KissMeData/149980/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	160806	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8670	100	2	1.17	3068780800	354049	52.58	8570	8840	8470	11140	6000	8570	8667.67	1.64	0	-27529	9536	9052	8696	8212	7856	8875	8035	15	2570	100	6170	10	1	15337783	1330	45.39	1.83	12	2.31	191.00	4736.00	9430	20230628	-8.06	4590	20221013	88.89	9430	-8.06	20230628	6030	43.78	20230314	9430	-8.06	20230628	4990	73.75	20221013	7.31	N	149980	100	15 억		252032	N	N	0	N	00	N
3	20230630	150808	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8710	140	2	1.63	2872053340	331379	49.21	8570	8840	8470	11140	6000	8570	8667.01	1.64	0	-29913	9536	9052	8696	8212	7856	8875	8035	15	2570	100	6170	10	1	15337783	1336	45.60	1.84	12	2.16	191.00	4736.00	9430	20230628	-7.64	4590	20221013	89.76	9430	-7.64	20230628	6030	44.44	20230314	9430	-7.64	20230628	4990	74.55	20221013	7.31	N	149980	100	15 억		252032	N	N	0	N	00	N
4	20230630	140807	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8720	150	2	1.75	2264720340	261781	38.87	8570	8780	8470	11140	6000	8570	8651.24	1.64	0	-29406	9536	9052	8696	8212	7856	8875	8035	15	2570	100	6170	10	1	15337783	1337	45.65	1.84	12	1.71	191.00	4736.00	9430	20230628	-7.53	4590	20221013	89.98	9430	-7.53	20230628	6030	44.61	20230314	9430	-7.53	20230628	4990	74.75	20221013	7.31	N	149980	100	15 억		252032	N	N	0	N	00	N
5	20230630	130807	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8670	100	2	1.17	1954068750	225933	33.55	8570	8780	8470	11140	6000	8570	8648.92	1.64	0	-23439	9536	9052	8696	8212	7856	8875	8035	15	2570	100	6170	10	1	15337783	1330	45.39	1.83	12	1.47	191.00	4736.00	9430	20230628	-8.06	4590	20221013	88.89	9430	-8.06	20230628	6030	43.78	20230314	9430	-8.06	20230628	4990	73.75	20221013	7.31	N	149980	100	15 억		252032	N	N	0	N	00	N
6	20230630	120805	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8720	150	2	1.75	1684374310	194921	28.95	8570	8780	8470	11140	6000	8570	8641.36	1.64	0	-18908	9536	9052	8696	8212	7856	8875	8035	15	2570	100	6170	10	1	15337783	1337	45.65	1.84	12	1.27	191.00	4736.00	9430	20230628	-7.53	4590	20221013	89.98	9430	-7.53	20230628	6030	44.61	20230314	9430	-7.53	20230628	4990	74.75	20221013	7.31	N	149980	100	15 억		252032	N	N	0	N	00	N
7	20230630	110808	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8720	150	2	1.75	1218761410	141508	21.01	8570	8780	8470	11140	6000	8570	8612.70	1.64	0	-21229	9536	9052	8696	8212	7856	8875	8035	15	2570	100	6170	10	1	15337783	1337	45.65	1.84	12	0.92	191.00	4736.00	9430	20230628	-7.53	4590	20221013	89.98	9430	-7.53	20230628	6030	44.61	20230314	9430	-7.53	20230628	4990	74.75	20221013	7.31	N	149980	100	15 억		252032	N	N	0	N	00	N
8	20230630	100807	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8620	50	2	0.58	756115630	88018	13.07	8570	8690	8470	11140	6000	8570	8590.49	1.64	0	-27226	9536	9052	8696	8212	7856	8875	8035	15	2570	100	6170	10	1	15337783	1322	45.13	1.82	12	0.57	191.00	4736.00	9430	20230628	-8.59	4590	20221013	87.80	9430	-8.59	20230628	6030	42.95	20230314	9430	-8.59	20230628	4990	72.75	20221013	7.31	N	149980	100	15 억		252032	N	N	0	N	00	N
9	20230630	090808	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8550	-20	5	-0.23	148429300	17382	2.58	8570	8580	8470	11140	6000	8570	8539.06	1.64	0	-6160	9536	9052	8696	8212	7856	8875	8035	15	2570	100	6170	10	1	15337783	1311	44.76	1.81	12	0.11	191.00	4736.00	9430	20230628	-9.33	4590	20221013	86.27	9430	-9.33	20230628	6030	41.79	20230314	9430	-9.33	20230628	4990	71.34	20221013	7.31	N	149980	100	15 억		252032	N	N	0	N	00	N
10	20230629	160805	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8570	-530	5	-5.82	5845431360	670984	35.65	9180	9180	8340	11830	6370	9100	8711.48	2.10	0	-71008	10026	9562	8966	8502	7906	9795	8735	15	2730	100	6550	10	1	15337783	1314	44.87	1.81	12	4.37	191.00	4736.00	9430	20230628	-9.12	4590	20221013	86.71	9430	-9.12	20230628	6030	42.12	20230314	9430	-9.12	20230628	4990	71.74	20221013	7.47	N	149980	100	15 억		322039	N	N	0	N	00	N
11	20230629	150804	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8540	-560	5	-6.15	5568148960	638578	33.93	9180	9180	8340	11830	6370	9100	8719.31	2.10	0	-62091	10026	9562	8966	8502	7906	9795	8735	15	2730	100	6550	10	1	15337783	1310	44.71	1.80	12	4.16	191.00	4736.00	9430	20230628	-9.44	4590	20221013	86.06	9430	-9.44	20230628	6030	41.63	20230314	9430	-9.44	20230628	4990	71.14	20221013	7.47	N	149980	100	15 억		322039	N	N	0	N	00	N
12	20230629	140801	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8710	-390	5	-4.29	4022384600	456513	24.26	9180	9180	8550	11830	6370	9100	8810.79	2.10	0	-69357	10026	9562	8966	8502	7906	9795	8735	15	2730	100	6550	10	1	15337783	1336	45.60	1.84	12	2.98	191.00	4736.00	9430	20230628	-7.64	4590	20221013	89.76	9430	-7.64	20230628	6030	44.44	20230314	9430	-7.64	20230628	4990	74.55	20221013	7.47	N	149980	100	15 억		322039	N	N	0	N	00	N
