KissMeData/263690/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	160946	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11450	-10	5	-0.09	77893770	6813	54.34	11370	11540	11350	14890	8030	11460	11432.79	15.42	0	-140	11820	11640	11520	11340	11220	11580	11280	57	3430	500	8250	10	1	11325610	1297	9.01	1.69	12	0.06	1271.00	6770.00	12260	20230327	-6.61	8060	20221004	42.06	12260	-6.61	20230327	10100	13.37	20230118	12260	-6.61	20230327	8060	42.06	20221004	1.19	N	263690	500	56 억		1746799	N	N	0	N	00	N
3	20230630	150947	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11420	-40	5	-0.35	73645820	6442	51.38	11370	11540	11350	14890	8030	11460	11432.14	15.42	0	-136	11820	11640	11520	11340	11220	11580	11280	57	3430	500	8250	10	1	11325610	1293	8.99	1.69	12	0.06	1271.00	6770.00	12260	20230327	-6.85	8060	20221004	41.69	12260	-6.85	20230327	10100	13.07	20230118	12260	-6.85	20230327	8060	41.69	20221004	1.19	N	263690	500	56 억		1746799	N	N	0	N	00	N
4	20230630	140946	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11410	-50	5	-0.44	71911260	6290	50.17	11370	11540	11350	14890	8030	11460	11432.63	15.42	0	-15	11820	11640	11520	11340	11220	11580	11280	57	3430	500	8250	10	1	11325610	1292	8.98	1.69	12	0.06	1271.00	6770.00	12260	20230327	-6.93	8060	20221004	41.56	12260	-6.93	20230327	10100	12.97	20230118	12260	-6.93	20230327	8060	41.56	20221004	1.19	N	263690	500	56 억		1746799	N	N	0	N	00	N
5	20230630	130946	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11410	-50	5	-0.44	58858410	5143	41.02	11370	11540	11350	14890	8030	11460	11444.37	15.42	0	-454	11820	11640	11520	11340	11220	11580	11280	57	3430	500	8250	10	1	11325610	1292	8.98	1.69	12	0.05	1271.00	6770.00	12260	20230327	-6.93	8060	20221004	41.56	12260	-6.93	20230327	10100	12.97	20230118	12260	-6.93	20230327	8060	41.56	20221004	1.19	N	263690	500	56 억		1746799	N	N	0	N	00	N
6	20230630	120942	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11470	10	2	0.09	47921060	4183	33.37	11370	11540	11370	14890	8030	11460	11456.15	15.42	0	-420	11820	11640	11520	11340	11220	11580	11280	57	3430	500	8250	10	1	11325610	1299	9.02	1.69	12	0.04	1271.00	6770.00	12260	20230327	-6.44	8060	20221004	42.31	12260	-6.44	20230327	10100	13.56	20230118	12260	-6.44	20230327	8060	42.31	20221004	1.19	N	263690	500	56 억		1746799	N	N	0	N	00	N
7	20230630	110942	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11500	40	2	0.35	30838410	2692	21.47	11370	11540	11370	14890	8030	11460	11455.58	15.42	0	-204	11820	11640	11520	11340	11220	11580	11280	57	3430	500	8250	10	1	11325610	1302	9.05	1.70	12	0.02	1271.00	6770.00	12260	20230327	-6.20	8060	20221004	42.68	12260	-6.20	20230327	10100	13.86	20230118	12260	-6.20	20230327	8060	42.68	20221004	1.19	N	263690	500	56 억		1746799	N	N	0	N	00	N
8	20230630	100946	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11490	30	2	0.26	22918890	2004	15.98	11370	11540	11370	14890	8030	11460	11436.57	15.42	0	-424	11820	11640	11520	11340	11220	11580	11280	57	3430	500	8250	10	1	11325610	1301	9.04	1.70	12	0.02	1271.00	6770.00	12260	20230327	-6.28	8060	20221004	42.56	12260	-6.28	20230327	10100	13.76	20230118	12260	-6.28	20230327	8060	42.56	20221004	1.19	N	263690	500	56 억		1746799	N	N	0	N	00	N
9	20230630	090946	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11370	-90	5	-0.79	2080710	183	1.46	11370	11370	11370	14890	8030	11460	11370.00	15.42	0	0	11820	11640	11520	11340	11220	11580	11280	57	3430	500	8250	10	1	11325610	1288	8.95	1.68	12	0.00	1271.00	6770.00	12260	20230327	-7.26	8060	20221004	41.07	12260	-7.26	20230327	10100	12.57	20230118	12260	-7.26	20230327	8060	41.07	20221004	1.19	N	263690	500	56 억		1746799	N	N	0	N	00	N
10	20230629	160940	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11460	-220	5	-1.88	143927950	12492	69.68	11680	11700	11400	15180	8180	11680	11521.61	15.46	0	-4148	12066	11872	11616	11422	11166	11970	11520	57	3500	500	8400	10	1	11325610	1298	9.02	1.69	12	0.11	1271.00	6770.00	12260	20230327	-6.53	8060	20221004	42.18	12260	-6.53	20230327	10100	13.47	20230118	12260	-6.53	20230327	8060	42.18	20221004	1.19	N	263690	500	56 억		1750942	N	N	0	N	00	N
11	20230629	150941	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11460	-220	5	-1.88	126112200	10935	61.00	11680	11700	11450	15180	8180	11680	11532.89	15.46	0	-4127	12066	11872	11616	11422	11166	11970	11520	57	3500	500	8400	10	1	11325610	1298	9.02	1.69	12	0.10	1271.00	6770.00	12260	20230327	-6.53	8060	20221004	42.18	12260	-6.53	20230327	10100	13.47	20230118	12260	-6.53	20230327	8060	42.18	20221004	1.19	N	263690	500	56 억		1750942	N	N	0	N	00	N
12	20230629	140938	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11510	-170	5	-1.46	116896180	10131	56.51	11680	11700	11450	15180	8180	11680	11538.46	15.46	0	-3920	12066	11872	11616	11422	11166	11970	11520	57	3500	500	8400	10	1	11325610	1304	9.06	1.70	12	0.09	1271.00	6770.00	12260	20230327	-6.12	8060	20221004	42.80	12260	-6.12	20230327	10100	13.96	20230118	12260	-6.12	20230327	8060	42.80	20221004	1.19	N	263690	500	56 억		1750942	N	N	0	N	00	N
