KissMeData/065510/price/prices-20230601.csv

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
20230630,160538,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,21400,-1500,5,-6.55,5809848350,266712,78.69,23100,23100,21100,29750,16050,22900,21785.09,4.04,0,-42796,25366,24132,23266,22032,21166,23700,21600,60,6850,500,16940,50,1,12045371,2578,14.89,2.23,12,2.21,1437.00,9582.00,24500,20230629,-12.65,8110,20220930,163.87,24500,-12.65,20230629,9420,127.18,20230316,24500,-12.65,20230629,8110,163.87,20220930,6.29,N,065510,500,60 억,,486426,N,N,260,N,00,N
20230630,150540,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,21500,-1400,5,-6.11,5519487600,253169,74.69,23100,23100,21100,29750,16050,22900,21801.59,4.04,0,-38587,25366,24132,23266,22032,21166,23700,21600,60,6850,500,16940,50,1,12045371,2590,14.96,2.24,12,2.10,1437.00,9582.00,24500,20230629,-12.24,8110,20220930,165.10,24500,-12.24,20230629,9420,128.24,20230316,24500,-12.24,20230629,8110,165.10,20220930,6.29,N,065510,500,60 억,,486426,N,N,0,N,00,N
20230630,140538,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,21350,-1550,5,-6.77,4849082550,221974,65.49,23100,23100,21100,29750,16050,22900,21845.27,4.04,0,-27812,25366,24132,23266,22032,21166,23700,21600,60,6850,500,16940,50,1,12045371,2572,14.86,2.23,12,1.84,1437.00,9582.00,24500,20230629,-12.86,8110,20220930,163.26,24500,-12.86,20230629,9420,126.65,20230316,24500,-12.86,20230629,8110,163.26,20220930,6.29,N,065510,500,60 억,,486426,N,N,0,N,00,N
20230630,130540,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,21350,-1550,5,-6.77,3828011900,173980,51.33,23100,23100,21250,29750,16050,22900,22002.60,4.04,0,-25198,25366,24132,23266,22032,21166,23700,21600,60,6850,500,16940,50,1,12045371,2572,14.86,2.23,12,1.44,1437.00,9582.00,24500,20230629,-12.86,8110,20220930,163.26,24500,-12.86,20230629,9420,126.65,20230316,24500,-12.86,20230629,8110,163.26,20220930,6.29,N,065510,500,60 억,,486426,N,N,0,N,00,N
20230630,120536,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,21600,-1300,5,-5.68,2970240200,134008,39.54,23100,23100,21600,29750,16050,22900,22164.65,4.04,0,-26586,25366,24132,23266,22032,21166,23700,21600,60,6850,500,16940,50,1,12045371,2602,15.03,2.25,12,1.11,1437.00,9582.00,24500,20230629,-11.84,8110,20220930,166.34,24500,-11.84,20230629,9420,129.30,20230316,24500,-11.84,20230629,8110,166.34,20220930,6.29,N,065510,500,60 억,,486426,N,N,0,N,00,N
20230630,110539,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,21900,-1000,5,-4.37,2421974750,108885,32.13,23100,23100,21850,29750,16050,22900,22243.42,4.04,0,-18501,25366,24132,23266,22032,21166,23700,21600,60,6850,500,16940,50,1,12045371,2638,15.24,2.29,12,0.90,1437.00,9582.00,24500,20230629,-10.61,8110,20220930,170.04,24500,-10.61,20230629,9420,132.48,20230316,24500,-10.61,20230629,8110,170.04,20220930,6.29,N,065510,500,60 억,,486426,N,N,0,N,00,N
20230630,100538,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,22200,-700,5,-3.06,1288018350,57302,16.91,23100,23100,22100,29750,16050,22900,22477.72,4.04,0,-7001,25366,24132,23266,22032,21166,23700,21600,60,6850,500,16940,50,1,12045371,2674,15.45,2.32,12,0.48,1437.00,9582.00,24500,20230629,-9.39,8110,20220930,173.74,24500,-9.39,20230629,9420,135.67,20230316,24500,-9.39,20230629,8110,173.74,20220930,6.29,N,065510,500,60 억,,486426,N,N,0,N,00,N
20230630,090539,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,22800,-100,5,-0.44,169835300,7460,2.20,23100,23100,22550,29750,16050,22900,22766.13,4.04,0,-3421,25366,24132,23266,22032,21166,23700,21600,60,6850,500,16940,50,1,12045371,2746,15.87,2.38,12,0.06,1437.00,9582.00,24500,20230629,-6.94,8110,20220930,181.13,24500,-6.94,20230629,9420,142.04,20230316,24500,-6.94,20230629,8110,181.13,20220930,6.29,N,065510,500,60 억,,486426,N,N,0,N,00,N
20230629,160538,57,100.00,KOSDAQ,신고가,의료정밀기기,N,N,N,N, ,N,22900,0,3,0.00,7859507300,338774,77.95,23450,24500,22400,29750,16050,22900,23200.36,4.10,0,-8240,24866,23882,22716,21732,20566,24375,22225,60,6850,500,16940,50,1,12045371,2758,15.94,2.39,12,2.81,1437.00,9582.00,24500,20230629,-6.53,8110,20220930,182.37,24500,-6.53,20230629,9420,143.10,20230316,24500,-6.53,20230629,8110,182.37,20220930,6.31,N,065510,500,60 억,,493515,N,N,17,N,00,N
20230629,150535,57,100.00,KOSDAQ,신고가,의료정밀기기,N,N,N,N, ,N,22700,-200,5,-0.87,7521144600,323897,74.52,23450,24500,22400,29750,16050,22900,23220.79,4.10,0,-9621,24866,23882,22716,21732,20566,24375,22225,60,6850,500,16940,50,1,12045371,2734,15.80,2.37,12,2.69,1437.00,9582.00,24500,20230629,-7.35,8110,20220930,179.90,24500,-7.35,20230629,9420,140.98,20230316,24500,-7.35,20230629,8110,179.90,20220930,6.31,N,065510,500,60 억,,493515,N,N,17,N,00,N
20230629,140535,57,100.00,KOSDAQ,신고가,의료정밀기기,N,N,N,N, ,N,22950,50,2,0.22,6793469300,291978,67.18,23450,24500,22400,29750,16050,22900,23267.06,4.10,0,-5291,24866,23882,22716,21732,20566,24375,22225,60,6850,500,16940,50,1,12045371,2764,15.97,2.40,12,2.42,1437.00,9582.00,24500,20230629,-6.33,8110,20220930,182.98,24500,-6.33,20230629,9420,143.63,20230316,24500,-6.33,20230629,8110,182.98,20220930,6.31,N,065510,500,60 억,,493515,N,N,17,N,00,N
