KissMeData/115480/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	160728	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1228	-24	5	-1.92	393026311	318043	64.52	1245	1254	1222	1627	877	1252	1235.77	3.35	0	2810	1286	1268	1251	1233	1216	1278	1243	241	375	500	900	1	1	48224558	592	6.17	0.94	12	0.66	199.00	1308.00	1460	20230202	-15.89	981	20220927	25.18	1460	-15.89	20230202	1069	14.87	20230427	1460	-15.89	20230202	981	25.18	20220927	2.37	N	115480	500	241 억		1614294	N	N	0	N	00	N
3	20230630	150730	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1230	-22	5	-1.76	364007822	294419	59.73	1245	1254	1222	1627	877	1252	1236.36	3.35	0	2472	1286	1268	1251	1233	1216	1278	1243	241	375	500	900	1	1	48224558	593	6.18	0.94	12	0.61	199.00	1308.00	1460	20230202	-15.75	981	20220927	25.38	1460	-15.75	20230202	1069	15.06	20230427	1460	-15.75	20230202	981	25.38	20220927	2.37	N	115480	500	241 억		1614294	N	N	0	N	00	N
4	20230630	140729	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1240	-12	5	-0.96	326002438	263577	53.47	1245	1254	1222	1627	877	1252	1236.84	3.35	0	-3428	1286	1268	1251	1233	1216	1278	1243	241	375	500	900	1	1	48224558	598	6.23	0.95	12	0.55	199.00	1308.00	1460	20230202	-15.07	981	20220927	26.40	1460	-15.07	20230202	1069	16.00	20230427	1460	-15.07	20230202	981	26.40	20220927	2.37	N	115480	500	241 억		1614294	N	N	0	N	00	N
5	20230630	130729	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1238	-14	5	-1.12	265462982	214423	43.50	1245	1254	1222	1627	877	1252	1238.03	3.35	0	-6320	1286	1268	1251	1233	1216	1278	1243	241	375	500	900	1	1	48224558	597	6.22	0.95	12	0.44	199.00	1308.00	1460	20230202	-15.21	981	20220927	26.20	1460	-15.21	20230202	1069	15.81	20230427	1460	-15.21	20230202	981	26.20	20220927	2.37	N	115480	500	241 억		1614294	N	N	0	N	00	N
6	20230630	120727	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1238	-14	5	-1.12	243460248	196635	39.89	1245	1254	1222	1627	877	1252	1238.13	3.35	0	-5370	1286	1268	1251	1233	1216	1278	1243	241	375	500	900	1	1	48224558	597	6.22	0.95	12	0.41	199.00	1308.00	1460	20230202	-15.21	981	20220927	26.20	1460	-15.21	20230202	1069	15.81	20230427	1460	-15.21	20230202	981	26.20	20220927	2.37	N	115480	500	241 억		1614294	N	N	0	N	00	N
7	20230630	110730	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1244	-8	5	-0.64	221190701	178648	36.24	1245	1254	1222	1627	877	1252	1238.14	3.35	0	-9373	1286	1268	1251	1233	1216	1278	1243	241	375	500	900	1	1	48224558	600	6.25	0.95	12	0.37	199.00	1308.00	1460	20230202	-14.79	981	20220927	26.81	1460	-14.79	20230202	1069	16.37	20230427	1460	-14.79	20230202	981	26.81	20220927	2.37	N	115480	500	241 억		1614294	N	N	0	N	00	N
8	20230630	100729	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1239	-13	5	-1.04	166052550	134114	27.21	1245	1254	1222	1627	877	1252	1238.14	3.35	0	-27324	1286	1268	1251	1233	1216	1278	1243	241	375	500	900	1	1	48224558	598	6.23	0.95	12	0.28	199.00	1308.00	1460	20230202	-15.14	981	20220927	26.30	1460	-15.14	20230202	1069	15.90	20230427	1460	-15.14	20230202	981	26.30	20220927	2.37	N	115480	500	241 억		1614294	N	N	0	N	00	N
9	20230630	090730	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1253	1	2	0.08	30198773	24152	4.90	1245	1254	1245	1627	877	1252	1250.36	3.35	0	2035	1286	1268	1251	1233	1216	1278	1243	241	375	500	900	1	1	48224558	604	6.30	0.96	12	0.05	199.00	1308.00	1460	20230202	-14.18	981	20220927	27.73	1460	-14.18	20230202	1069	17.21	20230427	1460	-14.18	20230202	981	27.73	20220927	2.37	N	115480	500	241 억		1614294	N	N	0	N	00	N
10	20230629	160728	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1252	-1	5	-0.08	605993260	487322	59.27	1243	1269	1234	1628	878	1253	1243.47	3.17	0	86289	1294	1273	1257	1236	1220	1265	1228	241	375	500	900	1	1	48224558	604	6.29	0.96	12	1.01	199.00	1308.00	1460	20230202	-14.25	981	20220927	27.62	1460	-14.25	20230202	1069	17.12	20230427	1460	-14.25	20230202	981	27.62	20220927	2.44	N	115480	500	241 억		1527454	N	N	0	N	00	N
11	20230629	150727	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1248	-5	5	-0.40	572309680	460291	55.98	1243	1269	1234	1628	878	1253	1243.34	3.17	0	77810	1294	1273	1257	1236	1220	1265	1228	241	375	500	900	1	1	48224558	602	6.27	0.95	12	0.95	199.00	1308.00	1460	20230202	-14.52	981	20220927	27.22	1460	-14.52	20230202	1069	16.74	20230427	1460	-14.52	20230202	981	27.22	20220927	2.44	N	115480	500	241 억		1527454	N	N	0	N	00	N
12	20230629	140723	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1245	-8	5	-0.64	486777832	391372	47.60	1243	1269	1234	1628	878	1253	1243.74	3.17	0	58386	1294	1273	1257	1236	1220	1265	1228	241	375	500	900	1	1	48224558	600	6.26	0.95	12	0.81	199.00	1308.00	1460	20230202	-14.73	981	20220927	26.91	1460	-14.73	20230202	1069	16.46	20230427	1460	-14.73	20230202	981	26.91	20220927	2.44	N	115480	500	241 억		1527454	N	N	0	N	00	N