13	20230629	130801	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8660	-440	5	-4.84	3447637190	390353	20.74	9180	9180	8550	11830	6370	9100	8831.76	2.10	0	-64052	10026	9562	8966	8502	7906	9795	8735	15	2730	100	6550	10	1	15337783	1328	45.34	1.83	12	2.55	191.00	4736.00	9430	20230628	-8.17	4590	20221013	88.67	9430	-8.17	20230628	6030	43.62	20230314	9430	-8.17	20230628	4990	73.55	20221013	7.47	N	149980	100	15 억		322039	N	N	0	N	00	N
14	20230629	120804	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8610	-490	5	-5.38	3061657510	345456	18.36	9180	9180	8560	11830	6370	9100	8862.31	2.10	0	-53038	10026	9562	8966	8502	7906	9795	8735	15	2730	100	6550	10	1	15337783	1321	45.08	1.82	12	2.25	191.00	4736.00	9430	20230628	-8.70	4590	20221013	87.58	9430	-8.70	20230628	6030	42.79	20230314	9430	-8.70	20230628	4990	72.55	20221013	7.47	N	149980	100	15 억		322039	N	N	0	N	00	N
15	20230629	110805	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8770	-330	5	-3.63	2265882290	253915	13.49	9180	9180	8760	11830	6370	9100	8923.43	2.10	0	-53735	10026	9562	8966	8502	7906	9795	8735	15	2730	100	6550	10	1	15337783	1345	45.92	1.85	12	1.66	191.00	4736.00	9430	20230628	-7.00	4590	20221013	91.07	9430	-7.00	20230628	6030	45.44	20230314	9430	-7.00	20230628	4990	75.75	20221013	7.47	N	149980	100	15 억		322039	N	N	0	N	00	N
16	20230629	100806	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8940	-160	5	-1.76	1524368550	170134	9.04	9180	9180	8810	11830	6370	9100	8959.40	2.10	0	-33242	10026	9562	8966	8502	7906	9795	8735	15	2730	100	6550	10	1	15337783	1371	46.81	1.89	12	1.11	191.00	4736.00	9430	20230628	-5.20	4590	20221013	94.77	9430	-5.20	20230628	6030	48.26	20230314	9430	-5.20	20230628	4990	79.16	20221013	7.47	N	149980	100	15 억		322039	N	N	0	N	00	N
17	20230629	090730	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8920	-180	5	-1.98	602404940	66422	3.53	9180	9180	8910	11830	6370	9100	9069.13	2.10	0	-10984	10026	9562	8966	8502	7906	9795	8735	15	2730	100	6550	10	1	15337783	1368	46.70	1.88	12	0.43	191.00	4736.00	9430	20230628	-5.41	4590	20221013	94.34	9430	-5.41	20230628	6030	47.93	20230314	9430	-5.41	20230628	4990	78.76	20221013	7.47	N	149980	100	15 억		322039	N	N	0	N	00	N
18	20230628	160753	55	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	50	N	9100	650	2	7.69	17101320710	1877836	749.19	8370	9430	8370	10980	5920	8450	9106.94	1.95	0	29805	8910	8680	8450	8220	7990	8565	8105	15	2530	100	6080	10	1	15337783	1396	47.64	1.92	12	12.24	191.00	4736.00	9430	20230628	-3.50	4590	20221013	98.26	9430	-3.50	20230628	6030	50.91	20230314	9430	-3.50	20230628	4990	82.36	20221013	7.55	N	149980	100	15 억		299295	N	N	0	N	00	N
19	20230628	150800	55	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	50	N	9160	710	2	8.40	16485221510	1810187	722.20	8370	9430	8370	10980	5920	8450	9106.92	1.95	0	23837	8910	8680	8450	8220	7990	8565	8105	15	2530	100	6080	10	1	15337783	1405	47.96	1.93	12	11.80	191.00	4736.00	9430	20230628	-2.86	4590	20221013	99.56	9430	-2.86	20230628	6030	51.91	20230314	9430	-2.86	20230628	4990	83.57	20221013	7.55	N	149980	100	15 억		299295	N	N	0	N	00	N
20	20230628	140758	55	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	50	N	9180	730	2	8.64	14625296160	1608653	641.80	8370	9430	8370	10980	5920	8450	9091.64	1.95	0	10025	8910	8680	8450	8220	7990	8565	8105	15	2530	100	6080	10	1	15337783	1408	48.06	1.94	12	10.49	191.00	4736.00	9430	20230628	-2.65	4590	20221013	100.00	9430	-2.65	20230628	6030	52.24	20230314	9430	-2.65	20230628	4990	83.97	20221013	7.55	N	149980	100	15 억		299295	N	N	0	N	00	N
21	20230628	130758	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9000	550	2	6.51	4570124610	515511	205.67	8370	9120	8370	10980	5920	8450	8865.23	1.95	0	86607	8910	8680	8450	8220	7990	8565	8105	15	2530	100	6080	10	1	15337783	1380	47.12	1.90	12	3.36	191.00	4736.00	9200	20230613	-2.17	4590	20221013	96.08	9200	-2.17	20230613	6030	49.25	20230314	9200	-2.17	20230613	4990	80.36	20221013	7.55	N	149980	100	15 억		299295	N	N	0	N	00	N
22	20230628	120806	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8870	420	2	4.97	3990872500	450784	179.85	8370	9120	8370	10980	5920	8450	8853.18	1.95	0	82744	8910	8680	8450	8220	7990	8565	8105	15	2530	100	6080	10	1	15337783	1360	46.44	1.87	12	2.94	191.00	4736.00	9200	20230613	-3.59	4590	20221013	93.25	9200	-3.59	20230613	6030	47.10	20230314	9200	-3.59	20230613	4990	77.76	20221013	7.55	N	149980	100	15 억		299295	N	N	0	N	00	N
23	20230628	110802	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8850	400	2	4.73	3664878340	414222	165.26	8370	9120	8370	10980	5920	8450	8847.62	1.95	0	79113	8910	8680	8450	8220	7990	8565	8105	15	2530	100	6080	10	1	15337783	1357	46.34	1.87	12	2.70	191.00	4736.00	9200	20230613	-3.80	4590	20221013	92.81	9200	-3.80	20230613	6030	46.77	20230314	9200	-3.80	20230613	4990	77.35	20221013	7.55	N	149980	100	15 억		299295	N	N	0	N	00	N
