KissMeData/317690/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	161030	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4430	-155	5	-3.38	179822375	39893	129.17	4650	4650	4410	5960	3210	4585	4507.62	22.77	0	3349	4845	4715	4650	4520	4455	4682	4487	83	1375	500	2840	5	1	16537411	733	-3.80	1.83	12	0.24	-1167.00	2420.00	10300	20220901	-56.99	4270	20230103	3.75	6960	-36.35	20230224	4270	3.75	20230103	10300	-56.99	20220901	4270	3.75	20230103	1.00	N	317690	500	82 억		3765277	N	N	0	N	00	N
3	20230630	151033	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4410	-175	5	-3.82	155775770	34471	111.62	4650	4650	4410	5960	3210	4585	4519.04	22.77	0	3663	4845	4715	4650	4520	4455	4682	4487	83	1375	500	2840	5	1	16537411	729	-3.78	1.82	12	0.21	-1167.00	2420.00	10300	20220901	-57.18	4270	20230103	3.28	6960	-36.64	20230224	4270	3.28	20230103	10300	-57.18	20220901	4270	3.28	20230103	1.00	N	317690	500	82 억		3765277	N	N	0	N	00	N
4	20230630	141032	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4545	-40	5	-0.87	53581180	11632	37.66	4650	4650	4530	5960	3210	4585	4606.36	22.77	0	-1649	4845	4715	4650	4520	4455	4682	4487	83	1375	500	2840	5	1	16537411	752	-3.89	1.88	12	0.07	-1167.00	2420.00	10300	20220901	-55.87	4270	20230103	6.44	6960	-34.70	20230224	4270	6.44	20230103	10300	-55.87	20220901	4270	6.44	20230103	1.00	N	317690	500	82 억		3765277	N	N	0	N	00	N
5	20230630	131031	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4625	40	2	0.87	37621985	8151	26.39	4650	4650	4530	5960	3210	4585	4615.63	22.77	0	-1429	4845	4715	4650	4520	4455	4682	4487	83	1375	500	2840	5	1	16537411	765	-3.96	1.91	12	0.05	-1167.00	2420.00	10300	20220901	-55.10	4270	20230103	8.31	6960	-33.55	20230224	4270	8.31	20230103	10300	-55.10	20220901	4270	8.31	20230103	1.00	N	317690	500	82 억		3765277	N	N	0	N	00	N
6	20230630	121028	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4590	5	2	0.11	36310100	7866	25.47	4650	4650	4530	5960	3210	4585	4616.08	22.77	0	-1410	4845	4715	4650	4520	4455	4682	4487	83	1375	500	2840	5	1	16537411	759	-3.93	1.90	12	0.05	-1167.00	2420.00	10300	20220901	-55.44	4270	20230103	7.49	6960	-34.05	20230224	4270	7.49	20230103	10300	-55.44	20220901	4270	7.49	20230103	1.00	N	317690	500	82 억		3765277	N	N	0	N	00	N
7	20230630	111024	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4645	60	2	1.31	14479895	3150	10.20	4650	4650	4530	5960	3210	4585	4596.79	22.77	0	-625	4845	4715	4650	4520	4455	4682	4487	83	1375	500	2840	5	1	16537411	768	-3.98	1.92	12	0.02	-1167.00	2420.00	10300	20220901	-54.90	4270	20230103	8.78	6960	-33.26	20230224	4270	8.78	20230103	10300	-54.90	20220901	4270	8.78	20230103	1.00	N	317690	500	82 억		3765277	N	N	0	N	00	N
8	20230630	101031	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4565	-20	5	-0.44	6166770	1348	4.36	4650	4650	4530	5960	3210	4585	4574.76	22.77	0	-368	4845	4715	4650	4520	4455	4682	4487	83	1375	500	2840	5	1	16537411	755	-3.91	1.89	12	0.01	-1167.00	2420.00	10300	20220901	-55.68	4270	20230103	6.91	6960	-34.41	20230224	4270	6.91	20230103	10300	-55.68	20220901	4270	6.91	20230103	1.00	N	317690	500	82 억		3765277	N	N	0	N	00	N
9	20230630	091032	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4595	10	2	0.22	1237960	268	0.87	4650	4650	4585	5960	3210	4585	4619.25	22.77	0	-57	4845	4715	4650	4520	4455	4682	4487	83	1375	500	2840	5	1	16537411	760	-3.94	1.90	12	0.00	-1167.00	2420.00	10300	20220901	-55.39	4270	20230103	7.61	6960	-33.98	20230224	4270	7.61	20230103	10300	-55.39	20220901	4270	7.61	20230103	1.00	N	317690	500	82 억		3765277	N	N	0	N	00	N
10	20230629	161025	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4585	-215	5	-4.48	143188015	30749	72.58	4780	4780	4585	6240	3360	4800	4656.96	22.77	0	110	5026	4912	4766	4652	4506	4970	4710	83	1440	500	2970	5	1	16537411	758	-3.93	1.89	12	0.19	-1167.00	2420.00	10300	20220901	-55.49	4270	20230103	7.38	6960	-34.12	20230224	4270	7.38	20230103	10300	-55.49	20220901	4270	7.38	20230103	0.94	N	317690	500	82 억		3765087	N	N	0	N	00	N
11	20230629	151025	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4595	-205	5	-4.27	139616160	29970	70.74	4780	4780	4585	6240	3360	4800	4658.53	22.77	0	160	5026	4912	4766	4652	4506	4970	4710	83	1440	500	2970	5	1	16537411	760	-3.94	1.90	12	0.18	-1167.00	2420.00	10300	20220901	-55.39	4270	20230103	7.61	6960	-33.98	20230224	4270	7.61	20230103	10300	-55.39	20220901	4270	7.61	20230103	0.94	N	317690	500	82 억		3765087	N	N	0	N	00	N
12	20230629	141024	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4650	-150	5	-3.12	111622360	23912	56.44	4780	4780	4625	6240	3360	4800	4668.05	22.77	0	584	5026	4912	4766	4652	4506	4970	4710	83	1440	500	2970	5	1	16537411	769	-3.98	1.92	12	0.14	-1167.00	2420.00	10300	20220901	-54.85	4270	20230103	8.90	6960	-33.19	20230224	4270	8.90	20230103	10300	-54.85	20220901	4270	8.90	20230103	0.94	N	317690	500	82 억		3765087	N	N	0	N	00	N
