923.74	0.16	0	-19225	3026	2987	2951	2912	2876	2970	2895	169	885	500	2120	5	1	33004976	965	104.46	2.41	12	0.35	28.00	1216.00	5120	20230512	-42.87	2701	20220927	8.29	5120	-42.87	20230512	2826	3.50	20230106	17540	-83.32	20230428	2840	2.99	20230615	2.00	N	347000	500	168 억		54213	N	N	0	N	00	N
60	20230620	150711	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	2925	-25	5	-0.85	317263325	108496	85.21	2940	2980	2895	3835	2065	2950	2924.19	0.16	0	-15842	3026	2987	2951	2912	2876	2970	2895	169	885	500	2120	5	1	33004976	965	104.46	2.41	12	0.33	28.00	1216.00	5120	20230512	-42.87	2701	20220927	8.29	5120	-42.87	20230512	2826	3.50	20230106	17540	-83.32	20230428	2840	2.99	20230615	2.00	N	347000	500	168 억		54213	N	N	0	N	00	N
61	20230620	140925	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	2925	-25	5	-0.85	280990815	96006	75.40	2940	2980	2900	3835	2065	2950	2926.80	0.16	0	-14765	3026	2987	2951	2912	2876	2970	2895	169	885	500	2120	5	1	33004976	965	104.46	2.41	12	0.29	28.00	1216.00	5120	20230512	-42.87	2701	20220927	8.29	5120	-42.87	20230512	2826	3.50	20230106	17540	-83.32	20230428	2840	2.99	20230615	2.00	N	347000	500	168 억		54213	N	N	0	N	00	N
62	20230620	130225	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	2930	-20	5	-0.68	226383555	77235	60.66	2940	2980	2910	3835	2065	2950	2931.10	0.16	0	-10633	3026	2987	2951	2912	2876	2970	2895	169	885	500	2120	5	1	33004976	967	104.64	2.41	12	0.23	28.00	1216.00	5120	20230512	-42.77	2701	20220927	8.48	5120	-42.77	20230512	2826	3.68	20230106	17540	-83.30	20230428	2840	3.17	20230615	2.00	N	347000	500	168 억		54213	N	N	0	N	00	N
63	20230620	120448	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	2955	5	2	0.17	220498885	75233	59.09	2940	2980	2910	3835	2065	2950	2930.88	0.16	0	-10059	3026	2987	2951	2912	2876	2970	2895	169	885	500	2120	5	1	33004976	975	105.54	2.43	12	0.23	28.00	1216.00	5120	20230512	-42.29	2701	20220927	9.40	5120	-42.29	20230512	2826	4.56	20230106	17540	-83.15	20230428	2840	4.05	20230615	2.00	N	347000	500	168 억		54213	N	N	0	N	00	N
64	20230620	111001	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	2950	0	3	0.00	176959980	60363	47.41	2940	2980	2910	3835	2065	2950	2931.60	0.16	0	-8728	3026	2987	2951	2912	2876	2970	2895	169	885	500	2120	5	1	33004976	974	105.36	2.43	12	0.18	28.00	1216.00	5120	20230512	-42.38	2701	20220927	9.22	5120	-42.38	20230512	2826	4.39	20230106	17540	-83.18	20230428	2840	3.87	20230615	2.00	N	347000	500	168 억		54213	N	N	0	N	00	N
65	20230620	100947	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	2950	0	3	0.00	156419370	53405	41.94	2940	2980	2910	3835	2065	2950	2928.93	0.16	0	-5670	3026	2987	2951	2912	2876	2970	2895	169	885	500	2120	5	1	33004976	974	105.36	2.43	12	0.16	28.00	1216.00	5120	20230512	-42.38	2701	20220927	9.22	5120	-42.38	20230512	2826	4.39	20230106	17540	-83.18	20230428	2840	3.87	20230615	2.00	N	347000	500	168 억		54213	N	N	0	N	00	N
66	20230620	090902	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	2915	-35	5	-1.19	40006135	13674	10.74	2940	2940	2915	3835	2065	2950	2925.71	0.16	0	388	3026	2987	2951	2912	2876	2970	2895	169	885	500	2120	5	1	33004976	962	104.11	2.40	12	0.04	28.00	1216.00	5120	20230512	-43.07	2701	20220927	7.92	5120	-43.07	20230512	2826	3.15	20230106	17540	-83.38	20230428	2840	2.64	20230615	2.00	N	347000	500	168 억		54213	N	N	0	N	00	N