13	20230629	130936	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11560	-120	5	-1.03	86320850	7466	41.65	11680	11700	11500	15180	8180	11680	11561.86	15.46	0	-3003	12066	11872	11616	11422	11166	11970	11520	57	3500	500	8400	10	1	11325610	1309	9.10	1.71	12	0.07	1271.00	6770.00	12260	20230327	-5.71	8060	20221004	43.42	12260	-5.71	20230327	10100	14.46	20230118	12260	-5.71	20230327	8060	43.42	20221004	1.19	N	263690	500	56 억		1750942	N	N	0	N	00	N
14	20230629	120941	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11620	-60	5	-0.51	51697350	4461	24.88	11680	11700	11550	15180	8180	11680	11588.74	15.46	0	-2191	12066	11872	11616	11422	11166	11970	11520	57	3500	500	8400	10	1	11325610	1316	9.14	1.72	12	0.04	1271.00	6770.00	12260	20230327	-5.22	8060	20221004	44.17	12260	-5.22	20230327	10100	15.05	20230118	12260	-5.22	20230327	8060	44.17	20221004	1.19	N	263690	500	56 억		1750942	N	N	0	N	00	N
15	20230629	110942	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11560	-120	5	-1.03	48862180	4216	23.52	11680	11700	11560	15180	8180	11680	11589.70	15.46	0	-2061	12066	11872	11616	11422	11166	11970	11520	57	3500	500	8400	10	1	11325610	1309	9.10	1.71	12	0.04	1271.00	6770.00	12260	20230327	-5.71	8060	20221004	43.42	12260	-5.71	20230327	10100	14.46	20230118	12260	-5.71	20230327	8060	43.42	20221004	1.19	N	263690	500	56 억		1750942	N	N	0	N	00	N
16	20230629	100944	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11570	-110	5	-0.94	30789420	2655	14.81	11680	11700	11570	15180	8180	11680	11596.77	15.46	0	-972	12066	11872	11616	11422	11166	11970	11520	57	3500	500	8400	10	1	11325610	1310	9.10	1.71	12	0.02	1271.00	6770.00	12260	20230327	-5.63	8060	20221004	43.55	12260	-5.63	20230327	10100	14.55	20230118	12260	-5.63	20230327	8060	43.55	20221004	1.19	N	263690	500	56 억		1750942	N	N	0	N	00	N
17	20230629	090850	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11660	-20	5	-0.17	2265100	194	1.08	11680	11700	11660	15180	8180	11680	11675.77	15.46	0	-47	12066	11872	11616	11422	11166	11970	11520	57	3500	500	8400	10	1	11325610	1321	9.17	1.72	12	0.00	1271.00	6770.00	12260	20230327	-4.89	8060	20221004	44.67	12260	-4.89	20230327	10100	15.45	20230118	12260	-4.89	20230327	8060	44.67	20221004	1.19	N	263690	500	56 억		1750942	N	N	0	N	00	N
18	20230628	160928	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11680	80	2	0.69	207439850	17911	21.01	11500	11810	11360	15080	8120	11600	11581.56	15.45	0	1322	12453	12026	11813	11386	11173	11920	11280	57	3480	500	8350	10	1	11325610	1323	9.19	1.73	12	0.16	1271.00	6770.00	12260	20230327	-4.73	8060	20221004	44.91	12260	-4.73	20230327	10100	15.64	20230118	12260	-4.73	20230327	8060	44.91	20221004	1.18	N	263690	500	56 억		1749439	N	N	0	N	00	N
19	20230628	150935	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11620	20	2	0.17	192950650	16667	19.55	11500	11810	11360	15080	8120	11600	11576.81	15.45	0	1738	12453	12026	11813	11386	11173	11920	11280	57	3480	500	8350	10	1	11325610	1316	9.14	1.72	12	0.15	1271.00	6770.00	12260	20230327	-5.22	8060	20221004	44.17	12260	-5.22	20230327	10100	15.05	20230118	12260	-5.22	20230327	8060	44.17	20221004	1.18	N	263690	500	56 억		1749439	N	N	0	N	00	N
20	20230628	140934	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11590	-10	5	-0.09	185653320	16040	18.81	11500	11810	11360	15080	8120	11600	11574.40	15.45	0	2039	12453	12026	11813	11386	11173	11920	11280	57	3480	500	8350	10	1	11325610	1313	9.12	1.71	12	0.14	1271.00	6770.00	12260	20230327	-5.46	8060	20221004	43.80	12260	-5.46	20230327	10100	14.75	20230118	12260	-5.46	20230327	8060	43.80	20221004	1.18	N	263690	500	56 억		1749439	N	N	0	N	00	N
21	20230628	130934	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11680	80	2	0.69	179861220	15541	18.23	11500	11810	11360	15080	8120	11600	11573.34	15.45	0	1999	12453	12026	11813	11386	11173	11920	11280	57	3480	500	8350	10	1	11325610	1323	9.19	1.73	12	0.14	1271.00	6770.00	12260	20230327	-4.73	8060	20221004	44.91	12260	-4.73	20230327	10100	15.64	20230118	12260	-4.73	20230327	8060	44.91	20221004	1.18	N	263690	500	56 억		1749439	N	N	0	N	00	N
22	20230628	120946	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11550	-50	5	-0.43	128907040	11187	13.12	11500	11690	11360	15080	8120	11600	11522.93	15.45	0	2455	12453	12026	11813	11386	11173	11920	11280	57	3480	500	8350	10	1	11325610	1308	9.09	1.71	12	0.10	1271.00	6770.00	12260	20230327	-5.79	8060	20221004	43.30	12260	-5.79	20230327	10100	14.36	20230118	12260	-5.79	20230327	8060	43.30	20221004	1.18	N	263690	500	56 억		1749439	N	N	0	N	00	N
23	20230628	110941	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11590	-10	5	-0.09	111409250	9674	11.35	11500	11690	11360	15080	8120	11600	11516.36	15.45	0	2419	12453	12026	11813	11386	11173	11920	11280	57	3480	500	8350	10	1	11325610	1313	9.12	1.71	12	0.09	1271.00	6770.00	12260	20230327	-5.46	8060	20221004	43.80	12260	-5.46	20230327	10100	14.75	20230118	12260	-5.46	20230327	8060	43.80	20221004	1.18	N	263690	500	56 억		1749439	N	N	0	N	00	N