13	20230629	130724	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1238	-15	5	-1.20	456892753	367291	44.67	1243	1269	1234	1628	878	1253	1243.92	3.17	0	47455	1294	1273	1257	1236	1220	1265	1228	241	375	500	900	1	1	48224558	597	6.22	0.95	12	0.76	199.00	1308.00	1460	20230202	-15.21	981	20220927	26.20	1460	-15.21	20230202	1069	15.81	20230427	1460	-15.21	20230202	981	26.20	20220927	2.44	N	115480	500	241 억		1527454	N	N	0	N	00	N
14	20230629	120727	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1236	-17	5	-1.36	413193934	331937	40.37	1243	1269	1235	1628	878	1253	1244.77	3.17	0	35719	1294	1273	1257	1236	1220	1265	1228	241	375	500	900	1	1	48224558	596	6.21	0.94	12	0.69	199.00	1308.00	1460	20230202	-15.34	981	20220927	25.99	1460	-15.34	20230202	1069	15.62	20230427	1460	-15.34	20230202	981	25.99	20220927	2.44	N	115480	500	241 억		1527454	N	N	0	N	00	N
15	20230629	110728	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1244	-9	5	-0.72	302859907	242848	29.54	1243	1269	1240	1628	878	1253	1247.09	3.17	0	21370	1294	1273	1257	1236	1220	1265	1228	241	375	500	900	1	1	48224558	600	6.25	0.95	12	0.50	199.00	1308.00	1460	20230202	-14.79	981	20220927	26.81	1460	-14.79	20230202	1069	16.37	20230427	1460	-14.79	20230202	981	26.81	20220927	2.44	N	115480	500	241 억		1527454	N	N	0	N	00	N
16	20230629	100729	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1243	-10	5	-0.80	204502867	163733	19.91	1243	1269	1242	1628	878	1253	1248.97	3.17	0	-5490	1294	1273	1257	1236	1220	1265	1228	241	375	500	900	1	1	48224558	599	6.25	0.95	12	0.34	199.00	1308.00	1460	20230202	-14.86	981	20220927	26.71	1460	-14.86	20230202	1069	16.28	20230427	1460	-14.86	20230202	981	26.71	20220927	2.44	N	115480	500	241 억		1527454	N	N	0	N	00	N
17	20230629	090659	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1258	5	2	0.40	55555404	44348	5.39	1243	1269	1243	1628	878	1253	1252.71	3.17	0	5504	1294	1273	1257	1236	1220	1265	1228	241	375	500	900	1	1	48224558	607	6.32	0.96	12	0.09	199.00	1308.00	1460	20230202	-13.84	981	20220927	28.24	1460	-13.84	20230202	1069	17.68	20230427	1460	-13.84	20230202	981	28.24	20220927	2.44	N	115480	500	241 억		1527454	N	N	0	N	00	N
18	20230628	160717	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1253	-8	5	-0.63	1028924605	817454	80.75	1261	1278	1241	1639	883	1261	1258.71	2.99	0	83144	1305	1282	1267	1244	1229	1275	1237	241	378	500	900	1	1	48224558	604	6.30	0.96	12	1.70	199.00	1308.00	1460	20230202	-14.18	981	20220927	27.73	1460	-14.18	20230202	1069	17.21	20230427	1460	-14.18	20230202	981	27.73	20220927	2.35	N	115480	500	241 억		1442267	N	N	0	N	00	N
19	20230628	150722	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1262	1	2	0.08	937980347	745040	73.60	1261	1278	1241	1639	883	1261	1258.97	2.99	0	69508	1305	1282	1267	1244	1229	1275	1237	241	378	500	900	1	1	48224558	609	6.34	0.96	12	1.54	199.00	1308.00	1460	20230202	-13.56	981	20220927	28.64	1460	-13.56	20230202	1069	18.05	20230427	1460	-13.56	20230202	981	28.64	20220927	2.35	N	115480	500	241 억		1442267	N	N	0	N	00	N
20	20230628	140720	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1258	-3	5	-0.24	852084325	676998	66.88	1261	1278	1241	1639	883	1261	1258.62	2.99	0	67338	1305	1282	1267	1244	1229	1275	1237	241	378	500	900	1	1	48224558	607	6.32	0.96	12	1.40	199.00	1308.00	1460	20230202	-13.84	981	20220927	28.24	1460	-13.84	20230202	1069	17.68	20230427	1460	-13.84	20230202	981	28.24	20220927	2.35	N	115480	500	241 억		1442267	N	N	0	N	00	N
21	20230628	130721	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1262	1	2	0.08	701678092	557146	55.04	1261	1278	1241	1639	883	1261	1259.41	2.99	0	41448	1305	1282	1267	1244	1229	1275	1237	241	378	500	900	1	1	48224558	609	6.34	0.96	12	1.16	199.00	1308.00	1460	20230202	-13.56	981	20220927	28.64	1460	-13.56	20230202	1069	18.05	20230427	1460	-13.56	20230202	981	28.64	20220927	2.35	N	115480	500	241 억		1442267	N	N	0	N	00	N
22	20230628	120723	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1263	2	2	0.16	666770185	529580	52.31	1261	1278	1241	1639	883	1261	1259.05	2.99	0	28651	1305	1282	1267	1244	1229	1275	1237	241	378	500	900	1	1	48224558	609	6.35	0.97	12	1.10	199.00	1308.00	1460	20230202	-13.49	981	20220927	28.75	1460	-13.49	20230202	1069	18.15	20230427	1460	-13.49	20230202	981	28.75	20220927	2.35	N	115480	500	241 억		1442267	N	N	0	N	00	N
23	20230628	110726	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1262	1	2	0.08	568394612	451580	44.61	1261	1278	1241	1639	883	1261	1258.68	2.99	0	4732	1305	1282	1267	1244	1229	1275	1237	241	378	500	900	1	1	48224558	609	6.34	0.96	12	0.94	199.00	1308.00	1460	20230202	-13.56	981	20220927	28.64	1460	-13.56	20230202	1069	18.05	20230427	1460	-13.56	20230202	981	28.64	20220927	2.35	N	115480	500	241 억		1442267	N	N	0	N	00	N