13	20230629	131021	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4700	-100	5	-2.08	88755150	19006	44.86	4780	4780	4625	6240	3360	4800	4669.85	22.77	0	627	5026	4912	4766	4652	4506	4970	4710	83	1440	500	2970	5	1	16537411	777	-4.03	1.94	12	0.11	-1167.00	2420.00	10300	20220901	-54.37	4270	20230103	10.07	6960	-32.47	20230224	4270	10.07	20230103	10300	-54.37	20220901	4270	10.07	20230103	0.94	N	317690	500	82 억		3765087	N	N	0	N	00	N
14	20230629	121026	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4700	-100	5	-2.08	80650570	17282	40.79	4780	4780	4625	6240	3360	4800	4666.74	22.77	0	601	5026	4912	4766	4652	4506	4970	4710	83	1440	500	2970	5	1	16537411	777	-4.03	1.94	12	0.10	-1167.00	2420.00	10300	20220901	-54.37	4270	20230103	10.07	6960	-32.47	20230224	4270	10.07	20230103	10300	-54.37	20220901	4270	10.07	20230103	0.94	N	317690	500	82 억		3765087	N	N	0	N	00	N
15	20230629	111027	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4715	-85	5	-1.77	74072520	15882	37.49	4780	4780	4625	6240	3360	4800	4663.93	22.77	0	1083	5026	4912	4766	4652	4506	4970	4710	83	1440	500	2970	5	1	16537411	780	-4.04	1.95	12	0.10	-1167.00	2420.00	10300	20220901	-54.22	4270	20230103	10.42	6960	-32.26	20230224	4270	10.42	20230103	10300	-54.22	20220901	4270	10.42	20230103	0.94	N	317690	500	82 억		3765087	N	N	0	N	00	N
16	20230629	101029	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4685	-115	5	-2.40	69549655	14919	35.22	4780	4780	4625	6240	3360	4800	4661.82	22.77	0	1614	5026	4912	4766	4652	4506	4970	4710	83	1440	500	2970	5	1	16537411	775	-4.01	1.94	12	0.09	-1167.00	2420.00	10300	20220901	-54.51	4270	20230103	9.72	6960	-32.69	20230224	4270	9.72	20230103	10300	-54.51	20220901	4270	9.72	20230103	0.94	N	317690	500	82 억		3765087	N	N	0	N	00	N
17	20230629	090926	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4630	-170	5	-3.54	38757230	8311	19.62	4780	4780	4630	6240	3360	4800	4663.37	22.77	0	855	5026	4912	4766	4652	4506	4970	4710	83	1440	500	2970	5	1	16537411	766	-3.97	1.91	12	0.05	-1167.00	2420.00	10300	20220901	-55.05	4270	20230103	8.43	6960	-33.48	20230224	4270	8.43	20230103	10300	-55.05	20220901	4270	8.43	20230103	0.94	N	317690	500	82 억		3765087	N	N	0	N	00	N
18	20230628	161013	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4800	105	2	2.24	197667125	41507	78.76	4620	4880	4620	6100	3290	4695	4762.26	22.73	0	6931	4971	4832	4711	4572	4451	4902	4642	83	1405	500	2910	5	1	16537411	794	-4.11	1.98	12	0.25	-1167.00	2420.00	10300	20220901	-53.40	4270	20230103	12.41	6960	-31.03	20230224	4270	12.41	20230103	10300	-53.40	20220901	4270	12.41	20230103	1.00	N	317690	500	82 억		3758155	N	N	0	N	00	N
19	20230628	151019	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4760	65	2	1.38	195103855	40970	77.74	4620	4880	4620	6100	3290	4695	4762.12	22.73	0	6860	4971	4832	4711	4572	4451	4902	4642	83	1405	500	2910	5	1	16537411	787	-4.08	1.97	12	0.25	-1167.00	2420.00	10300	20220901	-53.79	4270	20230103	11.48	6960	-31.61	20230224	4270	11.48	20230103	10300	-53.79	20220901	4270	11.48	20230103	1.00	N	317690	500	82 억		3758155	N	N	0	N	00	N
20	20230628	141019	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4770	75	2	1.60	169496870	35615	67.58	4620	4880	4620	6100	3290	4695	4759.14	22.73	0	6846	4971	4832	4711	4572	4451	4902	4642	83	1405	500	2910	5	1	16537411	789	-4.09	1.97	12	0.22	-1167.00	2420.00	10300	20220901	-53.69	4270	20230103	11.71	6960	-31.47	20230224	4270	11.71	20230103	10300	-53.69	20220901	4270	11.71	20230103	1.00	N	317690	500	82 억		3758155	N	N	0	N	00	N
21	20230628	131019	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4785	90	2	1.92	163055230	34268	65.02	4620	4880	4620	6100	3290	4695	4758.24	22.73	0	6919	4971	4832	4711	4572	4451	4902	4642	83	1405	500	2910	5	1	16537411	791	-4.10	1.98	12	0.21	-1167.00	2420.00	10300	20220901	-53.54	4270	20230103	12.06	6960	-31.25	20230224	4270	12.06	20230103	10300	-53.54	20220901	4270	12.06	20230103	1.00	N	317690	500	82 억		3758155	N	N	0	N	00	N
22	20230628	121030	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4820	125	2	2.66	142204130	29900	56.73	4620	4880	4620	6100	3290	4695	4755.99	22.73	0	6553	4971	4832	4711	4572	4451	4902	4642	83	1405	500	2910	5	1	16537411	797	-4.13	1.99	12	0.18	-1167.00	2420.00	10300	20220901	-53.20	4270	20230103	12.88	6960	-30.75	20230224	4270	12.88	20230103	10300	-53.20	20220901	4270	12.88	20230103	1.00	N	317690	500	82 억		3758155	N	N	0	N	00	N
23	20230628	111026	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4875	180	2	3.83	88959750	18818	35.71	4620	4880	4620	6100	3290	4695	4727.38	22.73	0	3939	4971	4832	4711	4572	4451	4902	4642	83	1405	500	2910	5	1	16537411	806	-4.18	2.01	12	0.11	-1167.00	2420.00	10300	20220901	-52.67	4270	20230103	14.17	6960	-29.96	20230224	4270	14.17	20230103	10300	-52.67	20220901	4270	14.17	20230103	1.00	N	317690	500	82 억		3758155	N	N	0	N	00	N