20230629,130535,57,100.00,KOSDAQ,신고가,의료정밀기기,N,N,N,N, ,N,23250,350,2,1.53,6443539550,276832,63.69,23450,24500,22400,29750,16050,22900,23275.99,4.10,0,-10024,24866,23882,22716,21732,20566,24375,22225,60,6850,500,16940,50,1,12045371,2801,16.18,2.43,12,2.30,1437.00,9582.00,24500,20230629,-5.10,8110,20220930,186.68,24500,-5.10,20230629,9420,146.82,20230316,24500,-5.10,20230629,8110,186.68,20220930,6.31,N,065510,500,60 억,,493515,N,N,17,N,00,N
20230629,120537,57,100.00,KOSDAQ,신고가,의료정밀기기,N,N,N,N, ,N,22850,-50,5,-0.22,6095902450,261803,60.24,23450,24500,22400,29750,16050,22900,23284.31,4.10,0,-12434,24866,23882,22716,21732,20566,24375,22225,60,6850,500,16940,50,1,12045371,2752,15.90,2.38,12,2.17,1437.00,9582.00,24500,20230629,-6.73,8110,20220930,181.75,24500,-6.73,20230629,9420,142.57,20230316,24500,-6.73,20230629,8110,181.75,20220930,6.31,N,065510,500,60 억,,493515,N,N,17,N,00,N
20230629,110537,57,100.00,KOSDAQ,신고가,의료정밀기기,N,N,N,N, ,N,22750,-150,5,-0.66,5757386250,246953,56.82,23450,24500,22400,29750,16050,22900,23313.69,4.10,0,-14969,24866,23882,22716,21732,20566,24375,22225,60,6850,500,16940,50,1,12045371,2740,15.83,2.37,12,2.05,1437.00,9582.00,24500,20230629,-7.14,8110,20220930,180.52,24500,-7.14,20230629,9420,141.51,20230316,24500,-7.14,20230629,8110,180.52,20220930,6.31,N,065510,500,60 억,,493515,N,N,17,N,00,N
20230629,100538,57,100.00,KOSDAQ,신고가,의료정밀기기,N,N,N,N, ,N,23150,250,2,1.09,5053253500,216165,49.74,23450,24500,22400,29750,16050,22900,23376.83,4.10,0,-12634,24866,23882,22716,21732,20566,24375,22225,60,6850,500,16940,50,1,12045371,2789,16.11,2.42,12,1.79,1437.00,9582.00,24500,20230629,-5.51,8110,20220930,185.45,24500,-5.51,20230629,9420,145.75,20230316,24500,-5.51,20230629,8110,185.45,20220930,6.31,N,065510,500,60 억,,493515,N,N,17,N,00,N
20230629,090529,57,100.00,KOSDAQ,신고가,의료정밀기기,N,N,N,N, ,N,23850,950,2,4.15,1898653450,79127,18.21,23450,24500,23450,29750,16050,22900,23995.01,4.10,0,-15796,24866,23882,22716,21732,20566,24375,22225,60,6850,500,16940,50,1,12045371,2873,16.60,2.49,12,0.66,1437.00,9582.00,24500,20230629,-2.65,8110,20220930,194.08,24500,-2.65,20230629,9420,153.18,20230316,24500,-2.65,20230629,8110,194.08,20220930,6.31,N,065510,500,60 억,,493515,N,N,17,N,00,N
20230628,160530,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,22900,1350,2,6.26,9995783600,432545,489.79,21650,23700,21550,28000,15100,21550,23109.89,3.71,0,44591,22383,21966,21633,21216,20883,22175,21425,60,6450,500,15940,50,1,12045371,2758,15.94,2.39,12,3.59,1437.00,9582.00,23750,20230522,-3.58,8110,20220930,182.37,23750,-3.58,20230522,9420,143.10,20230316,23750,-3.58,20230522,8110,182.37,20220930,6.31,N,065510,500,60 억,,447219,N,N,17,N,00,N
20230628,150534,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,23150,1600,2,7.42,9667359050,418237,473.59,21650,23700,21550,28000,15100,21550,23114.55,3.71,0,42812,22383,21966,21633,21216,20883,22175,21425,60,6450,500,15940,50,1,12045371,2789,16.11,2.42,12,3.47,1437.00,9582.00,23750,20230522,-2.53,8110,20220930,185.45,23750,-2.53,20230522,9420,145.75,20230316,23750,-2.53,20230522,8110,185.45,20220930,6.31,N,065510,500,60 억,,447219,N,N,0,N,00,N
20230628,140531,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,23200,1650,2,7.66,8920751950,385900,436.97,21650,23700,21550,28000,15100,21550,23116.75,3.71,0,36152,22383,21966,21633,21216,20883,22175,21425,60,6450,500,15940,50,1,12045371,2795,16.14,2.42,12,3.20,1437.00,9582.00,23750,20230522,-2.32,8110,20220930,186.07,23750,-2.32,20230522,9420,146.28,20230316,23750,-2.32,20230522,8110,186.07,20220930,6.31,N,065510,500,60 억,,447219,N,N,0,N,00,N
20230628,130533,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,23400,1850,2,8.58,8408460250,363990,412.16,21650,23700,21550,28000,15100,21550,23100.80,3.71,0,40777,22383,21966,21633,21216,20883,22175,21425,60,6450,500,15940,50,1,12045371,2819,16.28,2.44,12,3.02,1437.00,9582.00,23750,20230522,-1.47,8110,20220930,188.53,23750,-1.47,20230522,9420,148.41,20230316,23750,-1.47,20230522,8110,188.53,20220930,6.31,N,065510,500,60 억,,447219,N,N,0,N,00,N
20230628,120517,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,23100,1550,2,7.19,7907831650,342532,387.87,21650,23700,21550,28000,15100,21550,23086.40,3.71,0,45847,22383,21966,21633,21216,20883,22175,21425,60,6450,500,15940,50,1,12045371,2782,16.08,2.41,12,2.84,1437.00,9582.00,23750,20230522,-2.74,8110,20220930,184.83,23750,-2.74,20230522,9420,145.22,20230316,23750,-2.74,20230522,8110,184.83,20220930,6.31,N,065510,500,60 억,,447219,N,N,0,N,00,N
20230628,110537,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,23450,1900,2,8.82,7284575450,315627,357.40,21650,23700,21550,28000,15100,21550,23079.70,3.71,0,41319,22383,21966,21633,21216,20883,22175,21425,60,6450,500,15940,50,1,12045371,2825,16.32,2.45,12,2.62,1437.00,9582.00,23750,20230522,-1.26,8110,20220930,189.15,23750,-1.26,20230522,9420,148.94,20230316,23750,-1.26,20230522,8110,189.15,20220930,6.31,N,065510,500,60 억,,447219,N,N,0,N,00,N
