KissMeData/164060/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	160814	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9510	-20	5	-0.21	10261995920	1082990	44.99	9670	9800	9200	12380	6680	9530	9475.39	9.00	0	-79290	11390	10460	9930	9000	8470	10195	8735	101	2850	500	7050	10	1	20228957	1924	21.18	3.64	12	5.35	449.00	2610.00	11530	20230628	-17.52	4620	20221013	105.84	11530	-17.52	20230628	5480	73.54	20230112	11530	-17.52	20230628	4620	105.84	20221013	6.10	N	164060	500	101 억		1820361	N	N	11	N	00	N
3	20230630	150817	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9490	-40	5	-0.42	9927988950	1047879	43.53	9670	9800	9200	12380	6680	9530	9474.36	9.00	0	-73990	11390	10460	9930	9000	8470	10195	8735	101	2850	500	7050	10	1	20228957	1920	21.14	3.64	12	5.18	449.00	2610.00	11530	20230628	-17.69	4620	20221013	105.41	11530	-17.69	20230628	5480	73.18	20230112	11530	-17.69	20230628	4620	105.41	20221013	6.10	N	164060	500	101 억		1820361	N	N	11	N	00	N
4	20230630	140815	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9500	-30	5	-0.31	9416227120	994019	41.29	9670	9800	9200	12380	6680	9530	9472.88	9.00	0	-57995	11390	10460	9930	9000	8470	10195	8735	101	2850	500	7050	10	1	20228957	1922	21.16	3.64	12	4.91	449.00	2610.00	11530	20230628	-17.61	4620	20221013	105.63	11530	-17.61	20230628	5480	73.36	20230112	11530	-17.61	20230628	4620	105.63	20221013	6.10	N	164060	500	101 억		1820361	N	N	11	N	00	N
5	20230630	130816	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9520	-10	5	-0.10	8927130450	942450	39.15	9670	9800	9200	12380	6680	9530	9472.25	9.00	0	-47615	11390	10460	9930	9000	8470	10195	8735	101	2850	500	7050	10	1	20228957	1926	21.20	3.65	12	4.66	449.00	2610.00	11530	20230628	-17.43	4620	20221013	106.06	11530	-17.43	20230628	5480	73.72	20230112	11530	-17.43	20230628	4620	106.06	20221013	6.10	N	164060	500	101 억		1820361	N	N	11	N	00	N
6	20230630	120813	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9250	-280	5	-2.94	7741102980	816914	33.93	9670	9800	9200	12380	6680	9530	9476.02	9.00	0	-61805	11390	10460	9930	9000	8470	10195	8735	101	2850	500	7050	10	1	20228957	1871	20.60	3.54	12	4.04	449.00	2610.00	11530	20230628	-19.77	4620	20221013	100.22	11530	-19.77	20230628	5480	68.80	20230112	11530	-19.77	20230628	4620	100.22	20221013	6.10	N	164060	500	101 억		1820361	N	N	11	N	00	N
7	20230630	110816	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9400	-130	5	-1.36	6812000240	716908	29.78	9670	9800	9200	12380	6680	9530	9501.91	9.00	0	-65368	11390	10460	9930	9000	8470	10195	8735	101	2850	500	7050	10	1	20228957	1902	20.94	3.60	12	3.54	449.00	2610.00	11530	20230628	-18.47	4620	20221013	103.46	11530	-18.47	20230628	5480	71.53	20230112	11530	-18.47	20230628	4620	103.46	20221013	6.10	N	164060	500	101 억		1820361	N	N	11	N	00	N
8	20230630	100816	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9440	-90	5	-0.94	4589525920	478977	19.90	9670	9800	9380	12380	6680	9530	9581.95	9.00	0	-80636	11390	10460	9930	9000	8470	10195	8735	101	2850	500	7050	10	1	20228957	1910	21.02	3.62	12	2.37	449.00	2610.00	11530	20230628	-18.13	4620	20221013	104.33	11530	-18.13	20230628	5480	72.26	20230112	11530	-18.13	20230628	4620	104.33	20221013	6.10	N	164060	500	101 억		1820361	N	N	11	N	00	N
9	20230630	090816	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9450	-80	5	-0.84	735724710	77201	3.21	9670	9680	9410	12380	6680	9530	9529.99	9.00	0	-17781	11390	10460	9930	9000	8470	10195	8735	101	2850	500	7050	10	1	20228957	1912	21.05	3.62	12	0.38	449.00	2610.00	11530	20230628	-18.04	4620	20221013	104.55	11530	-18.04	20230628	5480	72.45	20230112	11530	-18.04	20230628	4620	104.55	20221013	6.10	N	164060	500	101 억		1820361	N	N	11	N	00	N
10	20230629	160813	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9530	-1370	5	-12.57	23952031670	2389019	34.22	10810	10860	9400	14170	7630	10900	10025.92	10.32	0	-195046	12393	11646	10783	10036	9173	12020	10410	97	3270	500	8060	10	1	19476041	1856	21.22	3.65	12	12.27	449.00	2610.00	11530	20230628	-17.35	4620	20221013	106.28	11530	-17.35	20230628	5480	73.91	20230112	11530	-17.35	20230628	4620	106.28	20221013	6.57	N	164060	500	97 억		2010130	N	N	11	N	00	N
11	20230629	150812	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9550	-1350	5	-12.39	22119730270	2195782	31.45	10810	10860	9400	14170	7630	10900	10073.66	10.32	0	-201051	12393	11646	10783	10036	9173	12020	10410	97	3270	500	8060	10	1	19476041	1860	21.27	3.66	12	11.27	449.00	2610.00	11530	20230628	-17.17	4620	20221013	106.71	11530	-17.17	20230628	5480	74.27	20230112	11530	-17.17	20230628	4620	106.71	20221013	6.57	N	164060	500	97 억		2010130	N	N	1	N	00	N
12	20230629	140809	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9820	-1080	5	-9.91	16200177840	1582103	22.66	10810	10860	9820	14170	7630	10900	10239.56	10.32	0	-198108	12393	11646	10783	10036	9173	12020	10410	97	3270	500	8060	10	1	19476041	1913	21.87	3.76	12	8.12	449.00	2610.00	11530	20230628	-14.83	4620	20221013	112.55	11530	-14.83	20230628	5480	79.20	20230112	11530	-14.83	20230628	4620	112.55	20221013	6.57	N	164060	500	97 억		2010130	N	N	1	N	00	N
