KissMeData/049430/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	160453	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9420	20	2	0.21	83606380	8934	46.90	9320	9420	9290	12220	6580	9400	9358.22	16.18	0	-1261	9593	9496	9403	9306	9213	9495	9305	45	2820	500	6580	10	1	9048000	852	5.36	0.44	12	0.10	1756.00	21548.00	11650	20221206	-19.14	8250	20220704	14.18	10800	-12.78	20230109	9120	3.29	20230410	11650	-19.14	20221206	8250	14.18	20220704	2.22	N	049430	500	45 억		1464161	N	N	0	N	00	N
3	20230630	150456	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9340	-60	5	-0.64	64934710	6942	36.44	9320	9400	9290	12220	6580	9400	9353.89	16.18	0	-1141	9593	9496	9403	9306	9213	9495	9305	45	2820	500	6580	10	1	9048000	845	5.32	0.43	12	0.08	1756.00	21548.00	11650	20221206	-19.83	8250	20220704	13.21	10800	-13.52	20230109	9120	2.41	20230410	11650	-19.83	20221206	8250	13.21	20220704	2.22	N	049430	500	45 억		1464161	N	N	0	N	00	N
4	20230630	140454	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9360	-40	5	-0.43	61822290	6609	34.70	9320	9400	9290	12220	6580	9400	9354.26	16.18	0	-1088	9593	9496	9403	9306	9213	9495	9305	45	2820	500	6580	10	1	9048000	847	5.33	0.43	12	0.07	1756.00	21548.00	11650	20221206	-19.66	8250	20220704	13.45	10800	-13.33	20230109	9120	2.63	20230410	11650	-19.66	20221206	8250	13.45	20220704	2.22	N	049430	500	45 억		1464161	N	N	0	N	00	N
5	20230630	130455	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9380	-20	5	-0.21	43714100	4679	24.56	9320	9400	9290	12220	6580	9400	9342.62	16.18	0	-477	9593	9496	9403	9306	9213	9495	9305	45	2820	500	6580	10	1	9048000	849	5.34	0.44	12	0.05	1756.00	21548.00	11650	20221206	-19.48	8250	20220704	13.70	10800	-13.15	20230109	9120	2.85	20230410	11650	-19.48	20221206	8250	13.70	20220704	2.22	N	049430	500	45 억		1464161	N	N	0	N	00	N
6	20230630	120453	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9390	-10	5	-0.11	38822540	4158	21.83	9320	9400	9290	12220	6580	9400	9336.83	16.18	0	-473	9593	9496	9403	9306	9213	9495	9305	45	2820	500	6580	10	1	9048000	850	5.35	0.44	12	0.05	1756.00	21548.00	11650	20221206	-19.40	8250	20220704	13.82	10800	-13.06	20230109	9120	2.96	20230410	11650	-19.40	20221206	8250	13.82	20220704	2.22	N	049430	500	45 억		1464161	N	N	0	N	00	N
7	20230630	110454	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9320	-80	5	-0.85	24236140	2598	13.64	9320	9400	9290	12220	6580	9400	9328.77	16.18	0	-431	9593	9496	9403	9306	9213	9495	9305	45	2820	500	6580	10	1	9048000	843	5.31	0.43	12	0.03	1756.00	21548.00	11650	20221206	-20.00	8250	20220704	12.97	10800	-13.70	20230109	9120	2.19	20230410	11650	-20.00	20221206	8250	12.97	20220704	2.22	N	049430	500	45 억		1464161	N	N	0	N	00	N
8	20230630	100455	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9350	-50	5	-0.53	19231450	2062	10.83	9320	9400	9290	12220	6580	9400	9326.60	16.18	0	-191	9593	9496	9403	9306	9213	9495	9305	45	2820	500	6580	10	1	9048000	846	5.32	0.43	12	0.02	1756.00	21548.00	11650	20221206	-19.74	8250	20220704	13.33	10800	-13.43	20230109	9120	2.52	20230410	11650	-19.74	20221206	8250	13.33	20220704	2.22	N	049430	500	45 억		1464161	N	N	0	N	00	N
9	20230630	090456	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9400	0	3	0.00	1221000	131	0.69	9320	9400	9320	12220	6580	9400	9320.61	16.18	0	76	9593	9496	9403	9306	9213	9495	9305	45	2820	500	6580	10	1	9048000	851	5.35	0.44	12	0.00	1756.00	21548.00	11650	20221206	-19.31	8250	20220704	13.94	10800	-12.96	20230109	9120	3.07	20230410	11650	-19.31	20221206	8250	13.94	20220704	2.22	N	049430	500	45 억		1464161	N	N	0	N	00	N
10	20230629	160454	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9400	-40	5	-0.42	178373720	19048	73.98	9400	9500	9310	12270	6610	9440	9364.43	16.20	0	-2028	9546	9492	9396	9342	9246	9520	9370	45	2830	500	6600	10	1	9048000	851	5.35	0.44	12	0.21	1756.00	21548.00	11650	20221206	-19.31	8250	20220704	13.94	10800	-12.96	20230109	9120	3.07	20230410	11650	-19.31	20221206	8250	13.94	20220704	2.26	N	049430	500	45 억		1466188	N	N	0	N	00	N
11	20230629	150451	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9360	-80	5	-0.85	169997080	18155	70.51	9400	9500	9310	12270	6610	9440	9363.65	16.20	0	-1817	9546	9492	9396	9342	9246	9520	9370	45	2830	500	6600	10	1	9048000	847	5.33	0.43	12	0.20	1756.00	21548.00	11650	20221206	-19.66	8250	20220704	13.45	10800	-13.33	20230109	9120	2.63	20230410	11650	-19.66	20221206	8250	13.45	20220704	2.26	N	049430	500	45 억		1466188	N	N	0	N	00	N
12	20230629	140451	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9380	-60	5	-0.64	130596290	13935	54.12	9400	9500	9320	12270	6610	9440	9371.82	16.20	0	-672	9546	9492	9396	9342	9246	9520	9370	45	2830	500	6600	10	1	9048000	849	5.34	0.44	12	0.15	1756.00	21548.00	11650	20221206	-19.48	8250	20220704	13.70	10800	-13.15	20230109	9120	2.85	20230410	11650	-19.48	20221206	8250	13.70	20220704	2.26	N	049430	500	45 억		1466188	N	N	0	N	00	N
