KissMeData/048260/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	160449	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	188000	0	3	0.00	0	0	0.00	0	0	0	244000	131600	188000	0.00	0.89	0	0	188000	188000	188000	188000	188000	188000	188000	78	56200	500	0	100	1	15576488	29284	20.28	6.78	12	0.00	9269.00	27738.00	190200	20230412	-1.16	90700	20220715	107.28	190200	-1.16	20230412	107500	74.88	20230106	190200	-1.16	20230412	90700	107.28	20220715	0.00	N	048260	500	77 억		138666	N	N	0	N	00	N
3	20230630	150453	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	188000	0	3	0.00	0	0	0.00	0	0	0	244000	131600	188000	0.00	0.89	0	0	188000	188000	188000	188000	188000	188000	188000	78	56200	500	0	100	1	15576488	29284	20.28	6.78	12	0.00	9269.00	27738.00	190200	20230412	-1.16	90700	20220715	107.28	190200	-1.16	20230412	107500	74.88	20230106	190200	-1.16	20230412	90700	107.28	20220715	0.00	N	048260	500	77 억		138666	N	N	0	N	00	N
4	20230630	140450	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	188000	0	3	0.00	0	0	0.00	0	0	0	244000	131600	188000	0.00	0.89	0	0	188000	188000	188000	188000	188000	188000	188000	78	56200	500	0	100	1	15576488	29284	20.28	6.78	12	0.00	9269.00	27738.00	190200	20230412	-1.16	90700	20220715	107.28	190200	-1.16	20230412	107500	74.88	20230106	190200	-1.16	20230412	90700	107.28	20220715	0.00	N	048260	500	77 억		138666	N	N	0	N	00	N
5	20230630	130452	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	188000	0	3	0.00	0	0	0.00	0	0	0	244000	131600	188000	0.00	0.89	0	0	188000	188000	188000	188000	188000	188000	188000	78	56200	500	0	100	1	15576488	29284	20.28	6.78	12	0.00	9269.00	27738.00	190200	20230412	-1.16	90700	20220715	107.28	190200	-1.16	20230412	107500	74.88	20230106	190200	-1.16	20230412	90700	107.28	20220715	0.00	N	048260	500	77 억		138666	N	N	0	N	00	N
6	20230630	120449	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	188000	0	3	0.00	0	0	0.00	0	0	0	244000	131600	188000	0.00	0.89	0	0	188000	188000	188000	188000	188000	188000	188000	78	56200	500	0	100	1	15576488	29284	20.28	6.78	12	0.00	9269.00	27738.00	190200	20230412	-1.16	90700	20220715	107.28	190200	-1.16	20230412	107500	74.88	20230106	190200	-1.16	20230412	90700	107.28	20220715	0.00	N	048260	500	77 억		138666	N	N	0	N	00	N
7	20230630	110451	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	188000	0	3	0.00	0	0	0.00	0	0	0	244000	131600	188000	0.00	0.89	0	0	188000	188000	188000	188000	188000	188000	188000	78	56200	500	0	100	1	15576488	29284	20.28	6.78	12	0.00	9269.00	27738.00	190200	20230412	-1.16	90700	20220715	107.28	190200	-1.16	20230412	107500	74.88	20230106	190200	-1.16	20230412	90700	107.28	20220715	0.00	N	048260	500	77 억		138666	N	N	0	N	00	N
8	20230630	100451	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	188000	0	3	0.00	0	0	0.00	0	0	0	244000	131600	188000	0.00	0.89	0	0	188000	188000	188000	188000	188000	188000	188000	78	56200	500	0	100	1	15576488	29284	20.28	6.78	12	0.00	9269.00	27738.00	190200	20230412	-1.16	90700	20220715	107.28	190200	-1.16	20230412	107500	74.88	20230106	190200	-1.16	20230412	90700	107.28	20220715	0.00	N	048260	500	77 억		138666	N	N	0	N	00	N
9	20230630	090452	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	188000	0	3	0.00	0	0	0.00	0	0	0	244000	131600	188000	0.00	0.89	0	0	188000	188000	188000	188000	188000	188000	188000	78	56200	500	0	100	1	15576488	29284	20.28	6.78	12	0.00	9269.00	27738.00	190200	20230412	-1.16	90700	20220715	107.28	190200	-1.16	20230412	107500	74.88	20230106	190200	-1.16	20230412	90700	107.28	20220715	0.00	N	048260	500	77 억		138666	N	N	0	N	00	N
10	20230629	160450	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	188000	0	3	0.00	0	0	0.00	0	0	0	244000	131600	188000	0.00	0.89	0	0	189066	188532	188166	187632	187266	188450	187550	78	56200	500	0	100	1	15576488	29284	20.28	6.78	12	0.00	9269.00	27738.00	190200	20230412	-1.16	90700	20220715	107.28	190200	-1.16	20230412	107500	74.88	20230106	190200	-1.16	20230412	90700	107.28	20220715	0.00	N	048260	500	77 억		138666	N	N	0	N	00	N
11	20230629	150448	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	188000	0	3	0.00	0	0	0.00	0	0	0	244000	131600	188000	0.00	0.89	0	0	189066	188532	188166	187632	187266	188450	187550	78	56200	500	0	100	1	15576488	29284	20.28	6.78	12	0.00	9269.00	27738.00	190200	20230412	-1.16	90700	20220715	107.28	190200	-1.16	20230412	107500	74.88	20230106	190200	-1.16	20230412	90700	107.28	20220715	0.00	N	048260	500	77 억		138666	N	N	0	N	00	N
12	20230629	140448	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	188000	0	3	0.00	0	0	0.00	0	0	0	244000	131600	188000	0.00	0.89	0	0	189066	188532	188166	187632	187266	188450	187550	78	56200	500	0	100	1	15576488	29284	20.28	6.78	12	0.00	9269.00	27738.00	190200	20230412	-1.16	90700	20220715	107.28	190200	-1.16	20230412	107500	74.88	20230106	190200	-1.16	20230412	90700	107.28	20220715	0.00	N	048260	500	77 억		138666	N	N	0	N	00	N
13	20230629	130448	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	188000	0	3	0.00	0	0	0.00	0	0	0	244000	131600	188000	0.00	0.89	0	0	189066	188532	188166	187632	187266	188450	187550	78	56200	500	0	100	1	15576488	29284	20.28	6.78	12	0.00	9269.00	27738.00	190200	20230412	-1.16	90700	20220715	107.28	190200	-1.16	20230412	107500	74.88	20230106	190200	-1.16	20230412	90700	107.28	20220715	0.00	N	048260	500	77 억		138666	N	N	0	N	00	N
