KissMeData/137940/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
20230630,160753,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,529,-7,5,-1.31,30681500,57866,82.56,536,536,526,696,376,536,530.22,28.55,0,-12066,554,545,540,531,526,542,528,80,160,100,350,1,1,78320992,414,-8.67,0.41,12,0.07,-61.00,1302.00,811,20220801,-34.77,430,20221013,23.02,761,-30.49,20230407,448,18.08,20230324,811,-34.77,20220801,430,23.02,20221013,0.29,N,137940,100,80 억,,22362973,N,N,0,N,00,N
20230630,150755,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,531,-5,5,-0.93,23403688,44110,62.94,536,536,526,696,376,536,530.58,28.55,0,-12065,554,545,540,531,526,542,528,80,160,100,350,1,1,78320992,416,-8.70,0.41,12,0.06,-61.00,1302.00,811,20220801,-34.53,430,20221013,23.49,761,-30.22,20230407,448,18.53,20230324,811,-34.53,20220801,430,23.49,20221013,0.29,N,137940,100,80 억,,22362973,N,N,0,N,00,N
20230630,140754,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,530,-6,5,-1.12,16101458,30325,43.27,536,536,526,696,376,536,530.96,28.55,0,-11082,554,545,540,531,526,542,528,80,160,100,350,1,1,78320992,415,-8.69,0.41,12,0.04,-61.00,1302.00,811,20220801,-34.65,430,20221013,23.26,761,-30.35,20230407,448,18.30,20230324,811,-34.65,20220801,430,23.26,20221013,0.29,N,137940,100,80 억,,22362973,N,N,0,N,00,N
20230630,130754,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,533,-3,5,-0.56,13124386,24738,35.30,536,536,526,696,376,536,530.54,28.55,0,-7806,554,545,540,531,526,542,528,80,160,100,350,1,1,78320992,417,-8.74,0.41,12,0.03,-61.00,1302.00,811,20220801,-34.28,430,20221013,23.95,761,-29.96,20230407,448,18.97,20230324,811,-34.28,20220801,430,23.95,20221013,0.29,N,137940,100,80 억,,22362973,N,N,0,N,00,N
20230630,120751,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,533,-3,5,-0.56,12679794,23902,34.10,536,536,526,696,376,536,530.49,28.55,0,-7727,554,545,540,531,526,542,528,80,160,100,350,1,1,78320992,417,-8.74,0.41,12,0.03,-61.00,1302.00,811,20220801,-34.28,430,20221013,23.95,761,-29.96,20230407,448,18.97,20230324,811,-34.28,20220801,430,23.95,20221013,0.29,N,137940,100,80 억,,22362973,N,N,0,N,00,N
20230630,110754,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,535,-1,5,-0.19,11580195,21839,31.16,536,536,526,696,376,536,530.25,28.55,0,-7111,554,545,540,531,526,542,528,80,160,100,350,1,1,78320992,419,-8.77,0.41,12,0.03,-61.00,1302.00,811,20220801,-34.03,430,20221013,24.42,761,-29.70,20230407,448,19.42,20230324,811,-34.03,20220801,430,24.42,20221013,0.29,N,137940,100,80 억,,22362973,N,N,0,N,00,N
20230630,100754,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,527,-9,5,-1.68,8837664,16690,23.81,536,536,526,696,376,536,529.52,28.55,0,-4938,554,545,540,531,526,542,528,80,160,100,350,1,1,78320992,413,-8.64,0.40,12,0.02,-61.00,1302.00,811,20220801,-35.02,430,20221013,22.56,761,-30.75,20230407,448,17.63,20230324,811,-35.02,20220801,430,22.56,20221013,0.29,N,137940,100,80 억,,22362973,N,N,0,N,00,N
20230630,090754,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,531,-5,5,-0.93,1043977,1948,2.78,536,536,531,696,376,536,535.92,28.55,0,-283,554,545,540,531,526,542,528,80,160,100,350,1,1,78320992,416,-8.70,0.41,12,0.00,-61.00,1302.00,811,20220801,-34.53,430,20221013,23.49,761,-30.22,20230407,448,18.53,20230324,811,-34.53,20220801,430,23.49,20221013,0.29,N,137940,100,80 억,,22362973,N,N,0,N,00,N
20230629,160752,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,536,-13,5,-2.37,37868544,70075,17.69,541,549,535,713,385,549,540.40,28.56,0,-8742,591,570,550,529,509,580,539,80,164,100,360,1,1,78320992,420,-8.79,0.41,12,0.09,-61.00,1302.00,811,20220801,-33.91,430,20221013,24.65,761,-29.57,20230407,448,19.64,20230324,811,-33.91,20220801,430,24.65,20221013,0.29,N,137940,100,80 억,,22371692,N,N,0,N,00,N
20230629,150751,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,536,-13,5,-2.37,35826765,66264,16.73,541,549,535,713,385,549,540.67,28.56,0,-7959,591,570,550,529,509,580,539,80,164,100,360,1,1,78320992,420,-8.79,0.41,12,0.08,-61.00,1302.00,811,20220801,-33.91,430,20221013,24.65,761,-29.57,20230407,448,19.64,20230324,811,-33.91,20220801,430,24.65,20221013,0.29,N,137940,100,80 억,,22371692,N,N,0,N,00,N
20230629,140748,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,535,-14,5,-2.55,32656602,60347,15.24,541,549,535,713,385,549,541.15,28.56,0,-7650,591,570,550,529,509,580,539,80,164,100,360,1,1,78320992,419,-8.77,0.41,12,0.08,-61.00,1302.00,811,20220801,-34.03,430,20221013,24.42,761,-29.70,20230407,448,19.42,20230324,811,-34.03,20220801,430,24.42,20221013,0.29,N,137940,100,80 억,,22371692,N,N,0,N,00,N