24	20230628	100803	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8790	340	2	4.02	1432205400	164960	65.81	8370	8900	8370	10980	5920	8450	8682.14	1.95	0	32958	8910	8680	8450	8220	7990	8565	8105	15	2530	100	6080	10	1	15337783	1348	46.02	1.86	12	1.08	191.00	4736.00	9200	20230613	-4.46	4590	20221013	91.50	9200	-4.46	20230613	6030	45.77	20230314	9200	-4.46	20230613	4990	76.15	20221013	7.55	N	149980	100	15 억		299295	N	N	0	N	00	N
25	20230628	090800	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8480	30	2	0.36	120596250	14280	5.70	8370	8500	8370	10980	5920	8450	8445.12	1.95	0	2881	8910	8680	8450	8220	7990	8565	8105	15	2530	100	6080	10	1	15337783	1301	44.40	1.79	12	0.09	191.00	4736.00	9200	20230613	-7.83	4590	20221013	84.75	9200	-7.83	20230613	6030	40.63	20230314	9200	-7.83	20230613	4990	69.94	20221013	7.55	N	149980	100	15 억		299295	N	N	0	N	00	N
26	20230627	160758	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8450	-180	5	-2.09	2095923030	249571	92.86	8680	8680	8220	11210	6050	8630	8398.08	2.01	0	-9171	9110	8870	8660	8420	8210	8765	8315	15	2580	100	6210	10	1	15337783	1296	44.24	1.78	12	1.63	191.00	4736.00	9200	20230613	-8.15	4590	20221013	84.10	9200	-8.15	20230613	6030	40.13	20230314	9200	-8.15	20230613	4990	69.34	20221013	7.74	N	149980	100	15 억		308490	N	N	0	N	00	N
27	20230627	150804	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8400	-230	5	-2.67	2024003830	241041	89.69	8680	8680	8220	11210	6050	8630	8396.93	2.01	0	-8825	9110	8870	8660	8420	8210	8765	8315	15	2580	100	6210	10	1	15337783	1288	43.98	1.77	12	1.57	191.00	4736.00	9200	20230613	-8.70	4590	20221013	83.01	9200	-8.70	20230613	6030	39.30	20230314	9200	-8.70	20230613	4990	68.34	20221013	7.74	N	149980	100	15 억		308490	N	N	0	N	00	N
28	20230627	140813	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8400	-230	5	-2.67	1816139830	216314	80.49	8680	8680	8220	11210	6050	8630	8395.85	2.01	0	-5697	9110	8870	8660	8420	8210	8765	8315	15	2580	100	6210	10	1	15337783	1288	43.98	1.77	12	1.41	191.00	4736.00	9200	20230613	-8.70	4590	20221013	83.01	9200	-8.70	20230613	6030	39.30	20230314	9200	-8.70	20230613	4990	68.34	20221013	7.74	N	149980	100	15 억		308490	N	N	0	N	00	N
29	20230627	130810	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8310	-320	5	-3.71	1571593170	187149	69.64	8680	8680	8220	11210	6050	8630	8397.55	2.01	0	4579	9110	8870	8660	8420	8210	8765	8315	15	2580	100	6210	10	1	15337783	1275	43.51	1.75	12	1.22	191.00	4736.00	9200	20230613	-9.67	4590	20221013	81.05	9200	-9.67	20230613	6030	37.81	20230314	9200	-9.67	20230613	4990	66.53	20221013	7.74	N	149980	100	15 억		308490	N	N	0	N	00	N
30	20230627	120813	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8270	-360	5	-4.17	1387549520	164923	61.37	8680	8680	8220	11210	6050	8630	8413.32	2.01	0	11068	9110	8870	8660	8420	8210	8765	8315	15	2580	100	6210	10	1	15337783	1268	43.30	1.75	12	1.08	191.00	4736.00	9200	20230613	-10.11	4590	20221013	80.17	9200	-10.11	20230613	6030	37.15	20230314	9200	-10.11	20230613	4990	65.73	20221013	7.74	N	149980	100	15 억		308490	N	N	0	N	00	N
31	20230627	110819	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8520	-110	5	-1.27	807526280	95249	35.44	8680	8680	8350	11210	6050	8630	8478.06	2.01	0	5899	9110	8870	8660	8420	8210	8765	8315	15	2580	100	6210	10	1	15337783	1307	44.61	1.80	12	0.62	191.00	4736.00	9200	20230613	-7.39	4590	20221013	85.62	9200	-7.39	20230613	6030	41.29	20230314	9200	-7.39	20230613	4990	70.74	20221013	7.74	N	149980	100	15 억		308490	N	N	0	N	00	N
32	20230627	100754	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8550	-80	5	-0.93	574891400	67799	25.23	8680	8680	8350	11210	6050	8630	8479.35	2.01	0	-1621	9110	8870	8660	8420	8210	8765	8315	15	2580	100	6210	10	1	15337783	1311	44.76	1.81	12	0.44	191.00	4736.00	9200	20230613	-7.07	4590	20221013	86.27	9200	-7.07	20230613	6030	41.79	20230314	9200	-7.07	20230613	4990	71.34	20221013	7.74	N	149980	100	15 억		308490	N	N	0	N	00	N
33	20230627	090759	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8560	-70	5	-0.81	81558850	9459	3.52	8680	8680	8560	11210	6050	8630	8622.35	2.01	0	-2503	9110	8870	8660	8420	8210	8765	8315	15	2580	100	6210	10	1	15337783	1313	44.82	1.81	12	0.06	191.00	4736.00	9200	20230613	-6.96	4590	20221013	86.49	9200	-6.96	20230613	6030	41.96	20230314	9200	-6.96	20230613	4990	71.54	20221013	7.74	N	149980	100	15 억		308490	N	N	0	N	00	N
34	20230626	160758	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8630	-160	5	-1.82	2303088390	267859	57.90	8900	8900	8450	11420	6160	8790	8598.07	2.15	0	-21954	9263	9026	8763	8526	8263	9145	8645	15	2630	100	6320	10	1	15337783	1324	45.18	1.82	12	1.75	191.00	4736.00	9200	20230613	-6.20	4590	20221013	88.02	9200	-6.20	20230613	6030	43.12	20230314	9200	-6.20	20230613	4990	72.95	20221013	7.89	N	149980	100	15 억		330360	N	N	0	N	00	N