24	20230628	100726	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1276	15	2	1.19	416693165	331856	32.78	1261	1278	1241	1639	883	1261	1255.64	2.99	0	28019	1305	1282	1267	1244	1229	1275	1237	241	378	500	900	1	1	48224558	615	6.41	0.98	12	0.69	199.00	1308.00	1460	20230202	-12.60	981	20220927	30.07	1460	-12.60	20230202	1069	19.36	20230427	1460	-12.60	20230202	981	30.07	20220927	2.35	N	115480	500	241 억		1442267	N	N	0	N	00	N
25	20230628	090723	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1246	-15	5	-1.19	109404258	87400	8.63	1261	1261	1242	1639	883	1261	1251.71	2.99	0	-2686	1305	1282	1267	1244	1229	1275	1237	241	378	500	900	1	1	48224558	601	6.26	0.95	12	0.18	199.00	1308.00	1460	20230202	-14.66	981	20220927	27.01	1460	-14.66	20230202	1069	16.56	20230427	1460	-14.66	20230202	981	27.01	20220927	2.35	N	115480	500	241 억		1442267	N	N	0	N	00	N
26	20230627	160721	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1261	-2	5	-0.16	1275155401	1003834	38.12	1275	1290	1252	1641	885	1263	1270.34	3.02	0	-15884	1377	1319	1262	1204	1147	1349	1234	241	378	500	900	1	1	48224558	608	6.34	0.96	12	2.08	199.00	1308.00	1460	20230202	-13.63	981	20220927	28.54	1460	-13.63	20230202	1069	17.96	20230427	1460	-13.63	20230202	981	28.54	20220927	2.69	N	115480	500	241 억		1458430	N	N	0	N	00	N
27	20230627	150727	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1263	0	3	0.00	1196264469	941348	35.75	1275	1290	1252	1641	885	1263	1270.81	3.02	0	-20963	1377	1319	1262	1204	1147	1349	1234	241	378	500	900	1	1	48224558	609	6.35	0.97	12	1.95	199.00	1308.00	1460	20230202	-13.49	981	20220927	28.75	1460	-13.49	20230202	1069	18.15	20230427	1460	-13.49	20230202	981	28.75	20220927	2.69	N	115480	500	241 억		1458430	N	N	0	N	00	N
28	20230627	140735	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1264	1	2	0.08	1085090845	853504	32.41	1275	1290	1252	1641	885	1263	1271.35	3.02	0	-13297	1377	1319	1262	1204	1147	1349	1234	241	378	500	900	1	1	48224558	610	6.35	0.97	12	1.77	199.00	1308.00	1460	20230202	-13.42	981	20220927	28.85	1460	-13.42	20230202	1069	18.24	20230427	1460	-13.42	20230202	981	28.85	20220927	2.69	N	115480	500	241 억		1458430	N	N	0	N	00	N
29	20230627	130733	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1265	2	2	0.16	1040954833	818707	31.09	1275	1290	1252	1641	885	1263	1271.47	3.02	0	-2861	1377	1319	1262	1204	1147	1349	1234	241	378	500	900	1	1	48224558	610	6.36	0.97	12	1.70	199.00	1308.00	1460	20230202	-13.36	981	20220927	28.95	1460	-13.36	20230202	1069	18.33	20230427	1460	-13.36	20230202	981	28.95	20220927	2.69	N	115480	500	241 억		1458430	N	N	0	N	00	N
30	20230627	120735	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1264	1	2	0.08	945659077	742894	28.21	1275	1290	1256	1641	885	1263	1272.95	3.02	0	-8287	1377	1319	1262	1204	1147	1349	1234	241	378	500	900	1	1	48224558	610	6.35	0.97	12	1.54	199.00	1308.00	1460	20230202	-13.42	981	20220927	28.85	1460	-13.42	20230202	1069	18.24	20230427	1460	-13.42	20230202	981	28.85	20220927	2.69	N	115480	500	241 억		1458430	N	N	0	N	00	N
31	20230627	110741	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1270	7	2	0.55	864303650	678419	25.76	1275	1290	1256	1641	885	1263	1274.02	3.02	0	-11102	1377	1319	1262	1204	1147	1349	1234	241	378	500	900	1	1	48224558	612	6.38	0.97	12	1.41	199.00	1308.00	1460	20230202	-13.01	981	20220927	29.46	1460	-13.01	20230202	1069	18.80	20230427	1460	-13.01	20230202	981	29.46	20220927	2.69	N	115480	500	241 억		1458430	N	N	0	N	00	N
32	20230627	100718	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1271	8	2	0.63	735306821	576616	21.90	1275	1290	1256	1641	885	1263	1275.23	3.02	0	-23680	1377	1319	1262	1204	1147	1349	1234	241	378	500	900	1	1	48224558	613	6.39	0.97	12	1.20	199.00	1308.00	1460	20230202	-12.95	981	20220927	29.56	1460	-12.95	20230202	1069	18.90	20230427	1460	-12.95	20230202	981	29.56	20220927	2.69	N	115480	500	241 억		1458430	N	N	0	N	00	N
33	20230627	090723	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1277	14	2	1.11	192164323	150450	5.71	1275	1290	1267	1641	885	1263	1277.37	3.02	0	-21695	1377	1319	1262	1204	1147	1349	1234	241	378	500	900	1	1	48224558	616	6.42	0.98	12	0.31	199.00	1308.00	1460	20230202	-12.53	981	20220927	30.17	1460	-12.53	20230202	1069	19.46	20230427	1460	-12.53	20230202	981	30.17	20220927	2.69	N	115480	500	241 억		1458430	N	N	0	N	00	N
34	20230626	160720	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1263	21	2	1.69	3329372873	2629158	39.99	1228	1320	1205	1614	870	1242	1266.38	2.45	0	238931	1383	1312	1249	1178	1115	1348	1214	241	372	500	890	1	1	48224558	609	6.35	0.97	12	5.45	199.00	1308.00	1460	20230202	-13.49	973	20220623	29.80	1460	-13.49	20230202	1069	18.15	20230427	1460	-13.49	20230202	981	28.75	20220927	2.66	N	115480	500	241 억		1181941	N	N	0	N	00	N