20230629,130748,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,537,-12,5,-2.19,31129404,57500,14.52,541,549,536,713,385,549,541.38,28.56,0,-7620,591,570,550,529,509,580,539,80,164,100,360,1,1,78320992,421,-8.80,0.41,12,0.07,-61.00,1302.00,811,20220801,-33.79,430,20221013,24.88,761,-29.43,20230407,448,19.87,20230324,811,-33.79,20220801,430,24.88,20221013,0.29,N,137940,100,80 억,,22371692,N,N,0,N,00,N
20230629,120751,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,544,-5,5,-0.91,24691701,45563,11.50,541,549,537,713,385,549,541.92,28.56,0,-7615,591,570,550,529,509,580,539,80,164,100,360,1,1,78320992,426,-8.92,0.42,12,0.06,-61.00,1302.00,811,20220801,-32.92,430,20221013,26.51,761,-28.52,20230407,448,21.43,20230324,811,-32.92,20220801,430,26.51,20221013,0.29,N,137940,100,80 억,,22371692,N,N,0,N,00,N
20230629,110752,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,540,-9,5,-1.64,21784520,40189,10.15,541,549,537,713,385,549,542.05,28.56,0,-2445,591,570,550,529,509,580,539,80,164,100,360,1,1,78320992,423,-8.85,0.41,12,0.05,-61.00,1302.00,811,20220801,-33.42,430,20221013,25.58,761,-29.04,20230407,448,20.54,20230324,811,-33.42,20220801,430,25.58,20221013,0.29,N,137940,100,80 억,,22371692,N,N,0,N,00,N
20230629,100753,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,543,-6,5,-1.09,8274778,15169,3.83,541,549,541,713,385,549,545.51,28.56,0,-1188,591,570,550,529,509,580,539,80,164,100,360,1,1,78320992,425,-8.90,0.42,12,0.02,-61.00,1302.00,811,20220801,-33.05,430,20221013,26.28,761,-28.65,20230407,448,21.21,20230324,811,-33.05,20220801,430,26.28,20221013,0.29,N,137940,100,80 억,,22371692,N,N,0,N,00,N
20230629,090719,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,549,0,3,0.00,619710,1143,0.29,541,549,541,713,385,549,542.18,28.56,0,10,591,570,550,529,509,580,539,80,164,100,360,1,1,78320992,430,-9.00,0.42,12,0.00,-61.00,1302.00,811,20220801,-32.31,430,20221013,27.67,761,-27.86,20230407,448,22.54,20230324,811,-32.31,20220801,430,27.67,20221013,0.29,N,137940,100,80 억,,22371692,N,N,0,N,00,N
20230628,160741,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,549,20,2,3.78,217381252,395943,502.85,530,571,530,687,371,529,549.02,28.54,0,16352,540,534,527,521,514,537,524,80,158,100,340,1,1,78320992,430,-9.00,0.42,12,0.51,-61.00,1302.00,811,20220801,-32.31,430,20221013,27.67,761,-27.86,20230407,448,22.54,20230324,811,-32.31,20220801,430,27.67,20221013,0.29,N,137940,100,80 억,,22355363,N,N,0,N,00,N
20230628,150746,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,548,19,2,3.59,214974175,391545,497.26,530,571,530,687,371,529,549.04,28.54,0,16022,540,534,527,521,514,537,524,80,158,100,340,1,1,78320992,429,-8.98,0.42,12,0.50,-61.00,1302.00,811,20220801,-32.43,430,20221013,27.44,761,-27.99,20230407,448,22.32,20230324,811,-32.43,20220801,430,27.44,20221013,0.29,N,137940,100,80 억,,22355363,N,N,0,N,00,N
20230628,140744,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,554,25,2,4.73,197141302,359187,456.17,530,571,530,687,371,529,548.85,28.54,0,14217,540,534,527,521,514,537,524,80,158,100,340,1,1,78320992,434,-9.08,0.43,12,0.46,-61.00,1302.00,811,20220801,-31.69,430,20221013,28.84,761,-27.20,20230407,448,23.66,20230324,811,-31.69,20220801,430,28.84,20221013,0.29,N,137940,100,80 억,,22355363,N,N,0,N,00,N
20230628,130745,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,549,20,2,3.78,182273586,332302,422.02,530,571,530,687,371,529,548.52,28.54,0,15769,540,534,527,521,514,537,524,80,158,100,340,1,1,78320992,430,-9.00,0.42,12,0.42,-61.00,1302.00,811,20220801,-32.31,430,20221013,27.67,761,-27.86,20230407,448,22.54,20230324,811,-32.31,20220801,430,27.67,20221013,0.29,N,137940,100,80 억,,22355363,N,N,0,N,00,N
20230628,120751,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,548,19,2,3.59,162642812,296493,376.55,530,571,530,687,371,529,548.56,28.54,0,6383,540,534,527,521,514,537,524,80,158,100,340,1,1,78320992,429,-8.98,0.42,12,0.38,-61.00,1302.00,811,20220801,-32.43,430,20221013,27.44,761,-27.99,20230407,448,22.32,20230324,811,-32.43,20220801,430,27.44,20221013,0.29,N,137940,100,80 억,,22355363,N,N,0,N,00,N
20230628,110750,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,553,24,2,4.54,151116623,275612,350.03,530,571,530,687,371,529,548.29,28.54,0,4739,540,534,527,521,514,537,524,80,158,100,340,1,1,78320992,433,-9.07,0.42,12,0.35,-61.00,1302.00,811,20220801,-31.81,430,20221013,28.60,761,-27.33,20230407,448,23.44,20230324,811,-31.81,20220801,430,28.60,20221013,0.29,N,137940,100,80 억,,22355363,N,N,0,N,00,N