14	20230629	120449	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	188000	0	3	0.00	0	0	0.00	0	0	0	244000	131600	188000	0.00	0.89	0	0	189066	188532	188166	187632	187266	188450	187550	78	56200	500	0	100	1	15576488	29284	20.28	6.78	12	0.00	9269.00	27738.00	190200	20230412	-1.16	90700	20220715	107.28	190200	-1.16	20230412	107500	74.88	20230106	190200	-1.16	20230412	90700	107.28	20220715	0.00	N	048260	500	77 억		138666	N	N	0	N	00	N
15	20230629	110449	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	188000	0	3	0.00	0	0	0.00	0	0	0	244000	131600	188000	0.00	0.89	0	0	189066	188532	188166	187632	187266	188450	187550	78	56200	500	0	100	1	15576488	29284	20.28	6.78	12	0.00	9269.00	27738.00	190200	20230412	-1.16	90700	20220715	107.28	190200	-1.16	20230412	107500	74.88	20230106	190200	-1.16	20230412	90700	107.28	20220715	0.00	N	048260	500	77 억		138666	N	N	0	N	00	N
16	20230629	100450	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	188000	0	3	0.00	0	0	0.00	0	0	0	244000	131600	188000	0.00	0.89	0	0	189066	188532	188166	187632	187266	188450	187550	78	56200	500	0	100	1	15576488	29284	20.28	6.78	12	0.00	9269.00	27738.00	190200	20230412	-1.16	90700	20220715	107.28	190200	-1.16	20230412	107500	74.88	20230106	190200	-1.16	20230412	90700	107.28	20220715	0.00	N	048260	500	77 억		138666	N	N	0	N	00	N
17	20230629	090447	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	188000	0	3	0.00	0	0	0.00	0	0	0	244000	131600	188000	0.00	0.89	0	0	189066	188532	188166	187632	187266	188450	187550	78	56200	500	0	100	1	15576488	29284	20.28	6.78	12	0.00	9269.00	27738.00	190200	20230412	-1.16	90700	20220715	107.28	190200	-1.16	20230412	107500	74.88	20230106	190200	-1.16	20230412	90700	107.28	20220715	0.00	N	048260	500	77 억		138666	N	N	0	N	00	N
18	20230628	160445	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	188000	0	3	0.00	2656803500	14132	630.89	188000	188700	187800	244000	131600	188000	187999.12	0.95	0	-9512	188200	188100	188000	187900	187800	188100	187900	78	56200	500	131600	100	1	15576488	29284	20.28	6.78	12	0.09	9269.00	27738.00	190200	20230412	-1.16	90700	20220715	107.28	190200	-1.16	20230412	107500	74.88	20230106	190200	-1.16	20230412	90700	107.28	20220715	0.00	N	048260	500	77 억		148178	N	N	0	N	00	N
19	20230628	150447	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	188000	0	3	0.00	2656803500	14132	630.89	188000	188700	187800	244000	131600	188000	187999.12	0.95	0	-9512	188200	188100	188000	187900	187800	188100	187900	78	56200	500	131600	100	1	15576488	29284	20.28	6.78	12	0.09	9269.00	27738.00	190200	20230412	-1.16	90700	20220715	107.28	190200	-1.16	20230412	107500	74.88	20230106	190200	-1.16	20230412	90700	107.28	20220715	0.00	N	048260	500	77 억		148178	N	N	0	N	00	N
20	20230628	140445	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	187900	-100	5	-0.05	1954056100	10392	463.93	188000	188700	187900	244000	131600	188000	188034.65	0.95	0	-6079	188200	188100	188000	187900	187800	188100	187900	78	56200	500	131600	100	1	15576488	29268	20.27	6.77	12	0.07	9269.00	27738.00	190200	20230412	-1.21	90700	20220715	107.17	190200	-1.21	20230412	107500	74.79	20230106	190200	-1.21	20230412	90700	107.17	20220715	0.00	N	048260	500	77 억		148178	N	N	0	N	00	N
21	20230628	130445	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	188200	200	2	0.11	956187200	5082	226.88	188000	188700	187900	244000	131600	188000	188151.75	0.95	0	-1207	188200	188100	188000	187900	187800	188100	187900	78	56200	500	131600	100	1	15576488	29315	20.30	6.78	12	0.03	9269.00	27738.00	190200	20230412	-1.05	90700	20220715	107.50	190200	-1.05	20230412	107500	75.07	20230106	190200	-1.05	20230412	90700	107.50	20220715	0.00	N	048260	500	77 억		148178	N	N	0	N	00	N
22	20230628	120423	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	188100	100	2	0.05	945083700	5023	224.24	188000	188700	187900	244000	131600	188000	188151.24	0.95	0	-1201	188200	188100	188000	187900	187800	188100	187900	78	56200	500	131600	100	1	15576488	29299	20.29	6.78	12	0.03	9269.00	27738.00	190200	20230412	-1.10	90700	20220715	107.39	190200	-1.10	20230412	107500	74.98	20230106	190200	-1.10	20230412	90700	107.39	20220715	0.00	N	048260	500	77 억		148178	N	N	0	N	00	N
23	20230628	110449	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	187900	-100	5	-0.05	555117700	2953	131.83	188000	188100	187900	244000	131600	188000	187984.32	0.95	0	-542	188200	188100	188000	187900	187800	188100	187900	78	56200	500	131600	100	1	15576488	29268	20.27	6.77	12	0.02	9269.00	27738.00	190200	20230412	-1.21	90700	20220715	107.17	190200	-1.21	20230412	107500	74.79	20230106	190200	-1.21	20230412	90700	107.17	20220715	0.00	N	048260	500	77 억		148178	N	N	0	N	00	N
24	20230628	100449	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	188000	0	3	0.00	365987500	1947	86.92	188000	188100	187900	244000	131600	188000	187975.09	0.95	0	-236	188200	188100	188000	187900	187800	188100	187900	78	56200	500	131600	100	1	15576488	29284	20.28	6.78	12	0.01	9269.00	27738.00	190200	20230412	-1.16	90700	20220715	107.28	190200	-1.16	20230412	107500	74.88	20230106	190200	-1.16	20230412	90700	107.28	20220715	0.00	N	048260	500	77 억		148178	N	N	0	N	00	N