35	20230626	150726	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1246	4	2	0.32	3228553979	2549043	38.77	1228	1320	1205	1614	870	1242	1266.61	2.45	0	230785	1383	1312	1249	1178	1115	1348	1214	241	372	500	890	1	1	48224558	601	6.26	0.95	12	5.29	199.00	1308.00	1460	20230202	-14.66	973	20220623	28.06	1460	-14.66	20230202	1069	16.56	20230427	1460	-14.66	20230202	981	27.01	20220927	2.66	N	115480	500	241 억		1181941	N	N	0	N	00	N
36	20230626	140725	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1280	38	2	3.06	2749290717	2167785	32.97	1228	1320	1205	1614	870	1242	1268.29	2.45	0	129978	1383	1312	1249	1178	1115	1348	1214	241	372	500	890	1	1	48224558	617	6.43	0.98	12	4.50	199.00	1308.00	1460	20230202	-12.33	973	20220623	31.55	1460	-12.33	20230202	1069	19.74	20230427	1460	-12.33	20230202	981	30.48	20220927	2.66	N	115480	500	241 억		1181941	N	N	0	N	00	N
37	20230626	130721	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1257	15	2	1.21	2506470820	1976753	30.07	1228	1320	1205	1614	870	1242	1268.02	2.45	0	103185	1383	1312	1249	1178	1115	1348	1214	241	372	500	890	1	1	48224558	606	6.32	0.96	12	4.10	199.00	1308.00	1460	20230202	-13.90	973	20220623	29.19	1460	-13.90	20230202	1069	17.59	20230427	1460	-13.90	20230202	981	28.13	20220927	2.66	N	115480	500	241 억		1181941	N	N	0	N	00	N
38	20230626	120721	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1284	42	2	3.38	2255591207	1778804	27.05	1228	1320	1205	1614	870	1242	1268.09	2.45	0	64557	1383	1312	1249	1178	1115	1348	1214	241	372	500	890	1	1	48224558	619	6.45	0.98	12	3.69	199.00	1308.00	1460	20230202	-12.05	973	20220623	31.96	1460	-12.05	20230202	1069	20.11	20230427	1460	-12.05	20230202	981	30.89	20220927	2.66	N	115480	500	241 억		1181941	N	N	0	N	00	N
39	20230626	110720	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1253	11	2	0.89	881551467	709027	10.78	1228	1268	1205	1614	870	1242	1243.33	2.45	0	-83025	1383	1312	1249	1178	1115	1348	1214	241	372	500	890	1	1	48224558	604	6.30	0.96	12	1.47	199.00	1308.00	1460	20230202	-14.18	973	20220623	28.78	1460	-14.18	20230202	1069	17.21	20230427	1460	-14.18	20230202	981	27.73	20220927	2.66	N	115480	500	241 억		1181941	N	N	0	N	00	N
40	20230626	100720	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1249	7	2	0.56	717415664	577477	8.78	1228	1268	1205	1614	870	1242	1242.33	2.45	0	-106028	1383	1312	1249	1178	1115	1348	1214	241	372	500	890	1	1	48224558	602	6.28	0.95	12	1.20	199.00	1308.00	1460	20230202	-14.45	973	20220623	28.37	1460	-14.45	20230202	1069	16.84	20230427	1460	-14.45	20230202	981	27.32	20220927	2.66	N	115480	500	241 억		1181941	N	N	0	N	00	N
41	20230626	090722	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1236	-6	5	-0.48	122430301	100014	1.52	1228	1236	1205	1614	870	1242	1223.47	2.45	0	135	1383	1312	1249	1178	1115	1348	1214	241	372	500	890	1	1	48224558	596	6.21	0.94	12	0.21	199.00	1308.00	1460	20230202	-15.34	973	20220623	27.03	1460	-15.34	20230202	1069	15.62	20230427	1460	-15.34	20230202	981	25.99	20220927	2.66	N	115480	500	241 억		1181941	N	N	0	N	00	N
42	20230623	174553	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1242	49	2	4.11	8255411450	6563884	546.43	1203	1320	1186	1550	836	1193	1257.76	1.94	0	267037	1239	1215	1204	1180	1169	1210	1175	241	357	500	850	1	1	48224558	599	6.24	0.95	12	13.61	199.00	1308.00	1460	20230202	-14.93	973	20220623	27.65	1460	-14.93	20230202	1069	16.18	20230427	1460	-14.93	20230202	973	27.65	20220623	1.92	N	115480	500	241 억		934104	N	N	0	N	00	N
43	20230623	140604	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1249	56	2	4.69	7607838718	6040360	502.84	1203	1320	1186	1550	836	1193	1259.50	1.94	0	187901	1239	1215	1204	1180	1169	1210	1175	241	357	500	850	1	1	48224558	602	6.28	0.95	12	12.53	199.00	1308.00	1460	20230202	-14.45	973	20220623	28.37	1460	-14.45	20230202	1069	16.84	20230427	1460	-14.45	20230202	973	28.37	20220623	1.92	N	115480	500	241 억		934104	N	N	0	N	00	N
44	20230622	160913	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1193	-15	5	-1.24	1437649576	1191832	7.75	1195	1228	1193	1570	846	1208	1206.34	1.68	0	114755	1464	1335	1240	1111	1016	1400	1176	241	362	500	860	1	1	48224558	575	5.99	0.91	12	2.47	199.00	1308.00	1460	20230202	-18.29	973	20220623	22.61	1460	-18.29	20230202	1069	11.60	20230427	1460	-18.29	20230202	973	22.61	20220623	1.90	N	115480	500	241 억		811187	N	N	0	N	00	N
45	20230622	150942	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1199	-9	5	-0.75	1366723297	1132491	7.36	1195	1228	1194	1570	846	1208	1206.83	1.68	0	107128	1464	1335	1240	1111	1016	1400	1176	241	362	500	860	1	1	48224558	578	6.03	0.92	12	2.35	199.00	1308.00	1460	20230202	-17.88	973	20220623	23.23	1460	-17.88	20230202	1069	12.16	20230427	1460	-17.88	20230202	973	23.23	20220623	1.90	N	115480	500	241 억		811187	N	N	0	N	00	N