20230628,100750,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,545,16,2,3.02,55846436,104273,132.43,530,549,530,687,371,529,535.58,28.54,0,3403,540,534,527,521,514,537,524,80,158,100,340,1,1,78320992,427,-8.93,0.42,12,0.13,-61.00,1302.00,811,20220801,-32.80,430,20221013,26.74,761,-28.38,20230407,448,21.65,20230324,811,-32.80,20220801,430,26.74,20221013,0.29,N,137940,100,80 억,,22355363,N,N,0,N,00,N
20230628,090747,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,533,4,2,0.76,6664263,12552,15.94,530,533,530,687,371,529,530.93,28.54,0,5820,540,534,527,521,514,537,524,80,158,100,340,1,1,78320992,417,-8.74,0.41,12,0.02,-61.00,1302.00,811,20220801,-34.28,430,20221013,23.95,761,-29.96,20230407,448,18.97,20230324,811,-34.28,20220801,430,23.95,20221013,0.29,N,137940,100,80 억,,22355363,N,N,0,N,00,N
20230627,160745,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,529,0,3,0.00,41477175,78740,32.63,526,533,520,687,371,529,526.76,28.55,0,-6368,540,534,525,519,510,537,522,80,158,100,340,1,1,78320992,414,-8.67,0.41,12,0.10,-61.00,1302.00,811,20220801,-34.77,430,20221013,23.02,761,-30.49,20230407,448,18.08,20230324,811,-34.77,20220801,430,23.02,20221013,0.29,N,137940,100,80 억,,22361635,N,N,0,N,00,N
20230627,150751,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,528,-1,5,-0.19,41354425,78508,32.54,526,533,520,687,371,529,526.75,28.55,0,-6368,540,534,525,519,510,537,522,80,158,100,340,1,1,78320992,414,-8.66,0.41,12,0.10,-61.00,1302.00,811,20220801,-34.90,430,20221013,22.79,761,-30.62,20230407,448,17.86,20230324,811,-34.90,20220801,430,22.79,20221013,0.29,N,137940,100,80 억,,22361635,N,N,0,N,00,N
20230627,140800,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,529,0,3,0.00,36747751,69783,28.92,526,533,520,687,371,529,526.60,28.55,0,-5640,540,534,525,519,510,537,522,80,158,100,340,1,1,78320992,414,-8.67,0.41,12,0.09,-61.00,1302.00,811,20220801,-34.77,430,20221013,23.02,761,-30.49,20230407,448,18.08,20230324,811,-34.77,20220801,430,23.02,20221013,0.29,N,137940,100,80 억,,22361635,N,N,0,N,00,N
20230627,130757,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,526,-3,5,-0.57,33654925,63915,26.49,526,533,520,687,371,529,526.56,28.55,0,53,540,534,525,519,510,537,522,80,158,100,340,1,1,78320992,412,-8.62,0.40,12,0.08,-61.00,1302.00,811,20220801,-35.14,430,20221013,22.33,761,-30.88,20230407,448,17.41,20230324,811,-35.14,20220801,430,22.33,20221013,0.29,N,137940,100,80 억,,22361635,N,N,0,N,00,N
20230627,120759,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,526,-3,5,-0.57,20133824,38067,15.78,526,533,526,687,371,529,528.90,28.55,0,-908,540,534,525,519,510,537,522,80,158,100,340,1,1,78320992,412,-8.62,0.40,12,0.05,-61.00,1302.00,811,20220801,-35.14,430,20221013,22.33,761,-30.88,20230407,448,17.41,20230324,811,-35.14,20220801,430,22.33,20221013,0.29,N,137940,100,80 억,,22361635,N,N,0,N,00,N
20230627,110805,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,527,-2,5,-0.38,17195564,32499,13.47,526,533,526,687,371,529,529.11,28.55,0,-98,540,534,525,519,510,537,522,80,158,100,340,1,1,78320992,413,-8.64,0.40,12,0.04,-61.00,1302.00,811,20220801,-35.02,430,20221013,22.56,761,-30.75,20230407,448,17.63,20230324,811,-35.02,20220801,430,22.56,20221013,0.29,N,137940,100,80 억,,22361635,N,N,0,N,00,N
20230627,100742,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,529,0,3,0.00,15398530,29091,12.06,526,533,526,687,371,529,529.32,28.55,0,-74,540,534,525,519,510,537,522,80,158,100,340,1,1,78320992,414,-8.67,0.41,12,0.04,-61.00,1302.00,811,20220801,-34.77,430,20221013,23.02,761,-30.49,20230407,448,18.08,20230324,811,-34.77,20220801,430,23.02,20221013,0.29,N,137940,100,80 억,,22361635,N,N,0,N,00,N
20230627,090747,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,530,1,2,0.19,6343800,11985,4.97,526,533,526,687,371,529,529.31,28.55,0,893,540,534,525,519,510,537,522,80,158,100,340,1,1,78320992,415,-8.69,0.41,12,0.02,-61.00,1302.00,811,20220801,-34.65,430,20221013,23.26,761,-30.35,20230407,448,18.30,20230324,811,-34.65,20220801,430,23.26,20221013,0.29,N,137940,100,80 억,,22361635,N,N,0,N,00,N
20230626,160745,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,529,-1,5,-0.19,126120487,241299,148.32,524,531,516,689,371,530,522.67,28.54,0,5313,574,552,541,519,508,546,513,80,159,100,340,1,1,78320992,414,-8.67,0.41,12,0.31,-61.00,1302.00,811,20220801,-34.77,430,20221013,23.02,761,-30.49,20230407,448,18.08,20230324,811,-34.77,20220801,430,23.02,20221013,0.30,N,137940,100,80 억,,22356229,N,N,0,N,00,N