25	20230628	090446	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	188100	100	2	0.05	29332900	156	6.96	188000	188100	188000	244000	131600	188000	188031.41	0.95	0	49	188200	188100	188000	187900	187800	188100	187900	78	56200	500	131600	100	1	15576488	29299	20.29	6.78	12	0.00	9269.00	27738.00	190200	20230412	-1.10	90700	20220715	107.39	190200	-1.10	20230412	107500	74.98	20230106	190200	-1.10	20230412	90700	107.39	20220715	0.00	N	048260	500	77 억		148178	N	N	0	N	00	N
26	20230627	160447	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	188000	-100	5	-0.05	410600100	2184	27.78	188000	188100	187900	244500	131700	188100	188003.71	0.95	0	395	188433	188266	188033	187866	187633	188350	187950	78	56400	500	131670	100	1	15576488	29284	20.28	6.78	12	0.01	9269.00	27738.00	190200	20230412	-1.16	90700	20220715	107.28	190200	-1.16	20230412	107500	74.88	20230106	190200	-1.16	20230412	90700	107.28	20220715	0.00	N	048260	500	77 억		147783	N	N	0	N	00	N
27	20230627	150450	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	188100	0	3	0.00	319228800	1698	21.60	188000	188100	187900	244500	131700	188100	188002.83	0.95	0	290	188433	188266	188033	187866	187633	188350	187950	78	56400	500	131670	100	1	15576488	29299	20.29	6.78	12	0.01	9269.00	27738.00	190200	20230412	-1.10	90700	20220715	107.39	190200	-1.10	20230412	107500	74.98	20230106	190200	-1.10	20230412	90700	107.39	20220715	0.00	N	048260	500	77 억		147783	N	N	0	N	00	N
28	20230627	140454	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	188100	0	3	0.00	223720000	1190	15.14	188000	188100	187900	244500	131700	188100	188000.00	0.95	0	-64	188433	188266	188033	187866	187633	188350	187950	78	56400	500	131670	100	1	15576488	29299	20.29	6.78	12	0.01	9269.00	27738.00	190200	20230412	-1.10	90700	20220715	107.39	190200	-1.10	20230412	107500	74.98	20230106	190200	-1.10	20230412	90700	107.39	20220715	0.00	N	048260	500	77 억		147783	N	N	0	N	00	N
29	20230627	130453	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	188000	-100	5	-0.05	195892400	1042	13.26	188000	188100	187900	244500	131700	188100	187996.55	0.95	0	-64	188433	188266	188033	187866	187633	188350	187950	78	56400	500	131670	100	1	15576488	29284	20.28	6.78	12	0.01	9269.00	27738.00	190200	20230412	-1.16	90700	20220715	107.28	190200	-1.16	20230412	107500	74.88	20230106	190200	-1.16	20230412	90700	107.28	20220715	0.00	N	048260	500	77 억		147783	N	N	0	N	00	N
30	20230627	120455	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	188100	0	3	0.00	127642200	679	8.64	188000	188100	187900	244500	131700	188100	187985.57	0.95	0	-126	188433	188266	188033	187866	187633	188350	187950	78	56400	500	131670	100	1	15576488	29299	20.29	6.78	12	0.00	9269.00	27738.00	190200	20230412	-1.10	90700	20220715	107.39	190200	-1.10	20230412	107500	74.98	20230106	190200	-1.10	20230412	90700	107.39	20220715	0.00	N	048260	500	77 억		147783	N	N	0	N	00	N
31	20230627	110455	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	188000	-100	5	-0.05	105455700	561	7.14	188000	188100	187900	244500	131700	188100	187978.07	0.95	0	-135	188433	188266	188033	187866	187633	188350	187950	78	56400	500	131670	100	1	15576488	29284	20.28	6.78	12	0.00	9269.00	27738.00	190200	20230412	-1.16	90700	20220715	107.28	190200	-1.16	20230412	107500	74.88	20230106	190200	-1.16	20230412	90700	107.28	20220715	0.00	N	048260	500	77 억		147783	N	N	0	N	00	N
32	20230627	100445	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	188100	0	3	0.00	87399800	465	5.92	188000	188100	187900	244500	131700	188100	187956.56	0.95	0	-147	188433	188266	188033	187866	187633	188350	187950	78	56400	500	131670	100	1	15576488	29299	20.29	6.78	12	0.00	9269.00	27738.00	190200	20230412	-1.10	90700	20220715	107.39	190200	-1.10	20230412	107500	74.98	20230106	190200	-1.10	20230412	90700	107.39	20220715	0.00	N	048260	500	77 억		147783	N	N	0	N	00	N
33	20230627	090447	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	188000	-100	5	-0.05	2444000	13	0.17	188000	188000	188000	244500	131700	188100	188000.00	0.95	0	-7	188433	188266	188033	187866	187633	188350	187950	78	56400	500	131670	100	1	15576488	29284	20.28	6.78	12	0.00	9269.00	27738.00	190200	20230412	-1.16	90700	20220715	107.28	190200	-1.16	20230412	107500	74.88	20230106	190200	-1.16	20230412	90700	107.28	20220715	0.00	N	048260	500	77 억		147783	N	N	0	N	00	N
34	20230626	160446	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	188100	0	3	0.00	1476223600	7854	248.78	188000	188200	187800	244500	131700	188100	187958.19	0.95	0	311	188433	188266	188033	187866	187633	188350	187950	78	56400	500	131670	100	1	15576488	29299	20.29	6.78	12	0.05	9269.00	27738.00	190200	20230412	-1.10	90700	20220715	107.39	190200	-1.10	20230412	107500	74.98	20230106	190200	-1.10	20230412	90700	107.39	20220715	0.00	N	048260	500	77 억		147472	N	N	0	N	00	N
35	20230626	150449	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	187900	-200	5	-0.11	1426590900	7590	240.42	188000	188200	187800	244500	131700	188100	187956.64	0.95	0	283	188433	188266	188033	187866	187633	188350	187950	78	56400	500	131670	100	1	15576488	29268	20.27	6.77	12	0.05	9269.00	27738.00	190200	20230412	-1.21	90700	20220715	107.17	190200	-1.21	20230412	107500	74.79	20230106	190200	-1.21	20230412	90700	107.17	20220715	0.00	N	048260	500	77 억		147472	N	N	0	N	00	N