13	20230629	130451	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9340	-100	5	-1.06	90382330	9625	37.38	9400	9500	9330	12270	6610	9440	9390.37	16.20	0	-82	9546	9492	9396	9342	9246	9520	9370	45	2830	500	6600	10	1	9048000	845	5.32	0.43	12	0.11	1756.00	21548.00	11650	20221206	-19.83	8250	20220704	13.21	10800	-13.52	20230109	9120	2.41	20230410	11650	-19.83	20221206	8250	13.21	20220704	2.26	N	049430	500	45 억		1466188	N	N	0	N	00	N
14	20230629	120453	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9340	-100	5	-1.06	90288930	9615	37.34	9400	9500	9330	12270	6610	9440	9390.42	16.20	0	-86	9546	9492	9396	9342	9246	9520	9370	45	2830	500	6600	10	1	9048000	845	5.32	0.43	12	0.11	1756.00	21548.00	11650	20221206	-19.83	8250	20220704	13.21	10800	-13.52	20230109	9120	2.41	20230410	11650	-19.83	20221206	8250	13.21	20220704	2.26	N	049430	500	45 억		1466188	N	N	0	N	00	N
15	20230629	110452	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9350	-90	5	-0.95	85992980	9155	35.56	9400	9500	9350	12270	6610	9440	9393.01	16.20	0	342	9546	9492	9396	9342	9246	9520	9370	45	2830	500	6600	10	1	9048000	846	5.32	0.43	12	0.10	1756.00	21548.00	11650	20221206	-19.74	8250	20220704	13.33	10800	-13.43	20230109	9120	2.52	20230410	11650	-19.74	20221206	8250	13.33	20220704	2.26	N	049430	500	45 억		1466188	N	N	0	N	00	N
16	20230629	100453	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9400	-40	5	-0.42	71596750	7617	29.58	9400	9500	9350	12270	6610	9440	9399.60	16.20	0	1118	9546	9492	9396	9342	9246	9520	9370	45	2830	500	6600	10	1	9048000	851	5.35	0.44	12	0.08	1756.00	21548.00	11650	20221206	-19.31	8250	20220704	13.94	10800	-12.96	20230109	9120	3.07	20230410	11650	-19.31	20221206	8250	13.94	20220704	2.26	N	049430	500	45 억		1466188	N	N	0	N	00	N
17	20230629	090450	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9450	10	2	0.11	16625710	1753	6.81	9400	9500	9400	12270	6610	9440	9484.15	16.20	0	-57	9546	9492	9396	9342	9246	9520	9370	45	2830	500	6600	10	1	9048000	855	5.38	0.44	12	0.02	1756.00	21548.00	11650	20221206	-18.88	8250	20220704	14.55	10800	-12.50	20230109	9120	3.62	20230410	11650	-18.88	20221206	8250	14.55	20220704	2.26	N	049430	500	45 억		1466188	N	N	0	N	00	N
18	20230628	160448	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9440	150	2	1.61	241054980	25746	233.35	9350	9450	9300	12070	6510	9290	9362.81	16.17	0	3295	9363	9326	9273	9236	9183	9345	9255	45	2780	500	6500	10	1	9048000	854	5.38	0.44	12	0.28	1756.00	21548.00	11650	20221206	-18.97	8250	20220704	14.42	10800	-12.59	20230109	9120	3.51	20230410	11650	-18.97	20221206	8250	14.42	20220704	2.23	N	049430	500	45 억		1462893	N	N	0	N	00	N
19	20230628	150450	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9400	110	2	1.18	233535640	24948	226.12	9350	9450	9300	12070	6510	9290	9360.90	16.17	0	3359	9363	9326	9273	9236	9183	9345	9255	45	2780	500	6500	10	1	9048000	851	5.35	0.44	12	0.28	1756.00	21548.00	11650	20221206	-19.31	8250	20220704	13.94	10800	-12.96	20230109	9120	3.07	20230410	11650	-19.31	20221206	8250	13.94	20220704	2.23	N	049430	500	45 억		1462893	N	N	0	N	00	N
20	20230628	140448	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9390	100	2	1.08	214468630	22914	207.69	9350	9450	9300	12070	6510	9290	9359.72	16.17	0	2471	9363	9326	9273	9236	9183	9345	9255	45	2780	500	6500	10	1	9048000	850	5.35	0.44	12	0.25	1756.00	21548.00	11650	20221206	-19.40	8250	20220704	13.82	10800	-13.06	20230109	9120	2.96	20230410	11650	-19.40	20221206	8250	13.82	20220704	2.23	N	049430	500	45 억		1462893	N	N	0	N	00	N
21	20230628	130449	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9390	100	2	1.08	199085180	21276	192.84	9350	9450	9300	12070	6510	9290	9357.27	16.17	0	2210	9363	9326	9273	9236	9183	9345	9255	45	2780	500	6500	10	1	9048000	850	5.35	0.44	12	0.24	1756.00	21548.00	11650	20221206	-19.40	8250	20220704	13.82	10800	-13.06	20230109	9120	2.96	20230410	11650	-19.40	20221206	8250	13.82	20220704	2.23	N	049430	500	45 억		1462893	N	N	0	N	00	N
22	20230628	120427	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9450	160	2	1.72	157189880	16824	152.49	9350	9450	9300	12070	6510	9290	9343.19	16.17	0	1935	9363	9326	9273	9236	9183	9345	9255	45	2780	500	6500	10	1	9048000	855	5.38	0.44	12	0.19	1756.00	21548.00	11650	20221206	-18.88	8250	20220704	14.55	10800	-12.50	20230109	9120	3.62	20230410	11650	-18.88	20221206	8250	14.55	20220704	2.23	N	049430	500	45 억		1462893	N	N	0	N	00	N
23	20230628	110453	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9370	80	2	0.86	140293730	15027	136.20	9350	9430	9300	12070	6510	9290	9336.11	16.17	0	1892	9363	9326	9273	9236	9183	9345	9255	45	2780	500	6500	10	1	9048000	848	5.34	0.43	12	0.17	1756.00	21548.00	11650	20221206	-19.57	8250	20220704	13.58	10800	-13.24	20230109	9120	2.74	20230410	11650	-19.57	20221206	8250	13.58	20220704	2.23	N	049430	500	45 억		1462893	N	N	0	N	00	N