20230626,150750,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,528,-2,5,-0.38,124407314,238041,146.32,524,531,516,689,371,530,522.63,28.54,0,5617,574,552,541,519,508,546,513,80,159,100,340,1,1,78320992,414,-8.66,0.41,12,0.30,-61.00,1302.00,811,20220801,-34.90,430,20221013,22.79,761,-30.62,20230407,448,17.86,20230324,811,-34.90,20220801,430,22.79,20221013,0.30,N,137940,100,80 억,,22356229,N,N,0,N,00,N
20230626,140749,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,525,-5,5,-0.94,101971364,195301,120.05,524,531,516,689,371,530,522.12,28.54,0,-4026,574,552,541,519,508,546,513,80,159,100,340,1,1,78320992,411,-8.61,0.40,12,0.25,-61.00,1302.00,811,20220801,-35.27,430,20221013,22.09,761,-31.01,20230407,448,17.19,20230324,811,-35.27,20220801,430,22.09,20221013,0.30,N,137940,100,80 억,,22356229,N,N,0,N,00,N
20230626,130745,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,520,-10,5,-1.89,81790556,156798,96.38,524,531,516,689,371,530,521.63,28.54,0,-3320,574,552,541,519,508,546,513,80,159,100,340,1,1,78320992,407,-8.52,0.40,12,0.20,-61.00,1302.00,811,20220801,-35.88,430,20221013,20.93,761,-31.67,20230407,448,16.07,20230324,811,-35.88,20220801,430,20.93,20221013,0.30,N,137940,100,80 억,,22356229,N,N,0,N,00,N
20230626,120745,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,526,-4,5,-0.75,57713402,110715,68.06,524,531,516,689,371,530,521.28,28.54,0,-8428,574,552,541,519,508,546,513,80,159,100,340,1,1,78320992,412,-8.62,0.40,12,0.14,-61.00,1302.00,811,20220801,-35.14,430,20221013,22.33,761,-30.88,20230407,448,17.41,20230324,811,-35.14,20220801,430,22.33,20221013,0.30,N,137940,100,80 억,,22356229,N,N,0,N,00,N
20230626,110744,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,531,1,2,0.19,51478554,98958,60.83,524,531,516,689,371,530,520.21,28.54,0,-894,574,552,541,519,508,546,513,80,159,100,340,1,1,78320992,416,-8.70,0.41,12,0.13,-61.00,1302.00,811,20220801,-34.53,430,20221013,23.49,761,-30.22,20230407,448,18.53,20230324,811,-34.53,20220801,430,23.49,20221013,0.30,N,137940,100,80 억,,22356229,N,N,0,N,00,N
20230626,100744,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,524,-6,5,-1.13,46344208,89200,54.83,524,526,516,689,371,530,519.55,28.54,0,-410,574,552,541,519,508,546,513,80,159,100,340,1,1,78320992,410,-8.59,0.40,12,0.11,-61.00,1302.00,811,20220801,-35.39,430,20221013,21.86,761,-31.14,20230407,448,16.96,20230324,811,-35.39,20220801,430,21.86,20221013,0.30,N,137940,100,80 억,,22356229,N,N,0,N,00,N
20230626,090747,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,519,-11,5,-2.08,5384650,10371,6.37,524,524,516,689,371,530,519.20,28.54,0,-2307,574,552,541,519,508,546,513,80,159,100,340,1,1,78320992,406,-8.51,0.40,12,0.01,-61.00,1302.00,811,20220801,-36.00,430,20221013,20.70,761,-31.80,20230407,448,15.85,20230324,811,-36.00,20220801,430,20.70,20221013,0.30,N,137940,100,80 억,,22356229,N,N,0,N,00,N
20230623,174617,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,530,-6,5,-1.12,87294868,160930,155.19,534,563,530,696,376,536,542.45,28.58,0,-31330,543,539,533,529,523,541,531,80,160,100,350,1,1,78320992,415,-8.69,0.41,12,0.21,-61.00,1302.00,811,20220801,-34.65,430,20221013,23.26,761,-30.35,20230407,448,18.30,20230324,811,-34.65,20220801,430,23.26,20221013,0.30,N,137940,100,80 억,,22387559,N,N,0,N,00,N
20230623,140623,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,535,-1,5,-0.19,71978021,132091,127.38,534,563,530,696,376,536,544.91,28.58,0,-29463,543,539,533,529,523,541,531,80,160,100,350,1,1,78320992,419,-8.77,0.41,12,0.17,-61.00,1302.00,811,20220801,-34.03,430,20221013,24.42,761,-29.70,20230407,448,19.42,20230324,811,-34.03,20220801,430,24.42,20221013,0.30,N,137940,100,80 억,,22387559,N,N,0,N,00,N
20230622,160447,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,536,2,2,0.37,55193108,103640,58.54,530,537,527,694,374,534,532.55,28.59,0,-2191,558,545,538,525,518,552,532,80,160,100,350,1,1,78320992,420,-8.79,0.41,12,0.13,-61.00,1302.00,811,20220801,-33.91,430,20221013,24.65,761,-29.57,20230407,448,19.64,20230324,811,-33.91,20220801,430,24.65,20221013,0.31,N,137940,100,80 억,,22389746,N,N,0,N,00,N
20230622,150824,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,533,-1,5,-0.19,47317591,88871,50.20,530,537,527,694,374,534,532.43,28.59,0,-1858,558,545,538,525,518,552,532,80,160,100,350,1,1,78320992,417,-8.74,0.41,12,0.11,-61.00,1302.00,811,20220801,-34.28,430,20221013,23.95,761,-29.96,20230407,448,18.97,20230324,811,-34.28,20220801,430,23.95,20221013,0.31,N,137940,100,80 억,,22389746,N,N,0,N,00,N