36	20230626	140449	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	187900	-200	5	-0.11	1113359700	5923	187.61	188000	188200	187800	244500	131700	188100	187972.26	0.95	0	291	188433	188266	188033	187866	187633	188350	187950	78	56400	500	131670	100	1	15576488	29268	20.27	6.77	12	0.04	9269.00	27738.00	190200	20230412	-1.21	90700	20220715	107.17	190200	-1.21	20230412	107500	74.79	20230106	190200	-1.21	20230412	90700	107.17	20220715	0.00	N	048260	500	77 억		147472	N	N	0	N	00	N
37	20230626	130447	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	187900	-200	5	-0.11	1049112600	5581	176.78	188000	188200	187800	244500	131700	188100	187979.32	0.95	0	293	188433	188266	188033	187866	187633	188350	187950	78	56400	500	131670	100	1	15576488	29268	20.27	6.77	12	0.04	9269.00	27738.00	190200	20230412	-1.21	90700	20220715	107.17	190200	-1.21	20230412	107500	74.79	20230106	190200	-1.21	20230412	90700	107.17	20220715	0.00	N	048260	500	77 억		147472	N	N	0	N	00	N
38	20230626	120445	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	187900	-200	5	-0.11	1016799400	5409	171.33	188000	188200	187800	244500	131700	188100	187982.88	0.95	0	401	188433	188266	188033	187866	187633	188350	187950	78	56400	500	131670	100	1	15576488	29268	20.27	6.77	12	0.03	9269.00	27738.00	190200	20230412	-1.21	90700	20220715	107.17	190200	-1.21	20230412	107500	74.79	20230106	190200	-1.21	20230412	90700	107.17	20220715	0.00	N	048260	500	77 억		147472	N	N	0	N	00	N
39	20230626	110445	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	188000	-100	5	-0.05	803549200	4274	135.38	188000	188200	188000	244500	131700	188100	188008.70	0.95	0	287	188433	188266	188033	187866	187633	188350	187950	78	56400	500	131670	100	1	15576488	29284	20.28	6.78	12	0.03	9269.00	27738.00	190200	20230412	-1.16	90700	20220715	107.28	190200	-1.16	20230412	107500	74.88	20230106	190200	-1.16	20230412	90700	107.28	20220715	0.00	N	048260	500	77 억		147472	N	N	0	N	00	N
40	20230626	100445	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	188100	0	3	0.00	680027100	3617	114.57	188000	188200	188000	244500	131700	188100	188008.60	0.95	0	277	188433	188266	188033	187866	187633	188350	187950	78	56400	500	131670	100	1	15576488	29299	20.29	6.78	12	0.02	9269.00	27738.00	190200	20230412	-1.10	90700	20220715	107.39	190200	-1.10	20230412	107500	74.98	20230106	190200	-1.10	20230412	90700	107.39	20220715	0.00	N	048260	500	77 억		147472	N	N	0	N	00	N
41	20230626	090447	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	188000	-100	5	-0.05	34031600	181	5.73	188000	188200	188000	244500	131700	188100	188019.89	0.95	0	-100	188433	188266	188033	187866	187633	188350	187950	78	56400	500	131670	100	1	15576488	29284	20.28	6.78	12	0.00	9269.00	27738.00	190200	20230412	-1.16	90700	20220715	107.28	190200	-1.16	20230412	107500	74.88	20230106	190200	-1.16	20230412	90700	107.28	20220715	0.00	N	048260	500	77 억		147472	N	N	0	N	00	N
42	20230623	164029	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	188100	200	2	0.11	593419800	3157	139.69	187900	188200	187800	244000	131600	187900	187969.28	0.94	0	336	188300	188100	187900	187700	187500	188100	187700	78	56200	500	131530	100	1	15576488	29299	20.29	6.78	12	0.02	9269.00	27738.00	190200	20230412	-1.10	90700	20220715	107.39	190200	-1.10	20230412	107500	74.98	20230106	190200	-1.10	20230412	90700	107.39	20220715	0.00	N	048260	500	77 억		147135	N	N	0	N	00	N
43	20230623	140358	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	188100	200	2	0.11	534742800	2845	125.88	187900	188200	187800	244000	131600	187900	187958.80	0.94	0	328	188300	188100	187900	187700	187500	188100	187700	78	56200	500	131530	100	1	15576488	29299	20.29	6.78	12	0.02	9269.00	27738.00	190200	20230412	-1.10	90700	20220715	107.39	190200	-1.10	20230412	107500	74.98	20230106	190200	-1.10	20230412	90700	107.39	20220715	0.00	N	048260	500	77 억		147135	N	N	0	N	00	N
44	20230622	160615	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	187900	0	3	0.00	424558300	2259	28.47	187900	188100	187700	244000	131600	187900	187940.81	0.94	0	421	188566	188232	187866	187532	187166	188250	187550	78	56200	500	131530	100	1	15576488	29268	20.27	6.77	12	0.01	9269.00	27738.00	190200	20230412	-1.21	90700	20220715	107.17	190200	-1.21	20230412	107500	74.79	20230106	190200	-1.21	20230412	90700	107.17	20220715	0.00	N	048260	500	77 억		146711	N	N	0	N	00	N
45	20230622	150414	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	187900	0	3	0.00	330420100	1758	22.16	187900	188100	187700	244000	131600	187900	187952.28	0.94	0	278	188566	188232	187866	187532	187166	188250	187550	78	56200	500	131530	100	1	15576488	29268	20.27	6.77	12	0.01	9269.00	27738.00	190200	20230412	-1.21	90700	20220715	107.17	190200	-1.21	20230412	107500	74.79	20230106	190200	-1.21	20230412	90700	107.17	20220715	0.00	N	048260	500	77 억		146711	N	N	0	N	00	N
46	20230622	140626	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	187900	0	3	0.00	295280200	1571	19.80	187900	188100	187700	244000	131600	187900	187956.84	0.94	0	272	188566	188232	187866	187532	187166	188250	187550	78	56200	500	131530	100	1	15576488	29268	20.27	6.77	12	0.01	9269.00	27738.00	190200	20230412	-1.21	90700	20220715	107.17	190200	-1.21	20230412	107500	74.79	20230106	190200	-1.21	20230412	90700	107.17	20220715	0.00	N	048260	500	77 억		146711	N	N	0	N	00	N