13	20230629	130809	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10010	-890	5	-8.17	14605635640	1421534	20.36	10810	10860	9880	14170	7630	10900	10274.47	10.32	0	-129797	12393	11646	10783	10036	9173	12020	10410	97	3270	500	8060	10	1	19476041	1950	22.29	3.84	12	7.30	449.00	2610.00	11530	20230628	-13.18	4620	20221013	116.67	11530	-13.18	20230628	5480	82.66	20230112	11530	-13.18	20230628	4620	116.67	20221013	6.57	N	164060	500	97 억		2010130	N	N	1	N	00	N
14	20230629	120812	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10080	-820	5	-7.52	12201551530	1181137	16.92	10810	10860	10080	14170	7630	10900	10330.25	10.32	0	-132291	12393	11646	10783	10036	9173	12020	10410	97	3270	500	8060	10	1	19476041	1963	22.45	3.86	12	6.06	449.00	2610.00	11530	20230628	-12.58	4620	20221013	118.18	11530	-12.58	20230628	5480	83.94	20230112	11530	-12.58	20230628	4620	118.18	20221013	6.57	N	164060	500	97 억		2010130	N	N	1	N	00	N
15	20230629	110813	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10210	-690	5	-6.33	10312425550	994800	14.25	10810	10860	10080	14170	7630	10900	10366.22	10.32	0	-124375	12393	11646	10783	10036	9173	12020	10410	97	3270	500	8060	10	1	19476041	1989	22.74	3.91	12	5.11	449.00	2610.00	11530	20230628	-11.45	4620	20221013	121.00	11530	-11.45	20230628	5480	86.31	20230112	11530	-11.45	20230628	4620	121.00	20221013	6.57	N	164060	500	97 억		2010130	N	N	1	N	00	N
16	20230629	100815	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10180	-720	5	-6.61	7675981900	735648	10.54	10810	10860	10080	14170	7630	10900	10434.19	10.32	0	-118016	12393	11646	10783	10036	9173	12020	10410	97	3270	500	8060	10	1	19476041	1983	22.67	3.90	12	3.78	449.00	2610.00	11530	20230628	-11.71	4620	20221013	120.35	11530	-11.71	20230628	5480	85.77	20230112	11530	-11.71	20230628	4620	120.35	20221013	6.57	N	164060	500	97 억		2010130	N	N	1	N	00	N
17	20230629	090737	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10520	-380	5	-3.49	1807303120	169705	2.43	10810	10860	10340	14170	7630	10900	10649.38	10.32	0	-47570	12393	11646	10783	10036	9173	12020	10410	97	3270	500	8060	10	1	19476041	2049	23.43	4.03	12	0.87	449.00	2610.00	11530	20230628	-8.76	4620	20221013	127.71	11530	-8.76	20230628	5480	91.97	20230112	11530	-8.76	20230628	4620	127.71	20221013	6.57	N	164060	500	97 억		2010130	N	N	1	N	00	N
18	20230628	160801	55	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	50	N	10900	1100	2	11.22	76199652280	6960884	591.93	9960	11530	9920	12740	6860	9800	10947.46	8.97	0	274863	10826	10312	9936	9422	9046	10125	9235	97	2940	500	7250	10	1	19476041	2123	24.28	4.18	12	35.74	449.00	2610.00	11530	20230628	-5.46	4620	20221013	135.93	11530	-5.46	20230628	5480	98.91	20230112	11530	-5.46	20230628	4620	135.93	20221013	6.73	N	164060	500	97 억		1746639	N	N	1	N	00	N
19	20230628	150808	55	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	50	N	10830	1030	2	10.51	74057398360	6763291	575.13	9960	11530	9920	12740	6860	9800	10950.42	8.97	0	278070	10826	10312	9936	9422	9046	10125	9235	97	2940	500	7250	10	1	19476041	2109	24.12	4.15	12	34.73	449.00	2610.00	11530	20230628	-6.07	4620	20221013	134.42	11530	-6.07	20230628	5480	97.63	20230112	11530	-6.07	20230628	4620	134.42	20221013	6.73	N	164060	500	97 억		1746639	N	N	37	N	00	N
20	20230628	140806	55	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	50	N	10820	1020	2	10.41	70098781150	6400616	544.29	9960	11530	9920	12740	6860	9800	10952.43	8.97	0	248983	10826	10312	9936	9422	9046	10125	9235	97	2940	500	7250	10	1	19476041	2107	24.10	4.15	12	32.86	449.00	2610.00	11530	20230628	-6.16	4620	20221013	134.20	11530	-6.16	20230628	5480	97.45	20230112	11530	-6.16	20230628	4620	134.20	20221013	6.73	N	164060	500	97 억		1746639	N	N	37	N	00	N
21	20230628	130806	55	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	50	N	10710	910	2	9.29	67027264390	6114659	519.97	9960	11530	9920	12740	6860	9800	10962.31	8.97	0	228251	10826	10312	9936	9422	9046	10125	9235	97	2940	500	7250	10	1	19476041	2086	23.85	4.10	12	31.40	449.00	2610.00	11530	20230628	-7.11	4620	20221013	131.82	11530	-7.11	20230628	5480	95.44	20230112	11530	-7.11	20230628	4620	131.82	20221013	6.73	N	164060	500	97 억		1746639	N	N	37	N	00	N
22	20230628	120815	55	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	50	N	10850	1050	2	10.71	64017454610	5834780	496.17	9960	11530	9920	12740	6860	9800	10972.31	8.97	0	204492	10826	10312	9936	9422	9046	10125	9235	97	2940	500	7250	10	1	19476041	2113	24.16	4.16	12	29.96	449.00	2610.00	11530	20230628	-5.90	4620	20221013	134.85	11530	-5.90	20230628	5480	97.99	20230112	11530	-5.90	20230628	4620	134.85	20221013	6.73	N	164060	500	97 억		1746639	N	N	37	N	00	N
23	20230628	110811	55	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	50	N	11020	1220	2	12.45	60020356020	5469128	465.08	9960	11530	9920	12740	6860	9800	10975.05	8.97	0	205247	10826	10312	9936	9422	9046	10125	9235	97	2940	500	7250	10	1	19476041	2146	24.54	4.22	12	28.08	449.00	2610.00	11530	20230628	-4.42	4620	20221013	138.53	11530	-4.42	20230628	5480	101.09	20230112	11530	-4.42	20230628	4620	138.53	20221013	6.73	N	164060	500	97 억		1746639	N	N	37	N	00	N