46	20230622	140254	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1206	-2	5	-0.17	1220613425	1010613	6.57	1195	1228	1195	1570	846	1208	1207.80	1.68	0	108768	1464	1335	1240	1111	1016	1400	1176	241	362	500	860	1	1	48224558	582	6.06	0.92	12	2.10	199.00	1308.00	1460	20230202	-17.40	973	20220623	23.95	1460	-17.40	20230202	1069	12.82	20230427	1460	-17.40	20230202	973	23.95	20220623	1.90	N	115480	500	241 억		811187	N	N	0	N	00	N
47	20230622	130134	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1207	-1	5	-0.08	1160810372	961048	6.25	1195	1228	1195	1570	846	1208	1207.86	1.68	0	105203	1464	1335	1240	1111	1016	1400	1176	241	362	500	860	1	1	48224558	582	6.07	0.92	12	1.99	199.00	1308.00	1460	20230202	-17.33	973	20220623	24.05	1460	-17.33	20230202	1069	12.91	20230427	1460	-17.33	20230202	973	24.05	20220623	1.90	N	115480	500	241 억		811187	N	N	0	N	00	N
48	20230622	120132	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1201	-7	5	-0.58	1078168976	892263	5.80	1195	1228	1195	1570	846	1208	1208.35	1.68	0	90025	1464	1335	1240	1111	1016	1400	1176	241	362	500	860	1	1	48224558	579	6.04	0.92	12	1.85	199.00	1308.00	1460	20230202	-17.74	973	20220623	23.43	1460	-17.74	20230202	1069	12.35	20230427	1460	-17.74	20230202	973	23.43	20220623	1.90	N	115480	500	241 억		811187	N	N	0	N	00	N
49	20230622	110237	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1214	6	2	0.50	955863384	790589	5.14	1195	1228	1195	1570	846	1208	1209.05	1.68	0	51287	1464	1335	1240	1111	1016	1400	1176	241	362	500	860	1	1	48224558	585	6.10	0.93	12	1.64	199.00	1308.00	1460	20230202	-16.85	973	20220623	24.77	1460	-16.85	20230202	1069	13.56	20230427	1460	-16.85	20230202	973	24.77	20220623	1.90	N	115480	500	241 억		811187	N	N	0	N	00	N
50	20230622	100817	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1208	0	3	0.00	767432855	634055	4.12	1195	1228	1195	1570	846	1208	1210.36	1.68	0	22776	1464	1335	1240	1111	1016	1400	1176	241	362	500	860	1	1	48224558	583	6.07	0.92	12	1.31	199.00	1308.00	1460	20230202	-17.26	973	20220623	24.15	1460	-17.26	20230202	1069	13.00	20230427	1460	-17.26	20230202	973	24.15	20220623	1.90	N	115480	500	241 억		811187	N	N	0	N	00	N
51	20230622	090615	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1208	0	3	0.00	153256832	127324	0.83	1195	1214	1195	1570	846	1208	1203.68	1.68	0	16643	1464	1335	1240	1111	1016	1400	1176	241	362	500	860	1	1	48224558	583	6.07	0.92	12	0.26	199.00	1308.00	1460	20230202	-17.26	973	20220623	24.15	1460	-17.26	20230202	1069	13.00	20230427	1460	-17.26	20230202	973	24.15	20220623	1.90	N	115480	500	241 억		811187	N	N	0	N	00	N
52	20230621	160415	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1208	63	2	5.50	19330184233	15342265	10374.74	1145	1369	1145	1488	802	1145	1260.01	2.84	0	-547522	1161	1152	1145	1136	1129	1149	1133	241	343	500	820	1	1	48224558	583	6.07	0.92	12	31.81	199.00	1308.00	1460	20230202	-17.26	973	20220623	24.15	1460	-17.26	20230202	1069	13.00	20230427	1460	-17.26	20230202	973	24.15	20220623	1.89	N	115480	500	241 억		1371303	N	N	0	N	00	N
53	20230621	150914	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1196	51	2	4.45	19007449933	15074558	10193.71	1145	1369	1145	1488	802	1145	1260.90	2.84	0	-539243	1161	1152	1145	1136	1129	1149	1133	241	343	500	820	1	1	48224558	577	6.01	0.91	12	31.26	199.00	1308.00	1460	20230202	-18.08	973	20220623	22.92	1460	-18.08	20230202	1069	11.88	20230427	1460	-18.08	20230202	973	22.92	20220623	1.89	N	115480	500	241 억		1371303	N	N	0	N	00	N
54	20230621	140604	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1201	56	2	4.89	18557095817	14698929	9939.70	1145	1369	1145	1488	802	1145	1262.48	2.84	0	-594951	1161	1152	1145	1136	1129	1149	1133	241	343	500	820	1	1	48224558	579	6.04	0.92	12	30.48	199.00	1308.00	1460	20230202	-17.74	973	20220623	23.43	1460	-17.74	20230202	1069	12.35	20230427	1460	-17.74	20230202	973	23.43	20220623	1.89	N	115480	500	241 억		1371303	N	N	0	N	00	N
55	20230621	130858	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1211	66	2	5.76	18245402139	14440404	9764.88	1145	1369	1145	1488	802	1145	1263.50	2.84	0	-615357	1161	1152	1145	1136	1129	1149	1133	241	343	500	820	1	1	48224558	584	6.09	0.93	12	29.94	199.00	1308.00	1460	20230202	-17.05	973	20220623	24.46	1460	-17.05	20230202	1069	13.28	20230427	1460	-17.05	20230202	973	24.46	20220623	1.89	N	115480	500	241 억		1371303	N	N	0	N	00	N
56	20230621	120835	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1208	63	2	5.50	17782404366	14057780	9506.14	1145	1369	1145	1488	802	1145	1264.95	2.84	0	-686683	1161	1152	1145	1136	1129	1149	1133	241	343	500	820	1	1	48224558	583	6.07	0.92	12	29.15	199.00	1308.00	1460	20230202	-17.26	973	20220623	24.15	1460	-17.26	20230202	1069	13.00	20230427	1460	-17.26	20230202	973	24.15	20220623	1.89	N	115480	500	241 억		1371303	N	N	0	N	00	N