47	20230622	130157	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	188000	100	2	0.05	248108700	1320	16.64	187900	188100	187700	244000	131600	187900	187961.14	0.94	0	108	188566	188232	187866	187532	187166	188250	187550	78	56200	500	131530	100	1	15576488	29284	20.28	6.78	12	0.01	9269.00	27738.00	190200	20230412	-1.16	90700	20220715	107.28	190200	-1.16	20230412	107500	74.88	20230106	190200	-1.16	20230412	90700	107.28	20220715	0.00	N	048260	500	77 억		146711	N	N	0	N	00	N
48	20230622	120105	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	188000	100	2	0.05	185693100	988	12.45	187900	188100	187700	244000	131600	187900	187948.48	0.94	0	99	188566	188232	187866	187532	187166	188250	187550	78	56200	500	131530	100	1	15576488	29284	20.28	6.78	12	0.01	9269.00	27738.00	190200	20230412	-1.16	90700	20220715	107.28	190200	-1.16	20230412	107500	74.88	20230106	190200	-1.16	20230412	90700	107.28	20220715	0.00	N	048260	500	77 억		146711	N	N	0	N	00	N
49	20230622	110448	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	188000	100	2	0.05	156553700	833	10.50	187900	188100	187700	244000	131600	187900	187939.62	0.94	0	90	188566	188232	187866	187532	187166	188250	187550	78	56200	500	131530	100	1	15576488	29284	20.28	6.78	12	0.01	9269.00	27738.00	190200	20230412	-1.16	90700	20220715	107.28	190200	-1.16	20230412	107500	74.88	20230106	190200	-1.16	20230412	90700	107.28	20220715	0.00	N	048260	500	77 억		146711	N	N	0	N	00	N
50	20230622	100419	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	188000	100	2	0.05	109929700	585	7.37	187900	188100	187700	244000	131600	187900	187914.02	0.94	0	81	188566	188232	187866	187532	187166	188250	187550	78	56200	500	131530	100	1	15576488	29284	20.28	6.78	12	0.00	9269.00	27738.00	190200	20230412	-1.16	90700	20220715	107.28	190200	-1.16	20230412	107500	74.88	20230106	190200	-1.16	20230412	90700	107.28	20220715	0.00	N	048260	500	77 억		146711	N	N	0	N	00	N
51	20230622	090447	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	187900	0	3	0.00	187900	1	0.01	187900	187900	187900	244000	131600	187900	187900.00	0.94	0	0	188566	188232	187866	187532	187166	188250	187550	78	56200	500	131530	100	1	15576488	29268	20.27	6.77	12	0.00	9269.00	27738.00	190200	20230412	-1.21	90700	20220715	107.17	190200	-1.21	20230412	107500	74.79	20230106	190200	-1.21	20230412	90700	107.17	20220715	0.00	N	048260	500	77 억		146711	N	N	0	N	00	N
52	20230621	160440	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	187900	0	3	0.00	1488955800	7934	169.31	187900	188200	187500	244000	131600	187900	187667.73	0.95	0	-501	188366	188132	187866	187632	187366	188150	187650	78	56200	500	131530	100	1	15576488	29268	20.27	6.77	12	0.05	9269.00	27738.00	190200	20230412	-1.21	90700	20220715	107.17	190200	-1.21	20230412	107500	74.79	20230106	190200	-1.21	20230412	90700	107.17	20220715	0.00	N	048260	500	77 억		147311	N	N	0	N	00	N
53	20230621	150800	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	187800	-100	5	-0.05	1475433600	7862	167.78	187900	188200	187500	244000	131600	187900	187666.45	0.95	0	-507	188366	188132	187866	187632	187366	188150	187650	78	56200	500	131530	100	1	15576488	29253	20.26	6.77	12	0.05	9269.00	27738.00	190200	20230412	-1.26	90700	20220715	107.06	190200	-1.26	20230412	107500	74.70	20230106	190200	-1.26	20230412	90700	107.06	20220715	0.00	N	048260	500	77 억		147311	N	N	0	N	00	N
54	20230621	140629	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	187500	-400	5	-0.21	1269734000	6765	144.37	187900	188200	187500	244000	131600	187900	187691.65	0.95	0	-847	188366	188132	187866	187632	187366	188150	187650	78	56200	500	131530	100	1	15576488	29206	20.23	6.76	12	0.04	9269.00	27738.00	190200	20230412	-1.42	90700	20220715	106.73	190200	-1.42	20230412	107500	74.42	20230106	190200	-1.42	20230412	90700	106.73	20220715	0.00	N	048260	500	77 억		147311	N	N	0	N	00	N
55	20230621	130511	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	187900	0	3	0.00	173878600	925	19.74	187900	188200	187800	244000	131600	187900	187976.86	0.95	0	43	188366	188132	187866	187632	187366	188150	187650	78	56200	500	131530	100	1	15576488	29268	20.27	6.77	12	0.01	9269.00	27738.00	190200	20230412	-1.21	90700	20220715	107.17	190200	-1.21	20230412	107500	74.79	20230106	190200	-1.21	20230412	90700	107.17	20220715	0.00	N	048260	500	77 억		147311	N	N	0	N	00	N
56	20230621	120815	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	188000	100	2	0.05	162979300	867	18.50	187900	188200	187800	244000	131600	187900	187980.74	0.95	0	28	188366	188132	187866	187632	187366	188150	187650	78	56200	500	131530	100	1	15576488	29284	20.28	6.78	12	0.01	9269.00	27738.00	190200	20230412	-1.16	90700	20220715	107.28	190200	-1.16	20230412	107500	74.88	20230106	190200	-1.16	20230412	90700	107.28	20220715	0.00	N	048260	500	77 억		147311	N	N	0	N	00	N