24	20230628	100811	55	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	50	N	11200	1400	2	14.29	50008728190	4571348	388.73	9960	11530	9920	12740	6860	9800	10940.36	8.97	0	94210	10826	10312	9936	9422	9046	10125	9235	97	2940	500	7250	10	1	19476041	2181	24.94	4.29	12	23.47	449.00	2610.00	11530	20230628	-2.86	4620	20221013	142.42	11530	-2.86	20230628	5480	104.38	20230112	11530	-2.86	20230628	4620	142.42	20221013	6.73	N	164060	500	97 억		1746639	N	N	37	N	00	N
25	20230628	090808	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10190	390	2	3.98	1771624800	174263	14.82	9960	10320	9920	12740	6860	9800	10172.90	8.97	0	48331	10826	10312	9936	9422	9046	10125	9235	97	2940	500	7250	10	1	19476041	1985	22.69	3.90	12	0.89	449.00	2610.00	10770	20230621	-5.39	4620	20221013	120.56	10770	-5.39	20230621	5480	85.95	20230112	10770	-5.39	20230621	4620	120.56	20221013	6.73	N	164060	500	97 억		1746639	N	N	37	N	00	N
26	20230627	160807	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9800	-100	5	-1.01	11682986040	1170552	189.37	10100	10450	9560	12870	6930	9900	9981.28	8.78	0	37650	10613	10256	9953	9596	9293	10105	9445	97	2970	500	7320	10	1	19476041	1909	21.83	3.75	12	6.01	449.00	2610.00	10770	20230621	-9.01	4620	20221013	112.12	10770	-9.01	20230621	5480	78.83	20230112	10770	-9.01	20230621	4620	112.12	20221013	6.74	N	164060	500	97 억		1710435	N	N	37	N	00	N
27	20230627	150812	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9780	-120	5	-1.21	11444262050	1146175	185.43	10100	10450	9560	12870	6930	9900	9984.91	8.78	0	36118	10613	10256	9953	9596	9293	10105	9445	97	2970	500	7320	10	1	19476041	1905	21.78	3.75	12	5.89	449.00	2610.00	10770	20230621	-9.19	4620	20221013	111.69	10770	-9.19	20230621	5480	78.47	20230112	10770	-9.19	20230621	4620	111.69	20221013	6.74	N	164060	500	97 억		1710435	N	N	107	N	00	N
28	20230627	140821	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9710	-190	5	-1.92	10906168770	1090930	176.49	10100	10450	9560	12870	6930	9900	9997.33	8.78	0	30681	10613	10256	9953	9596	9293	10105	9445	97	2970	500	7320	10	1	19476041	1891	21.63	3.72	12	5.60	449.00	2610.00	10770	20230621	-9.84	4620	20221013	110.17	10770	-9.84	20230621	5480	77.19	20230112	10770	-9.84	20230621	4620	110.17	20221013	6.74	N	164060	500	97 억		1710435	N	N	107	N	00	N
29	20230627	130819	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9610	-290	5	-2.93	10009996780	998012	161.46	10100	10450	9560	12870	6930	9900	10030.24	8.78	0	16801	10613	10256	9953	9596	9293	10105	9445	97	2970	500	7320	10	1	19476041	1872	21.40	3.68	12	5.12	449.00	2610.00	10770	20230621	-10.77	4620	20221013	108.01	10770	-10.77	20230621	5480	75.36	20230112	10770	-10.77	20230621	4620	108.01	20221013	6.74	N	164060	500	97 억		1710435	N	N	107	N	00	N
30	20230627	120821	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9650	-250	5	-2.53	9133164580	906857	146.71	10100	10450	9580	12870	6930	9900	10071.66	8.78	0	23010	10613	10256	9953	9596	9293	10105	9445	97	2970	500	7320	10	1	19476041	1879	21.49	3.70	12	4.66	449.00	2610.00	10770	20230621	-10.40	4620	20221013	108.87	10770	-10.40	20230621	5480	76.09	20230112	10770	-10.40	20230621	4620	108.87	20221013	6.74	N	164060	500	97 억		1710435	N	N	107	N	00	N
31	20230627	110827	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9960	60	2	0.61	6907707430	678150	109.71	10100	10450	9860	12870	6930	9900	10187.08	8.78	0	45975	10613	10256	9953	9596	9293	10105	9445	97	2970	500	7320	10	1	19476041	1940	22.18	3.82	12	3.48	449.00	2610.00	10770	20230621	-7.52	4620	20221013	115.58	10770	-7.52	20230621	5480	81.75	20230112	10770	-7.52	20230621	4620	115.58	20221013	6.74	N	164060	500	97 억		1710435	N	N	107	N	00	N
32	20230627	100802	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10370	470	2	4.75	3966417650	390675	63.20	10100	10450	9860	12870	6930	9900	10154.23	8.78	0	48533	10613	10256	9953	9596	9293	10105	9445	97	2970	500	7320	10	1	19476041	2020	23.10	3.97	12	2.01	449.00	2610.00	10770	20230621	-3.71	4620	20221013	124.46	10770	-3.71	20230621	5480	89.23	20230112	10770	-3.71	20230621	4620	124.46	20221013	6.74	N	164060	500	97 억		1710435	N	N	107	N	00	N
33	20230627	090807	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9870	-30	5	-0.30	604517570	60711	9.82	10100	10100	9870	12870	6930	9900	9959.55	8.78	0	-7190	10613	10256	9953	9596	9293	10105	9445	97	2970	500	7320	10	1	19476041	1922	21.98	3.78	12	0.31	449.00	2610.00	10770	20230621	-8.36	4620	20221013	113.64	10770	-8.36	20230621	5480	80.11	20230112	10770	-8.36	20230621	4620	113.64	20221013	6.74	N	164060	500	97 억		1710435	N	N	107	N	00	N
34	20230626	160806	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9900	-480	5	-4.62	6059325470	611026	138.47	10240	10310	9650	13490	7270	10380	9916.66	8.56	0	36105	10820	10600	10370	10150	9920	10710	10260	97	3110	500	7680	10	1	19476041	1928	22.05	3.79	12	3.14	449.00	2610.00	10770	20230621	-8.08	4620	20221013	114.29	10770	-8.08	20230621	5480	80.66	20230112	10770	-8.08	20230621	4620	114.29	20221013	7.11	N	164060	500	97 억		1666780	N	N	107	N	00	N