57	20230621	110252	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1228	83	2	7.25	17212318315	13588159	9188.58	1145	1369	1145	1488	802	1145	1266.71	2.84	0	-712675	1161	1152	1145	1136	1129	1149	1133	241	343	500	820	1	1	48224558	592	6.17	0.94	12	28.18	199.00	1308.00	1460	20230202	-15.89	973	20220623	26.21	1460	-15.89	20230202	1069	14.87	20230427	1460	-15.89	20230202	973	26.21	20220623	1.89	N	115480	500	241 억		1371303	N	N	0	N	00	N
58	20230621	100631	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1231	86	2	7.51	16052915247	12640385	8547.67	1145	1369	1145	1488	802	1145	1269.97	2.84	0	-710216	1161	1152	1145	1136	1129	1149	1133	241	343	500	820	1	1	48224558	594	6.19	0.94	12	26.21	199.00	1308.00	1460	20230202	-15.68	973	20220623	26.52	1460	-15.68	20230202	1069	15.15	20230427	1460	-15.68	20230202	973	26.52	20220623	1.89	N	115480	500	241 억		1371303	N	N	0	N	00	N
59	20230621	090424	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1147	2	2	0.17	31821199	27600	18.66	1145	1158	1145	1488	802	1145	1152.94	2.84	0	1066	1161	1152	1145	1136	1129	1149	1133	241	343	500	820	1	1	48224558	553	5.76	0.88	12	0.06	199.00	1308.00	1460	20230202	-21.44	973	20220623	17.88	1460	-21.44	20230202	1069	7.30	20230427	1460	-21.44	20230202	973	17.88	20220623	1.89	N	115480	500	241 억		1371303	N	N	0	N	00	N
60	20230620	160116	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1145	-3	5	-0.26	168710288	147881	119.73	1148	1154	1138	1492	804	1148	1140.85	2.86	0	-10434	1159	1153	1145	1139	1131	1149	1135	241	344	500	820	1	1	48224558	552	5.75	0.88	12	0.31	199.00	1308.00	1460	20230202	-21.58	973	20220623	17.68	1460	-21.58	20230202	1069	7.11	20230427	1460	-21.58	20230202	973	17.68	20220623	1.87	N	115480	500	241 억		1379905	N	N	0	N	00	N
61	20230620	150417	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1139	-9	5	-0.78	164189843	143924	116.53	1148	1154	1138	1492	804	1148	1140.81	2.86	0	-10099	1159	1153	1145	1139	1131	1149	1135	241	344	500	820	1	1	48224558	549	5.72	0.87	12	0.30	199.00	1308.00	1460	20230202	-21.99	973	20220623	17.06	1460	-21.99	20230202	1069	6.55	20230427	1460	-21.99	20230202	973	17.06	20220623	1.87	N	115480	500	241 억		1379905	N	N	0	N	00	N
62	20230620	140523	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1140	-8	5	-0.70	136115625	119267	96.56	1148	1154	1138	1492	804	1148	1141.27	2.86	0	-8342	1159	1153	1145	1139	1131	1149	1135	241	344	500	820	1	1	48224558	550	5.73	0.87	12	0.25	199.00	1308.00	1460	20230202	-21.92	973	20220623	17.16	1460	-21.92	20230202	1069	6.64	20230427	1460	-21.92	20230202	973	17.16	20220623	1.87	N	115480	500	241 억		1379905	N	N	0	N	00	N
63	20230620	130431	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1143	-5	5	-0.44	101713487	89090	72.13	1148	1154	1138	1492	804	1148	1141.69	2.86	0	-14471	1159	1153	1145	1139	1131	1149	1135	241	344	500	820	1	1	48224558	551	5.74	0.87	12	0.18	199.00	1308.00	1460	20230202	-21.71	973	20220623	17.47	1460	-21.71	20230202	1069	6.92	20230427	1460	-21.71	20230202	973	17.47	20220623	1.87	N	115480	500	241 억		1379905	N	N	0	N	00	N
64	20230620	121022	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1140	-8	5	-0.70	53977964	47224	38.23	1148	1154	1138	1492	804	1148	1143.02	2.86	0	-16192	1159	1153	1145	1139	1131	1149	1135	241	344	500	820	1	1	48224558	550	5.73	0.87	12	0.10	199.00	1308.00	1460	20230202	-21.92	973	20220623	17.16	1460	-21.92	20230202	1069	6.64	20230427	1460	-21.92	20230202	973	17.16	20220623	1.87	N	115480	500	241 억		1379905	N	N	0	N	00	N
65	20230620	110819	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1141	-7	5	-0.61	38262587	33450	27.08	1148	1154	1138	1492	804	1148	1143.87	2.86	0	-11626	1159	1153	1145	1139	1131	1149	1135	241	344	500	820	1	1	48224558	550	5.73	0.87	12	0.07	199.00	1308.00	1460	20230202	-21.85	973	20220623	17.27	1460	-21.85	20230202	1069	6.74	20230427	1460	-21.85	20230202	973	17.27	20220623	1.87	N	115480	500	241 억		1379905	N	N	0	N	00	N
66	20230620	100638	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1141	-7	5	-0.61	21762020	19008	15.39	1148	1154	1141	1492	804	1148	1144.89	2.86	0	-6539	1159	1153	1145	1139	1131	1149	1135	241	344	500	820	1	1	48224558	550	5.73	0.87	12	0.04	199.00	1308.00	1460	20230202	-21.85	973	20220623	17.27	1460	-21.85	20230202	1069	6.74	20230427	1460	-21.85	20230202	973	17.27	20220623	1.87	N	115480	500	241 억		1379905	N	N	0	N	00	N
67	20230620	090851	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1151	3	2	0.26	7883126	6871	5.56	1148	1154	1144	1492	804	1148	1147.30	2.86	0	-2249	1159	1153	1145	1139	1131	1149	1135	241	344	500	820	1	1	48224558	555	5.78	0.88	12	0.01	199.00	1308.00	1460	20230202	-21.16	973	20220623	18.29	1460	-21.16	20230202	1069	7.67	20230427	1460	-21.16	20230202	973	18.29	20220623	1.87	N	115480	500	241 억		1379905	N	N	0	N	00	N