57	20230621	110914	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	188000	100	2	0.05	112227100	597	12.74	187900	188200	187800	244000	131600	187900	187985.09	0.95	0	48	188366	188132	187866	187632	187366	188150	187650	78	56200	500	131530	100	1	15576488	29284	20.28	6.78	12	0.00	9269.00	27738.00	190200	20230412	-1.16	90700	20220715	107.28	190200	-1.16	20230412	107500	74.88	20230106	190200	-1.16	20230412	90700	107.28	20220715	0.00	N	048260	500	77 억		147311	N	N	0	N	00	N
58	20230621	100253	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	188100	200	2	0.11	58447700	311	6.64	187900	188200	187800	244000	131600	187900	187934.73	0.95	0	39	188366	188132	187866	187632	187366	188150	187650	78	56200	500	131530	100	1	15576488	29299	20.29	6.78	12	0.00	9269.00	27738.00	190200	20230412	-1.10	90700	20220715	107.39	190200	-1.10	20230412	107500	74.98	20230106	190200	-1.10	20230412	90700	107.39	20220715	0.00	N	048260	500	77 억		147311	N	N	0	N	00	N
59	20230621	090348	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	188200	300	2	0.16	940700	5	0.11	187900	188200	187900	244000	131600	187900	188140.00	0.95	0	0	188366	188132	187866	187632	187366	188150	187650	78	56200	500	131530	100	1	15576488	29315	20.30	6.78	12	0.00	9269.00	27738.00	190200	20230412	-1.05	90700	20220715	107.50	190200	-1.05	20230412	107500	75.07	20230106	190200	-1.05	20230412	90700	107.50	20220715	0.00	N	048260	500	77 억		147311	N	N	0	N	00	N
60	20230620	160330	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	187900	200	2	0.11	879751300	4685	93.07	187900	188100	187600	244000	131400	187700	187780.43	0.96	0	-2143	188500	188100	187900	187500	187300	188000	187400	78	56300	500	131390	100	1	15576488	29268	20.27	6.77	12	0.03	9269.00	27738.00	190200	20230412	-1.21	90700	20220715	107.17	190200	-1.21	20230412	107500	74.79	20230106	190200	-1.21	20230412	90700	107.17	20220715	0.00	N	048260	500	77 억		149454	N	N	0	N	00	N
61	20230620	150223	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	187800	100	2	0.05	752677500	4008	79.62	187900	188100	187600	244000	131400	187700	187793.79	0.96	0	-2176	188500	188100	187900	187500	187300	188000	187400	78	56300	500	131390	100	1	15576488	29253	20.26	6.77	12	0.03	9269.00	27738.00	190200	20230412	-1.26	90700	20220715	107.06	190200	-1.26	20230412	107500	74.70	20230106	190200	-1.26	20230412	90700	107.06	20220715	0.00	N	048260	500	77 억		149454	N	N	0	N	00	N
62	20230620	140818	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	187600	-100	5	-0.05	727697400	3875	76.98	187900	188100	187600	244000	131400	187700	187792.88	0.96	0	-2151	188500	188100	187900	187500	187300	188000	187400	78	56300	500	131390	100	1	15576488	29221	20.24	6.76	12	0.02	9269.00	27738.00	190200	20230412	-1.37	90700	20220715	106.84	190200	-1.37	20230412	107500	74.51	20230106	190200	-1.37	20230412	90700	106.84	20220715	0.00	N	048260	500	77 억		149454	N	N	0	N	00	N
63	20230620	130716	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	187800	100	2	0.05	313103600	1666	33.09	187900	188100	187700	244000	131400	187700	187937.33	0.96	0	-371	188500	188100	187900	187500	187300	188000	187400	78	56300	500	131390	100	1	15576488	29253	20.26	6.77	12	0.01	9269.00	27738.00	190200	20230412	-1.26	90700	20220715	107.06	190200	-1.26	20230412	107500	74.70	20230106	190200	-1.26	20230412	90700	107.06	20220715	0.00	N	048260	500	77 억		149454	N	N	0	N	00	N
64	20230620	120136	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	187900	200	2	0.11	230223900	1225	24.33	187900	188100	187700	244000	131400	187700	187937.88	0.96	0	-121	188500	188100	187900	187500	187300	188000	187400	78	56300	500	131390	100	1	15576488	29268	20.27	6.77	12	0.01	9269.00	27738.00	190200	20230412	-1.21	90700	20220715	107.17	190200	-1.21	20230412	107500	74.79	20230106	190200	-1.21	20230412	90700	107.17	20220715	0.00	N	048260	500	77 억		149454	N	N	0	N	00	N
65	20230620	110529	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	187900	200	2	0.11	220263600	1172	23.28	187900	188100	187700	244000	131400	187700	187938.23	0.96	0	-101	188500	188100	187900	187500	187300	188000	187400	78	56300	500	131390	100	1	15576488	29268	20.27	6.77	12	0.01	9269.00	27738.00	190200	20230412	-1.21	90700	20220715	107.17	190200	-1.21	20230412	107500	74.79	20230106	190200	-1.21	20230412	90700	107.17	20220715	0.00	N	048260	500	77 억		149454	N	N	0	N	00	N
66	20230620	101017	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	188000	300	2	0.16	150546100	801	15.91	187900	188100	187700	244000	131400	187700	187947.69	0.96	0	-45	188500	188100	187900	187500	187300	188000	187400	78	56300	500	131390	100	1	15576488	29284	20.28	6.78	12	0.01	9269.00	27738.00	190200	20230412	-1.16	90700	20220715	107.28	190200	-1.16	20230412	107500	74.88	20230106	190200	-1.16	20230412	90700	107.28	20220715	0.00	N	048260	500	77 억		149454	N	N	0	N	00	N
67	20230620	090310	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	188100	400	2	0.21	29871800	159	3.16	187900	188100	187700	244000	131400	187700	187872.96	0.96	0	-47	188500	188100	187900	187500	187300	188000	187400	78	56300	500	131390	100	1	15576488	29299	20.29	6.78	12	0.00	9269.00	27738.00	190200	20230412	-1.10	90700	20220715	107.39	190200	-1.10	20230412	107500	74.98	20230106	190200	-1.10	20230412	90700	107.39	20220715	0.00	N	048260	500	77 억		149454	N	N	0	N	00	N