35	20230626	150812	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9900	-480	5	-4.62	5764861600	581306	131.73	10240	10310	9650	13490	7270	10380	9917.08	8.56	0	29979	10820	10600	10370	10150	9920	10710	10260	97	3110	500	7680	10	1	19476041	1928	22.05	3.79	12	2.98	449.00	2610.00	10770	20230621	-8.08	4620	20221013	114.29	10770	-8.08	20230621	5480	80.66	20230112	10770	-8.08	20230621	4620	114.29	20221013	7.11	N	164060	500	97 억		1666780	N	N	0	N	00	N
36	20230626	140811	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9910	-470	5	-4.53	5091184830	513674	116.41	10240	10310	9650	13490	7270	10380	9911.31	8.56	0	12634	10820	10600	10370	10150	9920	10710	10260	97	3110	500	7680	10	1	19476041	1930	22.07	3.80	12	2.64	449.00	2610.00	10770	20230621	-7.99	4620	20221013	114.50	10770	-7.99	20230621	5480	80.84	20230112	10770	-7.99	20230621	4620	114.50	20221013	7.11	N	164060	500	97 억		1666780	N	N	0	N	00	N
37	20230626	130806	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9890	-490	5	-4.72	4814532840	485802	110.09	10240	10310	9650	13490	7270	10380	9910.48	8.56	0	10434	10820	10600	10370	10150	9920	10710	10260	97	3110	500	7680	10	1	19476041	1926	22.03	3.79	12	2.49	449.00	2610.00	10770	20230621	-8.17	4620	20221013	114.07	10770	-8.17	20230621	5480	80.47	20230112	10770	-8.17	20230621	4620	114.07	20221013	7.11	N	164060	500	97 억		1666780	N	N	0	N	00	N
38	20230626	120806	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9900	-480	5	-4.62	4470150040	451026	102.21	10240	10310	9650	13490	7270	10380	9911.06	8.56	0	10968	10820	10600	10370	10150	9920	10710	10260	97	3110	500	7680	10	1	19476041	1928	22.05	3.79	12	2.32	449.00	2610.00	10770	20230621	-8.08	4620	20221013	114.29	10770	-8.08	20230621	5480	80.66	20230112	10770	-8.08	20230621	4620	114.29	20221013	7.11	N	164060	500	97 억		1666780	N	N	0	N	00	N
39	20230626	110805	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9870	-510	5	-4.91	3720257180	374924	84.96	10240	10310	9650	13490	7270	10380	9922.69	8.56	0	-8318	10820	10600	10370	10150	9920	10710	10260	97	3110	500	7680	10	1	19476041	1922	21.98	3.78	12	1.93	449.00	2610.00	10770	20230621	-8.36	4620	20221013	113.64	10770	-8.36	20230621	5480	80.11	20230112	10770	-8.36	20230621	4620	113.64	20221013	7.11	N	164060	500	97 억		1666780	N	N	0	N	00	N
40	20230626	100806	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9970	-410	5	-3.95	2860284640	288104	65.29	10240	10310	9650	13490	7270	10380	9927.95	8.56	0	-17194	10820	10600	10370	10150	9920	10710	10260	97	3110	500	7680	10	1	19476041	1942	22.20	3.82	12	1.48	449.00	2610.00	10770	20230621	-7.43	4620	20221013	115.80	10770	-7.43	20230621	5480	81.93	20230112	10770	-7.43	20230621	4620	115.80	20221013	7.11	N	164060	500	97 억		1666780	N	N	0	N	00	N
41	20230626	090808	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10100	-280	5	-2.70	332259250	32593	7.39	10240	10310	10100	13490	7270	10380	10194.16	8.56	0	-10499	10820	10600	10370	10150	9920	10710	10260	97	3110	500	7680	10	1	19476041	1967	22.49	3.87	12	0.17	449.00	2610.00	10770	20230621	-6.22	4620	20221013	118.61	10770	-6.22	20230621	5480	84.31	20230112	10770	-6.22	20230621	4620	118.61	20221013	7.11	N	164060	500	97 억		1666780	N	N	0	N	00	N
42	20230623	180357	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10380	60	2	0.58	4562808040	441276	49.77	10240	10590	10140	13410	7230	10320	10339.62	8.56	0	-3897	11040	10680	10310	9950	9580	10860	10130	97	3090	500	7630	10	1	19476041	2022	23.12	3.98	12	2.27	449.00	2610.00	10770	20230621	-3.62	4620	20221013	124.68	10770	-3.62	20230621	5480	89.42	20230112	10770	-3.62	20230621	4620	124.68	20221013	6.45	N	164060	500	97 억		1667536	N	N	0	N	00	N
43	20230623	140639	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10280	-40	5	-0.39	3967217620	383698	43.28	10240	10590	10140	13410	7230	10320	10339.43	8.56	0	-7504	11040	10680	10310	9950	9580	10860	10130	97	3090	500	7630	10	1	19476041	2002	22.90	3.94	12	1.97	449.00	2610.00	10770	20230621	-4.55	4620	20221013	122.51	10770	-4.55	20230621	5480	87.59	20230112	10770	-4.55	20230621	4620	122.51	20221013	6.45	N	164060	500	97 억		1667536	N	N	0	N	00	N
44	20230622	160455	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10320	390	2	3.93	9185301180	883724	52.41	9980	10670	9940	12900	6960	9930	10393.93	8.04	0	104290	11130	10530	10170	9570	9210	10350	9390	97	2970	500	7340	10	1	19476041	2010	22.98	3.95	12	4.54	449.00	2610.00	10770	20230621	-4.18	4620	20221013	123.38	10770	-4.18	20230621	5480	88.32	20230112	10770	-4.18	20230621	4620	123.38	20221013	6.00	N	164060	500	97 억		1565628	N	N	2793	N	00	N
45	20230622	150232	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10240	310	2	3.12	8934764200	859357	50.96	9980	10670	9940	12900	6960	9930	10397.10	8.04	0	105686	11130	10530	10170	9570	9210	10350	9390	97	2970	500	7340	10	1	19476041	1994	22.81	3.92	12	4.41	449.00	2610.00	10770	20230621	-4.92	4620	20221013	121.65	10770	-4.92	20230621	5480	86.86	20230112	10770	-4.92	20230621	4620	121.65	20221013	6.00	N	164060	500	97 억		1565628	N	N	2793	N	00	N