24	20230628	101026	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4650	-45	5	-0.96	27760120	5971	11.33	4620	4715	4620	6100	3290	4695	4649.16	22.73	0	291	4971	4832	4711	4572	4451	4902	4642	83	1405	500	2910	5	1	16537411	769	-3.98	1.92	12	0.04	-1167.00	2420.00	10300	20220901	-54.85	4270	20230103	8.90	6960	-33.19	20230224	4270	8.90	20230103	10300	-54.85	20220901	4270	8.90	20230103	1.00	N	317690	500	82 억		3758155	N	N	0	N	00	N
25	20230628	091021	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4715	20	2	0.43	5731985	1231	2.34	4620	4715	4620	6100	3290	4695	4656.36	22.73	0	-417	4971	4832	4711	4572	4451	4902	4642	83	1405	500	2910	5	1	16537411	780	-4.04	1.95	12	0.01	-1167.00	2420.00	10300	20220901	-54.22	4270	20230103	10.42	6960	-32.26	20230224	4270	10.42	20230103	10300	-54.22	20220901	4270	10.42	20230103	1.00	N	317690	500	82 억		3758155	N	N	0	N	00	N
26	20230627	161021	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4695	135	2	2.96	249084890	52619	17.75	4665	4850	4590	5920	3195	4560	4733.78	22.68	0	7153	5440	5000	4700	4260	3960	5220	4480	83	1362	500	2820	5	1	16537411	776	-4.02	1.94	12	0.32	-1167.00	2420.00	10300	20220901	-54.42	4270	20230103	9.95	6960	-32.54	20230224	4270	9.95	20230103	10300	-54.42	20220901	4270	9.95	20230103	0.94	N	317690	500	82 억		3751000	N	N	0	N	00	N
27	20230627	151030	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4685	125	2	2.74	246130645	51990	17.53	4665	4850	4590	5920	3195	4560	4734.19	22.68	0	7084	5440	5000	4700	4260	3960	5220	4480	83	1362	500	2820	5	1	16537411	775	-4.01	1.94	12	0.31	-1167.00	2420.00	10300	20220901	-54.51	4270	20230103	9.72	6960	-32.69	20230224	4270	9.72	20230103	10300	-54.51	20220901	4270	9.72	20230103	0.94	N	317690	500	82 억		3751000	N	N	0	N	00	N
28	20230627	141039	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4625	65	2	1.43	223235615	47065	15.87	4665	4850	4590	5920	3195	4560	4743.13	22.68	0	7429	5440	5000	4700	4260	3960	5220	4480	83	1362	500	2820	5	1	16537411	765	-3.96	1.91	12	0.28	-1167.00	2420.00	10300	20220901	-55.10	4270	20230103	8.31	6960	-33.55	20230224	4270	8.31	20230103	10300	-55.10	20220901	4270	8.31	20230103	0.94	N	317690	500	82 억		3751000	N	N	0	N	00	N
29	20230627	131036	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4685	125	2	2.74	213460550	44960	15.16	4665	4850	4590	5920	3195	4560	4747.79	22.68	0	7463	5440	5000	4700	4260	3960	5220	4480	83	1362	500	2820	5	1	16537411	775	-4.01	1.94	12	0.27	-1167.00	2420.00	10300	20220901	-54.51	4270	20230103	9.72	6960	-32.69	20230224	4270	9.72	20230103	10300	-54.51	20220901	4270	9.72	20230103	0.94	N	317690	500	82 억		3751000	N	N	0	N	00	N
30	20230627	121037	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4700	140	2	3.07	198719800	41805	14.10	4665	4850	4590	5920	3195	4560	4753.49	22.68	0	6841	5440	5000	4700	4260	3960	5220	4480	83	1362	500	2820	5	1	16537411	777	-4.03	1.94	12	0.25	-1167.00	2420.00	10300	20220901	-54.37	4270	20230103	10.07	6960	-32.47	20230224	4270	10.07	20230103	10300	-54.37	20220901	4270	10.07	20230103	0.94	N	317690	500	82 억		3751000	N	N	0	N	00	N
31	20230627	111047	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4800	240	2	5.26	177198350	37253	12.56	4665	4850	4590	5920	3195	4560	4756.62	22.68	0	6093	5440	5000	4700	4260	3960	5220	4480	83	1362	500	2820	5	1	16537411	794	-4.11	1.98	12	0.23	-1167.00	2420.00	10300	20220901	-53.40	4270	20230103	12.41	6960	-31.03	20230224	4270	12.41	20230103	10300	-53.40	20220901	4270	12.41	20230103	0.94	N	317690	500	82 억		3751000	N	N	0	N	00	N
32	20230627	101014	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4845	285	2	6.25	137237100	28925	9.76	4665	4850	4590	5920	3195	4560	4744.58	22.68	0	5520	5440	5000	4700	4260	3960	5220	4480	83	1362	500	2820	5	1	16537411	801	-4.15	2.00	12	0.17	-1167.00	2420.00	10300	20220901	-52.96	4270	20230103	13.47	6960	-30.39	20230224	4270	13.47	20230103	10300	-52.96	20220901	4270	13.47	20230103	0.94	N	317690	500	82 억		3751000	N	N	0	N	00	N
33	20230627	091020	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4620	60	2	1.32	20843940	4479	1.51	4665	4730	4590	5920	3195	4560	4653.70	22.68	0	-60	5440	5000	4700	4260	3960	5220	4480	83	1362	500	2820	5	1	16537411	764	-3.96	1.91	12	0.03	-1167.00	2420.00	10300	20220901	-55.15	4270	20230103	8.20	6960	-33.62	20230224	4270	8.20	20230103	10300	-55.15	20220901	4270	8.20	20230103	0.94	N	317690	500	82 억		3751000	N	N	0	N	00	N