35	20230626	150804	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8610	-180	5	-2.05	2204263840	256406	55.43	8900	8900	8450	11420	6160	8790	8596.77	2.15	0	-23468	9263	9026	8763	8526	8263	9145	8645	15	2630	100	6320	10	1	15337783	1321	45.08	1.82	12	1.67	191.00	4736.00	9200	20230613	-6.41	4590	20221013	87.58	9200	-6.41	20230613	6030	42.79	20230314	9200	-6.41	20230613	4990	72.55	20221013	7.89	N	149980	100	15 억		330360	N	N	0	N	00	N
36	20230626	140802	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8620	-170	5	-1.93	2010135130	233863	50.55	8900	8900	8450	11420	6160	8790	8595.35	2.15	0	-29362	9263	9026	8763	8526	8263	9145	8645	15	2630	100	6320	10	1	15337783	1322	45.13	1.82	12	1.52	191.00	4736.00	9200	20230613	-6.30	4590	20221013	87.80	9200	-6.30	20230613	6030	42.95	20230314	9200	-6.30	20230613	4990	72.75	20221013	7.89	N	149980	100	15 억		330360	N	N	0	N	00	N
37	20230626	130758	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8590	-200	5	-2.28	1936281020	225291	48.70	8900	8900	8450	11420	6160	8790	8594.58	2.15	0	-30442	9263	9026	8763	8526	8263	9145	8645	15	2630	100	6320	10	1	15337783	1318	44.97	1.81	12	1.47	191.00	4736.00	9200	20230613	-6.63	4590	20221013	87.15	9200	-6.63	20230613	6030	42.45	20230314	9200	-6.63	20230613	4990	72.14	20221013	7.89	N	149980	100	15 억		330360	N	N	0	N	00	N
38	20230626	120757	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8610	-180	5	-2.05	1769554430	205934	44.52	8900	8900	8450	11420	6160	8790	8592.82	2.15	0	-27476	9263	9026	8763	8526	8263	9145	8645	15	2630	100	6320	10	1	15337783	1321	45.08	1.82	12	1.34	191.00	4736.00	9200	20230613	-6.41	4590	20221013	87.58	9200	-6.41	20230613	6030	42.79	20230314	9200	-6.41	20230613	4990	72.55	20221013	7.89	N	149980	100	15 억		330360	N	N	0	N	00	N
39	20230626	110757	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8620	-170	5	-1.93	1629017820	189631	40.99	8900	8900	8450	11420	6160	8790	8590.46	2.15	0	-21837	9263	9026	8763	8526	8263	9145	8645	15	2630	100	6320	10	1	15337783	1322	45.13	1.82	12	1.24	191.00	4736.00	9200	20230613	-6.30	4590	20221013	87.80	9200	-6.30	20230613	6030	42.95	20230314	9200	-6.30	20230613	4990	72.75	20221013	7.89	N	149980	100	15 억		330360	N	N	0	N	00	N
40	20230626	100757	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8520	-270	5	-3.07	1330119310	154746	33.45	8900	8900	8450	11420	6160	8790	8595.50	2.15	0	-19321	9263	9026	8763	8526	8263	9145	8645	15	2630	100	6320	10	1	15337783	1307	44.61	1.80	12	1.01	191.00	4736.00	9200	20230613	-7.39	4590	20221013	85.62	9200	-7.39	20230613	6030	41.29	20230314	9200	-7.39	20230613	4990	70.74	20221013	7.89	N	149980	100	15 억		330360	N	N	0	N	00	N
41	20230626	090800	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8660	-130	5	-1.48	306181840	34984	7.56	8900	8900	8600	11420	6160	8790	8752.05	2.15	0	-18367	9263	9026	8763	8526	8263	9145	8645	15	2630	100	6320	10	1	15337783	1328	45.34	1.83	12	0.23	191.00	4736.00	9200	20230613	-5.87	4590	20221013	88.67	9200	-5.87	20230613	6030	43.62	20230314	9200	-5.87	20230613	4990	73.55	20221013	7.89	N	149980	100	15 억		330360	N	N	0	N	00	N
42	20230623	180349	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8790	320	2	3.78	4074358480	462611	183.25	8530	9000	8500	11010	5930	8470	8807.50	1.69	0	70552	8823	8646	8523	8346	8223	8585	8285	15	2540	100	6090	10	1	15337783	1348	46.02	1.86	12	3.02	191.00	4736.00	9200	20230613	-4.46	4590	20221013	91.50	9200	-4.46	20230613	6030	45.77	20230314	9200	-4.46	20230613	4990	76.15	20221013	7.66	N	149980	100	15 억		258677	N	N	0	N	00	N
43	20230623	140633	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8720	250	2	2.95	3707142010	420710	166.65	8530	9000	8500	11010	5930	8470	8811.67	1.69	0	64957	8823	8646	8523	8346	8223	8585	8285	15	2540	100	6090	10	1	15337783	1337	45.65	1.84	12	2.74	191.00	4736.00	9200	20230613	-5.22	4590	20221013	89.98	9200	-5.22	20230613	6030	44.61	20230314	9200	-5.22	20230613	4990	74.75	20221013	7.66	N	149980	100	15 억		258677	N	N	0	N	00	N
44	20230622	160547	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8470	-210	5	-2.42	2136021740	251057	61.43	8600	8700	8400	11280	6080	8680	8507.86	1.86	0	-26715	9200	8940	8750	8490	8300	8845	8395	15	2600	100	6240	10	1	15337783	1299	44.35	1.79	12	1.64	191.00	4736.00	9200	20230613	-7.93	4590	20221013	84.53	9200	-7.93	20230613	6030	40.46	20230314	9200	-7.93	20230613	4990	69.74	20221013	7.64	N	149980	100	15 억		284856	N	N	0	N	00	N
45	20230622	150311	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8430	-250	5	-2.88	2008292140	235940	57.73	8600	8700	8400	11280	6080	8680	8511.61	1.86	0	-25023	9200	8940	8750	8490	8300	8845	8395	15	2600	100	6240	10	1	15337783	1293	44.14	1.78	12	1.54	191.00	4736.00	9200	20230613	-8.37	4590	20221013	83.66	9200	-8.37	20230613	6030	39.80	20230314	9200	-8.37	20230613	4990	68.94	20221013	7.64	N	149980	100	15 억		284856	N	N	0	N	00	N