46	20230622	140209	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10480	550	2	5.54	7867163270	756250	44.85	9980	10670	9940	12900	6960	9930	10402.93	8.04	0	113508	11130	10530	10170	9570	9210	10350	9390	97	2970	500	7340	10	1	19476041	2041	23.34	4.02	12	3.88	449.00	2610.00	10770	20230621	-2.69	4620	20221013	126.84	10770	-2.69	20230621	5480	91.24	20230112	10770	-2.69	20230621	4620	126.84	20221013	6.00	N	164060	500	97 억		1565628	N	N	2793	N	00	N
47	20230622	130125	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10420	490	2	4.93	7028570730	675721	40.07	9980	10670	9940	12900	6960	9930	10401.67	8.04	0	119925	11130	10530	10170	9570	9210	10350	9390	97	2970	500	7340	10	1	19476041	2029	23.21	3.99	12	3.47	449.00	2610.00	10770	20230621	-3.25	4620	20221013	125.54	10770	-3.25	20230621	5480	90.15	20230112	10770	-3.25	20230621	4620	125.54	20221013	6.00	N	164060	500	97 억		1565628	N	N	2793	N	00	N
48	20230622	120857	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10480	550	2	5.54	6688128910	643062	38.14	9980	10670	9940	12900	6960	9930	10400.53	8.04	0	115682	11130	10530	10170	9570	9210	10350	9390	97	2970	500	7340	10	1	19476041	2041	23.34	4.02	12	3.30	449.00	2610.00	10770	20230621	-2.69	4620	20221013	126.84	10770	-2.69	20230621	5480	91.24	20230112	10770	-2.69	20230621	4620	126.84	20221013	6.00	N	164060	500	97 억		1565628	N	N	2793	N	00	N
49	20230622	110514	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10540	610	2	6.14	5376212890	518739	30.76	9980	10670	9940	12900	6960	9930	10364.10	8.04	0	79890	11130	10530	10170	9570	9210	10350	9390	97	2970	500	7340	10	1	19476041	2053	23.47	4.04	12	2.66	449.00	2610.00	10770	20230621	-2.14	4620	20221013	128.14	10770	-2.14	20230621	5480	92.34	20230112	10770	-2.14	20230621	4620	128.14	20221013	6.00	N	164060	500	97 억		1565628	N	N	2793	N	00	N
50	20230622	100225	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10130	200	2	2.01	2355200650	230642	13.68	9980	10360	9940	12900	6960	9930	10211.64	8.04	0	9697	11130	10530	10170	9570	9210	10350	9390	97	2970	500	7340	10	1	19476041	1973	22.56	3.88	12	1.18	449.00	2610.00	10770	20230621	-5.94	4620	20221013	119.26	10770	-5.94	20230621	5480	84.85	20230112	10770	-5.94	20230621	4620	119.26	20221013	6.00	N	164060	500	97 억		1565628	N	N	2793	N	00	N
51	20230622	090640	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10300	370	2	3.73	622347170	61416	3.64	9980	10300	9940	12900	6960	9930	10133.69	8.04	0	-9054	11130	10530	10170	9570	9210	10350	9390	97	2970	500	7340	10	1	19476041	2006	22.94	3.95	12	0.32	449.00	2610.00	10770	20230621	-4.36	4620	20221013	122.94	10770	-4.36	20230621	5480	87.96	20230112	10770	-4.36	20230621	4620	122.94	20221013	6.00	N	164060	500	97 억		1565628	N	N	2793	N	00	N
52	20230621	160405	55	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	50	N	9930	-120	5	-1.19	17363978830	1681649	228.73	10080	10770	9810	13060	7040	10050	10325.59	7.91	0	27486	10530	10290	10090	9850	9650	10190	9750	97	3010	500	7430	10	1	19476041	1934	22.12	3.80	12	8.63	449.00	2610.00	10770	20230621	-7.80	4620	20221013	114.94	10770	-7.80	20230621	5480	81.20	20230112	10770	-7.80	20230621	4620	114.94	20221013	5.65	N	164060	500	97 억		1540109	N	N	2793	N	00	N
53	20230621	150547	55	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	50	N	9940	-110	5	-1.09	16838274690	1628737	221.53	10080	10770	9810	13060	7040	10050	10338.25	7.91	0	17666	10530	10290	10090	9850	9650	10190	9750	97	3010	500	7430	10	1	19476041	1936	22.14	3.81	12	8.36	449.00	2610.00	10770	20230621	-7.71	4620	20221013	115.15	10770	-7.71	20230621	5480	81.39	20230112	10770	-7.71	20230621	4620	115.15	20221013	5.65	N	164060	500	97 억		1540109	N	N	0	N	00	N
54	20230621	140414	55	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	50	N	9860	-190	5	-1.89	15670141300	1510981	205.52	10080	10770	9810	13060	7040	10050	10370.85	7.91	0	4380	10530	10290	10090	9850	9650	10190	9750	97	3010	500	7430	10	1	19476041	1920	21.96	3.78	12	7.76	449.00	2610.00	10770	20230621	-8.45	4620	20221013	113.42	10770	-8.45	20230621	5480	79.93	20230112	10770	-8.45	20230621	4620	113.42	20221013	5.65	N	164060	500	97 억		1540109	N	N	0	N	00	N
55	20230621	130412	55	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	50	N	10050	0	3	0.00	13813938470	1324134	180.10	10080	10770	10010	13060	7040	10050	10432.45	7.91	0	169	10530	10290	10090	9850	9650	10190	9750	97	3010	500	7430	10	1	19476041	1957	22.38	3.85	12	6.80	449.00	2610.00	10770	20230621	-6.69	4620	20221013	117.53	10770	-6.69	20230621	5480	83.39	20230112	10770	-6.69	20230621	4620	117.53	20221013	5.65	N	164060	500	97 억		1540109	N	N	0	N	00	N
56	20230621	120459	55	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	50	N	10220	170	2	1.69	12090499310	1153692	156.92	10080	10770	10070	13060	7040	10050	10479.85	7.91	0	27038	10530	10290	10090	9850	9650	10190	9750	97	3010	500	7430	10	1	19476041	1990	22.76	3.92	12	5.92	449.00	2610.00	10770	20230621	-5.11	4620	20221013	121.21	10770	-5.11	20230621	5480	86.50	20230112	10770	-5.11	20230621	4620	121.21	20221013	5.65	N	164060	500	97 억		1540109	N	N	0	N	00	N