24	20230628	100452	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9340	50	2	0.54	53061400	5676	51.45	9350	9430	9300	12070	6510	9290	9348.38	16.17	0	482	9363	9326	9273	9236	9183	9345	9255	45	2780	500	6500	10	1	9048000	845	5.32	0.43	12	0.06	1756.00	21548.00	11650	20221206	-19.83	8250	20220704	13.21	10800	-13.52	20230109	9120	2.41	20230410	11650	-19.83	20221206	8250	13.21	20220704	2.23	N	049430	500	45 억		1462893	N	N	0	N	00	N
25	20230628	090450	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9400	110	2	1.18	8721530	931	8.44	9350	9400	9300	12070	6510	9290	9367.92	16.17	0	-86	9363	9326	9273	9236	9183	9345	9255	45	2780	500	6500	10	1	9048000	851	5.35	0.44	12	0.01	1756.00	21548.00	11650	20221206	-19.31	8250	20220704	13.94	10800	-12.96	20230109	9120	3.07	20230410	11650	-19.31	20221206	8250	13.94	20220704	2.23	N	049430	500	45 억		1462893	N	N	0	N	00	N
26	20230627	160451	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9290	30	2	0.32	102029840	11032	81.08	9260	9310	9220	12030	6490	9260	9248.54	16.16	0	854	9446	9352	9306	9212	9166	9330	9190	45	2770	500	6480	10	1	9048000	841	5.29	0.43	12	0.12	1756.00	21548.00	11650	20221206	-20.26	8130	20220624	14.27	10800	-13.98	20230109	9120	1.86	20230410	11650	-20.26	20221206	8250	12.61	20220704	2.25	N	049430	500	45 억		1462042	N	N	0	N	00	N
27	20230627	150454	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9270	10	2	0.11	95900020	10372	76.23	9260	9310	9220	12030	6490	9260	9246.05	16.16	0	859	9446	9352	9306	9212	9166	9330	9190	45	2770	500	6480	10	1	9048000	839	5.28	0.43	12	0.11	1756.00	21548.00	11650	20221206	-20.43	8130	20220624	14.02	10800	-14.17	20230109	9120	1.64	20230410	11650	-20.43	20221206	8250	12.36	20220704	2.25	N	049430	500	45 억		1462042	N	N	0	N	00	N
28	20230627	140458	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9230	-30	5	-0.32	82177200	8888	65.32	9260	9310	9220	12030	6490	9260	9245.86	16.16	0	949	9446	9352	9306	9212	9166	9330	9190	45	2770	500	6480	10	1	9048000	835	5.26	0.43	12	0.10	1756.00	21548.00	11650	20221206	-20.77	8130	20220624	13.53	10800	-14.54	20230109	9120	1.21	20230410	11650	-20.77	20221206	8250	11.88	20220704	2.25	N	049430	500	45 억		1462042	N	N	0	N	00	N
29	20230627	130457	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9240	-20	5	-0.22	66546950	7193	52.87	9260	9310	9220	12030	6490	9260	9251.63	16.16	0	940	9446	9352	9306	9212	9166	9330	9190	45	2770	500	6480	10	1	9048000	836	5.26	0.43	12	0.08	1756.00	21548.00	11650	20221206	-20.69	8130	20220624	13.65	10800	-14.44	20230109	9120	1.32	20230410	11650	-20.69	20221206	8250	12.00	20220704	2.25	N	049430	500	45 억		1462042	N	N	0	N	00	N
30	20230627	120459	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9240	-20	5	-0.22	60962530	6588	48.42	9260	9310	9220	12030	6490	9260	9253.57	16.16	0	850	9446	9352	9306	9212	9166	9330	9190	45	2770	500	6480	10	1	9048000	836	5.26	0.43	12	0.07	1756.00	21548.00	11650	20221206	-20.69	8130	20220624	13.65	10800	-14.44	20230109	9120	1.32	20230410	11650	-20.69	20221206	8250	12.00	20220704	2.25	N	049430	500	45 억		1462042	N	N	0	N	00	N
31	20230627	110459	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9260	0	3	0.00	38075780	4112	30.22	9260	9310	9240	12030	6490	9260	9259.67	16.16	0	543	9446	9352	9306	9212	9166	9330	9190	45	2770	500	6480	10	1	9048000	838	5.27	0.43	12	0.05	1756.00	21548.00	11650	20221206	-20.52	8130	20220624	13.90	10800	-14.26	20230109	9120	1.54	20230410	11650	-20.52	20221206	8250	12.24	20220704	2.25	N	049430	500	45 억		1462042	N	N	0	N	00	N
32	20230627	100448	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9310	50	2	0.54	13138370	1417	10.41	9260	9310	9260	12030	6490	9260	9271.96	16.16	0	22	9446	9352	9306	9212	9166	9330	9190	45	2770	500	6480	10	1	9048000	842	5.30	0.43	12	0.02	1756.00	21548.00	11650	20221206	-20.09	8130	20220624	14.51	10800	-13.80	20230109	9120	2.08	20230410	11650	-20.09	20221206	8250	12.85	20220704	2.25	N	049430	500	45 억		1462042	N	N	0	N	00	N
33	20230627	090450	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9290	30	2	0.32	2470390	266	1.96	9260	9310	9260	12030	6490	9260	9287.18	16.16	0	20	9446	9352	9306	9212	9166	9330	9190	45	2770	500	6480	10	1	9048000	841	5.29	0.43	12	0.00	1756.00	21548.00	11650	20221206	-20.26	8130	20220624	14.27	10800	-13.98	20230109	9120	1.86	20230410	11650	-20.26	20221206	8250	12.61	20220704	2.25	N	049430	500	45 억		1462042	N	N	0	N	00	N
34	20230626	160450	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9260	-140	5	-1.49	126883710	13606	150.34	9400	9400	9260	12220	6580	9400	9325.70	16.16	0	-374	9546	9472	9396	9322	9246	9435	9285	45	2820	500	6580	10	1	9048000	838	5.27	0.43	12	0.15	1756.00	21548.00	11650	20221206	-20.52	8130	20220624	13.90	10800	-14.26	20230109	9120	1.54	20230410	11650	-20.52	20221206	8250	12.24	20220704	2.28	N	049430	500	45 억		1462408	N	N	0	N	00	N