20230628,100537,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,23500,1950,2,9.05,5691126600,247447,280.20,21650,23700,21550,28000,15100,21550,22999.38,3.71,0,10810,22383,21966,21633,21216,20883,22175,21425,60,6450,500,15940,50,1,12045371,2831,16.35,2.45,12,2.05,1437.00,9582.00,23750,20230522,-1.05,8110,20220930,189.77,23750,-1.05,20230522,9420,149.47,20230316,23750,-1.05,20230522,8110,189.77,20220930,6.31,N,065510,500,60 억,,447219,N,N,0,N,00,N
20230628,090533,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,21650,100,2,0.46,43318800,2003,2.27,21650,21700,21550,28000,15100,21550,21626.96,3.71,0,-1063,22383,21966,21633,21216,20883,22175,21425,60,6450,500,15940,50,1,12045371,2608,15.07,2.26,12,0.02,1437.00,9582.00,23750,20230522,-8.84,8110,20220930,166.95,23750,-8.84,20230522,9420,129.83,20230316,23750,-8.84,20230522,8110,166.95,20220930,6.31,N,065510,500,60 억,,447219,N,N,0,N,00,N
20230627,160533,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,21550,-200,5,-0.92,1900261400,88162,40.83,21500,22050,21300,28250,15250,21750,21554.09,3.65,0,-2002,22650,22200,21550,21100,20450,21875,20775,60,6500,500,16090,50,1,12045371,2596,15.00,2.25,12,0.73,1437.00,9582.00,23750,20230522,-9.26,8110,20220930,165.72,23750,-9.26,20230522,9420,128.77,20230316,23750,-9.26,20230522,8110,165.72,20220930,6.42,N,065510,500,60 억,,440222,N,N,0,N,00,N
20230627,150537,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,21500,-250,5,-1.15,1826728850,84745,39.25,21500,22050,21300,28250,15250,21750,21555.48,3.65,0,-1954,22650,22200,21550,21100,20450,21875,20775,60,6500,500,16090,50,1,12045371,2590,14.96,2.24,12,0.70,1437.00,9582.00,23750,20230522,-9.47,8110,20220930,165.10,23750,-9.47,20230522,9420,128.24,20230316,23750,-9.47,20230522,8110,165.10,20220930,6.42,N,065510,500,60 억,,440222,N,N,0,N,00,N
20230627,140543,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,21500,-250,5,-1.15,1473787400,68258,31.61,21500,22050,21350,28250,15250,21750,21591.31,3.65,0,-1655,22650,22200,21550,21100,20450,21875,20775,60,6500,500,16090,50,1,12045371,2590,14.96,2.24,12,0.57,1437.00,9582.00,23750,20230522,-9.47,8110,20220930,165.10,23750,-9.47,20230522,9420,128.24,20230316,23750,-9.47,20230522,8110,165.10,20220930,6.42,N,065510,500,60 억,,440222,N,N,0,N,00,N
20230627,130541,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,21500,-250,5,-1.15,1237234950,57241,26.51,21500,22050,21350,28250,15250,21750,21614.37,3.65,0,-1214,22650,22200,21550,21100,20450,21875,20775,60,6500,500,16090,50,1,12045371,2590,14.96,2.24,12,0.48,1437.00,9582.00,23750,20230522,-9.47,8110,20220930,165.10,23750,-9.47,20230522,9420,128.24,20230316,23750,-9.47,20230522,8110,165.10,20220930,6.42,N,065510,500,60 억,,440222,N,N,0,N,00,N
20230627,120544,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,21550,-200,5,-0.92,1171976650,54208,25.10,21500,22050,21350,28250,15250,21750,21619.87,3.65,0,-1287,22650,22200,21550,21100,20450,21875,20775,60,6500,500,16090,50,1,12045371,2596,15.00,2.25,12,0.45,1437.00,9582.00,23750,20230522,-9.26,8110,20220930,165.72,23750,-9.26,20230522,9420,128.77,20230316,23750,-9.26,20230522,8110,165.72,20220930,6.42,N,065510,500,60 억,,440222,N,N,0,N,00,N
20230627,110546,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,21650,-100,5,-0.46,1044471650,48294,22.36,21500,22050,21350,28250,15250,21750,21627.23,3.65,0,-1271,22650,22200,21550,21100,20450,21875,20775,60,6500,500,16090,50,1,12045371,2608,15.07,2.26,12,0.40,1437.00,9582.00,23750,20230522,-8.84,8110,20220930,166.95,23750,-8.84,20230522,9420,129.83,20230316,23750,-8.84,20230522,8110,166.95,20220930,6.42,N,065510,500,60 억,,440222,N,N,0,N,00,N
20230627,100532,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,21700,-50,5,-0.23,784413350,36241,16.78,21500,22050,21350,28250,15250,21750,21644.22,3.65,0,-778,22650,22200,21550,21100,20450,21875,20775,60,6500,500,16090,50,1,12045371,2614,15.10,2.26,12,0.30,1437.00,9582.00,23750,20230522,-8.63,8110,20220930,167.57,23750,-8.63,20230522,9420,130.36,20230316,23750,-8.63,20230522,8110,167.57,20220930,6.42,N,065510,500,60 억,,440222,N,N,0,N,00,N
20230627,090534,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,21600,-150,5,-0.69,81240600,3791,1.76,21500,21600,21350,28250,15250,21750,21425.58,3.65,0,463,22650,22200,21550,21100,20450,21875,20775,60,6500,500,16090,50,1,12045371,2602,15.03,2.25,12,0.03,1437.00,9582.00,23750,20230522,-9.05,8110,20220930,166.34,23750,-9.05,20230522,9420,129.30,20230316,23750,-9.05,20230522,8110,166.34,20220930,6.42,N,065510,500,60 억,,440222,N,N,0,N,00,N
20230626,160532,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,21750,-500,5,-2.25,4632930950,215438,116.58,21950,22000,20900,28900,15600,22250,21503.83,3.81,0,-19197,23216,22732,22266,21782,21316,22975,22025,60,6650,500,16460,50,1,12045371,2620,15.14,2.27,12,1.79,1437.00,9582.00,23750,20230522,-8.42,8110,20220930,168.19,23750,-8.42,20230522,9420,130.89,20230316,23750,-8.42,20230522,8110,168.19,20220930,6.70,N,065510,500,60 억,,459172,N,N,0,N,00,N