68	20230619	160217	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	187700	-100	5	-0.05	945366100	5033	495.86	187800	188300	187700	244000	131500	187800	187833.52	0.97	0	-1207	187933	187866	187733	187666	187533	187900	187700	78	56250	500	131460	100	1	15576488	29237	20.25	6.77	12	0.03	9269.00	27738.00	190200	20230412	-1.31	90700	20220715	106.95	190200	-1.31	20230412	107500	74.60	20230106	190200	-1.31	20230412	90700	106.95	20220715	0.00	N	048260	500	77 억		150661	N	N	0	N	00	N
69	20230619	150445	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	187800	0	3	0.00	920575500	4901	482.86	187800	188300	187700	244000	131500	187800	187834.22	0.97	0	-1231	187933	187866	187733	187666	187533	187900	187700	78	56250	500	131460	100	1	15576488	29253	20.26	6.77	12	0.03	9269.00	27738.00	190200	20230412	-1.26	90700	20220715	107.06	190200	-1.26	20230412	107500	74.70	20230106	190200	-1.26	20230412	90700	107.06	20220715	0.00	N	048260	500	77 억		150661	N	N	0	N	00	N
70	20230619	140954	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	187700	-100	5	-0.05	880589000	4688	461.87	187800	188300	187700	244000	131500	187800	187838.95	0.97	0	-1198	187933	187866	187733	187666	187533	187900	187700	78	56250	500	131460	100	1	15576488	29237	20.25	6.77	12	0.03	9269.00	27738.00	190200	20230412	-1.31	90700	20220715	106.95	190200	-1.31	20230412	107500	74.60	20230106	190200	-1.31	20230412	90700	106.95	20220715	0.00	N	048260	500	77 억		150661	N	N	0	N	00	N
71	20230619	130606	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	187700	-100	5	-0.05	847168000	4510	444.33	187800	188300	187700	244000	131500	187800	187842.13	0.97	0	-1152	187933	187866	187733	187666	187533	187900	187700	78	56250	500	131460	100	1	15576488	29237	20.25	6.77	12	0.03	9269.00	27738.00	190200	20230412	-1.31	90700	20220715	106.95	190200	-1.31	20230412	107500	74.60	20230106	190200	-1.31	20230412	90700	106.95	20220715	0.00	N	048260	500	77 억		150661	N	N	0	N	00	N
72	20230619	121011	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	187800	0	3	0.00	827457700	4405	433.99	187800	188300	187700	244000	131500	187800	187845.11	0.97	0	-1131	187933	187866	187733	187666	187533	187900	187700	78	56250	500	131460	100	1	15576488	29253	20.26	6.77	12	0.03	9269.00	27738.00	190200	20230412	-1.26	90700	20220715	107.06	190200	-1.26	20230412	107500	74.70	20230106	190200	-1.26	20230412	90700	107.06	20220715	0.00	N	048260	500	77 억		150661	N	N	0	N	00	N
73	20230619	110716	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	188000	200	2	0.11	412704200	2196	216.35	187800	188300	187800	244000	131500	187800	187934.52	0.97	0	-624	187933	187866	187733	187666	187533	187900	187700	78	56250	500	131460	100	1	15576488	29284	20.28	6.78	12	0.01	9269.00	27738.00	190200	20230412	-1.16	90700	20220715	107.28	190200	-1.16	20230412	107500	74.88	20230106	190200	-1.16	20230412	90700	107.28	20220715	0.00	N	048260	500	77 억		150661	N	N	0	N	00	N
74	20230619	100729	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	188000	200	2	0.11	362068900	1927	189.85	187800	188200	187800	244000	131500	187800	187892.53	0.97	0	-580	187933	187866	187733	187666	187533	187900	187700	78	56250	500	131460	100	1	15576488	29284	20.28	6.78	12	0.01	9269.00	27738.00	190200	20230412	-1.16	90700	20220715	107.28	190200	-1.16	20230412	107500	74.88	20230106	190200	-1.16	20230412	90700	107.28	20220715	0.00	N	048260	500	77 억		150661	N	N	0	N	00	N
75	20230619	090400	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	187800	0	3	0.00	26856400	143	14.09	187800	188000	187800	244000	131500	187800	187806.99	0.97	0	-23	187933	187866	187733	187666	187533	187900	187700	78	56250	500	131460	100	1	15576488	29253	20.26	6.77	12	0.00	9269.00	27738.00	190200	20230412	-1.26	90700	20220715	107.06	190200	-1.26	20230412	107500	74.70	20230106	190200	-1.26	20230412	90700	107.06	20220715	0.00	N	048260	500	77 억		150661	N	N	0	N	00	N
76	20230616	160437	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	187800	100	2	0.05	168391100	897	43.46	187800	187800	187600	244000	131400	187700	187726.98	0.97	0	-50	188100	187900	187700	187500	187300	188000	187600	78	56300	500	131390	100	1	15576488	29253	20.26	6.77	12	0.01	9269.00	27738.00	190200	20230412	-1.26	90700	20220715	107.06	190200	-1.26	20230412	107500	74.70	20230106	190200	-1.26	20230412	90700	107.06	20220715	0.00	N	048260	500	77 억		150711	N	N	0	N	00	N
77	20230616	150354	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	187800	100	2	0.05	139096300	741	35.90	187800	187800	187600	244000	131400	187700	187714.30	0.97	0	-70	188100	187900	187700	187500	187300	188000	187600	78	56300	500	131390	100	1	15576488	29253	20.26	6.77	12	0.00	9269.00	27738.00	190200	20230412	-1.26	90700	20220715	107.06	190200	-1.26	20230412	107500	74.70	20230106	190200	-1.26	20230412	90700	107.06	20220715	0.00	N	048260	500	77 억		150711	N	N	0	N	00	N
78	20230616	140127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	187700	0	3	0.00	116755800	622	30.14	187800	187800	187600	244000	131400	187700	187710.29	0.97	0	-83	188100	187900	187700	187500	187300	188000	187600	78	56300	500	131390	100	1	15576488	29237	20.25	6.77	12	0.00	9269.00	27738.00	190200	20230412	-1.31	90700	20220715	106.95	190200	-1.31	20230412	107500	74.60	20230106	190200	-1.31	20230412	90700	106.95	20220715	0.00	N	048260	500	77 억		150711	N	N	0	N	00	N