34	20230626	161020	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4560	90	2	2.01	1396176580	295289	1358.90	4460	5140	4400	5810	3130	4470	4728.17	22.78	0	-16560	4606	4537	4431	4362	4256	4572	4397	83	1340	500	2770	5	1	16537411	754	-3.91	1.88	12	1.79	-1167.00	2420.00	10300	20220901	-55.73	4270	20230103	6.79	6960	-34.48	20230224	4270	6.79	20230103	10300	-55.73	20220901	4270	6.79	20230103	0.94	N	317690	500	82 억		3767628	N	N	0	N	00	N
35	20230626	151026	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4570	100	2	2.24	1352172330	285690	1314.73	4460	5140	4400	5810	3130	4470	4733.01	22.78	0	-17354	4606	4537	4431	4362	4256	4572	4397	83	1340	500	2770	5	1	16537411	756	-3.92	1.89	12	1.73	-1167.00	2420.00	10300	20220901	-55.63	4270	20230103	7.03	6960	-34.34	20230224	4270	7.03	20230103	10300	-55.63	20220901	4270	7.03	20230103	0.94	N	317690	500	82 억		3767628	N	N	0	N	00	N
36	20230626	141024	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4565	95	2	2.13	1319508415	278568	1281.95	4460	5140	4400	5810	3130	4470	4736.76	22.78	0	-18369	4606	4537	4431	4362	4256	4572	4397	83	1340	500	2770	5	1	16537411	755	-3.91	1.89	12	1.68	-1167.00	2420.00	10300	20220901	-55.68	4270	20230103	6.91	6960	-34.41	20230224	4270	6.91	20230103	10300	-55.68	20220901	4270	6.91	20230103	0.94	N	317690	500	82 억		3767628	N	N	0	N	00	N
37	20230626	121020	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4605	135	2	3.02	1271455605	268045	1233.53	4460	5140	4400	5810	3130	4470	4743.44	22.78	0	-17887	4606	4537	4431	4362	4256	4572	4397	83	1340	500	2770	5	1	16537411	762	-3.95	1.90	12	1.62	-1167.00	2420.00	10300	20220901	-55.29	4270	20230103	7.85	6960	-33.84	20230224	4270	7.85	20230103	10300	-55.29	20220901	4270	7.85	20230103	0.94	N	317690	500	82 억		3767628	N	N	0	N	00	N
38	20230626	111019	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4560	90	2	2.01	1216128485	255968	1177.95	4460	5140	4400	5810	3130	4470	4751.10	22.78	0	-19211	4606	4537	4431	4362	4256	4572	4397	83	1340	500	2770	5	1	16537411	754	-3.91	1.88	12	1.55	-1167.00	2420.00	10300	20220901	-55.73	4270	20230103	6.79	6960	-34.48	20230224	4270	6.79	20230103	10300	-55.73	20220901	4270	6.79	20230103	0.94	N	317690	500	82 억		3767628	N	N	0	N	00	N
39	20230626	101017	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4530	60	2	1.34	1172190290	246345	1133.66	4460	5140	4400	5810	3130	4470	4758.33	22.78	0	-19555	4606	4537	4431	4362	4256	4572	4397	83	1340	500	2770	5	1	16537411	749	-3.88	1.87	12	1.49	-1167.00	2420.00	10300	20220901	-56.02	4270	20230103	6.09	6960	-34.91	20230224	4270	6.09	20230103	10300	-56.02	20220901	4270	6.09	20230103	0.94	N	317690	500	82 억		3767628	N	N	0	N	00	N
40	20230626	091022	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4905	435	2	9.73	45264720	9530	43.86	4460	4905	4425	5810	3130	4470	4749.71	22.78	0	-2076	4606	4537	4431	4362	4256	4572	4397	83	1340	500	2770	5	1	16537411	811	-4.20	2.03	12	0.06	-1167.00	2420.00	10300	20220901	-52.38	4270	20230103	14.87	6960	-29.53	20230224	4270	14.87	20230103	10300	-52.38	20220901	4270	14.87	20230103	0.94	N	317690	500	82 억		3767628	Y	N	0	N	00	N
41	20230623	185326	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4470	60	2	1.36	95386845	21730	316.44	4410	4500	4325	5730	3090	4410	4389.39	22.78	293	294	4626	4517	4456	4347	4286	4572	4402	83	1320	500	2730	5	1	16537411	739	-3.83	1.85	12	0.13	-1167.00	2420.00	10300	20220901	-56.60	4270	20230103	4.68	6960	-35.78	20230224	4270	4.68	20230103	10300	-56.60	20220901	4270	4.68	20230103	0.97	N	317690	500	82 억		3767628	N	N	0	N	00	N
42	20230623	140824	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4410	0	3	0.00	67882755	15521	226.02	4410	4430	4325	5730	3090	4410	4373.61	22.78	0	-34	4626	4517	4456	4347	4286	4572	4402	83	1320	500	2730	5	1	16537411	729	-3.78	1.82	12	0.09	-1167.00	2420.00	10300	20220901	-57.18	4270	20230103	3.28	6960	-36.64	20230224	4270	3.28	20230103	10300	-57.18	20220901	4270	3.28	20230103	0.97	N	317690	500	82 억		3767335	N	N	0	N	00	N
43	20230622	160934	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4410	-30	5	-0.68	30480130	6867	31.56	4405	4565	4395	5770	3110	4440	4439.07	22.78	0	-541	4553	4496	4403	4346	4253	4450	4300	83	1330	500	2750	5	1	16537411	729	-3.78	1.82	12	0.04	-1167.00	2420.00	10300	20220901	-57.18	4270	20230103	3.28	6960	-36.64	20230224	4270	3.28	20230103	10300	-57.18	20220901	4270	3.28	20230103	0.97	N	317690	500	82 억		3767408	N	N	0	N	00	N
44	20230622	150501	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4450	10	2	0.23	26929840	6062	27.86	4405	4565	4395	5770	3110	4440	4442.40	22.78	0	-541	4553	4496	4403	4346	4253	4450	4300	83	1330	500	2750	5	1	16537411	736	-3.81	1.84	12	0.04	-1167.00	2420.00	10300	20220901	-56.80	4270	20230103	4.22	6960	-36.06	20230224	4270	4.22	20230103	10300	-56.80	20220901	4270	4.22	20230103	0.97	N	317690	500	82 억		3767408	N	N	0	N	00	N