20230626,150536,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,21750,-500,5,-2.25,4406411150,204988,110.93,21950,22000,20900,28900,15600,22250,21495.03,3.81,0,-18053,23216,22732,22266,21782,21316,22975,22025,60,6650,500,16460,50,1,12045371,2620,15.14,2.27,12,1.70,1437.00,9582.00,23750,20230522,-8.42,8110,20220930,168.19,23750,-8.42,20230522,9420,130.89,20230316,23750,-8.42,20230522,8110,168.19,20220930,6.70,N,065510,500,60 억,,459172,N,N,0,N,00,N
20230626,140536,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,21700,-550,5,-2.47,3666926600,170916,92.49,21950,22000,20900,28900,15600,22250,21453.39,3.81,0,-17106,23216,22732,22266,21782,21316,22975,22025,60,6650,500,16460,50,1,12045371,2614,15.10,2.26,12,1.42,1437.00,9582.00,23750,20230522,-8.63,8110,20220930,167.57,23750,-8.63,20230522,9420,130.36,20230316,23750,-8.63,20230522,8110,167.57,20220930,6.70,N,065510,500,60 억,,459172,N,N,0,N,00,N
20230626,130534,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,21400,-850,5,-3.82,2852719250,133106,72.03,21950,22000,20900,28900,15600,22250,21430.40,3.81,0,-16706,23216,22732,22266,21782,21316,22975,22025,60,6650,500,16460,50,1,12045371,2578,14.89,2.23,12,1.11,1437.00,9582.00,23750,20230522,-9.89,8110,20220930,163.87,23750,-9.89,20230522,9420,127.18,20230316,23750,-9.89,20230522,8110,163.87,20220930,6.70,N,065510,500,60 억,,459172,N,N,0,N,00,N
20230626,120532,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,21450,-800,5,-3.60,2632617750,122797,66.45,21950,22000,20900,28900,15600,22250,21437.12,3.81,0,-14876,23216,22732,22266,21782,21316,22975,22025,60,6650,500,16460,50,1,12045371,2584,14.93,2.24,12,1.02,1437.00,9582.00,23750,20230522,-9.68,8110,20220930,164.49,23750,-9.68,20230522,9420,127.71,20230316,23750,-9.68,20230522,8110,164.49,20220930,6.70,N,065510,500,60 억,,459172,N,N,0,N,00,N
20230626,110532,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,21050,-1200,5,-5.39,2398380550,111790,60.49,21950,22000,20900,28900,15600,22250,21452.56,3.81,0,-17385,23216,22732,22266,21782,21316,22975,22025,60,6650,500,16460,50,1,12045371,2536,14.65,2.20,12,0.93,1437.00,9582.00,23750,20230522,-11.37,8110,20220930,159.56,23750,-11.37,20230522,9420,123.46,20230316,23750,-11.37,20230522,8110,159.56,20220930,6.70,N,065510,500,60 억,,459172,N,N,0,N,00,N
20230626,100533,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,21600,-650,5,-2.92,976995750,44897,24.30,21950,22000,21550,28900,15600,22250,21758.09,3.81,0,-3465,23216,22732,22266,21782,21316,22975,22025,60,6650,500,16460,50,1,12045371,2602,15.03,2.25,12,0.37,1437.00,9582.00,23750,20230522,-9.05,8110,20220930,166.34,23750,-9.05,20230522,9420,129.30,20230316,23750,-9.05,20230522,8110,166.34,20220930,6.70,N,065510,500,60 억,,459172,N,N,0,N,00,N
20230626,090534,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,21850,-400,5,-1.80,218201950,9983,5.40,21950,22000,21750,28900,15600,22250,21847.27,3.81,0,-1385,23216,22732,22266,21782,21316,22975,22025,60,6650,500,16460,50,1,12045371,2632,15.21,2.28,12,0.08,1437.00,9582.00,23750,20230522,-8.00,8110,20220930,169.42,23750,-8.00,20230522,9420,131.95,20230316,23750,-8.00,20230522,8110,169.42,20220930,6.70,N,065510,500,60 억,,459172,N,N,0,N,00,N
20230623,165757,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,22250,-150,5,-0.67,4070862700,183313,48.14,22150,22750,21800,29100,15700,22400,22207.12,4.00,0,-23629,24233,23316,21883,20966,19533,23775,21425,60,6700,500,16570,50,1,12045371,2680,15.48,2.32,12,1.52,1437.00,9582.00,23750,20230522,-6.32,8110,20220930,174.35,23750,-6.32,20230522,9420,136.20,20230316,23750,-6.32,20230522,8110,174.35,20220930,6.69,N,065510,500,60 억,,481247,N,N,30,N,00,N
20230623,140437,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,22300,-100,5,-0.45,3172630400,143050,37.57,22150,22750,21800,29100,15700,22400,22178.47,4.00,0,-14056,24233,23316,21883,20966,19533,23775,21425,60,6700,500,16570,50,1,12045371,2686,15.52,2.33,12,1.19,1437.00,9582.00,23750,20230522,-6.11,8110,20220930,174.97,23750,-6.11,20230522,9420,136.73,20230316,23750,-6.11,20230522,8110,174.97,20220930,6.69,N,065510,500,60 억,,481247,N,N,30,N,00,N
20230622,160442,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,22400,900,2,4.19,8364150700,379410,226.09,21350,22800,20450,27950,15050,21500,22045.05,4.29,0,-32493,22600,22050,21400,20850,20200,22325,21125,60,6450,500,15910,50,1,12045371,2698,15.59,2.34,12,3.15,1437.00,9582.00,23750,20230522,-5.68,8110,20220930,176.20,23750,-5.68,20230522,9420,137.79,20230316,23750,-5.68,20230522,8110,176.20,20220930,6.73,N,065510,500,60 억,,516395,N,N,30,N,00,N
20230622,150230,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,22300,800,2,3.72,7977900100,362161,215.81,21350,22800,20450,27950,15050,21500,22028.81,4.29,0,-27620,22600,22050,21400,20850,20200,22325,21125,60,6450,500,15910,50,1,12045371,2686,15.52,2.33,12,3.01,1437.00,9582.00,23750,20230522,-6.11,8110,20220930,174.97,23750,-6.11,20230522,9420,136.73,20230316,23750,-6.11,20230522,8110,174.97,20220930,6.73,N,065510,500,60 억,,516395,N,N,3,N,00,N
