KissMeData/376930/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
20230630,161112,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6570,-200,5,-2.95,340171870,51424,182.54,6710,6860,6500,8800,4740,6770,6615.24,0.55,0,-1855,7003,6886,6753,6636,6503,6895,6645,57,2030,500,4330,10,1,11453530,752,-5.39,6.60,12,0.45,-1219.00,995.00,10300,20220706,-36.21,4160,20221013,57.93,10100,-34.95,20230102,6370,3.14,20230619,10300,-36.21,20220706,4160,57.93,20221013,1.95,N,376930,500,57 억,,63444,N,N,0,N,00,N
20230630,151114,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6640,-130,5,-1.92,325052140,49130,174.40,6710,6860,6500,8800,4740,6770,6616.16,0.55,0,-1565,7003,6886,6753,6636,6503,6895,6645,57,2030,500,4330,10,1,11453530,761,-5.45,6.67,12,0.43,-1219.00,995.00,10300,20220706,-35.53,4160,20221013,59.62,10100,-34.26,20230102,6370,4.24,20230619,10300,-35.53,20220706,4160,59.62,20221013,1.95,N,376930,500,57 억,,63444,N,N,0,N,00,N
20230630,141113,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6610,-160,5,-2.36,308600070,46644,165.57,6710,6860,6500,8800,4740,6770,6616.07,0.55,0,-1529,7003,6886,6753,6636,6503,6895,6645,57,2030,500,4330,10,1,11453530,757,-5.42,6.64,12,0.41,-1219.00,995.00,10300,20220706,-35.83,4160,20221013,58.89,10100,-34.55,20230102,6370,3.77,20230619,10300,-35.83,20220706,4160,58.89,20221013,1.95,N,376930,500,57 억,,63444,N,N,0,N,00,N
20230630,131111,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6550,-220,5,-3.25,229678170,34571,122.72,6710,6860,6550,8800,4740,6770,6643.67,0.55,0,-48,7003,6886,6753,6636,6503,6895,6645,57,2030,500,4330,10,1,11453530,750,-5.37,6.58,12,0.30,-1219.00,995.00,10300,20220706,-36.41,4160,20221013,57.45,10100,-35.15,20230102,6370,2.83,20230619,10300,-36.41,20220706,4160,57.45,20221013,1.95,N,376930,500,57 억,,63444,N,N,0,N,00,N
20230630,121108,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6580,-190,5,-2.81,189681660,28482,101.10,6710,6860,6570,8800,4740,6770,6659.70,0.55,0,-6,7003,6886,6753,6636,6503,6895,6645,57,2030,500,4330,10,1,11453530,754,-5.40,6.61,12,0.25,-1219.00,995.00,10300,20220706,-36.12,4160,20221013,58.17,10100,-34.85,20230102,6370,3.30,20230619,10300,-36.12,20220706,4160,58.17,20221013,1.95,N,376930,500,57 억,,63444,N,N,0,N,00,N
20230630,111100,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6720,-50,5,-0.74,108973390,16243,57.66,6710,6860,6600,8800,4740,6770,6708.94,0.55,0,-1157,7003,6886,6753,6636,6503,6895,6645,57,2030,500,4330,10,1,11453530,770,-5.51,6.75,12,0.14,-1219.00,995.00,10300,20220706,-34.76,4160,20221013,61.54,10100,-33.47,20230102,6370,5.49,20230619,10300,-34.76,20220706,4160,61.54,20221013,1.95,N,376930,500,57 억,,63444,N,N,0,N,00,N
20230630,101112,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6750,-20,5,-0.30,100482790,14973,53.15,6710,6860,6600,8800,4740,6770,6710.93,0.55,0,-1140,7003,6886,6753,6636,6503,6895,6645,57,2030,500,4330,10,1,11453530,773,-5.54,6.78,12,0.13,-1219.00,995.00,10300,20220706,-34.47,4160,20221013,62.26,10100,-33.17,20230102,6370,5.97,20230619,10300,-34.47,20220706,4160,62.26,20221013,1.95,N,376930,500,57 억,,63444,N,N,0,N,00,N