45	20230622	140526	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4450	10	2	0.23	23665170	5326	24.47	4405	4565	4395	5770	3110	4440	4443.33	22.78	0	-536	4553	4496	4403	4346	4253	4450	4300	83	1330	500	2750	5	1	16537411	736	-3.81	1.84	12	0.03	-1167.00	2420.00	10300	20220901	-56.80	4270	20230103	4.22	6960	-36.06	20230224	4270	4.22	20230103	10300	-56.80	20220901	4270	4.22	20230103	0.97	N	317690	500	82 억		3767408	N	N	0	N	00	N
46	20230622	130102	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4445	5	2	0.11	22850875	5143	23.63	4405	4565	4395	5770	3110	4440	4443.10	22.78	0	-529	4553	4496	4403	4346	4253	4450	4300	83	1330	500	2750	5	1	16537411	735	-3.81	1.84	12	0.03	-1167.00	2420.00	10300	20220901	-56.84	4270	20230103	4.10	6960	-36.14	20230224	4270	4.10	20230103	10300	-56.84	20220901	4270	4.10	20230103	0.97	N	317690	500	82 억		3767408	N	N	0	N	00	N
47	20230622	120223	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4445	5	2	0.11	20683890	4654	21.39	4405	4565	4395	5770	3110	4440	4444.33	22.78	0	-498	4553	4496	4403	4346	4253	4450	4300	83	1330	500	2750	5	1	16537411	735	-3.81	1.84	12	0.03	-1167.00	2420.00	10300	20220901	-56.84	4270	20230103	4.10	6960	-36.14	20230224	4270	4.10	20230103	10300	-56.84	20220901	4270	4.10	20230103	0.97	N	317690	500	82 억		3767408	N	N	0	N	00	N
48	20230622	110341	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4445	5	2	0.11	11031440	2472	11.36	4405	4565	4395	5770	3110	4440	4462.56	22.78	0	-3	4553	4496	4403	4346	4253	4450	4300	83	1330	500	2750	5	1	16537411	735	-3.81	1.84	12	0.01	-1167.00	2420.00	10300	20220901	-56.84	4270	20230103	4.10	6960	-36.14	20230224	4270	4.10	20230103	10300	-56.84	20220901	4270	4.10	20230103	0.97	N	317690	500	82 억		3767408	N	N	0	N	00	N
49	20230622	100512	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4450	10	2	0.23	7396490	1652	7.59	4405	4565	4395	5770	3110	4440	4477.29	22.78	0	-3	4553	4496	4403	4346	4253	4450	4300	83	1330	500	2750	5	1	16537411	736	-3.81	1.84	12	0.01	-1167.00	2420.00	10300	20220901	-56.80	4270	20230103	4.22	6960	-36.06	20230224	4270	4.22	20230103	10300	-56.80	20220901	4270	4.22	20230103	0.97	N	317690	500	82 억		3767408	N	N	0	N	00	N
50	20230622	090816	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4400	-40	5	-0.90	88045	20	0.09	4405	4405	4395	5770	3110	4440	4402.25	22.78	0	-6	4553	4496	4403	4346	4253	4450	4300	83	1330	500	2750	5	1	16537411	728	-3.77	1.82	12	0.00	-1167.00	2420.00	10300	20220901	-57.28	4270	20230103	3.04	6960	-36.78	20230224	4270	3.04	20230103	10300	-57.28	20220901	4270	3.04	20230103	0.97	N	317690	500	82 억		3767408	N	N	0	N	00	N
51	20230621	160401	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4440	-5	5	-0.11	95700040	21762	117.16	4445	4460	4310	5770	3115	4445	4397.57	22.79	0	-1865	4585	4515	4480	4410	4375	4497	4392	83	1327	500	2750	5	1	16537411	734	-3.80	1.83	12	0.13	-1167.00	2420.00	10300	20220901	-56.89	4270	20230103	3.98	6960	-36.21	20230224	4270	3.98	20230103	10300	-56.89	20220901	4270	3.98	20230103	0.97	N	317690	500	82 억		3769262	N	N	0	N	00	N
52	20230621	150751	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4435	-10	5	-0.22	94510125	21494	115.72	4445	4460	4310	5770	3115	4445	4397.05	22.79	0	-1827	4585	4515	4480	4410	4375	4497	4392	83	1327	500	2750	5	1	16537411	733	-3.80	1.83	12	0.13	-1167.00	2420.00	10300	20220901	-56.94	4270	20230103	3.86	6960	-36.28	20230224	4270	3.86	20230103	10300	-56.94	20220901	4270	3.86	20230103	0.97	N	317690	500	82 억		3769262	N	N	0	N	00	N
53	20230621	140142	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4445	0	3	0.00	83947445	19111	102.89	4445	4460	4310	5770	3115	4445	4392.62	22.79	0	-829	4585	4515	4480	4410	4375	4497	4392	83	1327	500	2750	5	1	16537411	735	-3.81	1.84	12	0.12	-1167.00	2420.00	10300	20220901	-56.84	4270	20230103	4.10	6960	-36.14	20230224	4270	4.10	20230103	10300	-56.84	20220901	4270	4.10	20230103	0.97	N	317690	500	82 억		3769262	N	N	0	N	00	N
54	20230621	130408	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4390	-55	5	-1.24	72652015	16561	89.16	4445	4445	4310	5770	3115	4445	4386.93	22.79	0	-302	4585	4515	4480	4410	4375	4497	4392	83	1327	500	2750	5	1	16537411	726	-3.76	1.81	12	0.10	-1167.00	2420.00	10300	20220901	-57.38	4270	20230103	2.81	6960	-36.93	20230224	4270	2.81	20230103	10300	-57.38	20220901	4270	2.81	20230103	0.97	N	317690	500	82 억		3769262	N	N	0	N	00	N
55	20230621	120634	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4355	-90	5	-2.02	54872695	12493	67.26	4445	4445	4310	5770	3115	4445	4392.28	22.79	0	-380	4585	4515	4480	4410	4375	4497	4392	83	1327	500	2750	5	1	16537411	720	-3.73	1.80	12	0.08	-1167.00	2420.00	10300	20220901	-57.72	4270	20230103	1.99	6960	-37.43	20230224	4270	1.99	20230103	10300	-57.72	20220901	4270	1.99	20230103	0.97	N	317690	500	82 억		3769262	N	N	0	N	00	N