24	20230628	100941	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11610	10	2	0.09	76980520	6688	7.84	11500	11690	11360	15080	8120	11600	11510.25	15.45	0	1508	12453	12026	11813	11386	11173	11920	11280	57	3480	500	8350	10	1	11325610	1315	9.13	1.71	12	0.06	1271.00	6770.00	12260	20230327	-5.30	8060	20221004	44.04	12260	-5.30	20230327	10100	14.95	20230118	12260	-5.30	20230327	8060	44.04	20221004	1.18	N	263690	500	56 억		1749439	N	N	0	N	00	N
25	20230628	090936	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11580	-20	5	-0.17	6499180	560	0.66	11500	11690	11500	15080	8120	11600	11605.68	15.45	0	-146	12453	12026	11813	11386	11173	11920	11280	57	3480	500	8350	10	1	11325610	1312	9.11	1.71	12	0.00	1271.00	6770.00	12260	20230327	-5.55	8060	20221004	43.67	12260	-5.55	20230327	10100	14.65	20230118	12260	-5.55	20230327	8060	43.67	20221004	1.18	N	263690	500	56 억		1749439	N	N	0	N	00	N
26	20230627	160936	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11600	-120	5	-1.02	1012995640	85155	81.53	12020	12240	11600	15230	8210	11720	11895.92	15.48	0	-4649	12420	12070	11370	11020	10320	12245	11195	57	3510	500	8430	10	1	11325610	1314	9.13	1.71	12	0.75	1271.00	6770.00	12260	20230327	-5.38	7750	20220624	49.68	12260	-5.38	20230327	10100	14.85	20230118	12260	-5.38	20230327	8060	43.92	20221004	1.18	N	263690	500	56 억		1753518	N	N	0	N	00	N
27	20230627	150943	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11670	-50	5	-0.43	1000372650	84067	80.49	12020	12240	11600	15230	8210	11720	11899.73	15.48	0	-4706	12420	12070	11370	11020	10320	12245	11195	57	3510	500	8430	10	1	11325610	1322	9.18	1.72	12	0.74	1271.00	6770.00	12260	20230327	-4.81	7750	20220624	50.58	12260	-4.81	20230327	10100	15.54	20230118	12260	-4.81	20230327	8060	44.79	20221004	1.18	N	263690	500	56 억		1753518	N	N	0	N	00	N
28	20230627	140953	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11630	-90	5	-0.77	883747750	74082	70.93	12020	12240	11630	15230	8210	11720	11929.35	15.48	0	-5580	12420	12070	11370	11020	10320	12245	11195	57	3510	500	8430	10	1	11325610	1317	9.15	1.72	12	0.65	1271.00	6770.00	12260	20230327	-5.14	7750	20220624	50.06	12260	-5.14	20230327	10100	15.15	20230118	12260	-5.14	20230327	8060	44.29	20221004	1.18	N	263690	500	56 억		1753518	N	N	0	N	00	N
29	20230627	130950	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11760	40	2	0.34	828603100	69373	66.42	12020	12240	11690	15230	8210	11720	11944.21	15.48	0	-4407	12420	12070	11370	11020	10320	12245	11195	57	3510	500	8430	10	1	11325610	1332	9.25	1.74	12	0.61	1271.00	6770.00	12260	20230327	-4.08	7750	20220624	51.74	12260	-4.08	20230327	10100	16.44	20230118	12260	-4.08	20230327	8060	45.91	20221004	1.18	N	263690	500	56 억		1753518	N	N	0	N	00	N
30	20230627	120951	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11830	110	2	0.94	819127100	68569	65.65	12020	12240	11690	15230	8210	11720	11946.06	15.48	0	-4612	12420	12070	11370	11020	10320	12245	11195	57	3510	500	8430	10	1	11325610	1340	9.31	1.75	12	0.61	1271.00	6770.00	12260	20230327	-3.51	7750	20220624	52.65	12260	-3.51	20230327	10100	17.13	20230118	12260	-3.51	20230327	8060	46.77	20221004	1.18	N	263690	500	56 억		1753518	N	N	0	N	00	N
31	20230627	111000	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11970	250	2	2.13	739576070	61829	59.20	12020	12240	11690	15230	8210	11720	11961.68	15.48	0	-4395	12420	12070	11370	11020	10320	12245	11195	57	3510	500	8430	10	1	11325610	1356	9.42	1.77	12	0.55	1271.00	6770.00	12260	20230327	-2.37	7750	20220624	54.45	12260	-2.37	20230327	10100	18.51	20230118	12260	-2.37	20230327	8060	48.51	20221004	1.18	N	263690	500	56 억		1753518	N	N	0	N	00	N
32	20230627	100930	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11740	20	2	0.17	657519650	54886	52.55	12020	12240	11690	15230	8210	11720	11979.78	15.48	0	-7111	12420	12070	11370	11020	10320	12245	11195	57	3510	500	8430	10	1	11325610	1330	9.24	1.73	12	0.48	1271.00	6770.00	12260	20230327	-4.24	7750	20220624	51.48	12260	-4.24	20230327	10100	16.24	20230118	12260	-4.24	20230327	8060	45.66	20221004	1.18	N	263690	500	56 억		1753518	N	N	0	N	00	N
33	20230627	090935	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12120	400	2	3.41	264025910	22094	21.15	12020	12200	11720	15230	8210	11720	11950.22	15.48	0	-3172	12420	12070	11370	11020	10320	12245	11195	57	3510	500	8430	10	1	11325610	1373	9.54	1.79	12	0.20	1271.00	6770.00	12260	20230327	-1.14	7750	20220624	56.39	12260	-1.14	20230327	10100	20.00	20230118	12260	-1.14	20230327	8060	50.37	20221004	1.18	N	263690	500	56 억		1753518	N	N	0	N	00	N
34	20230626	160935	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11720	940	2	8.72	1171726970	102844	778.89	10780	11720	10670	14010	7550	10780	11390.93	15.43	0	6290	11273	11026	10903	10656	10533	10965	10595	57	3230	500	7760	10	1	11325610	1327	9.22	1.73	12	0.91	1271.00	6770.00	12260	20230327	-4.40	7710	20220623	52.01	12260	-4.40	20230327	10100	16.04	20230118	12260	-4.40	20230327	8060	45.41	20221004	1.16	N	263690	500	56 억		1747122	N	N	0	N	00	N