35	20230626	150452	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9370	-30	5	-0.32	87829040	9393	103.79	9400	9400	9320	12220	6580	9400	9350.48	16.16	0	-369	9546	9472	9396	9322	9246	9435	9285	45	2820	500	6580	10	1	9048000	848	5.34	0.43	12	0.10	1756.00	21548.00	11650	20221206	-19.57	8130	20220624	15.25	10800	-13.24	20230109	9120	2.74	20230410	11650	-19.57	20221206	8250	13.58	20220704	2.28	N	049430	500	45 억		1462408	N	N	0	N	00	N
36	20230626	140452	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9340	-60	5	-0.64	55969660	5987	66.15	9400	9400	9320	12220	6580	9400	9348.53	16.16	0	-255	9546	9472	9396	9322	9246	9435	9285	45	2820	500	6580	10	1	9048000	845	5.32	0.43	12	0.07	1756.00	21548.00	11650	20221206	-19.83	8130	20220624	14.88	10800	-13.52	20230109	9120	2.41	20230410	11650	-19.83	20221206	8250	13.21	20220704	2.28	N	049430	500	45 억		1462408	N	N	0	N	00	N
37	20230626	130451	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9350	-50	5	-0.53	44443090	4754	52.53	9400	9400	9320	12220	6580	9400	9348.57	16.16	0	-255	9546	9472	9396	9322	9246	9435	9285	45	2820	500	6580	10	1	9048000	846	5.32	0.43	12	0.05	1756.00	21548.00	11650	20221206	-19.74	8130	20220624	15.01	10800	-13.43	20230109	9120	2.52	20230410	11650	-19.74	20221206	8250	13.33	20220704	2.28	N	049430	500	45 억		1462408	N	N	0	N	00	N
38	20230626	120448	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9370	-30	5	-0.32	42477860	4544	50.21	9400	9400	9320	12220	6580	9400	9348.12	16.16	0	-269	9546	9472	9396	9322	9246	9435	9285	45	2820	500	6580	10	1	9048000	848	5.34	0.43	12	0.05	1756.00	21548.00	11650	20221206	-19.57	8130	20220624	15.25	10800	-13.24	20230109	9120	2.74	20230410	11650	-19.57	20221206	8250	13.58	20220704	2.28	N	049430	500	45 억		1462408	N	N	0	N	00	N
39	20230626	110448	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9340	-60	5	-0.64	33648770	3600	39.78	9400	9400	9320	12220	6580	9400	9346.88	16.16	0	-269	9546	9472	9396	9322	9246	9435	9285	45	2820	500	6580	10	1	9048000	845	5.32	0.43	12	0.04	1756.00	21548.00	11650	20221206	-19.83	8130	20220624	14.88	10800	-13.52	20230109	9120	2.41	20230410	11650	-19.83	20221206	8250	13.21	20220704	2.28	N	049430	500	45 억		1462408	N	N	0	N	00	N
40	20230626	100449	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9340	-60	5	-0.64	13965520	1494	16.51	9400	9400	9340	12220	6580	9400	9347.74	16.16	0	-197	9546	9472	9396	9322	9246	9435	9285	45	2820	500	6580	10	1	9048000	845	5.32	0.43	12	0.02	1756.00	21548.00	11650	20221206	-19.83	8130	20220624	14.88	10800	-13.52	20230109	9120	2.41	20230410	11650	-19.83	20221206	8250	13.21	20220704	2.28	N	049430	500	45 억		1462408	N	N	0	N	00	N
41	20230626	090450	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9390	-10	5	-0.11	479220	51	0.56	9400	9400	9390	12220	6580	9400	9396.47	16.16	0	-5	9546	9472	9396	9322	9246	9435	9285	45	2820	500	6580	10	1	9048000	850	5.35	0.44	12	0.00	1756.00	21548.00	11650	20221206	-19.40	8130	20220624	15.50	10800	-13.06	20230109	9120	2.96	20230410	11650	-19.40	20221206	8250	13.82	20220704	2.28	N	049430	500	45 억		1462408	N	N	0	N	00	N
42	20230623	164033	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9400	-40	5	-0.42	84431440	9020	143.45	9470	9470	9320	12270	6610	9440	9360.46	16.18	0	-1545	9513	9476	9403	9366	9293	9495	9385	45	2830	500	6600	10	1	9048000	851	5.35	0.44	12	0.10	1756.00	21548.00	11650	20221206	-19.31	8130	20220624	15.62	10800	-12.96	20230109	9120	3.07	20230410	11650	-19.31	20221206	8130	15.62	20220624	2.30	N	049430	500	45 억		1463954	N	N	0	N	00	N
43	20230623	140401	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9330	-110	5	-1.17	64547370	6901	109.75	9470	9470	9320	12270	6610	9440	9353.34	16.18	0	-829	9513	9476	9403	9366	9293	9495	9385	45	2830	500	6600	10	1	9048000	844	5.31	0.43	12	0.08	1756.00	21548.00	11650	20221206	-19.91	8130	20220624	14.76	10800	-13.61	20230109	9120	2.30	20230410	11650	-19.91	20221206	8130	14.76	20220624	2.30	N	049430	500	45 억		1463954	N	N	0	N	00	N
44	20230622	160643	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9440	30	2	0.32	58938300	6288	48.60	9400	9440	9330	12230	6590	9410	9372.55	16.18	0	-302	9543	9476	9393	9326	9243	9510	9360	45	2820	500	6580	10	1	9048000	854	5.38	0.44	12	0.07	1756.00	21548.00	11650	20221206	-18.97	8130	20220624	16.11	10800	-12.59	20230109	9120	3.51	20230410	11650	-18.97	20221206	8130	16.11	20220624	2.32	N	049430	500	45 억		1464250	N	N	0	N	00	N
45	20230622	151031	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9370	-40	5	-0.43	47104610	5032	38.90	9400	9400	9330	12230	6590	9410	9360.03	16.18	0	-296	9543	9476	9393	9326	9243	9510	9360	45	2820	500	6580	10	1	9048000	848	5.34	0.43	12	0.06	1756.00	21548.00	11650	20221206	-19.57	8130	20220624	15.25	10800	-13.24	20230109	9120	2.74	20230410	11650	-19.57	20221206	8130	15.25	20220624	2.32	N	049430	500	45 억		1464250	N	N	0	N	00	N