68	20230619	160607	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1148	-2	5	-0.17	135964643	119015	143.54	1151	1151	1137	1495	805	1150	1142.39	2.87	0	-9976	1170	1159	1142	1131	1114	1165	1137	241	345	500	820	1	1	48224558	554	5.77	0.88	12	0.25	199.00	1308.00	1460	20230202	-21.37	973	20220623	17.99	1460	-21.37	20230202	1069	7.39	20230427	1460	-21.37	20230202	973	17.99	20220623	1.87	N	115480	500	241 억		1385662	N	N	0	N	00	N
69	20230619	150925	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1137	-13	5	-1.13	131831956	115415	139.20	1151	1151	1137	1495	805	1150	1142.24	2.87	0	-9210	1170	1159	1142	1131	1114	1165	1137	241	345	500	820	1	1	48224558	548	5.71	0.87	12	0.24	199.00	1308.00	1460	20230202	-22.12	973	20220623	16.86	1460	-22.12	20230202	1069	6.36	20230427	1460	-22.12	20230202	973	16.86	20220623	1.87	N	115480	500	241 억		1385662	N	N	0	N	00	N
70	20230619	140503	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1141	-9	5	-0.78	72119935	63059	76.06	1151	1151	1140	1495	805	1150	1143.69	2.87	0	-8245	1170	1159	1142	1131	1114	1165	1137	241	345	500	820	1	1	48224558	550	5.73	0.87	12	0.13	199.00	1308.00	1460	20230202	-21.85	973	20220623	17.27	1460	-21.85	20230202	1069	6.74	20230427	1460	-21.85	20230202	973	17.27	20220623	1.87	N	115480	500	241 억		1385662	N	N	0	N	00	N
71	20230619	130901	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1145	-5	5	-0.43	57288632	50085	60.41	1151	1151	1140	1495	805	1150	1143.83	2.87	0	-8615	1170	1159	1142	1131	1114	1165	1137	241	345	500	820	1	1	48224558	552	5.75	0.88	12	0.10	199.00	1308.00	1460	20230202	-21.58	973	20220623	17.68	1460	-21.58	20230202	1069	7.11	20230427	1460	-21.58	20230202	973	17.68	20220623	1.87	N	115480	500	241 억		1385662	N	N	0	N	00	N
72	20230619	121025	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1146	-4	5	-0.35	50485313	44147	53.25	1151	1151	1140	1495	805	1150	1143.57	2.87	0	-8184	1170	1159	1142	1131	1114	1165	1137	241	345	500	820	1	1	48224558	553	5.76	0.88	12	0.09	199.00	1308.00	1460	20230202	-21.51	973	20220623	17.78	1460	-21.51	20230202	1069	7.20	20230427	1460	-21.51	20230202	973	17.78	20220623	1.87	N	115480	500	241 억		1385662	N	N	0	N	00	N
73	20230619	110440	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1143	-7	5	-0.61	43298741	37881	45.69	1151	1151	1140	1495	805	1150	1143.02	2.87	0	-7597	1170	1159	1142	1131	1114	1165	1137	241	345	500	820	1	1	48224558	551	5.74	0.87	12	0.08	199.00	1308.00	1460	20230202	-21.71	973	20220623	17.47	1460	-21.71	20230202	1069	6.92	20230427	1460	-21.71	20230202	973	17.47	20220623	1.87	N	115480	500	241 억		1385662	N	N	0	N	00	N
74	20230619	100653	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1148	-2	5	-0.17	42053561	36792	44.37	1151	1151	1140	1495	805	1150	1143.01	2.87	0	-6957	1170	1159	1142	1131	1114	1165	1137	241	345	500	820	1	1	48224558	554	5.77	0.88	12	0.08	199.00	1308.00	1460	20230202	-21.37	973	20220623	17.99	1460	-21.37	20230202	1069	7.39	20230427	1460	-21.37	20230202	973	17.99	20220623	1.87	N	115480	500	241 억		1385662	N	N	0	N	00	N
75	20230619	090749	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1145	-5	5	-0.43	7585005	6600	7.96	1151	1151	1145	1495	805	1150	1149.24	2.87	0	-4978	1170	1159	1142	1131	1114	1165	1137	241	345	500	820	1	1	48224558	552	5.75	0.88	12	0.01	199.00	1308.00	1460	20230202	-21.58	973	20220623	17.68	1460	-21.58	20230202	1069	7.11	20230427	1460	-21.58	20230202	973	17.68	20220623	1.87	N	115480	500	241 억		1385662	N	N	0	N	00	N
76	20230616	160819	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1150	28	2	2.50	94302686	82893	35.10	1134	1153	1125	1458	786	1122	1137.64	2.85	0	8949	1148	1134	1115	1101	1082	1138	1105	241	336	500	800	1	1	48224558	555	5.78	0.88	12	0.17	199.00	1308.00	1460	20230202	-21.23	973	20220623	18.19	1460	-21.23	20230202	1069	7.58	20230427	1460	-21.23	20230202	973	18.19	20220623	1.86	N	115480	500	241 억		1373308	N	N	0	N	00	N
77	20230616	150823	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1147	25	2	2.23	86872471	76417	32.35	1134	1153	1125	1458	786	1122	1136.82	2.85	0	9891	1148	1134	1115	1101	1082	1138	1105	241	336	500	800	1	1	48224558	553	5.76	0.88	12	0.16	199.00	1308.00	1460	20230202	-21.44	973	20220623	17.88	1460	-21.44	20230202	1069	7.30	20230427	1460	-21.44	20230202	973	17.88	20220623	1.86	N	115480	500	241 억		1373308	N	N	0	N	00	N
78	20230616	140801	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1146	24	2	2.14	82406316	72515	30.70	1134	1153	1125	1458	786	1122	1136.40	2.85	0	10128	1148	1134	1115	1101	1082	1138	1105	241	336	500	800	1	1	48224558	553	5.76	0.88	12	0.15	199.00	1308.00	1460	20230202	-21.51	973	20220623	17.78	1460	-21.51	20230202	1069	7.20	20230427	1460	-21.51	20230202	973	17.78	20220623	1.86	N	115480	500	241 억		1373308	N	N	0	N	00	N