57	20230621	111005	55	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	50	N	10630	580	2	5.77	9743784070	928775	126.33	10080	10770	10070	13060	7040	10050	10491.03	7.91	0	63498	10530	10290	10090	9850	9650	10190	9750	97	3010	500	7430	10	1	19476041	2070	23.67	4.07	12	4.77	449.00	2610.00	10770	20230621	-1.30	4620	20221013	130.09	10770	-1.30	20230621	5480	93.98	20230112	10770	-1.30	20230621	4620	130.09	20221013	5.65	N	164060	500	97 억		1540109	N	N	0	N	00	N
58	20230621	100508	55	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	50	N	10420	370	2	3.68	5876829600	563910	76.70	10080	10630	10070	13060	7040	10050	10421.61	7.91	0	15314	10530	10290	10090	9850	9650	10190	9750	97	3010	500	7430	10	1	19476041	2029	23.21	3.99	12	2.90	449.00	2610.00	10630	20230621	-1.98	4620	20221013	125.54	10630	-1.98	20230621	5480	90.15	20230112	10630	-1.98	20230621	4620	125.54	20221013	5.65	N	164060	500	97 억		1540109	N	N	0	N	00	N
59	20230621	090208	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10290	240	2	2.39	647355740	62736	8.53	10080	10480	10070	13060	7040	10050	10318.94	7.91	0	2052	10530	10290	10090	9850	9650	10190	9750	97	3010	500	7430	10	1	19476041	2004	22.92	3.94	12	0.32	449.00	2610.00	10560	20230619	-2.56	4620	20221013	122.73	10560	-2.56	20230619	5480	87.77	20230112	10560	-2.56	20230619	4620	122.73	20221013	5.65	N	164060	500	97 억		1540109	N	N	0	N	00	N
60	20230620	160228	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10050	-100	5	-0.99	7321472680	728578	38.82	10220	10330	9890	13190	7110	10150	10048.97	8.38	0	-100275	11056	10602	10106	9652	9156	10830	9880	97	3040	500	7510	10	1	19476041	1957	22.38	3.85	12	3.74	449.00	2610.00	10560	20230619	-4.83	4620	20221013	117.53	10560	-4.83	20230619	5480	83.39	20230112	10560	-4.83	20230619	4620	117.53	20221013	5.60	N	164060	500	97 억		1632914	N	N	101	N	00	N
61	20230620	150627	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10000	-150	5	-1.48	6849717630	681695	36.32	10220	10330	9890	13190	7110	10150	10048.05	8.38	0	-96085	11056	10602	10106	9652	9156	10830	9880	97	3040	500	7510	10	1	19476041	1948	22.27	3.83	12	3.50	449.00	2610.00	10560	20230619	-5.30	4620	20221013	116.45	10560	-5.30	20230619	5480	82.48	20230112	10560	-5.30	20230619	4620	116.45	20221013	5.60	N	164060	500	97 억		1632914	N	N	101	N	00	N
62	20230620	140323	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9900	-250	5	-2.46	6318680680	628616	33.49	10220	10330	9890	13190	7110	10150	10051.72	8.38	0	-91282	11056	10602	10106	9652	9156	10830	9880	97	3040	500	7510	10	1	19476041	1928	22.05	3.79	12	3.23	449.00	2610.00	10560	20230619	-6.25	4620	20221013	114.29	10560	-6.25	20230619	5480	80.66	20230112	10560	-6.25	20230619	4620	114.29	20221013	5.60	N	164060	500	97 억		1632914	N	N	101	N	00	N
63	20230620	130802	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10050	-100	5	-0.99	5330374120	529375	28.21	10220	10330	9900	13190	7110	10150	10069.17	8.38	0	-78870	11056	10602	10106	9652	9156	10830	9880	97	3040	500	7510	10	1	19476041	1957	22.38	3.85	12	2.72	449.00	2610.00	10560	20230619	-4.83	4620	20221013	117.53	10560	-4.83	20230619	5480	83.39	20230112	10560	-4.83	20230619	4620	117.53	20221013	5.60	N	164060	500	97 억		1632914	N	N	101	N	00	N
64	20230620	120703	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10040	-110	5	-1.08	4770714450	473494	25.23	10220	10330	9900	13190	7110	10150	10075.54	8.38	0	-69894	11056	10602	10106	9652	9156	10830	9880	97	3040	500	7510	10	1	19476041	1955	22.36	3.85	12	2.43	449.00	2610.00	10560	20230619	-4.92	4620	20221013	117.32	10560	-4.92	20230619	5480	83.21	20230112	10560	-4.92	20230619	4620	117.32	20221013	5.60	N	164060	500	97 억		1632914	N	N	101	N	00	N
65	20230620	110101	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10020	-130	5	-1.28	3773017710	374519	19.96	10220	10330	9900	13190	7110	10150	10074.28	8.38	0	-50148	11056	10602	10106	9652	9156	10830	9880	97	3040	500	7510	10	1	19476041	1951	22.32	3.84	12	1.92	449.00	2610.00	10560	20230619	-5.11	4620	20221013	116.88	10560	-5.11	20230619	5480	82.85	20230112	10560	-5.11	20230619	4620	116.88	20221013	5.60	N	164060	500	97 억		1632914	N	N	101	N	00	N
66	20230620	100341	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10000	-150	5	-1.48	2623336930	259099	13.81	10220	10330	9950	13190	7110	10150	10124.83	8.38	0	-37273	11056	10602	10106	9652	9156	10830	9880	97	3040	500	7510	10	1	19476041	1948	22.27	3.83	12	1.33	449.00	2610.00	10560	20230619	-5.30	4620	20221013	116.45	10560	-5.30	20230619	5480	82.48	20230112	10560	-5.30	20230619	4620	116.45	20221013	5.60	N	164060	500	97 억		1632914	N	N	101	N	00	N
67	20230620	091008	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10090	-60	5	-0.59	773457600	76519	4.08	10220	10230	9950	13190	7110	10150	10107.99	8.38	0	-22567	11056	10602	10106	9652	9156	10830	9880	97	3040	500	7510	10	1	19476041	1965	22.47	3.87	12	0.39	449.00	2610.00	10560	20230619	-4.45	4620	20221013	118.40	10560	-4.45	20230619	5480	84.12	20230112	10560	-4.45	20230619	4620	118.40	20221013	5.60	N	164060	500	97 억		1632914	N	N	101	N	00	N