20230630,091112,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6700,-70,5,-1.03,49227490,7324,26.00,6710,6770,6700,8800,4740,6770,6721.39,0.55,0,-928,7003,6886,6753,6636,6503,6895,6645,57,2030,500,4330,10,1,11453530,767,-5.50,6.73,12,0.06,-1219.00,995.00,10300,20220706,-34.95,4160,20221013,61.06,10100,-33.66,20230102,6370,5.18,20230619,10300,-34.95,20220706,4160,61.06,20221013,1.95,N,376930,500,57 억,,63444,N,N,0,N,00,N
20230629,161105,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6770,0,3,0.00,187432670,27991,39.29,6770,6870,6620,8800,4740,6770,6696.18,0.57,0,-1920,7170,6970,6870,6670,6570,6920,6620,57,2030,500,4330,10,1,11453530,775,-5.55,6.80,12,0.24,-1219.00,995.00,10300,20220706,-34.27,4160,20221013,62.74,10100,-32.97,20230102,6370,6.28,20230619,10300,-34.27,20220706,4160,62.74,20221013,1.97,N,376930,500,57 억,,65363,N,N,0,N,00,N
20230629,151105,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6760,-10,5,-0.15,184232830,27516,38.63,6770,6870,6620,8800,4740,6770,6695.48,0.57,0,-2017,7170,6970,6870,6670,6570,6920,6620,57,2030,500,4330,10,1,11453530,774,-5.55,6.79,12,0.24,-1219.00,995.00,10300,20220706,-34.37,4160,20221013,62.50,10100,-33.07,20230102,6370,6.12,20230619,10300,-34.37,20220706,4160,62.50,20221013,1.97,N,376930,500,57 억,,65363,N,N,0,N,00,N
20230629,141104,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6670,-100,5,-1.48,133642080,19914,27.96,6770,6870,6630,8800,4740,6770,6710.96,0.57,0,-1639,7170,6970,6870,6670,6570,6920,6620,57,2030,500,4330,10,1,11453530,764,-5.47,6.70,12,0.17,-1219.00,995.00,10300,20220706,-35.24,4160,20221013,60.34,10100,-33.96,20230102,6370,4.71,20230619,10300,-35.24,20220706,4160,60.34,20221013,1.97,N,376930,500,57 억,,65363,N,N,0,N,00,N
20230629,131101,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6650,-120,5,-1.77,130638240,19463,27.32,6770,6870,6630,8800,4740,6770,6712.13,0.57,0,-1473,7170,6970,6870,6670,6570,6920,6620,57,2030,500,4330,10,1,11453530,762,-5.46,6.68,12,0.17,-1219.00,995.00,10300,20220706,-35.44,4160,20221013,59.86,10100,-34.16,20230102,6370,4.40,20230619,10300,-35.44,20220706,4160,59.86,20221013,1.97,N,376930,500,57 억,,65363,N,N,0,N,00,N
20230629,121107,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6650,-120,5,-1.77,119817700,17837,25.04,6770,6870,6630,8800,4740,6770,6717.37,0.57,0,-1465,7170,6970,6870,6670,6570,6920,6620,57,2030,500,4330,10,1,11453530,762,-5.46,6.68,12,0.16,-1219.00,995.00,10300,20220706,-35.44,4160,20221013,59.86,10100,-34.16,20230102,6370,4.40,20230619,10300,-35.44,20220706,4160,59.86,20221013,1.97,N,376930,500,57 억,,65363,N,N,0,N,00,N
20230629,111107,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6670,-100,5,-1.48,97139000,14425,20.25,6770,6870,6660,8800,4740,6770,6734.07,0.57,0,-2345,7170,6970,6870,6670,6570,6920,6620,57,2030,500,4330,10,1,11453530,764,-5.47,6.70,12,0.13,-1219.00,995.00,10300,20220706,-35.24,4160,20221013,60.34,10100,-33.96,20230102,6370,4.71,20230619,10300,-35.24,20220706,4160,60.34,20221013,1.97,N,376930,500,57 억,,65363,N,N,0,N,00,N
20230629,101110,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6710,-60,5,-0.89,59241540,8762,12.30,6770,6870,6710,8800,4740,6770,6761.19,0.57,0,-1543,7170,6970,6870,6670,6570,6920,6620,57,2030,500,4330,10,1,11453530,769,-5.50,6.74,12,0.08,-1219.00,995.00,10300,20220706,-34.85,4160,20221013,61.30,10100,-33.56,20230102,6370,5.34,20230619,10300,-34.85,20220706,4160,61.30,20221013,1.97,N,376930,500,57 억,,65363,N,N,0,N,00,N