35	20230626	150941	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11540	760	2	7.05	1009870490	88930	673.51	10780	11640	10670	14010	7550	10780	11355.79	15.43	0	5666	11273	11026	10903	10656	10533	10965	10595	57	3230	500	7760	10	1	11325610	1307	9.08	1.70	12	0.79	1271.00	6770.00	12260	20230327	-5.87	7710	20220623	49.68	12260	-5.87	20230327	10100	14.26	20230118	12260	-5.87	20230327	8060	43.18	20221004	1.16	N	263690	500	56 억		1747122	N	N	0	N	00	N
36	20230626	140939	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11490	710	2	6.59	735796040	65184	493.67	10780	11550	10670	14010	7550	10780	11287.99	15.43	0	3967	11273	11026	10903	10656	10533	10965	10595	57	3230	500	7760	10	1	11325610	1301	9.04	1.70	12	0.58	1271.00	6770.00	12260	20230327	-6.28	7710	20220623	49.03	12260	-6.28	20230327	10100	13.76	20230118	12260	-6.28	20230327	8060	42.56	20221004	1.16	N	263690	500	56 억		1747122	N	N	0	N	00	N
37	20230626	130933	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11170	390	2	3.62	575765320	51224	387.94	10780	11550	10670	14010	7550	10780	11240.15	15.43	0	3483	11273	11026	10903	10656	10533	10965	10595	57	3230	500	7760	10	1	11325610	1265	8.79	1.65	12	0.45	1271.00	6770.00	12260	20230327	-8.89	7710	20220623	44.88	12260	-8.89	20230327	10100	10.59	20230118	12260	-8.89	20230327	8060	38.59	20221004	1.16	N	263690	500	56 억		1747122	N	N	0	N	00	N
38	20230626	120935	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11270	490	2	4.55	526253320	46817	354.57	10780	11550	10670	14010	7550	10780	11240.65	15.43	0	2322	11273	11026	10903	10656	10533	10965	10595	57	3230	500	7760	10	1	11325610	1276	8.87	1.66	12	0.41	1271.00	6770.00	12260	20230327	-8.08	7710	20220623	46.17	12260	-8.08	20230327	10100	11.58	20230118	12260	-8.08	20230327	8060	39.83	20221004	1.16	N	263690	500	56 억		1747122	N	N	0	N	00	N
39	20230626	110934	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11210	430	2	3.99	265807310	23966	181.51	10780	11430	10670	14010	7550	10780	11091.02	15.43	0	-338	11273	11026	10903	10656	10533	10965	10595	57	3230	500	7760	10	1	11325610	1270	8.82	1.66	12	0.21	1271.00	6770.00	12260	20230327	-8.56	7710	20220623	45.40	12260	-8.56	20230327	10100	10.99	20230118	12260	-8.56	20230327	8060	39.08	20221004	1.16	N	263690	500	56 억		1747122	N	N	0	N	00	N
40	20230626	100933	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11050	270	2	2.50	143645400	13108	99.27	10780	11100	10670	14010	7550	10780	10958.61	15.43	0	96	11273	11026	10903	10656	10533	10965	10595	57	3230	500	7760	10	1	11325610	1251	8.69	1.63	12	0.12	1271.00	6770.00	12260	20230327	-9.87	7710	20220623	43.32	12260	-9.87	20230327	10100	9.41	20230118	12260	-9.87	20230327	8060	37.10	20221004	1.16	N	263690	500	56 억		1747122	N	N	0	N	00	N
41	20230626	090937	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10700	-80	5	-0.74	8373820	780	5.91	10780	10780	10670	14010	7550	10780	10735.67	15.43	0	-320	11273	11026	10903	10656	10533	10965	10595	57	3230	500	7760	10	1	11325610	1212	8.42	1.58	12	0.01	1271.00	6770.00	12260	20230327	-12.72	7710	20220623	38.78	12260	-12.72	20230327	10100	5.94	20230118	12260	-12.72	20230327	8060	32.75	20221004	1.16	N	263690	500	56 억		1747122	N	N	0	N	00	N
42	20230623	183553	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10780	-270	5	-2.44	144247690	13204	36.70	11000	11150	10780	14360	7740	11050	10924.67	15.43	-5650	-5684	11576	11312	10946	10682	10316	11445	10815	57	3310	500	7950	10	1	11325610	1221	8.48	1.59	12	0.12	1271.00	6770.00	12260	20230327	-12.07	7710	20220623	39.82	12260	-12.07	20230327	10100	6.73	20230118	12260	-12.07	20230327	7710	39.82	20220623	1.16	N	263690	500	56 억		1747122	N	N	0	N	00	N
43	20230623	140749	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10880	-170	5	-1.54	94616320	8621	23.96	11000	11150	10850	14360	7740	11050	10975.10	15.48	0	-4469	11576	11312	10946	10682	10316	11445	10815	57	3310	500	7950	10	1	11325610	1232	8.56	1.61	12	0.08	1271.00	6770.00	12260	20230327	-11.26	7710	20220623	41.12	12260	-11.26	20230327	10100	7.72	20230118	12260	-11.26	20230327	7710	41.12	20220623	1.16	N	263690	500	56 억		1752772	N	N	0	N	00	N
44	20230622	160259	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11050	360	2	3.37	397365250	35909	121.76	10640	11210	10580	13890	7490	10690	11065.90	15.46	0	1148	11016	10852	10686	10522	10356	10935	10605	57	3200	500	7690	10	1	11325610	1251	8.69	1.63	12	0.32	1271.00	6770.00	12260	20230327	-9.87	7710	20220623	43.32	12260	-9.87	20230327	10100	9.41	20230118	12260	-9.87	20230327	7710	43.32	20220623	1.17	N	263690	500	56 억		1751482	N	N	0	N	00	N
45	20230622	150458	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11100	410	2	3.84	385710290	34855	118.19	10640	11210	10580	13890	7490	10690	11066.14	15.46	0	1255	11016	10852	10686	10522	10356	10935	10605	57	3200	500	7690	10	1	11325610	1257	8.73	1.64	12	0.31	1271.00	6770.00	12260	20230327	-9.46	7710	20220623	43.97	12260	-9.46	20230327	10100	9.90	20230118	12260	-9.46	20230327	7710	43.97	20220623	1.17	N	263690	500	56 억		1751482	N	N	0	N	00	N