56	20230621	110409	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4425	-20	5	-0.45	23641480	5349	28.80	4445	4445	4405	5770	3115	4445	4419.79	22.79	0	-692	4585	4515	4480	4410	4375	4497	4392	83	1327	500	2750	5	1	16537411	732	-3.79	1.83	12	0.03	-1167.00	2420.00	10300	20220901	-57.04	4270	20230103	3.63	6960	-36.42	20230224	4270	3.63	20230103	10300	-57.04	20220901	4270	3.63	20230103	0.97	N	317690	500	82 억		3769262	N	N	0	N	00	N
57	20230621	100220	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4420	-25	5	-0.56	12386935	2797	15.06	4445	4445	4415	5770	3115	4445	4428.65	22.79	0	-146	4585	4515	4480	4410	4375	4497	4392	83	1327	500	2750	5	1	16537411	731	-3.79	1.83	12	0.02	-1167.00	2420.00	10300	20220901	-57.09	4270	20230103	3.51	6960	-36.49	20230224	4270	3.51	20230103	10300	-57.09	20220901	4270	3.51	20230103	0.97	N	317690	500	82 억		3769262	N	N	0	N	00	N
58	20230621	090126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4445	0	3	0.00	120015	27	0.15	4445	4445	4445	5770	3115	4445	4445.00	22.79	0	-11	4585	4515	4480	4410	4375	4497	4392	83	1327	500	2750	5	1	16537411	735	-3.81	1.84	12	0.00	-1167.00	2420.00	10300	20220901	-56.84	4270	20230103	4.10	6960	-36.14	20230224	4270	4.10	20230103	10300	-56.84	20220901	4270	4.10	20230103	0.97	N	317690	500	82 억		3769262	N	N	0	N	00	N
59	20230620	160755	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4445	-75	5	-1.66	81883960	18274	218.90	4550	4550	4445	5870	3165	4520	4480.90	22.81	0	-2927	4573	4546	4523	4496	4473	4535	4485	83	1352	500	2800	5	1	16537411	735	-3.81	1.84	12	0.11	-1167.00	2420.00	10300	20220901	-56.84	4270	20230103	4.10	6960	-36.14	20230224	4270	4.10	20230103	10300	-56.84	20220901	4270	4.10	20230103	0.97	N	317690	500	82 억		3772321	N	N	0	N	00	N
60	20230620	150834	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4445	-75	5	-1.66	81186080	18117	217.02	4550	4550	4445	5870	3165	4520	4481.21	22.81	0	-2926	4573	4546	4523	4496	4473	4535	4485	83	1352	500	2800	5	1	16537411	735	-3.81	1.84	12	0.11	-1167.00	2420.00	10300	20220901	-56.84	4270	20230103	4.10	6960	-36.14	20230224	4270	4.10	20230103	10300	-56.84	20220901	4270	4.10	20230103	0.97	N	317690	500	82 억		3772321	N	N	0	N	00	N
61	20230620	140142	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4465	-55	5	-1.22	71456635	15933	190.86	4550	4550	4445	5870	3165	4520	4484.82	22.81	0	-2362	4573	4546	4523	4496	4473	4535	4485	83	1352	500	2800	5	1	16537411	738	-3.83	1.85	12	0.10	-1167.00	2420.00	10300	20220901	-56.65	4270	20230103	4.57	6960	-35.85	20230224	4270	4.57	20230103	10300	-56.65	20220901	4270	4.57	20230103	0.97	N	317690	500	82 억		3772321	N	N	0	N	00	N
62	20230620	130543	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4450	-70	5	-1.55	65756335	14664	175.66	4550	4550	4445	5870	3165	4520	4484.20	22.81	0	-2123	4573	4546	4523	4496	4473	4535	4485	83	1352	500	2800	5	1	16537411	736	-3.81	1.84	12	0.09	-1167.00	2420.00	10300	20220901	-56.80	4270	20230103	4.22	6960	-36.06	20230224	4270	4.22	20230103	10300	-56.80	20220901	4270	4.22	20230103	0.97	N	317690	500	82 억		3772321	N	N	0	N	00	N
63	20230620	120206	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4470	-50	5	-1.11	47897925	10653	127.61	4550	4550	4450	5870	3165	4520	4496.19	22.81	0	-1470	4573	4546	4523	4496	4473	4535	4485	83	1352	500	2800	5	1	16537411	739	-3.83	1.85	12	0.06	-1167.00	2420.00	10300	20220901	-56.60	4270	20230103	4.68	6960	-35.78	20230224	4270	4.68	20230103	10300	-56.60	20220901	4270	4.68	20230103	0.97	N	317690	500	82 억		3772321	N	N	0	N	00	N
64	20230620	110801	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4505	-15	5	-0.33	28639480	6352	76.09	4550	4550	4495	5870	3165	4520	4508.73	22.81	0	-1626	4573	4546	4523	4496	4473	4535	4485	83	1352	500	2800	5	1	16537411	745	-3.86	1.86	12	0.04	-1167.00	2420.00	10300	20220901	-56.26	4270	20230103	5.50	6960	-35.27	20230224	4270	5.50	20230103	10300	-56.26	20220901	4270	5.50	20230103	0.97	N	317690	500	82 억		3772321	N	N	0	N	00	N
65	20230620	100157	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4525	5	2	0.11	11668790	2586	30.98	4550	4550	4500	5870	3165	4520	4512.29	22.81	0	-185	4573	4546	4523	4496	4473	4535	4485	83	1352	500	2800	5	1	16537411	748	-3.88	1.87	12	0.02	-1167.00	2420.00	10300	20220901	-56.07	4270	20230103	5.97	6960	-34.99	20230224	4270	5.97	20230103	10300	-56.07	20220901	4270	5.97	20230103	0.97	N	317690	500	82 억		3772321	N	N	0	N	00	N
66	20230620	090239	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4520	0	3	0.00	2323915	514	6.16	4550	4550	4520	5870	3165	4520	4521.24	22.81	0	54	4573	4546	4523	4496	4473	4535	4485	83	1352	500	2800	5	1	16537411	747	-3.87	1.87	12	0.00	-1167.00	2420.00	10300	20220901	-56.12	4270	20230103	5.85	6960	-35.06	20230224	4270	5.85	20230103	10300	-56.12	20220901	4270	5.85	20230103	0.97	N	317690	500	82 억		3772321	N	N	0	N	00	N