79	20230616	131005	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	187800	100	2	0.05	103615300	552	26.74	187800	187800	187600	244000	131400	187700	187708.88	0.97	0	-67	188100	187900	187700	187500	187300	188000	187600	78	56300	500	131390	100	1	15576488	29253	20.26	6.77	12	0.00	9269.00	27738.00	190200	20230412	-1.26	90700	20220715	107.06	190200	-1.26	20230412	107500	74.70	20230106	190200	-1.26	20230412	90700	107.06	20220715	0.00	N	048260	500	77 억		150711	N	N	0	N	00	N
80	20230616	120302	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	187800	100	2	0.05	77705600	414	20.06	187800	187800	187600	244000	131400	187700	187694.69	0.97	0	-38	188100	187900	187700	187500	187300	188000	187600	78	56300	500	131390	100	1	15576488	29253	20.26	6.77	12	0.00	9269.00	27738.00	190200	20230412	-1.26	90700	20220715	107.06	190200	-1.26	20230412	107500	74.70	20230106	190200	-1.26	20230412	90700	107.06	20220715	0.00	N	048260	500	77 억		150711	N	N	0	N	00	N
81	20230616	110521	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	187700	0	3	0.00	62686800	334	16.18	187800	187800	187600	244000	131400	187700	187685.03	0.97	0	-27	188100	187900	187700	187500	187300	188000	187600	78	56300	500	131390	100	1	15576488	29237	20.25	6.77	12	0.00	9269.00	27738.00	190200	20230412	-1.31	90700	20220715	106.95	190200	-1.31	20230412	107500	74.60	20230106	190200	-1.31	20230412	90700	106.95	20220715	0.00	N	048260	500	77 억		150711	N	N	0	N	00	N
82	20230616	100625	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	187700	0	3	0.00	44665500	238	11.53	187800	187800	187600	244000	131400	187700	187670.17	0.97	0	-28	188100	187900	187700	187500	187300	188000	187600	78	56300	500	131390	100	1	15576488	29237	20.25	6.77	12	0.00	9269.00	27738.00	190200	20230412	-1.31	90700	20220715	106.95	190200	-1.31	20230412	107500	74.60	20230106	190200	-1.31	20230412	90700	106.95	20220715	0.00	N	048260	500	77 억		150711	N	N	0	N	00	N
83	20230616	090614	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	187800	100	2	0.05	1502400	8	0.39	187800	187800	187800	244000	131400	187700	187800.00	0.97	0	-2	188100	187900	187700	187500	187300	188000	187600	78	56300	500	131390	100	1	15576488	29253	20.26	6.77	12	0.00	9269.00	27738.00	190200	20230412	-1.26	90700	20220715	107.06	190200	-1.26	20230412	107500	74.70	20230106	190200	-1.26	20230412	90700	107.06	20220715	0.00	N	048260	500	77 억		150711	N	N	0	N	00	N
84	20230615	150501	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	187700	200	2	0.11	352873900	1881	59.94	187500	187900	187500	243500	131300	187500	187599.10	0.97	0	-469	187633	187566	187533	187466	187433	187550	187450	78	56100	500	131250	100	1	15576488	29237	20.25	6.77	12	0.01	9269.00	27738.00	190200	20230412	-1.31	90700	20220715	106.95	190200	-1.31	20230412	107500	74.60	20230106	190200	-1.31	20230412	90700	106.95	20220715	0.00	N	048260	500	77 억		151146	N	N	0	N	00	N
85	20230615	140731	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	187600	100	2	0.05	327359300	1745	55.61	187500	187900	187500	243500	131300	187500	187598.45	0.97	0	-422	187633	187566	187533	187466	187433	187550	187450	78	56100	500	131250	100	1	15576488	29221	20.24	6.76	12	0.01	9269.00	27738.00	190200	20230412	-1.37	90700	20220715	106.84	190200	-1.37	20230412	107500	74.51	20230106	190200	-1.37	20230412	90700	106.84	20220715	0.00	N	048260	500	77 억		151146	N	N	0	N	00	N
86	20230615	130948	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	187600	100	2	0.05	301282900	1606	51.18	187500	187900	187500	243500	131300	187500	187598.32	0.97	0	-374	187633	187566	187533	187466	187433	187550	187450	78	56100	500	131250	100	1	15576488	29221	20.24	6.76	12	0.01	9269.00	27738.00	190200	20230412	-1.37	90700	20220715	106.84	190200	-1.37	20230412	107500	74.51	20230106	190200	-1.37	20230412	90700	106.84	20220715	0.00	N	048260	500	77 억		151146	N	N	0	N	00	N
87	20230615	120925	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	187600	100	2	0.05	218363100	1164	37.09	187500	187900	187500	243500	131300	187500	187597.16	0.97	0	-242	187633	187566	187533	187466	187433	187550	187450	78	56100	500	131250	100	1	15576488	29221	20.24	6.76	12	0.01	9269.00	27738.00	190200	20230412	-1.37	90700	20220715	106.84	190200	-1.37	20230412	107500	74.51	20230106	190200	-1.37	20230412	90700	106.84	20220715	0.00	N	048260	500	77 억		151146	N	N	0	N	00	N
88	20230615	110701	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	187600	100	2	0.05	199603100	1064	33.91	187500	187900	187500	243500	131300	187500	187596.90	0.97	0	-199	187633	187566	187533	187466	187433	187550	187450	78	56100	500	131250	100	1	15576488	29221	20.24	6.76	12	0.01	9269.00	27738.00	190200	20230412	-1.37	90700	20220715	106.84	190200	-1.37	20230412	107500	74.51	20230106	190200	-1.37	20230412	90700	106.84	20220715	0.00	N	048260	500	77 억		151146	N	N	0	N	00	N
89	20230611	184909	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	187600	-300	5	-0.16	266886500	1423	112.67	187400	187900	187300	244000	131600	187900	187552.00	0.97	-108	-108	188233	188066	187733	187566	187233	188150	187650	78	56200	500	131530	100	1	15576488	29221	20.24	6.76	12	0.01	9269.00	27738.00	190200	20230412	-1.37	90700	20220715	106.84	190200	-1.37	20230412	107500	74.51	20230106	190200	-1.37	20230412	90700	106.84	20220715	0.00	N	048260	500	77 억		151384	N	N	0	N	00	N