20230622,140843,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,22450,950,2,4.42,6989316450,317923,189.45,21350,22800,20450,27950,15050,21500,21984.52,4.29,0,-26010,22600,22050,21400,20850,20200,22325,21125,60,6450,500,15910,50,1,12045371,2704,15.62,2.34,12,2.64,1437.00,9582.00,23750,20230522,-5.47,8110,20220930,176.82,23750,-5.47,20230522,9420,138.32,20230316,23750,-5.47,20230522,8110,176.82,20220930,6.73,N,065510,500,60 억,,516395,N,N,3,N,00,N
20230622,130211,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,22350,850,2,3.95,4864445150,223643,133.27,21350,22400,20450,27950,15050,21500,21751.10,4.29,0,-14836,22600,22050,21400,20850,20200,22325,21125,60,6450,500,15910,50,1,12045371,2692,15.55,2.33,12,1.86,1437.00,9582.00,23750,20230522,-5.89,8110,20220930,175.59,23750,-5.89,20230522,9420,137.26,20230316,23750,-5.89,20230522,8110,175.59,20220930,6.73,N,065510,500,60 억,,516395,N,N,3,N,00,N
20230622,120450,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,22200,700,2,3.26,3735792350,172922,103.04,21350,22300,20450,27950,15050,21500,21604.00,4.29,0,-1748,22600,22050,21400,20850,20200,22325,21125,60,6450,500,15910,50,1,12045371,2674,15.45,2.32,12,1.44,1437.00,9582.00,23750,20230522,-6.53,8110,20220930,173.74,23750,-6.53,20230522,9420,135.67,20230316,23750,-6.53,20230522,8110,173.74,20220930,6.73,N,065510,500,60 억,,516395,N,N,3,N,00,N
20230622,110253,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,22000,500,2,2.33,2669840300,124661,74.28,21350,22050,20450,27950,15050,21500,21416.71,4.29,0,-6753,22600,22050,21400,20850,20200,22325,21125,60,6450,500,15910,50,1,12045371,2650,15.31,2.30,12,1.03,1437.00,9582.00,23750,20230522,-7.37,8110,20220930,171.27,23750,-7.37,20230522,9420,133.55,20230316,23750,-7.37,20230522,8110,171.27,20220930,6.73,N,065510,500,60 억,,516395,N,N,3,N,00,N
20230622,100142,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,21600,100,2,0.47,1544954750,73085,43.55,21350,21700,20450,27950,15050,21500,21138.46,4.29,0,-8284,22600,22050,21400,20850,20200,22325,21125,60,6450,500,15910,50,1,12045371,2602,15.03,2.25,12,0.61,1437.00,9582.00,23750,20230522,-9.05,8110,20220930,166.34,23750,-9.05,20230522,9420,129.30,20230316,23750,-9.05,20230522,8110,166.34,20220930,6.73,N,065510,500,60 억,,516395,N,N,3,N,00,N
20230622,091001,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,21150,-350,5,-1.63,186936300,8858,5.28,21350,21350,21000,27950,15050,21500,21097.30,4.29,0,-694,22600,22050,21400,20850,20200,22325,21125,60,6450,500,15910,50,1,12045371,2548,14.72,2.21,12,0.07,1437.00,9582.00,23750,20230522,-10.95,8110,20220930,160.79,23750,-10.95,20230522,9420,124.52,20230316,23750,-10.95,20230522,8110,160.79,20220930,6.73,N,065510,500,60 억,,516395,N,N,3,N,00,N
20230621,160417,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,21500,250,2,1.18,3564148750,167297,89.22,21200,21950,20750,27600,14900,21250,21303.99,4.31,0,-3255,22083,21666,21183,20766,20283,21875,20975,60,6350,500,15720,50,1,12045371,2590,14.96,2.24,12,1.39,1437.00,9582.00,23750,20230522,-9.47,8110,20220930,165.10,23750,-9.47,20230522,9420,128.24,20230316,23750,-9.47,20230522,8110,165.10,20220930,7.00,N,065510,500,60 억,,519644,N,N,3,N,00,N
20230621,150954,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,21400,150,2,0.71,3399454500,159605,85.12,21200,21950,20750,27600,14900,21250,21299.17,4.31,0,-1746,22083,21666,21183,20766,20283,21875,20975,60,6350,500,15720,50,1,12045371,2578,14.89,2.23,12,1.33,1437.00,9582.00,23750,20230522,-9.89,8110,20220930,163.87,23750,-9.89,20230522,9420,127.18,20230316,23750,-9.89,20230522,8110,163.87,20220930,7.00,N,065510,500,60 억,,519644,N,N,12,N,00,N
20230621,140907,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,21450,200,2,0.94,2823333750,132683,70.76,21200,21950,20750,27600,14900,21250,21278.79,4.31,0,6132,22083,21666,21183,20766,20283,21875,20975,60,6350,500,15720,50,1,12045371,2584,14.93,2.24,12,1.10,1437.00,9582.00,23750,20230522,-9.68,8110,20220930,164.49,23750,-9.68,20230522,9420,127.71,20230316,23750,-9.68,20230522,8110,164.49,20220930,7.00,N,065510,500,60 억,,519644,N,N,12,N,00,N
20230621,130802,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,21150,-100,5,-0.47,1410245400,67048,35.76,21200,21500,20750,27600,14900,21250,21033.37,4.31,0,9120,22083,21666,21183,20766,20283,21875,20975,60,6350,500,15720,50,1,12045371,2548,14.72,2.21,12,0.56,1437.00,9582.00,23750,20230522,-10.95,8110,20220930,160.79,23750,-10.95,20230522,9420,124.52,20230316,23750,-10.95,20230522,8110,160.79,20220930,7.00,N,065510,500,60 억,,519644,N,N,12,N,00,N
20230621,120509,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,21200,-50,5,-0.24,1303036100,61987,33.06,21200,21500,20750,27600,14900,21250,21021.12,4.31,0,8418,22083,21666,21183,20766,20283,21875,20975,60,6350,500,15720,50,1,12045371,2554,14.75,2.21,12,0.51,1437.00,9582.00,23750,20230522,-10.74,8110,20220930,161.41,23750,-10.74,20230522,9420,125.05,20230316,23750,-10.74,20230522,8110,161.41,20220930,7.00,N,065510,500,60 억,,519644,N,N,12,N,00,N