20230622,140741,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,533,-1,5,-0.19,44169530,82976,46.87,530,537,527,694,374,534,532.32,28.59,0,-1503,558,545,538,525,518,552,532,80,160,100,350,1,1,78320992,417,-8.74,0.41,12,0.11,-61.00,1302.00,811,20220801,-34.28,430,20221013,23.95,761,-29.96,20230407,448,18.97,20230324,811,-34.28,20220801,430,23.95,20221013,0.31,N,137940,100,80 억,,22389746,N,N,0,N,00,N
20230622,130910,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,534,0,3,0.00,40806296,76673,43.31,530,537,527,694,374,534,532.21,28.59,0,-1172,558,545,538,525,518,552,532,80,160,100,350,1,1,78320992,418,-8.75,0.41,12,0.10,-61.00,1302.00,811,20220801,-34.16,430,20221013,24.19,761,-29.83,20230407,448,19.20,20230324,811,-34.16,20220801,430,24.19,20221013,0.31,N,137940,100,80 억,,22389746,N,N,0,N,00,N
20230622,120357,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,534,0,3,0.00,22519362,42407,23.95,530,535,527,694,374,534,531.03,28.59,0,-4496,558,545,538,525,518,552,532,80,160,100,350,1,1,78320992,418,-8.75,0.41,12,0.05,-61.00,1302.00,811,20220801,-34.16,430,20221013,24.19,761,-29.83,20230407,448,19.20,20230324,811,-34.16,20220801,430,24.19,20221013,0.31,N,137940,100,80 억,,22389746,N,N,0,N,00,N
20230622,110822,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,532,-2,5,-0.37,18610183,35071,19.81,530,535,527,694,374,534,530.64,28.59,0,-4240,558,545,538,525,518,552,532,80,160,100,350,1,1,78320992,417,-8.72,0.41,12,0.04,-61.00,1302.00,811,20220801,-34.40,430,20221013,23.72,761,-30.09,20230407,448,18.75,20230324,811,-34.40,20220801,430,23.72,20221013,0.31,N,137940,100,80 억,,22389746,N,N,0,N,00,N
20230622,100550,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,532,-2,5,-0.37,15113545,28484,16.09,530,535,527,694,374,534,530.60,28.59,0,-4230,558,545,538,525,518,552,532,80,160,100,350,1,1,78320992,417,-8.72,0.41,12,0.04,-61.00,1302.00,811,20220801,-34.40,430,20221013,23.72,761,-30.09,20230407,448,18.75,20230324,811,-34.40,20220801,430,23.72,20221013,0.31,N,137940,100,80 억,,22389746,N,N,0,N,00,N
20230622,090102,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,534,0,3,0.00,3675870,6925,3.91,530,534,530,694,374,534,530.81,28.59,0,0,558,545,538,525,518,552,532,80,160,100,350,1,1,78320992,418,-8.75,0.41,12,0.01,-61.00,1302.00,811,20220801,-34.16,430,20221013,24.19,761,-29.83,20230407,448,19.20,20230324,811,-34.16,20220801,430,24.19,20221013,0.31,N,137940,100,80 억,,22389746,N,N,0,N,00,N
20230621,160740,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,534,-1,5,-0.19,94600875,177039,96.23,533,551,531,695,375,535,534.35,28.58,0,6969,560,547,539,526,518,545,524,80,160,100,350,1,1,78320992,418,-8.75,0.41,12,0.23,-61.00,1302.00,811,20220801,-34.16,430,20221013,24.19,761,-29.83,20230407,448,19.20,20230324,811,-34.16,20220801,430,24.19,20221013,0.30,N,137940,100,80 억,,22382650,N,N,0,N,00,N
20230621,150955,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,534,-1,5,-0.19,90604001,169553,92.16,533,551,531,695,375,535,534.37,28.58,0,6969,560,547,539,526,518,545,524,80,160,100,350,1,1,78320992,418,-8.75,0.41,12,0.22,-61.00,1302.00,811,20220801,-34.16,430,20221013,24.19,761,-29.83,20230407,448,19.20,20230324,811,-34.16,20220801,430,24.19,20221013,0.30,N,137940,100,80 억,,22382650,N,N,0,N,00,N
20230621,140228,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,534,-1,5,-0.19,83419804,156160,84.88,533,551,531,695,375,535,534.19,28.58,0,7342,560,547,539,526,518,545,524,80,160,100,350,1,1,78320992,418,-8.75,0.41,12,0.20,-61.00,1302.00,811,20220801,-34.16,430,20221013,24.19,761,-29.83,20230407,448,19.20,20230324,811,-34.16,20220801,430,24.19,20221013,0.30,N,137940,100,80 억,,22382650,N,N,0,N,00,N
20230621,130355,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,538,3,2,0.56,57697056,107921,58.66,533,551,531,695,375,535,534.62,28.58,0,7342,560,547,539,526,518,545,524,80,160,100,350,1,1,78320992,421,-8.82,0.41,12,0.14,-61.00,1302.00,811,20220801,-33.66,430,20221013,25.12,761,-29.30,20230407,448,20.09,20230324,811,-33.66,20220801,430,25.12,20221013,0.30,N,137940,100,80 억,,22382650,N,N,0,N,00,N
20230621,120219,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,535,0,3,0.00,31726487,59204,32.18,533,551,531,695,375,535,535.88,28.58,0,1120,560,547,539,526,518,545,524,80,160,100,350,1,1,78320992,419,-8.77,0.41,12,0.08,-61.00,1302.00,811,20220801,-34.03,430,20221013,24.42,761,-29.70,20230407,448,19.42,20230324,811,-34.03,20220801,430,24.42,20221013,0.30,N,137940,100,80 억,,22382650,N,N,0,N,00,N