79	20230616	130415	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1151	29	2	2.58	68817301	60632	25.67	1134	1153	1125	1458	786	1122	1135.00	2.85	0	11233	1148	1134	1115	1101	1082	1138	1105	241	336	500	800	1	1	48224558	555	5.78	0.88	12	0.13	199.00	1308.00	1460	20230202	-21.16	973	20220623	18.29	1460	-21.16	20230202	1069	7.67	20230427	1460	-21.16	20230202	973	18.29	20220623	1.86	N	115480	500	241 억		1373308	N	N	0	N	00	N
80	20230616	120732	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1144	22	2	1.96	60266211	53181	22.52	1134	1144	1125	1458	786	1122	1133.23	2.85	0	12479	1148	1134	1115	1101	1082	1138	1105	241	336	500	800	1	1	48224558	552	5.75	0.87	12	0.11	199.00	1308.00	1460	20230202	-21.64	973	20220623	17.57	1460	-21.64	20230202	1069	7.02	20230427	1460	-21.64	20230202	973	17.57	20220623	1.86	N	115480	500	241 억		1373308	N	N	0	N	00	N
81	20230616	110647	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1130	8	2	0.71	33046459	29249	12.38	1134	1139	1125	1458	786	1122	1129.83	2.85	0	-1305	1148	1134	1115	1101	1082	1138	1105	241	336	500	800	1	1	48224558	545	5.68	0.86	12	0.06	199.00	1308.00	1460	20230202	-22.60	973	20220623	16.14	1460	-22.60	20230202	1069	5.71	20230427	1460	-22.60	20230202	973	16.14	20220623	1.86	N	115480	500	241 억		1373308	N	N	0	N	00	N
82	20230616	100336	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1127	5	2	0.45	16733610	14774	6.26	1134	1139	1127	1458	786	1122	1132.64	2.85	0	-931	1148	1134	1115	1101	1082	1138	1105	241	336	500	800	1	1	48224558	543	5.66	0.86	12	0.03	199.00	1308.00	1460	20230202	-22.81	973	20220623	15.83	1460	-22.81	20230202	1069	5.43	20230427	1460	-22.81	20230202	973	15.83	20220623	1.86	N	115480	500	241 억		1373308	N	N	0	N	00	N
83	20230616	090652	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1135	13	2	1.16	3202078	2823	1.20	1134	1135	1127	1458	786	1122	1134.28	2.85	0	-978	1148	1134	1115	1101	1082	1138	1105	241	336	500	800	1	1	48224558	547	5.70	0.87	12	0.01	199.00	1308.00	1460	20230202	-22.26	973	20220623	16.65	1460	-22.26	20230202	1069	6.17	20230427	1460	-22.26	20230202	973	16.65	20220623	1.86	N	115480	500	241 억		1373308	N	N	0	N	00	N
84	20230615	150434	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1113	-10	5	-0.89	250598333	225390	93.00	1122	1129	1096	1459	787	1123	1111.84	2.86	0	-7368	1167	1145	1133	1111	1099	1139	1105	241	336	500	800	1	1	48224558	537	5.59	0.85	12	0.47	199.00	1308.00	1460	20230202	-23.77	973	20220623	14.39	1460	-23.77	20230202	1069	4.12	20230427	1460	-23.77	20230202	973	14.39	20220623	1.85	N	115480	500	241 억		1381001	N	N	0	N	00	N
85	20230615	140815	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1114	-9	5	-0.80	245291442	220625	91.04	1122	1129	1096	1459	787	1123	1111.80	2.86	0	-7432	1167	1145	1133	1111	1099	1139	1105	241	336	500	800	1	1	48224558	537	5.60	0.85	12	0.46	199.00	1308.00	1460	20230202	-23.70	973	20220623	14.49	1460	-23.70	20230202	1069	4.21	20230427	1460	-23.70	20230202	973	14.49	20220623	1.85	N	115480	500	241 억		1381001	N	N	0	N	00	N
86	20230615	131007	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1114	-9	5	-0.80	231629933	208344	85.97	1122	1129	1096	1459	787	1123	1111.77	2.86	0	-7490	1167	1145	1133	1111	1099	1139	1105	241	336	500	800	1	1	48224558	537	5.60	0.85	12	0.43	199.00	1308.00	1460	20230202	-23.70	973	20220623	14.49	1460	-23.70	20230202	1069	4.21	20230427	1460	-23.70	20230202	973	14.49	20220623	1.85	N	115480	500	241 억		1381001	N	N	0	N	00	N
87	20230615	120647	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1103	-20	5	-1.78	218255784	196333	81.01	1122	1129	1096	1459	787	1123	1111.66	2.86	0	-7348	1167	1145	1133	1111	1099	1139	1105	241	336	500	800	1	1	48224558	532	5.54	0.84	12	0.41	199.00	1308.00	1460	20230202	-24.45	973	20220623	13.36	1460	-24.45	20230202	1069	3.18	20230427	1460	-24.45	20230202	973	13.36	20220623	1.85	N	115480	500	241 억		1381001	N	N	0	N	00	N
88	20230615	111042	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1109	-14	5	-1.25	190835515	171480	70.76	1122	1129	1096	1459	787	1123	1112.87	2.86	0	-5180	1167	1145	1133	1111	1099	1139	1105	241	336	500	800	1	1	48224558	535	5.57	0.85	12	0.36	199.00	1308.00	1460	20230202	-24.04	973	20220623	13.98	1460	-24.04	20230202	1069	3.74	20230427	1460	-24.04	20230202	973	13.98	20220623	1.85	N	115480	500	241 억		1381001	N	N	0	N	00	N
89	20230611	184723	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1165	-6	5	-0.51	232700646	199709	118.00	1166	1180	1160	1522	820	1171	1165.27	3.09	-14406	-13054	1183	1176	1168	1161	1153	1180	1165	241	351	500	840	1	1	48224558	562	5.85	0.89	12	0.41	199.00	1308.00	1460	20230202	-20.21	973	20220623	19.73	1460	-20.21	20230202	1069	8.98	20230427	1460	-20.21	20230202	973	19.73	20220623	1.83	N	115480	500	241 억		1492023	N	N	0	N	00	N