46	20230622	140409	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9350	-60	5	-0.64	40412020	4317	33.37	9400	9400	9330	12230	6590	9410	9359.99	16.18	0	-69	9543	9476	9393	9326	9243	9510	9360	45	2820	500	6580	10	1	9048000	846	5.32	0.43	12	0.05	1756.00	21548.00	11650	20221206	-19.74	8130	20220624	15.01	10800	-13.43	20230109	9120	2.52	20230410	11650	-19.74	20221206	8130	15.01	20220624	2.32	N	049430	500	45 억		1464250	N	N	0	N	00	N
47	20230622	130201	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9340	-70	5	-0.74	36293490	3876	29.96	9400	9400	9340	12230	6590	9410	9362.43	16.18	0	-69	9543	9476	9393	9326	9243	9510	9360	45	2820	500	6580	10	1	9048000	845	5.32	0.43	12	0.04	1756.00	21548.00	11650	20221206	-19.83	8130	20220624	14.88	10800	-13.52	20230109	9120	2.41	20230410	11650	-19.83	20221206	8130	14.88	20220624	2.32	N	049430	500	45 억		1464250	N	N	0	N	00	N
48	20230622	120646	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9390	-20	5	-0.21	24664960	2632	20.34	9400	9400	9340	12230	6590	9410	9369.67	16.18	0	-55	9543	9476	9393	9326	9243	9510	9360	45	2820	500	6580	10	1	9048000	850	5.35	0.44	12	0.03	1756.00	21548.00	11650	20221206	-19.40	8130	20220624	15.50	10800	-13.06	20230109	9120	2.96	20230410	11650	-19.40	20221206	8130	15.50	20220624	2.32	N	049430	500	45 억		1464250	N	N	0	N	00	N
49	20230622	110438	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9380	-30	5	-0.32	24420710	2606	20.14	9400	9400	9340	12230	6590	9410	9369.41	16.18	0	-76	9543	9476	9393	9326	9243	9510	9360	45	2820	500	6580	10	1	9048000	849	5.34	0.44	12	0.03	1756.00	21548.00	11650	20221206	-19.48	8130	20220624	15.38	10800	-13.15	20230109	9120	2.85	20230410	11650	-19.48	20221206	8130	15.38	20220624	2.32	N	049430	500	45 억		1464250	N	N	0	N	00	N
50	20230622	100302	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9350	-60	5	-0.64	23213590	2477	19.15	9400	9400	9340	12230	6590	9410	9370.06	16.18	0	-96	9543	9476	9393	9326	9243	9510	9360	45	2820	500	6580	10	1	9048000	846	5.32	0.43	12	0.03	1756.00	21548.00	11650	20221206	-19.74	8130	20220624	15.01	10800	-13.43	20230109	9120	2.52	20230410	11650	-19.74	20221206	8130	15.01	20220624	2.32	N	049430	500	45 억		1464250	N	N	0	N	00	N
51	20230622	090234	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9380	-30	5	-0.32	2102150	224	1.73	9400	9400	9340	12230	6590	9410	9364.48	16.18	0	-95	9543	9476	9393	9326	9243	9510	9360	45	2820	500	6580	10	1	9048000	849	5.34	0.44	12	0.00	1756.00	21548.00	11650	20221206	-19.48	8130	20220624	15.38	10800	-13.15	20230109	9120	2.85	20230410	11650	-19.48	20221206	8130	15.38	20220624	2.32	N	049430	500	45 억		1464250	N	N	0	N	00	N
52	20230621	161033	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9410	10	2	0.11	121046910	12937	135.89	9400	9460	9310	12220	6580	9400	9356.64	16.20	0	-1209	9540	9470	9400	9330	9260	9435	9295	45	2820	500	6580	10	1	9048000	851	5.36	0.44	12	0.14	1756.00	21548.00	11650	20221206	-19.23	8130	20220624	15.74	10800	-12.87	20230109	9120	3.18	20230410	11650	-19.23	20221206	8130	15.74	20220624	2.39	N	049430	500	45 억		1465459	N	N	0	N	00	N
53	20230621	150902	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9380	-20	5	-0.21	112046170	11979	125.83	9400	9460	9310	12220	6580	9400	9353.55	16.20	0	-941	9540	9470	9400	9330	9260	9435	9295	45	2820	500	6580	10	1	9048000	849	5.34	0.44	12	0.13	1756.00	21548.00	11650	20221206	-19.48	8130	20220624	15.38	10800	-13.15	20230109	9120	2.85	20230410	11650	-19.48	20221206	8130	15.38	20220624	2.39	N	049430	500	45 억		1465459	N	N	0	N	00	N
54	20230621	140958	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9350	-50	5	-0.53	97894230	10469	109.97	9400	9460	9310	12220	6580	9400	9350.87	16.20	0	-874	9540	9470	9400	9330	9260	9435	9295	45	2820	500	6580	10	1	9048000	846	5.32	0.43	12	0.12	1756.00	21548.00	11650	20221206	-19.74	8130	20220624	15.01	10800	-13.43	20230109	9120	2.52	20230410	11650	-19.74	20221206	8130	15.01	20220624	2.39	N	049430	500	45 억		1465459	N	N	0	N	00	N
55	20230621	130732	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9380	-20	5	-0.21	88782440	9495	99.74	9400	9460	9310	12220	6580	9400	9350.44	16.20	0	-835	9540	9470	9400	9330	9260	9435	9295	45	2820	500	6580	10	1	9048000	849	5.34	0.44	12	0.10	1756.00	21548.00	11650	20221206	-19.48	8130	20220624	15.38	10800	-13.15	20230109	9120	2.85	20230410	11650	-19.48	20221206	8130	15.38	20220624	2.39	N	049430	500	45 억		1465459	N	N	0	N	00	N
56	20230621	120900	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9390	-10	5	-0.11	63830130	6828	71.72	9400	9460	9310	12220	6580	9400	9348.29	16.20	0	-739	9540	9470	9400	9330	9260	9435	9295	45	2820	500	6580	10	1	9048000	850	5.35	0.44	12	0.08	1756.00	21548.00	11650	20221206	-19.40	8130	20220624	15.50	10800	-13.06	20230109	9120	2.96	20230410	11650	-19.40	20221206	8130	15.50	20220624	2.39	N	049430	500	45 억		1465459	N	N	0	N	00	N
57	20230621	110136	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9370	-30	5	-0.32	63389250	6781	71.23	9400	9460	9310	12220	6580	9400	9348.07	16.20	0	-739	9540	9470	9400	9330	9260	9435	9295	45	2820	500	6580	10	1	9048000	848	5.34	0.43	12	0.07	1756.00	21548.00	11650	20221206	-19.57	8130	20220624	15.25	10800	-13.24	20230109	9120	2.74	20230410	11650	-19.57	20221206	8130	15.25	20220624	2.39	N	049430	500	45 억		1465459	N	N	0	N	00	N