20230621,110534,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,536,1,2,0.19,21119144,39294,21.36,533,551,533,695,375,535,537.47,28.58,0,-2989,560,547,539,526,518,545,524,80,160,100,350,1,1,78320992,420,-8.79,0.41,12,0.05,-61.00,1302.00,811,20220801,-33.91,430,20221013,24.65,761,-29.57,20230407,448,19.64,20230324,811,-33.91,20220801,430,24.65,20221013,0.30,N,137940,100,80 억,,22382650,N,N,0,N,00,N
20230621,100108,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,541,6,2,1.12,15950988,29653,16.12,533,551,533,695,375,535,537.92,28.58,0,-2857,560,547,539,526,518,545,524,80,160,100,350,1,1,78320992,424,-8.87,0.42,12,0.04,-61.00,1302.00,811,20220801,-33.29,430,20221013,25.81,761,-28.91,20230407,448,20.76,20230324,811,-33.29,20220801,430,25.81,20221013,0.30,N,137940,100,80 억,,22382650,N,N,0,N,00,N
20230621,090314,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,539,4,2,0.75,9070526,17015,9.25,533,539,533,695,375,535,533.09,28.58,0,1974,560,547,539,526,518,545,524,80,160,100,350,1,1,78320992,422,-8.84,0.41,12,0.02,-61.00,1302.00,811,20220801,-33.54,430,20221013,25.35,761,-29.17,20230407,448,20.31,20230324,811,-33.54,20220801,430,25.35,20221013,0.30,N,137940,100,80 억,,22382650,N,N,0,N,00,N
20230620,160805,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,535,-3,5,-0.56,99754887,183976,81.94,535,552,531,699,377,538,542.34,28.56,0,12237,548,542,534,528,520,545,531,80,161,100,350,1,1,78320992,419,-8.77,0.41,12,0.23,-61.00,1302.00,811,20220801,-34.03,430,20221013,24.42,761,-29.70,20230407,448,19.42,20230324,811,-34.03,20220801,430,24.42,20221013,0.30,N,137940,100,80 억,,22370133,N,N,0,N,00,N
20230620,151023,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,549,11,2,2.04,95986198,176983,78.82,535,552,531,699,377,538,542.35,28.56,0,12608,548,542,534,528,520,545,531,80,161,100,350,1,1,78320992,430,-9.00,0.42,12,0.23,-61.00,1302.00,811,20220801,-32.31,430,20221013,27.67,761,-27.86,20230407,448,22.54,20230324,811,-32.31,20220801,430,27.67,20221013,0.30,N,137940,100,80 억,,22370133,N,N,0,N,00,N
20230620,141001,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,539,1,2,0.19,25563696,47796,21.29,535,543,531,699,377,538,534.85,28.56,0,4632,548,542,534,528,520,545,531,80,161,100,350,1,1,78320992,422,-8.84,0.41,12,0.06,-61.00,1302.00,811,20220801,-33.54,430,20221013,25.35,761,-29.17,20230407,448,20.31,20230324,811,-33.54,20220801,430,25.35,20221013,0.30,N,137940,100,80 억,,22370133,N,N,0,N,00,N
20230620,130649,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,536,-2,5,-0.37,17147089,32124,14.31,535,536,531,699,377,538,533.78,28.56,0,5907,548,542,534,528,520,545,531,80,161,100,350,1,1,78320992,420,-8.79,0.41,12,0.04,-61.00,1302.00,811,20220801,-33.91,430,20221013,24.65,761,-29.57,20230407,448,19.64,20230324,811,-33.91,20220801,430,24.65,20221013,0.30,N,137940,100,80 억,,22370133,N,N,0,N,00,N
20230620,120908,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,536,-2,5,-0.37,12812568,24030,10.70,535,536,531,699,377,538,533.19,28.56,0,8268,548,542,534,528,520,545,531,80,161,100,350,1,1,78320992,420,-8.79,0.41,12,0.03,-61.00,1302.00,811,20220801,-33.91,430,20221013,24.65,761,-29.57,20230407,448,19.64,20230324,811,-33.91,20220801,430,24.65,20221013,0.30,N,137940,100,80 억,,22370133,N,N,0,N,00,N
20230620,110820,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,534,-4,5,-0.74,11688411,21930,9.77,535,536,531,699,377,538,532.99,28.56,0,8596,548,542,534,528,520,545,531,80,161,100,350,1,1,78320992,418,-8.75,0.41,12,0.03,-61.00,1302.00,811,20220801,-34.16,430,20221013,24.19,761,-29.83,20230407,448,19.20,20230324,811,-34.16,20220801,430,24.19,20221013,0.30,N,137940,100,80 억,,22370133,N,N,0,N,00,N
20230620,100814,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,533,-5,5,-0.93,9775917,18342,8.17,535,536,531,699,377,538,532.98,28.56,0,6780,548,542,534,528,520,545,531,80,161,100,350,1,1,78320992,417,-8.74,0.41,12,0.02,-61.00,1302.00,811,20220801,-34.28,430,20221013,23.95,761,-29.96,20230407,448,18.97,20230324,811,-34.28,20220801,430,23.95,20221013,0.30,N,137940,100,80 억,,22370133,N,N,0,N,00,N
20230620,090504,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,535,-3,5,-0.56,756509,1414,0.63,535,536,535,699,377,538,535.01,28.56,0,15,548,542,534,528,520,545,531,80,161,100,350,1,1,78320992,419,-8.77,0.41,12,0.00,-61.00,1302.00,811,20220801,-34.03,430,20221013,24.42,761,-29.70,20230407,448,19.42,20230324,811,-34.03,20220801,430,24.42,20221013,0.30,N,137940,100,80 억,,22370133,N,N,0,N,00,N