46	20230622	140918	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11120	430	2	4.02	373094750	33718	114.33	10640	11210	10580	13890	7490	10690	11065.15	15.46	0	1301	11016	10852	10686	10522	10356	10935	10605	57	3200	500	7690	10	1	11325610	1259	8.75	1.64	12	0.30	1271.00	6770.00	12260	20230327	-9.30	7710	20220623	44.23	12260	-9.30	20230327	10100	10.10	20230118	12260	-9.30	20230327	7710	44.23	20220623	1.17	N	263690	500	56 억		1751482	N	N	0	N	00	N
47	20230622	130911	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11150	460	2	4.30	318628610	28829	97.76	10640	11210	10580	13890	7490	10690	11052.36	15.46	0	1409	11016	10852	10686	10522	10356	10935	10605	57	3200	500	7690	10	1	11325610	1263	8.77	1.65	12	0.25	1271.00	6770.00	12260	20230327	-9.05	7710	20220623	44.62	12260	-9.05	20230327	10100	10.40	20230118	12260	-9.05	20230327	7710	44.62	20220623	1.17	N	263690	500	56 억		1751482	N	N	0	N	00	N
48	20230622	120505	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11090	400	2	3.74	286298660	25919	87.89	10640	11210	10580	13890	7490	10690	11045.90	15.46	0	1659	11016	10852	10686	10522	10356	10935	10605	57	3200	500	7690	10	1	11325610	1256	8.73	1.64	12	0.23	1271.00	6770.00	12260	20230327	-9.54	7710	20220623	43.84	12260	-9.54	20230327	10100	9.80	20230118	12260	-9.54	20230327	7710	43.84	20220623	1.17	N	263690	500	56 억		1751482	N	N	0	N	00	N
49	20230622	110614	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11100	410	2	3.84	262478520	23780	80.63	10640	11210	10580	13890	7490	10690	11037.78	15.46	0	1860	11016	10852	10686	10522	10356	10935	10605	57	3200	500	7690	10	1	11325610	1257	8.73	1.64	12	0.21	1271.00	6770.00	12260	20230327	-9.46	7710	20220623	43.97	12260	-9.46	20230327	10100	9.90	20230118	12260	-9.46	20230327	7710	43.97	20220623	1.17	N	263690	500	56 억		1751482	N	N	0	N	00	N
50	20230622	100929	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11110	420	2	3.93	192606160	17450	59.17	10640	11210	10580	13890	7490	10690	11037.60	15.46	0	2099	11016	10852	10686	10522	10356	10935	10605	57	3200	500	7690	10	1	11325610	1258	8.74	1.64	12	0.15	1271.00	6770.00	12260	20230327	-9.38	7710	20220623	44.10	12260	-9.38	20230327	10100	10.00	20230118	12260	-9.38	20230327	7710	44.10	20220623	1.17	N	263690	500	56 억		1751482	N	N	0	N	00	N
51	20230622	090946	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10790	100	2	0.94	11797050	1099	3.73	10640	10800	10580	13890	7490	10690	10734.35	15.46	0	-146	11016	10852	10686	10522	10356	10935	10605	57	3200	500	7690	10	1	11325610	1222	8.49	1.59	12	0.01	1271.00	6770.00	12260	20230327	-11.99	7710	20220623	39.95	12260	-11.99	20230327	10100	6.83	20230118	12260	-11.99	20230327	7710	39.95	20220623	1.17	N	263690	500	56 억		1751482	N	N	0	N	00	N
52	20230621	160654	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10690	130	2	1.23	313229730	29490	365.47	10560	10850	10520	13720	7400	10560	10621.56	15.45	0	285	10780	10670	10590	10480	10400	10630	10440	57	3160	500	7600	10	1	11325610	1211	8.41	1.58	12	0.26	1271.00	6770.00	12260	20230327	-12.81	7710	20220623	38.65	12260	-12.81	20230327	10100	5.84	20230118	12260	-12.81	20230327	7710	38.65	20220623	1.18	N	263690	500	56 억		1749892	N	N	0	N	00	N
53	20230621	150636	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10720	160	2	1.52	299621740	28213	349.65	10560	10850	10520	13720	7400	10560	10619.99	15.45	0	370	10780	10670	10590	10480	10400	10630	10440	57	3160	500	7600	10	1	11325610	1214	8.43	1.58	12	0.25	1271.00	6770.00	12260	20230327	-12.56	7710	20220623	39.04	12260	-12.56	20230327	10100	6.14	20230118	12260	-12.56	20230327	7710	39.04	20220623	1.18	N	263690	500	56 억		1749892	N	N	0	N	00	N
54	20230621	140524	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10710	150	2	1.42	287649100	27091	335.74	10560	10850	10520	13720	7400	10560	10617.88	15.45	0	362	10780	10670	10590	10480	10400	10630	10440	57	3160	500	7600	10	1	11325610	1213	8.43	1.58	12	0.24	1271.00	6770.00	12260	20230327	-12.64	7710	20220623	38.91	12260	-12.64	20230327	10100	6.04	20230118	12260	-12.64	20230327	7710	38.91	20220623	1.18	N	263690	500	56 억		1749892	N	N	0	N	00	N
55	20230621	130749	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10730	170	2	1.61	282139950	26578	329.38	10560	10850	10520	13720	7400	10560	10615.54	15.45	0	415	10780	10670	10590	10480	10400	10630	10440	57	3160	500	7600	10	1	11325610	1215	8.44	1.58	12	0.23	1271.00	6770.00	12260	20230327	-12.48	7710	20220623	39.17	12260	-12.48	20230327	10100	6.24	20230118	12260	-12.48	20230327	7710	39.17	20220623	1.18	N	263690	500	56 억		1749892	N	N	0	N	00	N
56	20230621	120546	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10800	240	2	2.27	259120350	24440	302.89	10560	10850	10520	13720	7400	10560	10602.31	15.45	0	769	10780	10670	10590	10480	10400	10630	10440	57	3160	500	7600	10	1	11325610	1223	8.50	1.60	12	0.22	1271.00	6770.00	12260	20230327	-11.91	7710	20220623	40.08	12260	-11.91	20230327	10100	6.93	20230118	12260	-11.91	20230327	7710	40.08	20220623	1.18	N	263690	500	56 억		1749892	N	N	0	N	00	N