58	20230621	100109	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9350	-50	5	-0.53	33587960	3590	37.71	9400	9460	9340	12220	6580	9400	9355.98	16.20	0	-629	9540	9470	9400	9330	9260	9435	9295	45	2820	500	6580	10	1	9048000	846	5.32	0.43	12	0.04	1756.00	21548.00	11650	20221206	-19.74	8130	20220624	15.01	10800	-13.43	20230109	9120	2.52	20230410	11650	-19.74	20221206	8130	15.01	20220624	2.39	N	049430	500	45 억		1465459	N	N	0	N	00	N
59	20230621	090837	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9450	50	2	0.53	1993780	212	2.23	9400	9460	9400	12220	6580	9400	9404.62	16.20	0	-38	9540	9470	9400	9330	9260	9435	9295	45	2820	500	6580	10	1	9048000	855	5.38	0.44	12	0.00	1756.00	21548.00	11650	20221206	-18.88	8130	20220624	16.24	10800	-12.50	20230109	9120	3.62	20230410	11650	-18.88	20221206	8130	16.24	20220624	2.39	N	049430	500	45 억		1465459	N	N	0	N	00	N
60	20230620	160938	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9400	-10	5	-0.11	89093300	9520	85.42	9410	9470	9330	12230	6590	9410	9358.54	16.19	0	273	9510	9460	9390	9340	9270	9485	9365	45	2820	500	6580	10	1	9048000	851	5.35	0.44	12	0.11	1756.00	21548.00	11650	20221206	-19.31	8130	20220624	15.62	10800	-12.96	20230109	9120	3.07	20230410	11650	-19.31	20221206	8130	15.62	20220624	2.38	N	049430	500	45 억		1465181	N	N	0	N	00	N
61	20230620	150206	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9360	-50	5	-0.53	82485710	8816	79.10	9410	9470	9330	12230	6590	9410	9356.36	16.19	0	299	9510	9460	9390	9340	9270	9485	9365	45	2820	500	6580	10	1	9048000	847	5.33	0.43	12	0.10	1756.00	21548.00	11650	20221206	-19.66	8130	20220624	15.13	10800	-13.33	20230109	9120	2.63	20230410	11650	-19.66	20221206	8130	15.13	20220624	2.38	N	049430	500	45 억		1465181	N	N	0	N	00	N
62	20230620	140556	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9340	-70	5	-0.74	71734200	7666	68.78	9410	9470	9330	12230	6590	9410	9357.45	16.19	0	826	9510	9460	9390	9340	9270	9485	9365	45	2820	500	6580	10	1	9048000	845	5.32	0.43	12	0.08	1756.00	21548.00	11650	20221206	-19.83	8130	20220624	14.88	10800	-13.52	20230109	9120	2.41	20230410	11650	-19.83	20221206	8130	14.88	20220624	2.38	N	049430	500	45 억		1465181	N	N	0	N	00	N
63	20230620	130745	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9370	-40	5	-0.43	50617490	5410	48.54	9410	9470	9330	12230	6590	9410	9356.28	16.19	0	791	9510	9460	9390	9340	9270	9485	9365	45	2820	500	6580	10	1	9048000	848	5.34	0.43	12	0.06	1756.00	21548.00	11650	20221206	-19.57	8130	20220624	15.25	10800	-13.24	20230109	9120	2.74	20230410	11650	-19.57	20221206	8130	15.25	20220624	2.38	N	049430	500	45 억		1465181	N	N	0	N	00	N
64	20230620	120748	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9340	-70	5	-0.74	47943650	5124	45.98	9410	9470	9330	12230	6590	9410	9356.68	16.19	0	791	9510	9460	9390	9340	9270	9485	9365	45	2820	500	6580	10	1	9048000	845	5.32	0.43	12	0.06	1756.00	21548.00	11650	20221206	-19.83	8130	20220624	14.88	10800	-13.52	20230109	9120	2.41	20230410	11650	-19.83	20221206	8130	14.88	20220624	2.38	N	049430	500	45 억		1465181	N	N	0	N	00	N
65	20230620	110806	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9370	-40	5	-0.43	34119190	3644	32.70	9410	9470	9340	12230	6590	9410	9363.11	16.19	0	791	9510	9460	9390	9340	9270	9485	9365	45	2820	500	6580	10	1	9048000	848	5.34	0.43	12	0.04	1756.00	21548.00	11650	20221206	-19.57	8130	20220624	15.25	10800	-13.24	20230109	9120	2.74	20230410	11650	-19.57	20221206	8130	15.25	20220624	2.38	N	049430	500	45 억		1465181	N	N	0	N	00	N
66	20230620	100703	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9350	-60	5	-0.64	27715660	2959	26.55	9410	9470	9340	12230	6590	9410	9366.56	16.19	0	791	9510	9460	9390	9340	9270	9485	9365	45	2820	500	6580	10	1	9048000	846	5.32	0.43	12	0.03	1756.00	21548.00	11650	20221206	-19.74	8130	20220624	15.01	10800	-13.43	20230109	9120	2.52	20230410	11650	-19.74	20221206	8130	15.01	20220624	2.38	N	049430	500	45 억		1465181	N	N	0	N	00	N
67	20230620	090430	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9400	-10	5	-0.11	3314300	353	3.17	9410	9410	9380	12230	6590	9410	9388.95	16.19	0	30	9510	9460	9390	9340	9270	9485	9365	45	2820	500	6580	10	1	9048000	851	5.35	0.44	12	0.00	1756.00	21548.00	11650	20221206	-19.31	8130	20220624	15.62	10800	-12.96	20230109	9120	3.07	20230410	11650	-19.31	20221206	8130	15.62	20220624	2.38	N	049430	500	45 억		1465181	N	N	0	N	00	N
68	20230619	160510	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9410	0	3	0.00	104077250	11145	144.68	9370	9440	9320	12230	6590	9410	9338.47	16.19	0	18	9463	9436	9393	9366	9323	9445	9375	45	2820	500	6580	10	1	9048000	851	5.36	0.44	12	0.12	1756.00	21548.00	11650	20221206	-19.23	8130	20220624	15.74	10800	-12.87	20230109	9120	3.18	20230410	11650	-19.23	20221206	8130	15.74	20220624	2.43	N	049430	500	45 억		1465163	N	N	0	N	00	N