20230629,090959,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6800,30,2,0.44,27264030,4025,5.65,6770,6870,6730,8800,4740,6770,6773.67,0.57,0,793,7170,6970,6870,6670,6570,6920,6620,57,2030,500,4330,10,1,11453530,779,-5.58,6.83,12,0.04,-1219.00,995.00,10300,20220706,-33.98,4160,20221013,63.46,10100,-32.67,20230102,6370,6.75,20230619,10300,-33.98,20220706,4160,63.46,20221013,1.97,N,376930,500,57 억,,65363,N,N,0,N,00,N
20230628,161051,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6770,-120,5,-1.74,493501090,71108,262.10,6890,7070,6770,8950,4830,6890,6942.03,0.42,0,16224,7090,6990,6860,6760,6630,7040,6810,57,2060,500,4400,10,1,11453530,775,-5.55,6.80,12,0.62,-1219.00,995.00,11350,20220627,-40.35,4160,20221013,62.74,10100,-32.97,20230102,6370,6.28,20230619,10300,-34.27,20220706,4160,62.74,20221013,1.99,N,376930,500,57 억,,48617,N,N,0,N,00,N
20230628,151059,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6830,-60,5,-0.87,404588120,57987,213.74,6890,7070,6810,8950,4830,6890,6977.22,0.42,0,12618,7090,6990,6860,6760,6630,7040,6810,57,2060,500,4400,10,1,11453530,782,-5.60,6.86,12,0.51,-1219.00,995.00,11350,20220627,-39.82,4160,20221013,64.18,10100,-32.38,20230102,6370,7.22,20230619,10300,-33.69,20220706,4160,64.18,20221013,1.99,N,376930,500,57 억,,48617,N,N,0,N,00,N
20230628,141058,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6990,100,2,1.45,362615920,51890,191.26,6890,7070,6890,8950,4830,6890,6988.17,0.42,0,12229,7090,6990,6860,6760,6630,7040,6810,57,2060,500,4400,10,1,11453530,801,-5.73,7.03,12,0.45,-1219.00,995.00,11350,20220627,-38.41,4160,20221013,68.03,10100,-30.79,20230102,6370,9.73,20230619,10300,-32.14,20220706,4160,68.03,20221013,1.99,N,376930,500,57 억,,48617,N,N,0,N,00,N
20230628,131058,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6970,80,2,1.16,299083940,42731,157.50,6890,7070,6890,8950,4830,6890,6999.23,0.42,0,12343,7090,6990,6860,6760,6630,7040,6810,57,2060,500,4400,10,1,11453530,798,-5.72,7.01,12,0.37,-1219.00,995.00,11350,20220627,-38.59,4160,20221013,67.55,10100,-30.99,20230102,6370,9.42,20230619,10300,-32.33,20220706,4160,67.55,20221013,1.99,N,376930,500,57 억,,48617,N,N,0,N,00,N
20230628,121111,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7000,110,2,1.60,284285810,40608,149.68,6890,7070,6890,8950,4830,6890,7000.73,0.42,0,12666,7090,6990,6860,6760,6630,7040,6810,57,2060,500,4400,10,1,11453530,802,-5.74,7.04,12,0.35,-1219.00,995.00,11350,20220627,-38.33,4160,20221013,68.27,10100,-30.69,20230102,6370,9.89,20230619,10300,-32.04,20220706,4160,68.27,20221013,1.99,N,376930,500,57 억,,48617,N,N,0,N,00,N
20230628,111106,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6960,70,2,1.02,268664400,38367,141.42,6890,7070,6890,8950,4830,6890,7002.49,0.42,0,13407,7090,6990,6860,6760,6630,7040,6810,57,2060,500,4400,10,1,11453530,797,-5.71,6.99,12,0.33,-1219.00,995.00,11350,20220627,-38.68,4160,20221013,67.31,10100,-31.09,20230102,6370,9.26,20230619,10300,-32.43,20220706,4160,67.31,20221013,1.99,N,376930,500,57 억,,48617,N,N,0,N,00,N