20230621,110726,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,21100,-150,5,-0.71,1156559050,55074,29.37,21200,21500,20750,27600,14900,21250,21000.09,4.31,0,6567,22083,21666,21183,20766,20283,21875,20975,60,6350,500,15720,50,1,12045371,2542,14.68,2.20,12,0.46,1437.00,9582.00,23750,20230522,-11.16,8110,20220930,160.17,23750,-11.16,20230522,9420,123.99,20230316,23750,-11.16,20230522,8110,160.17,20220930,7.00,N,065510,500,60 억,,519644,N,N,12,N,00,N
20230621,100715,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,21050,-200,5,-0.94,654800400,31249,16.67,21200,21500,20750,27600,14900,21250,20954.27,4.31,0,-823,22083,21666,21183,20766,20283,21875,20975,60,6350,500,15720,50,1,12045371,2536,14.65,2.20,12,0.26,1437.00,9582.00,23750,20230522,-11.37,8110,20220930,159.56,23750,-11.37,20230522,9420,123.46,20230316,23750,-11.37,20230522,8110,159.56,20220930,7.00,N,065510,500,60 억,,519644,N,N,12,N,00,N
20230621,090126,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,21250,0,3,0.00,6998400,330,0.18,21200,21250,21200,27600,14900,21250,21207.14,4.31,0,-36,22083,21666,21183,20766,20283,21875,20975,60,6350,500,15720,50,1,12045371,2560,14.79,2.22,12,0.00,1437.00,9582.00,23750,20230522,-10.53,8110,20220930,162.02,23750,-10.53,20230522,9420,125.58,20230316,23750,-10.53,20230522,8110,162.02,20220930,7.00,N,065510,500,60 억,,519644,N,N,12,N,00,N
20230620,160643,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,21250,100,2,0.47,3931633500,185961,104.21,21100,21600,20700,27450,14850,21150,21141.74,4.21,-698,-5735,22183,21666,20833,20316,19483,21925,20575,60,6300,500,15650,50,1,12045371,2560,14.79,2.22,12,1.54,1437.00,9582.00,23750,20230522,-10.53,8110,20220930,162.02,23750,-10.53,20230522,9420,125.58,20230316,23750,-10.53,20230522,8110,162.02,20220930,7.04,N,065510,500,60 억,,506852,N,N,12,N,00,N
20230620,150323,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,21200,50,2,0.24,3769135750,178291,99.91,21100,21600,20700,27450,14850,21150,21140.36,4.21,-698,-7144,22183,21666,20833,20316,19483,21925,20575,60,6300,500,15650,50,1,12045371,2554,14.75,2.21,12,1.48,1437.00,9582.00,23750,20230522,-10.74,8110,20220930,161.41,23750,-10.74,20230522,9420,125.05,20230316,23750,-10.74,20230522,8110,161.41,20220930,7.04,N,065510,500,60 억,,506852,N,N,339,N,00,N
20230620,140211,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,21050,-100,5,-0.47,3471195600,164208,92.02,21100,21600,20700,27450,14850,21150,21139.02,4.21,-698,-8059,22183,21666,20833,20316,19483,21925,20575,60,6300,500,15650,50,1,12045371,2536,14.65,2.20,12,1.36,1437.00,9582.00,23750,20230522,-11.37,8110,20220930,159.56,23750,-11.37,20230522,9420,123.46,20230316,23750,-11.37,20230522,8110,159.56,20220930,7.04,N,065510,500,60 억,,506852,N,N,339,N,00,N
20230620,130413,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,21050,-100,5,-0.47,2941516000,139028,77.91,21100,21600,20700,27450,14850,21150,21157.72,4.21,-698,-12862,22183,21666,20833,20316,19483,21925,20575,60,6300,500,15650,50,1,12045371,2536,14.65,2.20,12,1.15,1437.00,9582.00,23750,20230522,-11.37,8110,20220930,159.56,23750,-11.37,20230522,9420,123.46,20230316,23750,-11.37,20230522,8110,159.56,20220930,7.04,N,065510,500,60 억,,506852,N,N,339,N,00,N
20230620,120121,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,21000,-150,5,-0.71,2331149300,109968,61.62,21100,21600,20700,27450,14850,21150,21198.43,4.21,-698,-8141,22183,21666,20833,20316,19483,21925,20575,60,6300,500,15650,50,1,12045371,2530,14.61,2.19,12,0.91,1437.00,9582.00,23750,20230522,-11.58,8110,20220930,158.94,23750,-11.58,20230522,9420,122.93,20230316,23750,-11.58,20230522,8110,158.94,20220930,7.04,N,065510,500,60 억,,506852,N,N,339,N,00,N
20230620,110926,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,21100,-50,5,-0.24,1725112600,81500,45.67,21100,21550,20700,27450,14850,21150,21167.03,4.21,-698,-6769,22183,21666,20833,20316,19483,21925,20575,60,6300,500,15650,50,1,12045371,2542,14.68,2.20,12,0.68,1437.00,9582.00,23750,20230522,-11.16,8110,20220930,160.17,23750,-11.16,20230522,9420,123.99,20230316,23750,-11.16,20230522,8110,160.17,20220930,7.04,N,065510,500,60 억,,506852,N,N,339,N,00,N
20230620,100241,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,21350,200,2,0.95,1006603800,47540,26.64,21100,21550,20700,27450,14850,21150,21173.83,4.21,-698,-1301,22183,21666,20833,20316,19483,21925,20575,60,6300,500,15650,50,1,12045371,2572,14.86,2.23,12,0.39,1437.00,9582.00,23750,20230522,-10.11,8110,20220930,163.26,23750,-10.11,20230522,9420,126.65,20230316,23750,-10.11,20230522,8110,163.26,20220930,7.04,N,065510,500,60 억,,506852,N,N,339,N,00,N
20230620,090125,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,21050,-100,5,-0.47,49889900,2365,1.33,21100,21100,21050,27450,14850,21150,21095.10,4.21,-698,279,22183,21666,20833,20316,19483,21925,20575,60,6300,500,15650,50,1,12045371,2536,14.65,2.20,12,0.02,1437.00,9582.00,23750,20230522,-11.37,8110,20220930,159.56,23750,-11.37,20230522,9420,123.46,20230316,23750,-11.37,20230522,8110,159.56,20220930,7.04,N,065510,500,60 억,,506852,N,N,339,N,00,N