46	20230622	140554	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8510	-170	5	-1.96	1603304330	187973	45.99	8600	8700	8400	11280	6080	8680	8529.14	1.86	0	-5187	9200	8940	8750	8490	8300	8845	8395	15	2600	100	6240	10	1	15337783	1305	44.55	1.80	12	1.23	191.00	4736.00	9200	20230613	-7.50	4590	20221013	85.40	9200	-7.50	20230613	6030	41.13	20230314	9200	-7.50	20230613	4990	70.54	20221013	7.64	N	149980	100	15 억		284856	N	N	0	N	00	N
47	20230622	130551	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8530	-150	5	-1.73	1531691580	179560	43.93	8600	8700	8400	11280	6080	8680	8529.94	1.86	0	-2054	9200	8940	8750	8490	8300	8845	8395	15	2600	100	6240	10	1	15337783	1308	44.66	1.80	12	1.17	191.00	4736.00	9200	20230613	-7.28	4590	20221013	85.84	9200	-7.28	20230613	6030	41.46	20230314	9200	-7.28	20230613	4990	70.94	20221013	7.64	N	149980	100	15 억		284856	N	N	0	N	00	N
48	20230622	120549	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8530	-150	5	-1.73	1366822370	160170	39.19	8600	8700	8400	11280	6080	8680	8533.23	1.86	0	-2212	9200	8940	8750	8490	8300	8845	8395	15	2600	100	6240	10	1	15337783	1308	44.66	1.80	12	1.04	191.00	4736.00	9200	20230613	-7.28	4590	20221013	85.84	9200	-7.28	20230613	6030	41.46	20230314	9200	-7.28	20230613	4990	70.94	20221013	7.64	N	149980	100	15 억		284856	N	N	0	N	00	N
49	20230622	110150	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8600	-80	5	-0.92	1222515810	143399	35.09	8600	8700	8400	11280	6080	8680	8524.87	1.86	0	-318	9200	8940	8750	8490	8300	8845	8395	15	2600	100	6240	10	1	15337783	1319	45.03	1.82	12	0.93	191.00	4736.00	9200	20230613	-6.52	4590	20221013	87.36	9200	-6.52	20230613	6030	42.62	20230314	9200	-6.52	20230613	4990	72.34	20221013	7.64	N	149980	100	15 억		284856	N	N	0	N	00	N
50	20230622	100406	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8470	-210	5	-2.42	1045270200	122668	30.01	8600	8700	8400	11280	6080	8680	8520.65	1.86	0	3810	9200	8940	8750	8490	8300	8845	8395	15	2600	100	6240	10	1	15337783	1299	44.35	1.79	12	0.80	191.00	4736.00	9200	20230613	-7.93	4590	20221013	84.53	9200	-7.93	20230613	6030	40.46	20230314	9200	-7.93	20230613	4990	69.74	20221013	7.64	N	149980	100	15 억		284856	N	N	0	N	00	N
51	20230622	090752	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8590	-90	5	-1.04	366759450	43190	10.57	8600	8600	8400	11280	6080	8680	8490.12	1.86	0	8034	9200	8940	8750	8490	8300	8845	8395	15	2600	100	6240	10	1	15337783	1318	44.97	1.81	12	0.28	191.00	4736.00	9200	20230613	-6.63	4590	20221013	87.15	9200	-6.63	20230613	6030	42.45	20230314	9200	-6.63	20230613	4990	72.14	20221013	7.64	N	149980	100	15 억		284856	N	N	0	N	00	N
52	20230621	160532	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8680	-230	5	-2.58	3549403540	405037	68.84	8910	9010	8560	11580	6240	8910	8763.13	2.49	0	-95731	9250	9080	8740	8570	8230	9165	8655	15	2670	100	6410	10	1	15337783	1331	45.45	1.83	12	2.64	191.00	4736.00	9200	20230613	-5.65	4590	20221013	89.11	9200	-5.65	20230613	6030	43.95	20230314	9200	-5.65	20230613	4990	73.95	20221013	7.85	N	149980	100	15 억		381224	N	N	0	N	00	N
53	20230621	150802	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8670	-240	5	-2.69	3435389500	391871	66.60	8910	9010	8560	11580	6240	8910	8766.56	2.49	0	-91985	9250	9080	8740	8570	8230	9165	8655	15	2670	100	6410	10	1	15337783	1330	45.39	1.83	12	2.55	191.00	4736.00	9200	20230613	-5.76	4590	20221013	88.89	9200	-5.76	20230613	6030	43.78	20230314	9200	-5.76	20230613	4990	73.75	20221013	7.85	N	149980	100	15 억		381224	N	N	0	N	00	N
54	20230621	141029	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8690	-220	5	-2.47	2959409440	336639	57.22	8910	9010	8630	11580	6240	8910	8790.98	2.49	0	-75168	9250	9080	8740	8570	8230	9165	8655	15	2670	100	6410	10	1	15337783	1333	45.50	1.83	12	2.19	191.00	4736.00	9200	20230613	-5.54	4590	20221013	89.32	9200	-5.54	20230613	6030	44.11	20230314	9200	-5.54	20230613	4990	74.15	20221013	7.85	N	149980	100	15 억		381224	N	N	0	N	00	N
55	20230621	130715	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8700	-210	5	-2.36	2664300700	302696	51.45	8910	9010	8630	11580	6240	8910	8801.83	2.49	0	-63597	9250	9080	8740	8570	8230	9165	8655	15	2670	100	6410	10	1	15337783	1334	45.55	1.84	12	1.97	191.00	4736.00	9200	20230613	-5.43	4590	20221013	89.54	9200	-5.43	20230613	6030	44.28	20230314	9200	-5.43	20230613	4990	74.35	20221013	7.85	N	149980	100	15 억		381224	N	N	0	N	00	N
56	20230621	120810	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8670	-240	5	-2.69	2355233650	267032	45.39	8910	9010	8640	11580	6240	8910	8819.98	2.49	0	-50417	9250	9080	8740	8570	8230	9165	8655	15	2670	100	6410	10	1	15337783	1330	45.39	1.83	12	1.74	191.00	4736.00	9200	20230613	-5.76	4590	20221013	88.89	9200	-5.76	20230613	6030	43.78	20230314	9200	-5.76	20230613	4990	73.75	20221013	7.85	N	149980	100	15 억		381224	N	N	0	N	00	N