68	20230619	160254	55	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	50	N	10150	320	2	3.26	18863949660	1869117	65.14	9730	10560	9610	12770	6890	9830	10092.90	7.65	0	107889	10670	10250	9740	9320	8810	10460	9530	97	2940	500	7270	10	1	19476041	1977	22.61	3.89	12	9.60	449.00	2610.00	10560	20230619	-3.88	4620	20221013	119.70	10560	-3.88	20230619	5480	85.22	20230112	10560	-3.88	20230619	4620	119.70	20221013	5.99	N	164060	500	97 억		1489225	N	N	101	N	00	N
69	20230619	151025	55	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	50	N	10140	310	2	3.15	18188511850	1802437	62.82	9730	10560	9610	12770	6890	9830	10091.61	7.65	0	94258	10670	10250	9740	9320	8810	10460	9530	97	2940	500	7270	10	1	19476041	1975	22.58	3.89	12	9.25	449.00	2610.00	10560	20230619	-3.98	4620	20221013	119.48	10560	-3.98	20230619	5480	85.04	20230112	10560	-3.98	20230619	4620	119.48	20221013	5.99	N	164060	500	97 억		1489225	N	N	29	N	00	N
70	20230619	140943	55	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	50	N	10250	420	2	4.27	15721672360	1562946	54.47	9730	10560	9610	12770	6890	9830	10059.55	7.65	0	41853	10670	10250	9740	9320	8810	10460	9530	97	2940	500	7270	10	1	19476041	1996	22.83	3.93	12	8.02	449.00	2610.00	10560	20230619	-2.94	4620	20221013	121.86	10560	-2.94	20230619	5480	87.04	20230112	10560	-2.94	20230619	4620	121.86	20221013	5.99	N	164060	500	97 억		1489225	N	N	29	N	00	N
71	20230619	130311	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9710	-120	5	-1.22	6559547060	667560	23.27	9730	10110	9610	12770	6890	9830	9826.13	7.65	0	-5781	10670	10250	9740	9320	8810	10460	9530	97	2940	500	7270	10	1	19476041	1891	21.63	3.72	12	3.43	449.00	2610.00	10160	20230616	-4.43	4620	20221013	110.17	10160	-4.43	20230616	5480	77.19	20230112	10160	-4.43	20230616	4620	110.17	20221013	5.99	N	164060	500	97 억		1489225	N	N	29	N	00	N
72	20230619	120532	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9700	-130	5	-1.32	6228652280	633437	22.08	9730	10110	9610	12770	6890	9830	9833.12	7.65	0	-5133	10670	10250	9740	9320	8810	10460	9530	97	2940	500	7270	10	1	19476041	1889	21.60	3.72	12	3.25	449.00	2610.00	10160	20230616	-4.53	4620	20221013	109.96	10160	-4.53	20230616	5480	77.01	20230112	10160	-4.53	20230616	4620	109.96	20221013	5.99	N	164060	500	97 억		1489225	N	N	29	N	00	N
73	20230619	110617	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9840	10	2	0.10	5494549310	558354	19.46	9730	10110	9610	12770	6890	9830	9840.69	7.65	0	3325	10670	10250	9740	9320	8810	10460	9530	97	2940	500	7270	10	1	19476041	1916	21.92	3.77	12	2.87	449.00	2610.00	10160	20230616	-3.15	4620	20221013	112.99	10160	-3.15	20230616	5480	79.56	20230112	10160	-3.15	20230616	4620	112.99	20221013	5.99	N	164060	500	97 억		1489225	N	N	29	N	00	N
74	20230619	101037	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9820	-10	5	-0.10	4220247970	427438	14.90	9730	10110	9700	12770	6890	9830	9873.74	7.65	0	-12577	10670	10250	9740	9320	8810	10460	9530	97	2940	500	7270	10	1	19476041	1913	21.87	3.76	12	2.19	449.00	2610.00	10160	20230616	-3.35	4620	20221013	112.55	10160	-3.35	20230616	5480	79.20	20230112	10160	-3.35	20230616	4620	112.55	20221013	5.99	N	164060	500	97 억		1489225	N	N	29	N	00	N
75	20230619	090429	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9880	50	2	0.51	1542459760	155111	5.41	9730	10110	9730	12770	6890	9830	9947.07	7.65	0	-7760	10670	10250	9740	9320	8810	10460	9530	97	2940	500	7270	10	1	19476041	1924	22.00	3.79	12	0.80	449.00	2610.00	10160	20230616	-2.76	4620	20221013	113.85	10160	-2.76	20230616	5480	80.29	20230112	10160	-2.76	20230616	4620	113.85	20221013	5.99	N	164060	500	97 억		1489225	N	N	29	N	00	N
76	20230616	160350	55	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	50	N	9830	550	2	5.93	28014346190	2857628	150.45	9280	10160	9230	12060	6500	9280	9803.33	7.30	0	61801	10520	9900	9200	8580	7880	10210	8890	97	2780	500	6860	10	1	19476041	1914	21.89	3.77	12	14.67	449.00	2610.00	10160	20230616	-3.25	4620	20221013	112.77	10160	-3.25	20230616	5480	79.38	20230112	10160	-3.25	20230616	4620	112.77	20221013	6.23	N	164060	500	97 억		1421530	N	N	29	N	00	N
77	20230616	150244	55	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	50	N	9650	370	2	3.99	26798143880	2733028	143.89	9280	10160	9230	12060	6500	9280	9805.34	7.30	0	94133	10520	9900	9200	8580	7880	10210	8890	97	2780	500	6860	10	1	19476041	1879	21.49	3.70	12	14.03	449.00	2610.00	10160	20230616	-5.02	4620	20221013	108.87	10160	-5.02	20230616	5480	76.09	20230112	10160	-5.02	20230616	4620	108.87	20221013	6.23	N	164060	500	97 억		1421530	N	N	0	N	00	N
78	20230616	140942	55	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	50	N	9610	330	2	3.56	25472266690	2594509	136.59	9280	10160	9230	12060	6500	9280	9817.81	7.30	0	89550	10520	9900	9200	8580	7880	10210	8890	97	2780	500	6860	10	1	19476041	1872	21.40	3.68	12	13.32	449.00	2610.00	10160	20230616	-5.41	4620	20221013	108.01	10160	-5.41	20230616	5480	75.36	20230112	10160	-5.41	20230616	4620	108.01	20221013	6.23	N	164060	500	97 억		1421530	N	N	0	N	00	N