20230619,160307,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,21150,150,2,0.71,3685482000,177902,74.83,20900,21350,20000,27300,14700,21000,20715.54,4.00,0,29559,21633,21316,20933,20616,20233,21125,20425,60,6300,500,15540,50,1,12045371,2548,14.72,2.21,12,1.48,1437.00,9582.00,23750,20230522,-10.95,8110,20220930,160.79,23750,-10.95,20230522,9420,124.52,20230316,23750,-10.95,20230522,8110,160.79,20220930,7.07,N,065510,500,60 억,,481373,N,N,339,N,00,N
20230619,150852,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,21150,150,2,0.71,3637305950,175627,73.87,20900,21350,20000,27300,14700,21000,20710.38,4.00,0,29559,21633,21316,20933,20616,20233,21125,20425,60,6300,500,15540,50,1,12045371,2548,14.72,2.21,12,1.46,1437.00,9582.00,23750,20230522,-10.95,8110,20220930,160.79,23750,-10.95,20230522,9420,124.52,20230316,23750,-10.95,20230522,8110,160.79,20220930,7.07,N,065510,500,60 억,,481373,N,N,10,N,00,N
20230619,140346,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,21100,100,2,0.48,3263194750,158021,66.47,20900,21200,20000,27300,14700,21000,20650.35,4.00,0,31160,21633,21316,20933,20616,20233,21125,20425,60,6300,500,15540,50,1,12045371,2542,14.68,2.20,12,1.31,1437.00,9582.00,23750,20230522,-11.16,8110,20220930,160.17,23750,-11.16,20230522,9420,123.99,20230316,23750,-11.16,20230522,8110,160.17,20220930,7.07,N,065510,500,60 억,,481373,N,N,10,N,00,N
20230619,130859,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,21150,150,2,0.71,2933708600,142383,59.89,20900,21200,20000,27300,14700,21000,20604.30,4.00,0,27006,21633,21316,20933,20616,20233,21125,20425,60,6300,500,15540,50,1,12045371,2548,14.72,2.21,12,1.18,1437.00,9582.00,23750,20230522,-10.95,8110,20220930,160.79,23750,-10.95,20230522,9420,124.52,20230316,23750,-10.95,20230522,8110,160.79,20220930,7.07,N,065510,500,60 억,,481373,N,N,10,N,00,N
20230619,121001,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,21000,0,3,0.00,2724539500,132460,55.71,20900,21150,20000,27300,14700,21000,20568.72,4.00,0,24564,21633,21316,20933,20616,20233,21125,20425,60,6300,500,15540,50,1,12045371,2530,14.61,2.19,12,1.10,1437.00,9582.00,23750,20230522,-11.58,8110,20220930,158.94,23750,-11.58,20230522,9420,122.93,20230316,23750,-11.58,20230522,8110,158.94,20220930,7.07,N,065510,500,60 억,,481373,N,N,10,N,00,N
20230619,110934,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,20800,-200,5,-0.95,2011209400,98477,41.42,20900,20900,20000,27300,14700,21000,20423.05,4.00,0,14375,21633,21316,20933,20616,20233,21125,20425,60,6300,500,15540,50,1,12045371,2505,14.47,2.17,12,0.82,1437.00,9582.00,23750,20230522,-12.42,8110,20220930,156.47,23750,-12.42,20230522,9420,120.81,20230316,23750,-12.42,20230522,8110,156.47,20220930,7.07,N,065510,500,60 억,,481373,N,N,10,N,00,N
20230619,100206,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,20700,-300,5,-1.43,1487859000,73093,30.74,20900,20900,20000,27300,14700,21000,20355.57,4.00,0,10685,21633,21316,20933,20616,20233,21125,20425,60,6300,500,15540,50,1,12045371,2493,14.41,2.16,12,0.61,1437.00,9582.00,23750,20230522,-12.84,8110,20220930,155.24,23750,-12.84,20230522,9420,119.75,20230316,23750,-12.84,20230522,8110,155.24,20220930,7.07,N,065510,500,60 억,,481373,N,N,10,N,00,N
20230619,090237,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,20550,-450,5,-2.14,41664000,2018,0.85,20900,20900,20550,27300,14700,21000,20643.53,4.00,0,-1079,21633,21316,20933,20616,20233,21125,20425,60,6300,500,15540,50,1,12045371,2475,14.30,2.14,12,0.02,1437.00,9582.00,23750,20230522,-13.47,8110,20220930,153.39,23750,-13.47,20230522,9420,118.15,20230316,23750,-13.47,20230522,8110,153.39,20220930,7.07,N,065510,500,60 억,,481373,N,N,10,N,00,N
20230616,160609,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,21000,-350,5,-1.64,4952150750,237494,72.75,21200,21250,20550,27750,14950,21350,20850.01,4.16,0,-13117,23116,22232,21416,20532,19716,21825,20125,60,6400,500,15790,50,1,12045371,2530,14.61,2.19,12,1.97,1437.00,9582.00,23750,20230522,-11.58,8110,20220930,158.94,23750,-11.58,20230522,9420,122.93,20230316,23750,-11.58,20230522,8110,158.94,20220930,7.07,N,065510,500,60 억,,500828,N,N,10,N,00,N
20230616,150151,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,20850,-500,5,-2.34,4568364450,219143,67.12,21200,21250,20550,27750,14950,21350,20846.28,4.16,0,-12188,23116,22232,21416,20532,19716,21825,20125,60,6400,500,15790,50,1,12045371,2511,14.51,2.18,12,1.82,1437.00,9582.00,23750,20230522,-12.21,8110,20220930,157.09,23750,-12.21,20230522,9420,121.34,20230316,23750,-12.21,20230522,8110,157.09,20220930,7.07,N,065510,500,60 억,,500828,N,N,1,N,00,N
20230616,140818,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,20750,-600,5,-2.81,4090120350,196165,60.09,21200,21250,20550,27750,14950,21350,20850.16,4.16,0,-5853,23116,22232,21416,20532,19716,21825,20125,60,6400,500,15790,50,1,12045371,2499,14.44,2.17,12,1.63,1437.00,9582.00,23750,20230522,-12.63,8110,20220930,155.86,23750,-12.63,20230522,9420,120.28,20230316,23750,-12.63,20230522,8110,155.86,20220930,7.07,N,065510,500,60 억,,500828,N,N,1,N,00,N