57	20230621	111015	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8890	-20	5	-0.22	1976650500	223624	38.01	8910	9010	8640	11580	6240	8910	8839.11	2.49	0	-33654	9250	9080	8740	8570	8230	9165	8655	15	2670	100	6410	10	1	15337783	1364	46.54	1.88	12	1.46	191.00	4736.00	9200	20230613	-3.37	4590	20221013	93.68	9200	-3.37	20230613	6030	47.43	20230314	9200	-3.37	20230613	4990	78.16	20221013	7.85	N	149980	100	15 억		381224	N	N	0	N	00	N
58	20230621	100845	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8790	-120	5	-1.35	1441723410	162505	27.62	8910	9010	8770	11580	6240	8910	8871.82	2.49	0	-25245	9250	9080	8740	8570	8230	9165	8655	15	2670	100	6410	10	1	15337783	1348	46.02	1.86	12	1.06	191.00	4736.00	9200	20230613	-4.46	4590	20221013	91.50	9200	-4.46	20230613	6030	45.77	20230314	9200	-4.46	20230613	4990	76.15	20221013	7.85	N	149980	100	15 억		381224	N	N	0	N	00	N
59	20230621	090754	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8830	-80	5	-0.90	383932470	43315	7.36	8910	8950	8790	11580	6240	8910	8863.52	2.49	0	-9843	9250	9080	8740	8570	8230	9165	8655	15	2670	100	6410	10	1	15337783	1354	46.23	1.86	12	0.28	191.00	4736.00	9200	20230613	-4.02	4590	20221013	92.37	9200	-4.02	20230613	6030	46.43	20230314	9200	-4.02	20230613	4990	76.95	20221013	7.85	N	149980	100	15 억		381224	N	N	0	N	00	N
60	20230620	160818	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8910	380	2	4.45	5060420480	579502	195.83	8500	8910	8400	11080	5980	8530	8731.74	2.75	0	-38415	8830	8680	8480	8330	8130	8580	8230	15	2550	100	6140	10	1	15337783	1367	46.65	1.88	12	3.78	191.00	4736.00	9200	20230613	-3.15	4590	20221013	94.12	9200	-3.15	20230613	6030	47.76	20230314	9200	-3.15	20230613	4990	78.56	20221013	7.77	N	149980	100	15 억		422459	N	N	0	N	00	N
61	20230620	150527	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8820	290	2	3.40	4513872830	517951	175.03	8500	8890	8400	11080	5980	8530	8714.88	2.75	0	-24543	8830	8680	8480	8330	8130	8580	8230	15	2550	100	6140	10	1	15337783	1353	46.18	1.86	12	3.38	191.00	4736.00	9200	20230613	-4.13	4590	20221013	92.16	9200	-4.13	20230613	6030	46.27	20230314	9200	-4.13	20230613	4990	76.75	20221013	7.77	N	149980	100	15 억		422459	N	N	0	N	00	N
62	20230620	140626	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8800	270	2	3.17	3557398540	409431	138.36	8500	8890	8400	11080	5980	8530	8688.65	2.75	0	-12027	8830	8680	8480	8330	8130	8580	8230	15	2550	100	6140	10	1	15337783	1350	46.07	1.86	12	2.67	191.00	4736.00	9200	20230613	-4.35	4590	20221013	91.72	9200	-4.35	20230613	6030	45.94	20230314	9200	-4.35	20230613	4990	76.35	20221013	7.77	N	149980	100	15 억		422459	N	N	0	N	00	N
63	20230620	130154	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8580	50	2	0.59	2942558280	338639	114.43	8500	8890	8400	11080	5980	8530	8689.38	2.75	0	-5520	8830	8680	8480	8330	8130	8580	8230	15	2550	100	6140	10	1	15337783	1316	44.92	1.81	12	2.21	191.00	4736.00	9200	20230613	-6.74	4590	20221013	86.93	9200	-6.74	20230613	6030	42.29	20230314	9200	-6.74	20230613	4990	71.94	20221013	7.77	N	149980	100	15 억		422459	N	N	0	N	00	N
64	20230620	120553	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8690	160	2	1.88	2627836590	302233	102.13	8500	8890	8400	11080	5980	8530	8694.75	2.75	0	664	8830	8680	8480	8330	8130	8580	8230	15	2550	100	6140	10	1	15337783	1333	45.50	1.83	12	1.97	191.00	4736.00	9200	20230613	-5.54	4590	20221013	89.32	9200	-5.54	20230613	6030	44.11	20230314	9200	-5.54	20230613	4990	74.15	20221013	7.77	N	149980	100	15 억		422459	N	N	0	N	00	N
65	20230620	110117	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8720	190	2	2.23	2256280160	259629	87.73	8500	8890	8400	11080	5980	8530	8690.42	2.75	0	4423	8830	8680	8480	8330	8130	8580	8230	15	2550	100	6140	10	1	15337783	1337	45.65	1.84	12	1.69	191.00	4736.00	9200	20230613	-5.22	4590	20221013	89.98	9200	-5.22	20230613	6030	44.61	20230314	9200	-5.22	20230613	4990	74.75	20221013	7.77	N	149980	100	15 억		422459	N	N	0	N	00	N
66	20230620	100845	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8570	40	2	0.47	1100387210	127509	43.09	8500	8790	8400	11080	5980	8530	8629.90	2.75	0	-14211	8830	8680	8480	8330	8130	8580	8230	15	2550	100	6140	10	1	15337783	1314	44.87	1.81	12	0.83	191.00	4736.00	9200	20230613	-6.85	4590	20221013	86.71	9200	-6.85	20230613	6030	42.12	20230314	9200	-6.85	20230613	4990	71.74	20221013	7.77	N	149980	100	15 억		422459	N	N	0	N	00	N
67	20230620	090537	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8480	-50	5	-0.59	118627160	13942	4.71	8500	8570	8400	11080	5980	8530	8508.57	2.75	0	-2342	8830	8680	8480	8330	8130	8580	8230	15	2550	100	6140	10	1	15337783	1301	44.40	1.79	12	0.09	191.00	4736.00	9200	20230613	-7.83	4590	20221013	84.75	9200	-7.83	20230613	6030	40.63	20230314	9200	-7.83	20230613	4990	69.94	20221013	7.77	N	149980	100	15 억		422459	N	N	0	N	00	N