57	20230621	110653	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10580	20	2	0.19	180776730	17102	211.95	10560	10660	10520	13720	7400	10560	10570.50	15.45	0	857	10780	10670	10590	10480	10400	10630	10440	57	3160	500	7600	10	1	11325610	1198	8.32	1.56	12	0.15	1271.00	6770.00	12260	20230327	-13.70	7710	20220623	37.22	12260	-13.70	20230327	10100	4.75	20230118	12260	-13.70	20230327	7710	37.22	20220623	1.18	N	263690	500	56 억		1749892	N	N	0	N	00	N
58	20230621	100816	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10610	50	2	0.47	173566110	16422	203.52	10560	10660	10520	13720	7400	10560	10569.12	15.45	0	1325	10780	10670	10590	10480	10400	10630	10440	57	3160	500	7600	10	1	11325610	1202	8.35	1.57	12	0.14	1271.00	6770.00	12260	20230327	-13.46	7710	20220623	37.61	12260	-13.46	20230327	10100	5.05	20230118	12260	-13.46	20230327	7710	37.61	20220623	1.18	N	263690	500	56 억		1749892	N	N	0	N	00	N
59	20230621	090551	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10660	100	2	0.95	21220	2	0.02	10560	10660	10560	13720	7400	10560	10610.00	15.45	0	-1	10780	10670	10590	10480	10400	10630	10440	57	3160	500	7600	10	1	11325610	1207	8.39	1.57	12	0.00	1271.00	6770.00	12260	20230327	-13.05	7710	20220623	38.26	12260	-13.05	20230327	10100	5.54	20230118	12260	-13.05	20230327	7710	38.26	20220623	1.18	N	263690	500	56 억		1749892	N	N	0	N	00	N
60	20230620	160413	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10560	-20	5	-0.19	85143450	8069	52.88	10680	10700	10510	13750	7410	10580	10551.92	15.48	0	-3625	10686	10632	10576	10522	10466	10660	10550	57	3170	500	7610	10	1	11325610	1196	8.31	1.56	12	0.07	1271.00	6770.00	12260	20230327	-13.87	7710	20220623	36.96	12260	-13.87	20230327	10100	4.55	20230118	12260	-13.87	20230327	7710	36.96	20220623	1.19	N	263690	500	56 억		1753648	N	N	0	N	00	N
61	20230620	150326	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10550	-30	5	-0.28	79740560	7557	49.52	10680	10700	10510	13750	7410	10580	10551.88	15.48	0	-3466	10686	10632	10576	10522	10466	10660	10550	57	3170	500	7610	10	1	11325610	1195	8.30	1.56	12	0.07	1271.00	6770.00	12260	20230327	-13.95	7710	20220623	36.84	12260	-13.95	20230327	10100	4.46	20230118	12260	-13.95	20230327	7710	36.84	20220623	1.19	N	263690	500	56 억		1753648	N	N	0	N	00	N
62	20230620	140116	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10560	-20	5	-0.19	56370150	5337	34.97	10680	10700	10510	13750	7410	10580	10562.14	15.48	0	-2165	10686	10632	10576	10522	10466	10660	10550	57	3170	500	7610	10	1	11325610	1196	8.31	1.56	12	0.05	1271.00	6770.00	12260	20230327	-13.87	7710	20220623	36.96	12260	-13.87	20230327	10100	4.55	20230118	12260	-13.87	20230327	7710	36.96	20220623	1.19	N	263690	500	56 억		1753648	N	N	0	N	00	N
63	20230620	130408	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10550	-30	5	-0.28	53289820	5045	33.06	10680	10700	10520	13750	7410	10580	10562.90	15.48	0	-2019	10686	10632	10576	10522	10466	10660	10550	57	3170	500	7610	10	1	11325610	1195	8.30	1.56	12	0.04	1271.00	6770.00	12260	20230327	-13.95	7710	20220623	36.84	12260	-13.95	20230327	10100	4.46	20230118	12260	-13.95	20230327	7710	36.84	20220623	1.19	N	263690	500	56 억		1753648	N	N	0	N	00	N
64	20230620	120413	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10570	-10	5	-0.09	31754460	3002	19.67	10680	10700	10530	13750	7410	10580	10577.77	15.48	0	-1019	10686	10632	10576	10522	10466	10660	10550	57	3170	500	7610	10	1	11325610	1197	8.32	1.56	12	0.03	1271.00	6770.00	12260	20230327	-13.78	7710	20220623	37.09	12260	-13.78	20230327	10100	4.65	20230118	12260	-13.78	20230327	7710	37.09	20220623	1.19	N	263690	500	56 억		1753648	N	N	0	N	00	N
65	20230620	110945	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10580	0	3	0.00	25762150	2434	15.95	10680	10700	10530	13750	7410	10580	10584.29	15.48	0	-906	10686	10632	10576	10522	10466	10660	10550	57	3170	500	7610	10	1	11325610	1198	8.32	1.56	12	0.02	1271.00	6770.00	12260	20230327	-13.70	7710	20220623	37.22	12260	-13.70	20230327	10100	4.75	20230118	12260	-13.70	20230327	7710	37.22	20220623	1.19	N	263690	500	56 억		1753648	N	N	0	N	00	N
66	20230620	100455	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10610	30	2	0.28	11237400	1058	6.93	10680	10700	10580	13750	7410	10580	10621.36	15.48	0	-440	10686	10632	10576	10522	10466	10660	10550	57	3170	500	7610	10	1	11325610	1202	8.35	1.57	12	0.01	1271.00	6770.00	12260	20230327	-13.46	7710	20220623	37.61	12260	-13.46	20230327	10100	5.05	20230118	12260	-13.46	20230327	7710	37.61	20220623	1.19	N	263690	500	56 억		1753648	N	N	0	N	00	N
67	20230620	090833	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10660	80	2	0.76	3120430	292	1.91	10680	10700	10620	13750	7410	10580	10686.40	15.48	0	-78	10686	10632	10576	10522	10466	10660	10550	57	3170	500	7610	10	1	11325610	1207	8.39	1.57	12	0.00	1271.00	6770.00	12260	20230327	-13.05	7710	20220623	38.26	12260	-13.05	20230327	10100	5.54	20230118	12260	-13.05	20230327	7710	38.26	20220623	1.19	N	263690	500	56 억		1753648	N	N	0	N	00	N