67	20230619	160451	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4520	-10	5	-0.22	37710755	8348	86.28	4530	4550	4500	5880	3175	4530	4517.32	22.81	0	-567	4630	4580	4555	4505	4480	4567	4492	83	1352	500	2800	5	1	16537411	747	-3.87	1.87	12	0.05	-1167.00	2420.00	10300	20220901	-56.12	4270	20230103	5.85	6960	-35.06	20230224	4270	5.85	20230103	10300	-56.12	20220901	4270	5.85	20230103	0.94	N	317690	500	82 억		3772888	N	N	0	N	00	N
68	20230619	150725	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4510	-20	5	-0.44	33303375	7376	76.24	4530	4550	4500	5880	3175	4530	4515.10	22.81	0	-567	4630	4580	4555	4505	4480	4567	4492	83	1352	500	2800	5	1	16537411	746	-3.86	1.86	12	0.04	-1167.00	2420.00	10300	20220901	-56.21	4270	20230103	5.62	6960	-35.20	20230224	4270	5.62	20230103	10300	-56.21	20220901	4270	5.62	20230103	0.94	N	317690	500	82 억		3772888	N	N	0	N	00	N
69	20230619	141009	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4540	10	2	0.22	32621775	7225	74.68	4530	4550	4500	5880	3175	4530	4515.12	22.81	0	-567	4630	4580	4555	4505	4480	4567	4492	83	1352	500	2800	5	1	16537411	751	-3.89	1.88	12	0.04	-1167.00	2420.00	10300	20220901	-55.92	4270	20230103	6.32	6960	-34.77	20230224	4270	6.32	20230103	10300	-55.92	20220901	4270	6.32	20230103	0.94	N	317690	500	82 억		3772888	N	N	0	N	00	N
70	20230619	130334	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4510	-20	5	-0.44	21077400	4666	48.23	4530	4550	4505	5880	3175	4530	4517.23	22.81	0	-498	4630	4580	4555	4505	4480	4567	4492	83	1352	500	2800	5	1	16537411	746	-3.86	1.86	12	0.03	-1167.00	2420.00	10300	20220901	-56.21	4270	20230103	5.62	6960	-35.20	20230224	4270	5.62	20230103	10300	-56.21	20220901	4270	5.62	20230103	0.94	N	317690	500	82 억		3772888	N	N	0	N	00	N
71	20230619	120747	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4525	-5	5	-0.11	16570245	3666	37.89	4530	4550	4505	5880	3175	4530	4519.98	22.81	0	-337	4630	4580	4555	4505	4480	4567	4492	83	1352	500	2800	5	1	16537411	748	-3.88	1.87	12	0.02	-1167.00	2420.00	10300	20220901	-56.07	4270	20230103	5.97	6960	-34.99	20230224	4270	5.97	20230103	10300	-56.07	20220901	4270	5.97	20230103	0.94	N	317690	500	82 억		3772888	N	N	0	N	00	N
72	20230619	110341	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4530	0	3	0.00	15996005	3539	36.58	4530	4550	4505	5880	3175	4530	4519.92	22.81	0	-337	4630	4580	4555	4505	4480	4567	4492	83	1352	500	2800	5	1	16537411	749	-3.88	1.87	12	0.02	-1167.00	2420.00	10300	20220901	-56.02	4270	20230103	6.09	6960	-34.91	20230224	4270	6.09	20230103	10300	-56.02	20220901	4270	6.09	20230103	0.94	N	317690	500	82 억		3772888	N	N	0	N	00	N
73	20230619	100728	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4530	0	3	0.00	9135580	2020	20.88	4530	4550	4505	5880	3175	4530	4522.56	22.81	0	-341	4630	4580	4555	4505	4480	4567	4492	83	1352	500	2800	5	1	16537411	749	-3.88	1.87	12	0.01	-1167.00	2420.00	10300	20220901	-56.02	4270	20230103	6.09	6960	-34.91	20230224	4270	6.09	20230103	10300	-56.02	20220901	4270	6.09	20230103	0.94	N	317690	500	82 억		3772888	N	N	0	N	00	N
74	20230619	090730	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4550	20	2	0.44	3628550	801	8.28	4530	4550	4530	5880	3175	4530	4530.02	22.81	0	-225	4630	4580	4555	4505	4480	4567	4492	83	1352	500	2800	5	1	16537411	752	-3.90	1.88	12	0.00	-1167.00	2420.00	10300	20220901	-55.83	4270	20230103	6.56	6960	-34.63	20230224	4270	6.56	20230103	10300	-55.83	20220901	4270	6.56	20230103	0.94	N	317690	500	82 억		3772888	N	N	0	N	00	N
75	20230616	161016	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4530	0	3	0.00	44098795	9668	31.03	4535	4605	4530	5880	3175	4530	4561.32	22.82	0	-314	4706	4617	4561	4472	4416	4590	4445	83	1352	500	2800	5	1	16537411	749	-3.88	1.87	12	0.06	-1167.00	2420.00	10300	20220901	-56.02	4270	20230103	6.09	6960	-34.91	20230224	4270	6.09	20230103	10300	-56.02	20220901	4270	6.09	20230103	0.94	N	317690	500	82 억		3773202	N	N	0	N	00	N
76	20230616	150721	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4545	15	2	0.33	39808605	8721	27.99	4535	4605	4530	5880	3175	4530	4564.68	22.82	0	-308	4706	4617	4561	4472	4416	4590	4445	83	1352	500	2800	5	1	16537411	752	-3.89	1.88	12	0.05	-1167.00	2420.00	10300	20220901	-55.87	4270	20230103	6.44	6960	-34.70	20230224	4270	6.44	20230103	10300	-55.87	20220901	4270	6.44	20230103	0.94	N	317690	500	82 억		3773202	N	N	0	N	00	N
77	20230616	140811	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4550	20	2	0.44	32139840	7032	22.57	4535	4605	4530	5880	3175	4530	4570.51	22.82	0	-9	4706	4617	4561	4472	4416	4590	4445	83	1352	500	2800	5	1	16537411	752	-3.90	1.88	12	0.04	-1167.00	2420.00	10300	20220901	-55.83	4270	20230103	6.56	6960	-34.63	20230224	4270	6.56	20230103	10300	-55.83	20220901	4270	6.56	20230103	0.94	N	317690	500	82 억		3773202	N	N	0	N	00	N