68	20230619	160706	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8530	-10	5	-0.12	2483537480	294877	50.87	8560	8630	8280	11100	5980	8540	8422.21	2.48	0	37108	9380	8960	8640	8220	7900	9170	8430	15	2560	100	6140	10	1	15337783	1308	44.66	1.80	12	1.92	191.00	4736.00	9200	20230613	-7.28	4590	20221013	85.84	9200	-7.28	20230613	6030	41.46	20230314	9200	-7.28	20230613	4990	70.94	20221013	7.85	N	149980	100	15 억		379958	N	N	0	N	00	N
69	20230619	150249	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8520	-20	5	-0.23	2385032210	283331	48.88	8560	8630	8280	11100	5980	8540	8417.83	2.48	0	39769	9380	8960	8640	8220	7900	9170	8430	15	2560	100	6140	10	1	15337783	1307	44.61	1.80	12	1.85	191.00	4736.00	9200	20230613	-7.39	4590	20221013	85.62	9200	-7.39	20230613	6030	41.29	20230314	9200	-7.39	20230613	4990	70.74	20221013	7.85	N	149980	100	15 억		379958	N	N	0	N	00	N
70	20230619	140849	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8500	-40	5	-0.47	1970555990	234851	40.52	8560	8560	8280	11100	5980	8540	8390.66	2.48	0	25029	9380	8960	8640	8220	7900	9170	8430	15	2560	100	6140	10	1	15337783	1304	44.50	1.79	12	1.53	191.00	4736.00	9200	20230613	-7.61	4590	20221013	85.19	9200	-7.61	20230613	6030	40.96	20230314	9200	-7.61	20230613	4990	70.34	20221013	7.85	N	149980	100	15 억		379958	N	N	0	N	00	N
71	20230619	130639	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8330	-210	5	-2.46	1661353850	198235	34.20	8560	8560	8280	11100	5980	8540	8380.73	2.48	0	15358	9380	8960	8640	8220	7900	9170	8430	15	2560	100	6140	10	1	15337783	1278	43.61	1.76	12	1.29	191.00	4736.00	9200	20230613	-9.46	4590	20221013	81.48	9200	-9.46	20230613	6030	38.14	20230314	9200	-9.46	20230613	4990	66.93	20221013	7.85	N	149980	100	15 억		379958	N	N	0	N	00	N
72	20230619	120140	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8360	-180	5	-2.11	1268859040	151072	26.06	8560	8560	8300	11100	5980	8540	8399.03	2.48	0	8732	9380	8960	8640	8220	7900	9170	8430	15	2560	100	6140	10	1	15337783	1282	43.77	1.77	12	0.98	191.00	4736.00	9200	20230613	-9.13	4590	20221013	82.14	9200	-9.13	20230613	6030	38.64	20230314	9200	-9.13	20230613	4990	67.54	20221013	7.85	N	149980	100	15 억		379958	N	N	0	N	00	N
73	20230619	110507	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8390	-150	5	-1.76	966459500	114952	19.83	8560	8560	8300	11100	5980	8540	8407.50	2.48	0	5841	9380	8960	8640	8220	7900	9170	8430	15	2560	100	6140	10	1	15337783	1287	43.93	1.77	12	0.75	191.00	4736.00	9200	20230613	-8.80	4590	20221013	82.79	9200	-8.80	20230613	6030	39.14	20230314	9200	-8.80	20230613	4990	68.14	20221013	7.85	N	149980	100	15 억		379958	N	N	0	N	00	N
74	20230619	100226	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8420	-120	5	-1.41	779653330	92727	16.00	8560	8560	8300	11100	5980	8540	8408.04	2.48	0	4395	9380	8960	8640	8220	7900	9170	8430	15	2560	100	6140	10	1	15337783	1291	44.08	1.78	12	0.60	191.00	4736.00	9200	20230613	-8.48	4590	20221013	83.44	9200	-8.48	20230613	6030	39.64	20230314	9200	-8.48	20230613	4990	68.74	20221013	7.85	N	149980	100	15 억		379958	N	N	0	N	00	N
75	20230619	090726	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8390	-150	5	-1.76	267383910	31687	5.47	8560	8560	8360	11100	5980	8540	8438.27	2.48	0	-4852	9380	8960	8640	8220	7900	9170	8430	15	2560	100	6140	10	1	15337783	1287	43.93	1.77	12	0.21	191.00	4736.00	9200	20230613	-8.80	4590	20221013	82.79	9200	-8.80	20230613	6030	39.14	20230314	9200	-8.80	20230613	4990	68.14	20221013	7.85	N	149980	100	15 억		379958	N	N	0	N	00	N
76	20230616	160456	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8540	110	2	1.30	5028912630	577889	160.79	8420	9060	8320	10950	5910	8430	8702.65	2.44	0	6610	8770	8600	8450	8280	8130	8525	8205	15	2520	100	6060	10	1	15337783	1310	44.71	1.80	12	3.77	191.00	4736.00	9200	20230613	-7.17	4590	20221013	86.06	9200	-7.17	20230613	6030	41.63	20230314	9200	-7.17	20230613	4990	71.14	20221013	7.68	N	149980	100	15 억		374283	N	N	0	N	00	N
77	20230616	150605	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8580	150	2	1.78	4885291900	561107	156.12	8420	9060	8320	10950	5910	8430	8706.58	2.44	0	6536	8770	8600	8450	8280	8130	8525	8205	15	2520	100	6060	10	1	15337783	1316	44.92	1.81	12	3.66	191.00	4736.00	9200	20230613	-6.74	4590	20221013	86.93	9200	-6.74	20230613	6030	42.29	20230314	9200	-6.74	20230613	4990	71.94	20221013	7.68	N	149980	100	15 억		374283	N	N	0	N	00	N
78	20230616	140137	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8580	150	2	1.78	4639858310	532516	148.16	8420	9060	8320	10950	5910	8430	8713.15	2.44	0	1094	8770	8600	8450	8280	8130	8525	8205	15	2520	100	6060	10	1	15337783	1316	44.92	1.81	12	3.47	191.00	4736.00	9200	20230613	-6.74	4590	20221013	86.93	9200	-6.74	20230613	6030	42.29	20230314	9200	-6.74	20230613	4990	71.94	20221013	7.68	N	149980	100	15 억		374283	N	N	0	N	00	N