20230619,160613,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,538,0,3,0.00,119992624,224537,406.37,538,540,526,699,377,538,534.40,28.55,0,6748,556,546,538,528,520,552,534,80,161,100,350,1,1,78320992,421,-8.82,0.41,12,0.29,-61.00,1302.00,811,20220801,-33.66,430,20221013,25.12,761,-29.30,20230407,448,20.09,20230324,811,-33.66,20220801,430,25.12,20221013,0.30,N,137940,100,80 억,,22363385,N,N,0,N,00,N
20230619,151015,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,538,0,3,0.00,119842562,224258,405.86,538,540,526,699,377,538,534.40,28.55,0,6748,556,546,538,528,520,552,534,80,161,100,350,1,1,78320992,421,-8.82,0.41,12,0.29,-61.00,1302.00,811,20220801,-33.66,430,20221013,25.12,761,-29.30,20230407,448,20.09,20230324,811,-33.66,20220801,430,25.12,20221013,0.30,N,137940,100,80 억,,22363385,N,N,0,N,00,N
20230619,140139,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,534,-4,5,-0.74,85579816,159978,289.53,538,540,526,699,377,538,534.95,28.55,0,230,556,546,538,528,520,552,534,80,161,100,350,1,1,78320992,418,-8.75,0.41,12,0.20,-61.00,1302.00,811,20220801,-34.16,430,20221013,24.19,761,-29.83,20230407,448,19.20,20230324,811,-34.16,20220801,430,24.19,20221013,0.30,N,137940,100,80 억,,22363385,N,N,0,N,00,N
20230619,131004,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,536,-2,5,-0.37,82267082,153785,278.32,538,540,526,699,377,538,534.95,28.55,0,483,556,546,538,528,520,552,534,80,161,100,350,1,1,78320992,420,-8.79,0.41,12,0.20,-61.00,1302.00,811,20220801,-33.91,430,20221013,24.65,761,-29.57,20230407,448,19.64,20230324,811,-33.91,20220801,430,24.65,20221013,0.30,N,137940,100,80 억,,22363385,N,N,0,N,00,N
20230619,120255,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,534,-4,5,-0.74,78138875,146055,264.33,538,540,526,699,377,538,535.00,28.55,0,441,556,546,538,528,520,552,534,80,161,100,350,1,1,78320992,418,-8.75,0.41,12,0.19,-61.00,1302.00,811,20220801,-34.16,430,20221013,24.19,761,-29.83,20230407,448,19.20,20230324,811,-34.16,20220801,430,24.19,20221013,0.30,N,137940,100,80 억,,22363385,N,N,0,N,00,N
20230619,111012,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,536,-2,5,-0.37,74095552,138474,250.61,538,540,526,699,377,538,535.09,28.55,0,441,556,546,538,528,520,552,534,80,161,100,350,1,1,78320992,420,-8.79,0.41,12,0.18,-61.00,1302.00,811,20220801,-33.91,430,20221013,24.65,761,-29.57,20230407,448,19.64,20230324,811,-33.91,20220801,430,24.65,20221013,0.30,N,137940,100,80 억,,22363385,N,N,0,N,00,N
20230619,100125,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,536,-2,5,-0.37,26944007,50629,91.63,538,538,526,699,377,538,532.19,28.55,0,-2762,556,546,538,528,520,552,534,80,161,100,350,1,1,78320992,420,-8.79,0.41,12,0.06,-61.00,1302.00,811,20220801,-33.91,430,20221013,24.65,761,-29.57,20230407,448,19.64,20230324,811,-33.91,20220801,430,24.65,20221013,0.30,N,137940,100,80 억,,22363385,N,N,0,N,00,N
20230619,090621,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,536,-2,5,-0.37,2742474,5105,9.24,538,538,536,699,377,538,537.21,28.55,0,-2017,556,546,538,528,520,552,534,80,161,100,350,1,1,78320992,420,-8.79,0.41,12,0.01,-61.00,1302.00,811,20220801,-33.91,430,20221013,24.65,761,-29.57,20230407,448,19.64,20230324,811,-33.91,20220801,430,24.65,20221013,0.30,N,137940,100,80 억,,22363385,N,N,0,N,00,N
20230616,160400,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,538,6,2,1.13,29675805,55251,49.43,532,548,530,691,373,532,537.11,28.56,0,-8776,543,537,534,528,525,536,527,80,159,100,350,1,1,78320992,421,-8.82,0.41,12,0.07,-61.00,1302.00,833,20220615,-35.41,430,20221013,25.12,761,-29.30,20230407,448,20.09,20230324,811,-33.66,20220801,430,25.12,20221013,0.29,N,137940,100,80 억,,22372115,N,N,0,N,00,N
20230616,150823,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,536,4,2,0.75,25826690,48050,42.99,532,548,530,691,373,532,537.50,28.56,0,-8331,543,537,534,528,525,536,527,80,159,100,350,1,1,78320992,420,-8.79,0.41,12,0.06,-61.00,1302.00,833,20220615,-35.65,430,20221013,24.65,761,-29.57,20230407,448,19.64,20230324,811,-33.91,20220801,430,24.65,20221013,0.29,N,137940,100,80 억,,22372115,N,N,0,N,00,N
20230616,140311,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,538,6,2,1.13,19114067,35541,31.80,532,548,530,691,373,532,537.80,28.56,0,-8084,543,537,534,528,525,536,527,80,159,100,350,1,1,78320992,421,-8.82,0.41,12,0.05,-61.00,1302.00,833,20220615,-35.41,430,20221013,25.12,761,-29.30,20230407,448,20.09,20230324,811,-33.66,20220801,430,25.12,20221013,0.29,N,137940,100,80 억,,22372115,N,N,0,N,00,N