69	20230619	150701	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9390	-20	5	-0.21	102489430	10976	142.49	9370	9440	9320	12230	6590	9410	9337.59	16.19	0	53	9463	9436	9393	9366	9323	9445	9375	45	2820	500	6580	10	1	9048000	850	5.35	0.44	12	0.12	1756.00	21548.00	11650	20221206	-19.40	8130	20220624	15.50	10800	-13.06	20230109	9120	2.96	20230410	11650	-19.40	20221206	8130	15.50	20220624	2.43	N	049430	500	45 억		1465163	N	N	0	N	00	N
70	20230619	140123	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9340	-70	5	-0.74	59845010	6405	83.15	9370	9440	9320	12230	6590	9410	9343.48	16.19	0	95	9463	9436	9393	9366	9323	9445	9375	45	2820	500	6580	10	1	9048000	845	5.32	0.43	12	0.07	1756.00	21548.00	11650	20221206	-19.83	8130	20220624	14.88	10800	-13.52	20230109	9120	2.41	20230410	11650	-19.83	20221206	8130	14.88	20220624	2.43	N	049430	500	45 억		1465163	N	N	0	N	00	N
71	20230619	130215	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9340	-70	5	-0.74	57045320	6105	79.25	9370	9440	9320	12230	6590	9410	9344.03	16.19	0	92	9463	9436	9393	9366	9323	9445	9375	45	2820	500	6580	10	1	9048000	845	5.32	0.43	12	0.07	1756.00	21548.00	11650	20221206	-19.83	8130	20220624	14.88	10800	-13.52	20230109	9120	2.41	20230410	11650	-19.83	20221206	8130	14.88	20220624	2.43	N	049430	500	45 억		1465163	N	N	0	N	00	N
72	20230619	120736	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9350	-60	5	-0.64	43036370	4603	59.76	9370	9440	9330	12230	6590	9410	9349.64	16.19	0	70	9463	9436	9393	9366	9323	9445	9375	45	2820	500	6580	10	1	9048000	846	5.32	0.43	12	0.05	1756.00	21548.00	11650	20221206	-19.74	8130	20220624	15.01	10800	-13.43	20230109	9120	2.52	20230410	11650	-19.74	20221206	8130	15.01	20220624	2.43	N	049430	500	45 억		1465163	N	N	0	N	00	N
73	20230619	110454	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9340	-70	5	-0.74	42532000	4549	59.05	9370	9440	9330	12230	6590	9410	9349.75	16.19	0	62	9463	9436	9393	9366	9323	9445	9375	45	2820	500	6580	10	1	9048000	845	5.32	0.43	12	0.05	1756.00	21548.00	11650	20221206	-19.83	8130	20220624	14.88	10800	-13.52	20230109	9120	2.41	20230410	11650	-19.83	20221206	8130	14.88	20220624	2.43	N	049430	500	45 억		1465163	N	N	0	N	00	N
74	20230619	101024	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9340	-70	5	-0.74	37454040	4005	51.99	9370	9440	9340	12230	6590	9410	9351.82	16.19	0	62	9463	9436	9393	9366	9323	9445	9375	45	2820	500	6580	10	1	9048000	845	5.32	0.43	12	0.04	1756.00	21548.00	11650	20221206	-19.83	8130	20220624	14.88	10800	-13.52	20230109	9120	2.41	20230410	11650	-19.83	20221206	8130	14.88	20220624	2.43	N	049430	500	45 억		1465163	N	N	0	N	00	N
75	20230619	091019	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9390	-20	5	-0.21	4564500	487	6.32	9370	9440	9370	12230	6590	9410	9372.69	16.19	0	9	9463	9436	9393	9366	9323	9445	9375	45	2820	500	6580	10	1	9048000	850	5.35	0.44	12	0.01	1756.00	21548.00	11650	20221206	-19.40	8130	20220624	15.50	10800	-13.06	20230109	9120	2.96	20230410	11650	-19.40	20221206	8130	15.50	20220624	2.43	N	049430	500	45 억		1465163	N	N	0	N	00	N
76	20230616	160554	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9410	0	3	0.00	72281480	7703	55.04	9410	9420	9350	12230	6590	9410	9383.55	16.19	0	-117	9516	9462	9406	9352	9296	9435	9325	45	2820	500	6580	10	1	9048000	851	5.36	0.44	12	0.09	1756.00	21548.00	11650	20221206	-19.23	8130	20220624	15.74	10800	-12.87	20230109	9120	3.18	20230410	11650	-19.23	20221206	8130	15.74	20220624	2.45	N	049430	500	45 억		1465275	N	N	0	N	00	N
77	20230616	150441	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9370	-40	5	-0.43	69468440	7404	52.90	9410	9420	9350	12230	6590	9410	9382.56	16.19	0	-133	9516	9462	9406	9352	9296	9435	9325	45	2820	500	6580	10	1	9048000	848	5.34	0.43	12	0.08	1756.00	21548.00	11650	20221206	-19.57	8130	20220624	15.25	10800	-13.24	20230109	9120	2.74	20230410	11650	-19.57	20221206	8130	15.25	20220624	2.45	N	049430	500	45 억		1465275	N	N	0	N	00	N
78	20230616	140107	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9400	-10	5	-0.11	47331760	5039	36.01	9410	9420	9370	12230	6590	9410	9393.09	16.19	0	-240	9516	9462	9406	9352	9296	9435	9325	45	2820	500	6580	10	1	9048000	851	5.35	0.44	12	0.06	1756.00	21548.00	11650	20221206	-19.31	8130	20220624	15.62	10800	-12.96	20230109	9120	3.07	20230410	11650	-19.31	20221206	8130	15.62	20220624	2.45	N	049430	500	45 억		1465275	N	N	0	N	00	N
79	20230616	130649	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9400	-10	5	-0.11	33972570	3615	25.83	9410	9420	9370	12230	6590	9410	9397.67	16.19	0	29	9516	9462	9406	9352	9296	9435	9325	45	2820	500	6580	10	1	9048000	851	5.35	0.44	12	0.04	1756.00	21548.00	11650	20221206	-19.31	8130	20220624	15.62	10800	-12.96	20230109	9120	3.07	20230410	11650	-19.31	20221206	8130	15.62	20220624	2.45	N	049430	500	45 억		1465275	N	N	0	N	00	N