67	20230619	160743	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	2950	-40	5	-1.34	373301955	127036	58.23	2990	2990	2915	3885	2095	2990	2938.53	0.22	0	-31042	3073	3031	2948	2906	2823	3052	2927	169	895	500	2150	5	1	33004976	974	105.36	2.43	12	0.38	28.00	1216.00	5120	20230512	-42.38	2701	20220927	9.22	5120	-42.38	20230512	2826	4.39	20230106	17540	-83.18	20230428	2840	3.87	20230615	2.02	N	347000	500	168 억		73520	N	N	0	N	00	N
68	20230619	150659	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	2945	-45	5	-1.51	341212835	116155	53.24	2990	2990	2915	3885	2095	2990	2937.56	0.22	0	-28992	3073	3031	2948	2906	2823	3052	2927	169	895	500	2150	5	1	33004976	972	105.18	2.42	12	0.35	28.00	1216.00	5120	20230512	-42.48	2701	20220927	9.03	5120	-42.48	20230512	2826	4.21	20230106	17540	-83.21	20230428	2840	3.70	20230615	2.02	N	347000	500	168 억		73520	N	N	0	N	00	N
69	20230619	140325	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	2935	-55	5	-1.84	319426280	108737	49.84	2990	2990	2915	3885	2095	2990	2937.60	0.22	0	-26537	3073	3031	2948	2906	2823	3052	2927	169	895	500	2150	5	1	33004976	969	104.82	2.41	12	0.33	28.00	1216.00	5120	20230512	-42.68	2701	20220927	8.66	5120	-42.68	20230512	2826	3.86	20230106	17540	-83.27	20230428	2840	3.35	20230615	2.02	N	347000	500	168 억		73520	N	N	0	N	00	N
70	20230619	130754	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	2965	-25	5	-0.84	282498915	96150	44.07	2990	2990	2915	3885	2095	2990	2938.11	0.22	0	-22555	3073	3031	2948	2906	2823	3052	2927	169	895	500	2150	5	1	33004976	979	105.89	2.44	12	0.29	28.00	1216.00	5120	20230512	-42.09	2701	20220927	9.77	5120	-42.09	20230512	2826	4.92	20230106	17540	-83.10	20230428	2840	4.40	20230615	2.02	N	347000	500	168 억		73520	N	N	0	N	00	N
71	20230619	120151	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	2950	-40	5	-1.34	232959590	79305	36.35	2990	2990	2915	3885	2095	2990	2937.51	0.22	0	-21953	3073	3031	2948	2906	2823	3052	2927	169	895	500	2150	5	1	33004976	974	105.36	2.43	12	0.24	28.00	1216.00	5120	20230512	-42.38	2701	20220927	9.22	5120	-42.38	20230512	2826	4.39	20230106	17540	-83.18	20230428	2840	3.87	20230615	2.02	N	347000	500	168 억		73520	N	N	0	N	00	N
72	20230619	110159	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	2945	-45	5	-1.51	224516010	76440	35.04	2990	2990	2915	3885	2095	2990	2937.15	0.22	0	-20714	3073	3031	2948	2906	2823	3052	2927	169	895	500	2150	5	1	33004976	972	105.18	2.42	12	0.23	28.00	1216.00	5120	20230512	-42.48	2701	20220927	9.03	5120	-42.48	20230512	2826	4.21	20230106	17540	-83.21	20230428	2840	3.70	20230615	2.02	N	347000	500	168 억		73520	N	N	0	N	00	N
73	20230619	100352	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	2925	-65	5	-2.17	190801730	64968	29.78	2990	2990	2915	3885	2095	2990	2936.86	0.22	0	-15603	3073	3031	2948	2906	2823	3052	2927	169	895	500	2150	5	1	33004976	965	104.46	2.41	12	0.20	28.00	1216.00	5120	20230512	-42.87	2701	20220927	8.29	5120	-42.87	20230512	2826	3.50	20230106	17540	-83.32	20230428	2840	2.99	20230615	2.02	N	347000	500	168 억		73520	N	N	0	N	00	N