68	20230619	160600	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10580	10	2	0.09	161369450	15260	269.80	10570	10630	10520	13740	7400	10570	10574.67	15.47	0	1231	10703	10636	10523	10456	10343	10670	10490	57	3170	500	7610	10	1	11325610	1198	8.32	1.56	12	0.13	1271.00	6770.00	12260	20230327	-13.70	7710	20220623	37.22	12260	-13.70	20230327	10100	4.75	20230118	12260	-13.70	20230327	7710	37.22	20220623	1.19	N	263690	500	56 억		1752452	N	N	0	N	00	N
69	20230619	150144	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10600	30	2	0.28	154404800	14602	258.17	10570	10630	10520	13740	7400	10570	10574.22	15.47	0	1275	10703	10636	10523	10456	10343	10670	10490	57	3170	500	7610	10	1	11325610	1201	8.34	1.57	12	0.13	1271.00	6770.00	12260	20230327	-13.54	7710	20220623	37.48	12260	-13.54	20230327	10100	4.95	20230118	12260	-13.54	20230327	7710	37.48	20220623	1.19	N	263690	500	56 억		1752452	N	N	0	N	00	N
70	20230619	140454	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10570	0	3	0.00	153336680	14501	256.38	10570	10630	10520	13740	7400	10570	10574.21	15.47	0	1260	10703	10636	10523	10456	10343	10670	10490	57	3170	500	7610	10	1	11325610	1197	8.32	1.56	12	0.13	1271.00	6770.00	12260	20230327	-13.78	7710	20220623	37.09	12260	-13.78	20230327	10100	4.65	20230118	12260	-13.78	20230327	7710	37.09	20220623	1.19	N	263690	500	56 억		1752452	N	N	0	N	00	N
71	20230619	131000	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10620	50	2	0.47	145453300	13756	243.21	10570	10630	10520	13740	7400	10570	10573.81	15.47	0	1259	10703	10636	10523	10456	10343	10670	10490	57	3170	500	7610	10	1	11325610	1203	8.36	1.57	12	0.12	1271.00	6770.00	12260	20230327	-13.38	7710	20220623	37.74	12260	-13.38	20230327	10100	5.15	20230118	12260	-13.38	20230327	7710	37.74	20220623	1.19	N	263690	500	56 억		1752452	N	N	0	N	00	N
72	20230619	120126	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10570	0	3	0.00	126601140	11978	211.78	10570	10630	10520	13740	7400	10570	10569.47	15.47	0	1018	10703	10636	10523	10456	10343	10670	10490	57	3170	500	7610	10	1	11325610	1197	8.32	1.56	12	0.11	1271.00	6770.00	12260	20230327	-13.78	7710	20220623	37.09	12260	-13.78	20230327	10100	4.65	20230118	12260	-13.78	20230327	7710	37.09	20220623	1.19	N	263690	500	56 억		1752452	N	N	0	N	00	N
73	20230619	110340	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10550	-20	5	-0.19	94490070	8943	158.12	10570	10630	10520	13740	7400	10570	10565.81	15.47	0	723	10703	10636	10523	10456	10343	10670	10490	57	3170	500	7610	10	1	11325610	1195	8.30	1.56	12	0.08	1271.00	6770.00	12260	20230327	-13.95	7710	20220623	36.84	12260	-13.95	20230327	10100	4.46	20230118	12260	-13.95	20230327	7710	36.84	20220623	1.19	N	263690	500	56 억		1752452	N	N	0	N	00	N
74	20230619	100259	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10590	20	2	0.19	13973000	1321	23.36	10570	10630	10520	13740	7400	10570	10577.59	15.47	0	-499	10703	10636	10523	10456	10343	10670	10490	57	3170	500	7610	10	1	11325610	1199	8.33	1.56	12	0.01	1271.00	6770.00	12260	20230327	-13.62	7710	20220623	37.35	12260	-13.62	20230327	10100	4.85	20230118	12260	-13.62	20230327	7710	37.35	20220623	1.19	N	263690	500	56 억		1752452	N	N	0	N	00	N
75	20230619	090528	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10590	20	2	0.19	1088770	103	1.82	10570	10590	10570	13740	7400	10570	10570.58	15.47	0	-27	10703	10636	10523	10456	10343	10670	10490	57	3170	500	7610	10	1	11325610	1199	8.33	1.56	12	0.00	1271.00	6770.00	12260	20230327	-13.62	7710	20220623	37.35	12260	-13.62	20230327	10100	4.85	20230118	12260	-13.62	20230327	7710	37.35	20220623	1.19	N	263690	500	56 억		1752452	N	N	0	N	00	N
76	20230616	160416	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10570	80	2	0.76	59408420	5655	43.70	10410	10590	10410	13630	7350	10490	10505.47	15.49	0	-2047	10843	10666	10543	10366	10243	10605	10305	57	3140	500	7550	10	1	11325610	1197	8.32	1.56	12	0.05	1271.00	6770.00	12260	20230327	-13.78	7710	20220623	37.09	12260	-13.78	20230327	10100	4.65	20230118	12260	-13.78	20230327	7710	37.09	20220623	1.19	N	263690	500	56 억		1754499	N	N	0	N	00	N
77	20230616	151036	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10540	50	2	0.48	50931280	4853	37.50	10410	10590	10410	13630	7350	10490	10494.80	15.49	0	-1965	10843	10666	10543	10366	10243	10605	10305	57	3140	500	7550	10	1	11325610	1194	8.29	1.56	12	0.04	1271.00	6770.00	12260	20230327	-14.03	7710	20220623	36.71	12260	-14.03	20230327	10100	4.36	20230118	12260	-14.03	20230327	7710	36.71	20220623	1.19	N	263690	500	56 억		1754499	N	N	0	N	00	N
78	20230616	140605	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10470	-20	5	-0.19	42921330	4090	31.60	10410	10590	10410	13630	7350	10490	10494.21	15.49	0	-1898	10843	10666	10543	10366	10243	10605	10305	57	3140	500	7550	10	1	11325610	1186	8.24	1.55	12	0.04	1271.00	6770.00	12260	20230327	-14.60	7710	20220623	35.80	12260	-14.60	20230327	10100	3.66	20230118	12260	-14.60	20230327	7710	35.80	20220623	1.19	N	263690	500	56 억		1754499	N	N	0	N	00	N