80	20230616	120817	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9400	-10	5	-0.11	30671950	3263	23.32	9410	9420	9370	12230	6590	9410	9399.92	16.19	0	1	9516	9462	9406	9352	9296	9435	9325	45	2820	500	6580	10	1	9048000	851	5.35	0.44	12	0.04	1756.00	21548.00	11650	20221206	-19.31	8130	20220624	15.62	10800	-12.96	20230109	9120	3.07	20230410	11650	-19.31	20221206	8130	15.62	20220624	2.45	N	049430	500	45 억		1465275	N	N	0	N	00	N
81	20230616	110306	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9410	0	3	0.00	24606690	2617	18.70	9410	9420	9380	12230	6590	9410	9402.63	16.19	0	-11	9516	9462	9406	9352	9296	9435	9325	45	2820	500	6580	10	1	9048000	851	5.36	0.44	12	0.03	1756.00	21548.00	11650	20221206	-19.23	8130	20220624	15.74	10800	-12.87	20230109	9120	3.18	20230410	11650	-19.23	20221206	8130	15.74	20220624	2.45	N	049430	500	45 억		1465275	N	N	0	N	00	N
82	20230616	100117	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9420	10	2	0.11	15335670	1630	11.65	9410	9420	9390	12230	6590	9410	9408.39	16.19	0	36	9516	9462	9406	9352	9296	9435	9325	45	2820	500	6580	10	1	9048000	852	5.36	0.44	12	0.02	1756.00	21548.00	11650	20221206	-19.14	8130	20220624	15.87	10800	-12.78	20230109	9120	3.29	20230410	11650	-19.14	20221206	8130	15.87	20220624	2.45	N	049430	500	45 억		1465275	N	N	0	N	00	N
83	20230616	090855	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9400	-10	5	-0.11	3086460	328	2.34	9410	9410	9400	12230	6590	9410	9409.94	16.19	0	6	9516	9462	9406	9352	9296	9435	9325	45	2820	500	6580	10	1	9048000	851	5.35	0.44	12	0.00	1756.00	21548.00	11650	20221206	-19.31	8130	20220624	15.62	10800	-12.96	20230109	9120	3.07	20230410	11650	-19.31	20221206	8130	15.62	20220624	2.45	N	049430	500	45 억		1465275	N	N	0	N	00	N
84	20230615	150552	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9410	-70	5	-0.74	129995150	13837	45.22	9420	9460	9350	12320	6640	9480	9394.75	16.23	0	-3047	9593	9536	9463	9406	9333	9500	9370	45	2840	500	6630	10	1	9048000	851	5.36	0.44	12	0.15	1756.00	21548.00	11650	20221206	-19.23	8130	20220624	15.74	10800	-12.87	20230109	9120	3.18	20230410	11650	-19.23	20221206	8130	15.74	20220624	2.49	N	049430	500	45 억		1468227	N	N	0	N	00	N
85	20230615	140954	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9390	-90	5	-0.95	86780840	9230	30.17	9420	9460	9360	12320	6640	9480	9402.04	16.23	0	-2076	9593	9536	9463	9406	9333	9500	9370	45	2840	500	6630	10	1	9048000	850	5.35	0.44	12	0.10	1756.00	21548.00	11650	20221206	-19.40	8130	20220624	15.50	10800	-13.06	20230109	9120	2.96	20230410	11650	-19.40	20221206	8130	15.50	20220624	2.49	N	049430	500	45 억		1468227	N	N	0	N	00	N
86	20230615	130214	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9390	-90	5	-0.95	63510830	6749	22.06	9420	9460	9370	12320	6640	9480	9410.41	16.23	0	-1545	9593	9536	9463	9406	9333	9500	9370	45	2840	500	6630	10	1	9048000	850	5.35	0.44	12	0.07	1756.00	21548.00	11650	20221206	-19.40	8130	20220624	15.50	10800	-13.06	20230109	9120	2.96	20230410	11650	-19.40	20221206	8130	15.50	20220624	2.49	N	049430	500	45 억		1468227	N	N	0	N	00	N
87	20230615	120411	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9390	-90	5	-0.95	63022690	6697	21.89	9420	9460	9370	12320	6640	9480	9410.59	16.23	0	-1550	9593	9536	9463	9406	9333	9500	9370	45	2840	500	6630	10	1	9048000	850	5.35	0.44	12	0.07	1756.00	21548.00	11650	20221206	-19.40	8130	20220624	15.50	10800	-13.06	20230109	9120	2.96	20230410	11650	-19.40	20221206	8130	15.50	20220624	2.49	N	049430	500	45 억		1468227	N	N	0	N	00	N
88	20230615	110536	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9400	-80	5	-0.84	55430750	5888	19.24	9420	9460	9390	12320	6640	9480	9414.19	16.23	0	-828	9593	9536	9463	9406	9333	9500	9370	45	2840	500	6630	10	1	9048000	851	5.35	0.44	12	0.07	1756.00	21548.00	11650	20221206	-19.31	8130	20220624	15.62	10800	-12.96	20230109	9120	3.07	20230410	11650	-19.31	20221206	8130	15.62	20220624	2.49	N	049430	500	45 억		1468227	N	N	0	N	00	N
89	20230611	184811	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9500	50	2	0.53	37608080	3963	28.17	9500	9540	9450	12280	6620	9450	9489.65	16.24	-285	-249	9596	9522	9476	9402	9356	9500	9380	45	2830	500	6610	10	1	9048000	860	5.41	0.44	12	0.04	1756.00	21548.00	11650	20221206	-18.45	8130	20220624	16.85	10800	-12.04	20230109	9120	4.17	20230410	11650	-18.45	20221206	8130	16.85	20220624	2.47	N	049430	500	45 억		1469743	N	N	0	N	00	N
90	20230611	181131	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9500	50	2	0.53	37608080	3963	28.17	9500	9540	9450	12280	6620	9450	9489.65	16.24	-285	-249	9596	9522	9476	9402	9356	9500	9380	45	2830	500	6610	10	1	9048000	860	5.41	0.44	12	0.04	1756.00	21548.00	11650	20221206	-18.45	8130	20220624	16.85	10800	-12.04	20230109	9120	4.17	20230410	11650	-18.45	20221206	8130	16.85	20220624	2.47	N	049430	500	45 억		1469743	N	N	0	N	00	N