74	20230619	090658	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	2935	-55	5	-1.84	32235565	10882	4.99	2990	2990	2935	3885	2095	2990	2962.28	0.22	0	-5378	3073	3031	2948	2906	2823	3052	2927	169	895	500	2150	5	1	33004976	969	104.82	2.41	12	0.03	28.00	1216.00	5120	20230512	-42.68	2701	20220927	8.66	5120	-42.68	20230512	2826	3.86	20230106	17540	-83.27	20230428	2840	3.35	20230615	2.02	N	347000	500	168 억		73520	N	N	0	N	00	N
75	20230616	160405	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	2990	135	2	4.73	637228185	216553	81.77	2875	2990	2865	3710	2000	2855	2942.57	0.14	0	14436	2958	2906	2873	2821	2788	2890	2805	169	855	500	2050	5	1	33004976	987	106.79	2.46	12	0.66	28.00	1216.00	5120	20230512	-41.60	2701	20220927	10.70	5120	-41.60	20230512	2826	5.80	20230106	17540	-82.95	20230428	2840	5.28	20230615	2.04	N	347000	500	168 억		45782	N	N	0	N	00	N
76	20230616	150940	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	2980	125	2	4.38	580507035	197564	74.60	2875	2985	2865	3710	2000	2855	2938.32	0.14	0	14023	2958	2906	2873	2821	2788	2890	2805	169	855	500	2050	5	1	33004976	984	106.43	2.45	12	0.60	28.00	1216.00	5120	20230512	-41.80	2701	20220927	10.33	5120	-41.80	20230512	2826	5.45	20230106	17540	-83.01	20230428	2840	4.93	20230615	2.04	N	347000	500	168 억		45782	N	N	0	N	00	N
77	20230616	140753	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	2950	95	2	3.33	493185890	168095	63.48	2875	2980	2865	3710	2000	2855	2933.97	0.14	0	2514	2958	2906	2873	2821	2788	2890	2805	169	855	500	2050	5	1	33004976	974	105.36	2.43	12	0.51	28.00	1216.00	5120	20230512	-42.38	2701	20220927	9.22	5120	-42.38	20230512	2826	4.39	20230106	17540	-83.18	20230428	2840	3.87	20230615	2.04	N	347000	500	168 억		45782	N	N	0	N	00	N
78	20230616	130525	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	2940	85	2	2.98	471749870	160824	60.73	2875	2980	2865	3710	2000	2855	2933.33	0.14	0	4907	2958	2906	2873	2821	2788	2890	2805	169	855	500	2050	5	1	33004976	970	105.00	2.42	12	0.49	28.00	1216.00	5120	20230512	-42.58	2701	20220927	8.85	5120	-42.58	20230512	2826	4.03	20230106	17540	-83.24	20230428	2840	3.52	20230615	2.04	N	347000	500	168 억		45782	N	N	0	N	00	N
79	20230616	120755	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	2945	90	2	3.15	448380110	152900	57.74	2875	2980	2865	3710	2000	2855	2932.51	0.14	0	6293	2958	2906	2873	2821	2788	2890	2805	169	855	500	2050	5	1	33004976	972	105.18	2.42	12	0.46	28.00	1216.00	5120	20230512	-42.48	2701	20220927	9.03	5120	-42.48	20230512	2826	4.21	20230106	17540	-83.21	20230428	2840	3.70	20230615	2.04	N	347000	500	168 억		45782	N	N	0	N	00	N
80	20230616	110618	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	2950	95	2	3.33	424694290	144869	54.71	2875	2980	2865	3710	2000	2855	2931.57	0.14	0	8820	2958	2906	2873	2821	2788	2890	2805	169	855	500	2050	5	1	33004976	974	105.36	2.43	12	0.44	28.00	1216.00	5120	20230512	-42.38	2701	20220927	9.22	5120	-42.38	20230512	2826	4.39	20230106	17540	-83.18	20230428	2840	3.87	20230615	2.04	N	347000	500	168 억		45782	N	N	0	N	00	N
81	20230616	100705	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	2930	75	2	2.63	199372350	68623	25.91	2875	2935	2865	3710	2000	2855	2905.33	0.14	0	15180	2958	2906	2873	2821	2788	2890	2805	169	855	500	2050	5	1	33004976	967	104.64	2.41	12	0.21	28.00	1216.00	5120	20230512	-42.77	2701	20220927	8.48	5120	-42.77	20230512	2826	3.68	20230106	17540	-83.30	20230428	2840	3.17	20230615	2.04	N	347000	500	168 억		45782	N	N	0	N	00	N