79	20230616	130814	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8630	200	2	2.37	4361453530	500065	139.13	8420	9060	8320	10950	5910	8430	8721.84	2.44	0	-3090	8770	8600	8450	8280	8130	8525	8205	15	2520	100	6060	10	1	15337783	1324	45.18	1.82	12	3.26	191.00	4736.00	9200	20230613	-6.20	4590	20221013	88.02	9200	-6.20	20230613	6030	43.12	20230314	9200	-6.20	20230613	4990	72.95	20221013	7.68	N	149980	100	15 억		374283	N	N	0	N	00	N
80	20230616	120616	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8730	300	2	3.56	4094377540	469266	130.56	8420	9060	8320	10950	5910	8430	8725.14	2.44	0	-622	8770	8600	8450	8280	8130	8525	8205	15	2520	100	6060	10	1	15337783	1339	45.71	1.84	12	3.06	191.00	4736.00	9200	20230613	-5.11	4590	20221013	90.20	9200	-5.11	20230613	6030	44.78	20230314	9200	-5.11	20230613	4990	74.95	20221013	7.68	N	149980	100	15 억		374283	N	N	0	N	00	N
81	20230616	110234	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8710	280	2	3.32	3644856240	418064	116.32	8420	9060	8320	10950	5910	8430	8718.49	2.44	0	-2351	8770	8600	8450	8280	8130	8525	8205	15	2520	100	6060	10	1	15337783	1336	45.60	1.84	12	2.73	191.00	4736.00	9200	20230613	-5.33	4590	20221013	89.76	9200	-5.33	20230613	6030	44.44	20230314	9200	-5.33	20230613	4990	74.55	20221013	7.68	N	149980	100	15 억		374283	N	N	0	N	00	N
82	20230616	100604	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8700	270	2	3.20	1872468120	217791	60.60	8420	8820	8320	10950	5910	8430	8597.63	2.44	0	-23212	8770	8600	8450	8280	8130	8525	8205	15	2520	100	6060	10	1	15337783	1334	45.55	1.84	12	1.42	191.00	4736.00	9200	20230613	-5.43	4590	20221013	89.54	9200	-5.43	20230613	6030	44.28	20230314	9200	-5.43	20230613	4990	74.35	20221013	7.68	N	149980	100	15 억		374283	N	N	0	N	00	N
83	20230616	090138	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8460	30	2	0.36	26500950	3144	0.87	8420	8460	8400	10950	5910	8430	8429.02	2.44	0	789	8770	8600	8450	8280	8130	8525	8205	15	2520	100	6060	10	1	15337783	1298	44.29	1.79	12	0.02	191.00	4736.00	9200	20230613	-8.04	4590	20221013	84.31	9200	-8.04	20230613	6030	40.30	20230314	9200	-8.04	20230613	4990	69.54	20221013	7.68	N	149980	100	15 억		374283	N	N	0	N	00	N
84	20230615	150136	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8410	-90	5	-1.06	2809461020	332951	49.07	8590	8620	8300	11050	5950	8500	8438.06	2.17	0	38107	9180	8840	8620	8280	8060	8730	8170	15	2550	100	6120	10	1	15337783	1290	44.03	1.78	12	2.17	191.00	4736.00	9200	20230613	-8.59	4590	20221013	83.22	9200	-8.59	20230613	6030	39.47	20230314	9200	-8.59	20230613	4990	68.54	20221013	7.18	N	149980	100	15 억		333293	N	N	0	N	00	N
85	20230615	140520	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8370	-130	5	-1.53	2565502310	303897	44.79	8590	8620	8300	11050	5950	8500	8442.01	2.17	0	42322	9180	8840	8620	8280	8060	8730	8170	15	2550	100	6120	10	1	15337783	1284	43.82	1.77	12	1.98	191.00	4736.00	9200	20230613	-9.02	4590	20221013	82.35	9200	-9.02	20230613	6030	38.81	20230314	9200	-9.02	20230613	4990	67.74	20221013	7.18	N	149980	100	15 억		333293	N	N	0	N	00	N
86	20230615	130708	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8420	-80	5	-0.94	2324116410	275131	40.55	8590	8620	8300	11050	5950	8500	8447.31	2.17	0	49275	9180	8840	8620	8280	8060	8730	8170	15	2550	100	6120	10	1	15337783	1291	44.08	1.78	12	1.79	191.00	4736.00	9200	20230613	-8.48	4590	20221013	83.44	9200	-8.48	20230613	6030	39.64	20230314	9200	-8.48	20230613	4990	68.74	20221013	7.18	N	149980	100	15 억		333293	N	N	0	N	00	N
87	20230615	120727	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8530	30	2	0.35	2167744560	256679	37.83	8590	8620	8300	11050	5950	8500	8445.35	2.17	0	56075	9180	8840	8620	8280	8060	8730	8170	15	2550	100	6120	10	1	15337783	1308	44.66	1.80	12	1.67	191.00	4736.00	9200	20230613	-7.28	4590	20221013	85.84	9200	-7.28	20230613	6030	41.46	20230314	9200	-7.28	20230613	4990	70.94	20221013	7.18	N	149980	100	15 억		333293	N	N	0	N	00	N
88	20230615	110957	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8420	-80	5	-0.94	1625650640	192047	28.30	8590	8620	8340	11050	5950	8500	8464.86	2.17	0	23257	9180	8840	8620	8280	8060	8730	8170	15	2550	100	6120	10	1	15337783	1291	44.08	1.78	12	1.25	191.00	4736.00	9200	20230613	-8.48	4590	20221013	83.44	9200	-8.48	20230613	6030	39.64	20230314	9200	-8.48	20230613	4990	68.74	20221013	7.18	N	149980	100	15 억		333293	N	N	0	N	00	N
89	20230611	184553	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8420	850	2	11.23	41828970990	4998928	527.20	7700	8820	7410	9840	5300	7570	8367.53	2.98	178632	184761	7990	7780	7450	7240	6910	7885	7345	15	2270	100	5450	10	1	15337783	1291	44.08	1.78	12	32.59	191.00	4736.00	8820	20230609	-4.54	4590	20221013	83.44	8820	-4.54	20230609	6030	39.64	20230314	8860	-4.97	20220609	4990	68.74	20221013	5.89	N	149980	100	15 억		456944	N	N	0	N	00	N