79	20230616	130624	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10500	10	2	0.10	32751330	3120	24.11	10410	10590	10410	13630	7350	10490	10497.22	15.49	0	-1359	10843	10666	10543	10366	10243	10605	10305	57	3140	500	7550	10	1	11325610	1189	8.26	1.55	12	0.03	1271.00	6770.00	12260	20230327	-14.36	7710	20220623	36.19	12260	-14.36	20230327	10100	3.96	20230118	12260	-14.36	20230327	7710	36.19	20220623	1.19	N	263690	500	56 억		1754499	N	N	0	N	00	N
80	20230616	120709	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10490	0	3	0.00	27625440	2631	20.33	10410	10590	10410	13630	7350	10490	10499.98	15.49	0	-1191	10843	10666	10543	10366	10243	10605	10305	57	3140	500	7550	10	1	11325610	1188	8.25	1.55	12	0.02	1271.00	6770.00	12260	20230327	-14.44	7710	20220623	36.06	12260	-14.44	20230327	10100	3.86	20230118	12260	-14.44	20230327	7710	36.06	20220623	1.19	N	263690	500	56 억		1754499	N	N	0	N	00	N
81	20230616	110222	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10540	50	2	0.48	9610500	915	7.07	10410	10590	10410	13630	7350	10490	10503.28	15.49	0	-593	10843	10666	10543	10366	10243	10605	10305	57	3140	500	7550	10	1	11325610	1194	8.29	1.56	12	0.01	1271.00	6770.00	12260	20230327	-14.03	7710	20220623	36.71	12260	-14.03	20230327	10100	4.36	20230118	12260	-14.03	20230327	7710	36.71	20220623	1.19	N	263690	500	56 억		1754499	N	N	0	N	00	N
82	20230616	100358	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10520	30	2	0.29	3644840	347	2.68	10410	10590	10410	13630	7350	10490	10503.86	15.49	0	-217	10843	10666	10543	10366	10243	10605	10305	57	3140	500	7550	10	1	11325610	1191	8.28	1.55	12	0.00	1271.00	6770.00	12260	20230327	-14.19	7710	20220623	36.45	12260	-14.19	20230327	10100	4.16	20230118	12260	-14.19	20230327	7710	36.45	20220623	1.19	N	263690	500	56 억		1754499	N	N	0	N	00	N
83	20230616	091021	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10590	100	2	0.95	1012110	97	0.75	10410	10590	10410	13630	7350	10490	10434.12	15.49	0	0	10843	10666	10543	10366	10243	10605	10305	57	3140	500	7550	10	1	11325610	1199	8.33	1.56	12	0.00	1271.00	6770.00	12260	20230327	-13.62	7710	20220623	37.35	12260	-13.62	20230327	10100	4.85	20230118	12260	-13.62	20230327	7710	37.35	20220623	1.19	N	263690	500	56 억		1754499	N	N	0	N	00	N
84	20230615	150642	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10480	-50	5	-0.47	134617520	12838	103.77	10720	10720	10420	13680	7380	10530	10485.86	15.53	0	-3820	10850	10690	10570	10410	10290	10630	10350	57	3150	500	7580	10	1	11325610	1187	8.25	1.55	12	0.11	1271.00	6770.00	12260	20230327	-14.52	7710	20220623	35.93	12260	-14.52	20230327	10100	3.76	20230118	12260	-14.52	20230327	7710	35.93	20220623	1.20	N	263690	500	56 억		1758319	N	N	0	N	00	N
85	20230615	140856	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10480	-50	5	-0.47	116410750	11099	89.71	10720	10720	10420	13680	7380	10530	10488.40	15.53	0	-3200	10850	10690	10570	10410	10290	10630	10350	57	3150	500	7580	10	1	11325610	1187	8.25	1.55	12	0.10	1271.00	6770.00	12260	20230327	-14.52	7710	20220623	35.93	12260	-14.52	20230327	10100	3.76	20230118	12260	-14.52	20230327	7710	35.93	20220623	1.20	N	263690	500	56 억		1758319	N	N	0	N	00	N
86	20230615	130936	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10480	-50	5	-0.47	89818560	8553	69.13	10720	10720	10440	13680	7380	10530	10501.41	15.53	0	-2132	10850	10690	10570	10410	10290	10630	10350	57	3150	500	7580	10	1	11325610	1187	8.25	1.55	12	0.08	1271.00	6770.00	12260	20230327	-14.52	7710	20220623	35.93	12260	-14.52	20230327	10100	3.76	20230118	12260	-14.52	20230327	7710	35.93	20220623	1.20	N	263690	500	56 억		1758319	N	N	0	N	00	N
87	20230615	120710	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10490	-40	5	-0.38	85856830	8175	66.08	10720	10720	10440	13680	7380	10530	10502.36	15.53	0	-1936	10850	10690	10570	10410	10290	10630	10350	57	3150	500	7580	10	1	11325610	1188	8.25	1.55	12	0.07	1271.00	6770.00	12260	20230327	-14.44	7710	20220623	36.06	12260	-14.44	20230327	10100	3.86	20230118	12260	-14.44	20230327	7710	36.06	20220623	1.20	N	263690	500	56 억		1758319	N	N	0	N	00	N
88	20230615	110928	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10440	-90	5	-0.85	78232440	7446	60.18	10720	10720	10440	13680	7380	10530	10506.64	15.53	0	-1722	10850	10690	10570	10410	10290	10630	10350	57	3150	500	7580	10	1	11325610	1182	8.21	1.54	12	0.07	1271.00	6770.00	12260	20230327	-14.85	7710	20220623	35.41	12260	-14.85	20230327	10100	3.37	20230118	12260	-14.85	20230327	7710	35.41	20220623	1.20	N	263690	500	56 억		1758319	N	N	0	N	00	N
89	20230611	184500	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10450	40	2	0.38	55969460	5377	73.90	10570	10570	10350	13530	7290	10410	10408.67	15.51	-1542	-1542	10650	10530	10450	10330	10250	10490	10290	57	3120	500	7490	10	1	11325610	1184	8.22	1.54	12	0.05	1271.00	6770.00	12260	20230327	-14.76	7710	20220623	35.54	12260	-14.76	20230327	10100	3.47	20230118	12260	-14.76	20230327	7710	35.54	20220623	1.19	N	263690	500	56 억		1756700	N	N	0	N	00	N