82	20230616	090954	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	2905	50	2	1.75	78249455	27110	10.24	2875	2935	2865	3710	2000	2855	2886.37	0.14	0	10377	2958	2906	2873	2821	2788	2890	2805	169	855	500	2050	5	1	33004976	959	103.75	2.39	12	0.08	28.00	1216.00	5120	20230512	-43.26	2701	20220927	7.55	5120	-43.26	20230512	2826	2.80	20230106	17540	-83.44	20230428	2840	2.29	20230615	2.04	N	347000	500	168 억		45782	N	N	0	N	00	N
83	20230615	150210	55	50.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	50	N	2865	-55	5	-1.88	695082905	241990	80.36	2920	2925	2840	3795	2045	2920	2872.36	0.09	0	-9262	3100	3010	2965	2875	2830	2987	2852	169	875	500	2100	5	1	33004976	946	102.32	2.36	12	0.73	28.00	1216.00	5120	20230512	-44.04	2701	20220927	6.07	5120	-44.04	20230512	2826	1.38	20230106	17540	-83.67	20230428	2840	0.88	20230615	2.07	N	347000	500	168 억		29287	N	N	0	N	00	N
84	20230615	140733	55	50.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	50	N	2880	-40	5	-1.37	629929935	219295	72.82	2920	2925	2840	3795	2045	2920	2872.52	0.09	0	-7493	3100	3010	2965	2875	2830	2987	2852	169	875	500	2100	5	1	33004976	951	102.86	2.37	12	0.66	28.00	1216.00	5120	20230512	-43.75	2701	20220927	6.63	5120	-43.75	20230512	2826	1.91	20230106	17540	-83.58	20230428	2840	1.41	20230615	2.07	N	347000	500	168 억		29287	N	N	0	N	00	N
85	20230615	130555	55	50.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	50	N	2870	-50	5	-1.71	554994555	193033	64.10	2920	2925	2840	3795	2045	2920	2875.13	0.09	0	-8383	3100	3010	2965	2875	2830	2987	2852	169	875	500	2100	5	1	33004976	947	102.50	2.36	12	0.58	28.00	1216.00	5120	20230512	-43.95	2701	20220927	6.26	5120	-43.95	20230512	2826	1.56	20230106	17540	-83.64	20230428	2840	1.06	20230615	2.07	N	347000	500	168 억		29287	N	N	0	N	00	N
86	20230615	120818	55	50.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	50	N	2860	-60	5	-2.05	475966845	165542	54.97	2920	2925	2840	3795	2045	2920	2875.20	0.09	0	-12762	3100	3010	2965	2875	2830	2987	2852	169	875	500	2100	5	1	33004976	944	102.14	2.35	12	0.50	28.00	1216.00	5120	20230512	-44.14	2701	20220927	5.89	5120	-44.14	20230512	2826	1.20	20230106	17540	-83.69	20230428	2840	0.70	20230615	2.07	N	347000	500	168 억		29287	N	N	0	N	00	N
87	20230615	110601	55	50.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	50	N	2850	-70	5	-2.40	398145935	138229	45.90	2920	2925	2850	3795	2045	2920	2880.33	0.09	0	-12007	3100	3010	2965	2875	2830	2987	2852	169	875	500	2100	5	1	33004976	941	101.79	2.34	12	0.42	28.00	1216.00	5120	20230512	-44.34	2701	20220927	5.52	5120	-44.34	20230512	2826	0.85	20230106	17540	-83.75	20230428	2850	0.00	20230615	2.07	N	347000	500	168 억		29287	N	N	0	N	00	N
88	20230611	184519	55	50.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	50	N	3035	40	2	1.34	781029935	256971	82.42	2980	3065	2980	3890	2100	2995	3039.43	0.26	-20911	-34899	3058	3026	3003	2971	2948	3015	2960	169	895	500	2150	5	1	33004976	1002	108.39	2.50	12	0.78	28.00	1216.00	5120	20230512	-40.72	2701	20220927	12.37	5120	-40.72	20230512	2826	7.40	20230106	17540	-82.70	20230428	2980	1.85	20230609	1.63	N	347000	500	168 억		85641	N	N	0	N	00	N