79	20230616	130503	55	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	50	N	9620	340	2	3.66	23655653140	2404684	126.60	9280	10160	9230	12060	6500	9280	9837.38	7.30	0	131097	10520	9900	9200	8580	7880	10210	8890	97	2780	500	6860	10	1	19476041	1874	21.43	3.69	12	12.35	449.00	2610.00	10160	20230616	-5.31	4620	20221013	108.23	10160	-5.31	20230616	5480	75.55	20230112	10160	-5.31	20230616	4620	108.23	20221013	6.23	N	164060	500	97 억		1421530	N	N	0	N	00	N
80	20230616	120623	55	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	50	N	9710	430	2	4.63	22001754710	2233613	117.59	9280	10160	9230	12060	6500	9280	9850.36	7.30	0	187766	10520	9900	9200	8580	7880	10210	8890	97	2780	500	6860	10	1	19476041	1891	21.63	3.72	12	11.47	449.00	2610.00	10160	20230616	-4.43	4620	20221013	110.17	10160	-4.43	20230616	5480	77.19	20230112	10160	-4.43	20230616	4620	110.17	20221013	6.23	N	164060	500	97 억		1421530	N	N	0	N	00	N
81	20230616	110407	55	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	50	N	9960	680	2	7.33	20154741170	2045500	107.69	9280	10160	9230	12060	6500	9280	9853.28	7.30	0	186880	10520	9900	9200	8580	7880	10210	8890	97	2780	500	6860	10	1	19476041	1940	22.18	3.82	12	10.50	449.00	2610.00	10160	20230616	-1.97	4620	20221013	115.58	10160	-1.97	20230616	5480	81.75	20230112	10160	-1.97	20230616	4620	115.58	20221013	6.23	N	164060	500	97 억		1421530	N	N	0	N	00	N
82	20230616	100215	55	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	50	N	9950	670	2	7.22	11722979440	1200322	63.19	9280	10090	9230	12060	6500	9280	9766.63	7.30	0	108143	10520	9900	9200	8580	7880	10210	8890	97	2780	500	6860	10	1	19476041	1938	22.16	3.81	12	6.16	449.00	2610.00	10090	20230616	-1.39	4620	20221013	115.37	10090	-1.39	20230616	5480	81.57	20230112	10090	-1.39	20230616	4620	115.37	20221013	6.23	N	164060	500	97 억		1421530	N	N	0	N	00	N
83	20230616	090232	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9400	120	2	1.29	151898280	16290	0.86	9280	9420	9250	12060	6500	9280	9325.31	7.30	0	-485	10520	9900	9200	8580	7880	10210	8890	97	2780	500	6860	10	1	19476041	1831	20.94	3.60	12	0.08	449.00	2610.00	9880	20230613	-4.86	4620	20221013	103.46	9880	-4.86	20230613	5480	71.53	20230112	9880	-4.86	20230613	4620	103.46	20221013	6.23	N	164060	500	97 억		1421530	N	N	0	N	00	N
84	20230615	150347	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9240	70	2	0.76	16820638080	1826872	135.54	9080	9820	8500	11920	6420	9170	9207.36	7.20	0	26212	9923	9546	9163	8786	8403	9355	8595	97	2750	500	6780	10	1	19476041	1800	20.58	3.54	12	9.38	449.00	2610.00	9880	20230613	-6.48	4620	20221013	100.00	9880	-6.48	20230613	5480	68.61	20230112	9880	-6.48	20230613	4620	100.00	20221013	6.39	N	164060	500	97 억		1401803	N	N	0	N	00	N
85	20230615	140946	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9190	20	2	0.22	16188405890	1758246	130.45	9080	9820	8500	11920	6420	9170	9207.15	7.20	0	18585	9923	9546	9163	8786	8403	9355	8595	97	2750	500	6780	10	1	19476041	1790	20.47	3.52	12	9.03	449.00	2610.00	9880	20230613	-6.98	4620	20221013	98.92	9880	-6.98	20230613	5480	67.70	20230112	9880	-6.98	20230613	4620	98.92	20221013	6.39	N	164060	500	97 억		1401803	N	N	0	N	00	N
86	20230615	130848	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9190	20	2	0.22	15420224200	1674555	124.24	9080	9820	8500	11920	6420	9170	9208.57	7.20	0	-126	9923	9546	9163	8786	8403	9355	8595	97	2750	500	6780	10	1	19476041	1790	20.47	3.52	12	8.60	449.00	2610.00	9880	20230613	-6.98	4620	20221013	98.92	9880	-6.98	20230613	5480	67.70	20230112	9880	-6.98	20230613	4620	98.92	20221013	6.39	N	164060	500	97 억		1401803	N	N	0	N	00	N
87	20230615	120127	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9330	160	2	1.74	13484494210	1467432	108.87	9080	9820	8500	11920	6420	9170	9189.19	7.20	0	-31189	9923	9546	9163	8786	8403	9355	8595	97	2750	500	6780	10	1	19476041	1817	20.78	3.57	12	7.53	449.00	2610.00	9880	20230613	-5.57	4620	20221013	101.95	9880	-5.57	20230613	5480	70.26	20230112	9880	-5.57	20230613	4620	101.95	20221013	6.39	N	164060	500	97 억		1401803	N	N	0	N	00	N
88	20230615	110919	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9010	-160	5	-1.74	6861935990	766924	56.90	9080	9240	8500	11920	6420	9170	8947.08	7.20	0	1769	9923	9546	9163	8786	8403	9355	8595	97	2750	500	6780	10	1	19476041	1755	20.07	3.45	12	3.94	449.00	2610.00	9880	20230613	-8.81	4620	20221013	95.02	9880	-8.81	20230613	5480	64.42	20230112	9880	-8.81	20230613	4620	95.02	20221013	6.39	N	164060	500	97 억		1401803	N	N	0	N	00	N
89	20230611	184456	55	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	50	N	9000	1430	2	18.89	63643626760	7641532	683.43	7780	9000	7780	9840	5300	7570	8313.39	4.96	413190	433385	7990	7780	7490	7280	6990	7885	7385	97	2270	500	5600	10	1	19476041	1753	20.04	3.45	12	39.24	449.00	2610.00	9000	20230609	0.00	4620	20221013	94.81	9000	0.00	20230609	5480	64.23	20230112	9000	0.00	20230609	4620	94.81	20221013	4.80	N	164060	500	97 억		966699	N	N	0	N	00	N