20230616,130504,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,20800,-550,5,-2.58,3183605700,152301,46.65,21200,21250,20650,27750,14950,21350,20903.10,4.16,0,-258,23116,22232,21416,20532,19716,21825,20125,60,6400,500,15790,50,1,12045371,2505,14.47,2.17,12,1.26,1437.00,9582.00,23750,20230522,-12.42,8110,20220930,156.47,23750,-12.42,20230522,9420,120.81,20230316,23750,-12.42,20230522,8110,156.47,20220930,7.07,N,065510,500,60 억,,500828,N,N,1,N,00,N
20230616,120637,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,20950,-400,5,-1.87,2755029050,131767,40.36,21200,21250,20650,27750,14950,21350,20908.01,4.16,0,4678,23116,22232,21416,20532,19716,21825,20125,60,6400,500,15790,50,1,12045371,2524,14.58,2.19,12,1.09,1437.00,9582.00,23750,20230522,-11.79,8110,20220930,158.32,23750,-11.79,20230522,9420,122.40,20230316,23750,-11.79,20230522,8110,158.32,20220930,7.07,N,065510,500,60 억,,500828,N,N,1,N,00,N
20230616,110729,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,21100,-250,5,-1.17,1910592800,91236,27.95,21200,21250,20650,27750,14950,21350,20940.78,4.16,0,1108,23116,22232,21416,20532,19716,21825,20125,60,6400,500,15790,50,1,12045371,2542,14.68,2.20,12,0.76,1437.00,9582.00,23750,20230522,-11.16,8110,20220930,160.17,23750,-11.16,20230522,9420,123.99,20230316,23750,-11.16,20230522,8110,160.17,20220930,7.07,N,065510,500,60 억,,500828,N,N,1,N,00,N
20230616,100423,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,21050,-300,5,-1.41,1369593950,65470,20.05,21200,21250,20650,27750,14950,21350,20918.77,4.16,0,197,23116,22232,21416,20532,19716,21825,20125,60,6400,500,15790,50,1,12045371,2536,14.65,2.20,12,0.54,1437.00,9582.00,23750,20230522,-11.37,8110,20220930,159.56,23750,-11.37,20230522,9420,123.46,20230316,23750,-11.37,20230522,8110,159.56,20220930,7.07,N,065510,500,60 억,,500828,N,N,1,N,00,N
20230616,090108,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,21100,-250,5,-1.17,25210050,1191,0.36,21200,21250,21100,27750,14950,21350,21150.91,4.16,0,-146,23116,22232,21416,20532,19716,21825,20125,60,6400,500,15790,50,1,12045371,2542,14.68,2.20,12,0.01,1437.00,9582.00,23750,20230522,-11.16,8110,20220930,160.17,23750,-11.16,20230522,9420,123.99,20230316,23750,-11.16,20230522,8110,160.17,20220930,7.07,N,065510,500,60 억,,500828,N,N,1,N,00,N
20230615,150814,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,21300,0,3,0.00,6692423350,312901,74.07,21400,22300,20600,27650,14950,21300,21388.31,4.06,0,5276,23666,22482,21616,20432,19566,22050,20000,60,6350,500,15760,50,1,12045371,2566,14.82,2.22,12,2.60,1437.00,9582.00,23750,20230522,-10.32,8110,20220930,162.64,23750,-10.32,20230522,9420,126.11,20230316,23750,-10.32,20230522,8110,162.64,20220930,7.74,N,065510,500,60 억,,489210,N,N,2900,N,00,N
20230615,140733,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,21250,-50,5,-0.23,5749505850,268622,63.59,21400,22300,20600,27650,14950,21300,21403.70,4.06,0,13981,23666,22482,21616,20432,19566,22050,20000,60,6350,500,15760,50,1,12045371,2560,14.79,2.22,12,2.23,1437.00,9582.00,23750,20230522,-10.53,8110,20220930,162.02,23750,-10.53,20230522,9420,125.58,20230316,23750,-10.53,20230522,8110,162.02,20220930,7.74,N,065510,500,60 억,,489210,N,N,2900,N,00,N
20230615,130830,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,21200,-100,5,-0.47,4987832600,232885,55.13,21400,22300,20600,27650,14950,21300,21417.58,4.06,0,24333,23666,22482,21616,20432,19566,22050,20000,60,6350,500,15760,50,1,12045371,2554,14.75,2.21,12,1.93,1437.00,9582.00,23750,20230522,-10.74,8110,20220930,161.41,23750,-10.74,20230522,9420,125.05,20230316,23750,-10.74,20230522,8110,161.41,20220930,7.74,N,065510,500,60 억,,489210,N,N,2900,N,00,N
20230615,120325,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,20950,-350,5,-1.64,4677859900,218181,51.65,21400,22300,20600,27650,14950,21300,21440.27,4.06,0,25179,23666,22482,21616,20432,19566,22050,20000,60,6350,500,15760,50,1,12045371,2524,14.58,2.19,12,1.81,1437.00,9582.00,23750,20230522,-11.79,8110,20220930,158.32,23750,-11.79,20230522,9420,122.40,20230316,23750,-11.79,20230522,8110,158.32,20220930,7.74,N,065510,500,60 억,,489210,N,N,2900,N,00,N
20230615,110140,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,20800,-500,5,-2.35,3731277650,172544,40.84,21400,22300,20800,27650,14950,21300,21625.08,4.06,0,16321,23666,22482,21616,20432,19566,22050,20000,60,6350,500,15760,50,1,12045371,2505,14.47,2.17,12,1.43,1437.00,9582.00,23750,20230522,-12.42,8110,20220930,156.47,23750,-12.42,20230522,9420,120.81,20230316,23750,-12.42,20230522,8110,156.47,20220930,7.74,N,065510,500,60 억,,489210,N,N,2900,N,00,N
20230611,184859,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,19450,1550,2,8.66,10085036440,534904,261.27,18030,19460,17950,23250,12530,17900,18842.65,5.12,30272,65957,18613,18256,17713,17356,16813,18435,17535,60,5360,500,13240,10,1,12045371,2343,13.54,2.03,12,4.44,1437.00,9582.00,23750,20230522,-18.11,8110,20220930,139.83,23750,-18.11,20230522,9420,106.48,20230316,23750,-18.11,20230522,8110,139.83,20220930,8.71,N,065510,500,60 억,,617070,N,N,1386,N,00,N