20230616,130214,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,539,7,2,1.32,18528337,34454,30.83,532,548,530,691,373,532,537.77,28.56,0,-8066,543,537,534,528,525,536,527,80,159,100,350,1,1,78320992,422,-8.84,0.41,12,0.04,-61.00,1302.00,833,20220615,-35.29,430,20221013,25.35,761,-29.17,20230407,448,20.31,20230324,811,-33.54,20220801,430,25.35,20221013,0.29,N,137940,100,80 억,,22372115,N,N,0,N,00,N
20230616,121039,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,538,6,2,1.13,18153147,33760,30.20,532,548,530,691,373,532,537.71,28.56,0,-7538,543,537,534,528,525,536,527,80,159,100,350,1,1,78320992,421,-8.82,0.41,12,0.04,-61.00,1302.00,833,20220615,-35.41,430,20221013,25.12,761,-29.30,20230407,448,20.09,20230324,811,-33.66,20220801,430,25.12,20221013,0.29,N,137940,100,80 억,,22372115,N,N,0,N,00,N
20230616,110908,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,540,8,2,1.50,15101062,28100,25.14,532,548,530,691,373,532,537.40,28.56,0,-5972,543,537,534,528,525,536,527,80,159,100,350,1,1,78320992,423,-8.85,0.41,12,0.04,-61.00,1302.00,833,20220615,-35.17,430,20221013,25.58,761,-29.04,20230407,448,20.54,20230324,811,-33.42,20220801,430,25.58,20221013,0.29,N,137940,100,80 억,,22372115,N,N,0,N,00,N
20230616,100643,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,542,10,2,1.88,13245753,24667,22.07,532,548,530,691,373,532,536.98,28.56,0,-5305,543,537,534,528,525,536,527,80,159,100,350,1,1,78320992,424,-8.89,0.42,12,0.03,-61.00,1302.00,833,20220615,-34.93,430,20221013,26.05,761,-28.78,20230407,448,20.98,20230324,811,-33.17,20220801,430,26.05,20221013,0.29,N,137940,100,80 억,,22372115,N,N,0,N,00,N
20230616,090315,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,530,-2,5,-0.38,1801025,3390,3.03,532,532,530,691,373,532,531.28,28.56,0,-39,543,537,534,528,525,536,527,80,159,100,350,1,1,78320992,415,-8.69,0.41,12,0.00,-61.00,1302.00,833,20220615,-36.37,430,20221013,23.26,761,-30.35,20230407,448,18.30,20230324,811,-34.65,20220801,430,23.26,20221013,0.29,N,137940,100,80 억,,22372115,N,N,0,N,00,N
20230615,150957,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,531,-10,5,-1.85,56924340,106454,26.74,534,540,531,703,379,541,534.73,28.57,0,-5889,561,550,541,530,521,546,526,80,162,100,350,1,1,78320992,416,-8.70,0.41,12,0.14,-61.00,1302.00,859,20220614,-38.18,430,20221013,23.49,761,-30.22,20230407,448,18.53,20230324,833,-36.25,20220615,430,23.49,20221013,0.29,N,137940,100,80 억,,22378324,N,N,0,N,00,N
20230615,140650,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,537,-4,5,-0.74,42025372,78470,19.71,534,540,531,703,379,541,535.56,28.57,0,-3865,561,550,541,530,521,546,526,80,162,100,350,1,1,78320992,421,-8.80,0.41,12,0.10,-61.00,1302.00,859,20220614,-37.49,430,20221013,24.88,761,-29.43,20230407,448,19.87,20230324,833,-35.53,20220615,430,24.88,20221013,0.29,N,137940,100,80 억,,22378324,N,N,0,N,00,N
20230615,130349,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,531,-10,5,-1.85,40607833,75818,19.05,534,540,531,703,379,541,535.60,28.57,0,-2523,561,550,541,530,521,546,526,80,162,100,350,1,1,78320992,416,-8.70,0.41,12,0.10,-61.00,1302.00,859,20220614,-38.18,430,20221013,23.49,761,-30.22,20230407,448,18.53,20230324,833,-36.25,20220615,430,23.49,20221013,0.29,N,137940,100,80 억,,22378324,N,N,0,N,00,N
20230615,120934,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,537,-4,5,-0.74,29704654,55389,13.91,534,540,534,703,379,541,536.29,28.57,0,-1129,561,550,541,530,521,546,526,80,162,100,350,1,1,78320992,421,-8.80,0.41,12,0.07,-61.00,1302.00,859,20220614,-37.49,430,20221013,24.88,761,-29.43,20230407,448,19.87,20230324,833,-35.53,20220615,430,24.88,20221013,0.29,N,137940,100,80 억,,22378324,N,N,0,N,00,N
20230615,110311,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,536,-5,5,-0.92,23850314,44455,11.17,534,540,534,703,379,541,536.50,28.57,0,723,561,550,541,530,521,546,526,80,162,100,350,1,1,78320992,420,-8.79,0.41,12,0.06,-61.00,1302.00,859,20220614,-37.60,430,20221013,24.65,761,-29.57,20230407,448,19.64,20230324,833,-35.65,20220615,430,24.65,20221013,0.29,N,137940,100,80 억,,22378324,N,N,0,N,00,N
20230611,184925,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,554,3,2,0.54,64869307,117100,196.23,551,557,550,716,386,551,553.96,28.86,5405,5405,559,555,552,548,545,554,547,80,165,100,360,1,1,78320992,434,-9.08,0.43,12,0.15,-61.00,1302.00,968,20220608,-42.77,430,20221013,28.84,761,-27.20,20230407,448,23.66,20230324,964,-42.53,20220610,430,28.84,20221013,0.33,N,137940,100,80 억,,22605651,N,N,0,N,00,N