78	20230616	130411	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4585	55	2	1.21	29602060	6474	20.78	4535	4605	4530	5880	3175	4530	4572.45	22.82	0	-7	4706	4617	4561	4472	4416	4590	4445	83	1352	500	2800	5	1	16537411	758	-3.93	1.89	12	0.04	-1167.00	2420.00	10300	20220901	-55.49	4270	20230103	7.38	6960	-34.12	20230224	4270	7.38	20230103	10300	-55.49	20220901	4270	7.38	20230103	0.94	N	317690	500	82 억		3773202	N	N	0	N	00	N
79	20230616	120143	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4585	55	2	1.21	25703305	5623	18.05	4535	4605	4530	5880	3175	4530	4571.10	22.82	0	326	4706	4617	4561	4472	4416	4590	4445	83	1352	500	2800	5	1	16537411	758	-3.93	1.89	12	0.03	-1167.00	2420.00	10300	20220901	-55.49	4270	20230103	7.38	6960	-34.12	20230224	4270	7.38	20230103	10300	-55.49	20220901	4270	7.38	20230103	0.94	N	317690	500	82 억		3773202	N	N	0	N	00	N
80	20230616	110730	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4585	55	2	1.21	22420690	4904	15.74	4535	4605	4530	5880	3175	4530	4571.92	22.82	0	382	4706	4617	4561	4472	4416	4590	4445	83	1352	500	2800	5	1	16537411	758	-3.93	1.89	12	0.03	-1167.00	2420.00	10300	20220901	-55.49	4270	20230103	7.38	6960	-34.12	20230224	4270	7.38	20230103	10300	-55.49	20220901	4270	7.38	20230103	0.94	N	317690	500	82 억		3773202	N	N	0	N	00	N
81	20230616	100315	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4580	50	2	1.10	15045615	3293	10.57	4535	4605	4530	5880	3175	4530	4568.97	22.82	0	943	4706	4617	4561	4472	4416	4590	4445	83	1352	500	2800	5	1	16537411	757	-3.92	1.89	12	0.02	-1167.00	2420.00	10300	20220901	-55.53	4270	20230103	7.26	6960	-34.20	20230224	4270	7.26	20230103	10300	-55.53	20220901	4270	7.26	20230103	0.94	N	317690	500	82 억		3773202	N	N	0	N	00	N
82	20230616	090343	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4535	5	2	0.11	2770470	611	1.96	4535	4565	4530	5880	3175	4530	4534.32	22.82	0	5	4706	4617	4561	4472	4416	4590	4445	83	1352	500	2800	5	1	16537411	750	-3.89	1.87	12	0.00	-1167.00	2420.00	10300	20220901	-55.97	4270	20230103	6.21	6960	-34.84	20230224	4270	6.21	20230103	10300	-55.97	20220901	4270	6.21	20230103	0.94	N	317690	500	82 억		3773202	N	N	0	N	00	N
83	20230615	150658	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4565	-55	5	-1.19	138559265	30418	82.66	4610	4650	4505	6000	3235	4620	4555.15	22.83	0	-1483	4796	4707	4661	4572	4526	4685	4550	83	1382	500	2860	5	1	16537411	755	-3.91	1.89	12	0.18	-1167.00	2420.00	10300	20220901	-55.68	4270	20230103	6.91	6960	-34.41	20230224	4270	6.91	20230103	10300	-55.68	20220901	4270	6.91	20230103	0.95	N	317690	500	82 억		3774679	N	N	0	N	00	N
84	20230615	140751	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4550	-70	5	-1.52	104277505	22838	62.06	4610	4650	4530	6000	3235	4620	4565.94	22.83	0	-802	4796	4707	4661	4572	4526	4685	4550	83	1382	500	2860	5	1	16537411	752	-3.90	1.88	12	0.14	-1167.00	2420.00	10300	20220901	-55.83	4270	20230103	6.56	6960	-34.63	20230224	4270	6.56	20230103	10300	-55.83	20220901	4270	6.56	20230103	0.95	N	317690	500	82 억		3774679	N	N	0	N	00	N
85	20230615	130122	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4610	-10	5	-0.22	42463390	9230	25.08	4610	4650	4575	6000	3235	4620	4600.56	22.83	0	-703	4796	4707	4661	4572	4526	4685	4550	83	1382	500	2860	5	1	16537411	762	-3.95	1.90	12	0.06	-1167.00	2420.00	10300	20220901	-55.24	4270	20230103	7.96	6960	-33.76	20230224	4270	7.96	20230103	10300	-55.24	20220901	4270	7.96	20230103	0.95	N	317690	500	82 억		3774679	N	N	0	N	00	N
86	20230615	120829	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4610	-10	5	-0.22	35263950	7661	20.82	4610	4650	4580	6000	3235	4620	4603.03	22.83	0	-570	4796	4707	4661	4572	4526	4685	4550	83	1382	500	2860	5	1	16537411	762	-3.95	1.90	12	0.05	-1167.00	2420.00	10300	20220901	-55.24	4270	20230103	7.96	6960	-33.76	20230224	4270	7.96	20230103	10300	-55.24	20220901	4270	7.96	20230103	0.95	N	317690	500	82 억		3774679	N	N	0	N	00	N
87	20230615	110418	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4605	-15	5	-0.32	27906420	6058	16.46	4610	4650	4580	6000	3235	4620	4606.52	22.83	0	-212	4796	4707	4661	4572	4526	4685	4550	83	1382	500	2860	5	1	16537411	762	-3.95	1.90	12	0.04	-1167.00	2420.00	10300	20220901	-55.29	4270	20230103	7.85	6960	-33.84	20230224	4270	7.85	20230103	10300	-55.29	20220901	4270	7.85	20230103	0.95	N	317690	500	82 억		3774679	N	N	0	N	00	N
88	20230611	184506	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4830	30	2	0.62	140815095	28885	241.84	4845	5050	4800	6240	3360	4800	4876.70	22.92	686	686	4893	4846	4793	4746	4693	4870	4770	83	1440	500	2970	5	1	16537411	799	-4.14	2.00	12	0.17	-1167.00	2420.00	10300	20220901	-53.11	4270	20230103	13.11	6960	-30.60	20230224	4270	13.11	20230103	10300	-53.11	20220901	4270	13.11	20230103	0.96	N	317690	500	82 억		3789844	N	N	0	N	00	N