20230628,101106,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7070,180,2,2.61,211839840,30258,111.53,6890,7070,6890,8950,4830,6890,7001.12,0.42,0,13360,7090,6990,6860,6760,6630,7040,6810,57,2060,500,4400,10,1,11453530,810,-5.80,7.11,12,0.26,-1219.00,995.00,11350,20220627,-37.71,4160,20221013,69.95,10100,-30.00,20230102,6370,10.99,20230619,10300,-31.36,20220706,4160,69.95,20221013,1.99,N,376930,500,57 억,,48617,N,N,0,N,00,N
20230628,091100,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6930,40,2,0.58,5240470,759,2.80,6890,6980,6890,8950,4830,6890,6904.44,0.42,0,-497,7090,6990,6860,6760,6630,7040,6810,57,2060,500,4400,10,1,11453530,794,-5.68,6.96,12,0.01,-1219.00,995.00,11350,20220627,-38.94,4160,20221013,66.59,10100,-31.39,20230102,6370,8.79,20230619,10300,-32.72,20220706,4160,66.59,20221013,1.99,N,376930,500,57 억,,48617,N,N,0,N,00,N
20230627,161100,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6890,-10,5,-0.14,185695740,27126,46.03,6830,6960,6730,8970,4830,6900,6845.42,0.45,0,-2494,7286,7092,6826,6632,6366,7190,6730,57,2070,500,4410,10,1,11453530,789,-5.65,6.92,12,0.24,-1219.00,995.00,11350,20220627,-39.30,4160,20221013,65.62,10100,-31.78,20230102,6370,8.16,20230619,11350,-39.30,20220627,4160,65.62,20221013,2.00,N,376930,500,57 억,,51111,N,N,0,N,00,N
20230627,151111,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6820,-80,5,-1.16,172574860,25218,42.79,6830,6960,6730,8970,4830,6900,6843.32,0.45,0,-2232,7286,7092,6826,6632,6366,7190,6730,57,2070,500,4410,10,1,11453530,781,-5.59,6.85,12,0.22,-1219.00,995.00,11350,20220627,-39.91,4160,20221013,63.94,10100,-32.48,20230102,6370,7.06,20230619,11350,-39.91,20220627,4160,63.94,20221013,2.00,N,376930,500,57 억,,51111,N,N,0,N,00,N
20230627,141119,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6820,-80,5,-1.16,163976830,23959,40.66,6830,6960,6730,8970,4830,6900,6844.06,0.45,0,-2232,7286,7092,6826,6632,6366,7190,6730,57,2070,500,4410,10,1,11453530,781,-5.59,6.85,12,0.21,-1219.00,995.00,11350,20220627,-39.91,4160,20221013,63.94,10100,-32.48,20230102,6370,7.06,20230619,11350,-39.91,20220627,4160,63.94,20221013,2.00,N,376930,500,57 억,,51111,N,N,0,N,00,N
20230627,121117,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6900,0,3,0.00,147332530,21526,36.53,6830,6960,6730,8970,4830,6900,6844.40,0.45,0,-2756,7286,7092,6826,6632,6366,7190,6730,57,2070,500,4410,10,1,11453530,790,-5.66,6.93,12,0.19,-1219.00,995.00,11350,20220627,-39.21,4160,20221013,65.87,10100,-31.68,20230102,6370,8.32,20230619,11350,-39.21,20220627,4160,65.87,20221013,2.00,N,376930,500,57 억,,51111,N,N,0,N,00,N
20230627,111128,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6890,-10,5,-0.14,122116630,17848,30.29,6830,6960,6730,8970,4830,6900,6842.03,0.45,0,-2704,7286,7092,6826,6632,6366,7190,6730,57,2070,500,4410,10,1,11453530,789,-5.65,6.92,12,0.16,-1219.00,995.00,11350,20220627,-39.30,4160,20221013,65.62,10100,-31.78,20230102,6370,8.16,20230619,11350,-39.30,20220627,4160,65.62,20221013,2.00,N,376930,500,57 억,,51111,N,N,0,N,00,N
20230627,101054,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6930,30,2,0.43,85773440,12572,21.33,6830,6960,6730,8970,4830,6900,6822.58,0.45,0,-183,7286,7092,6826,6632,6366,7190,6730,57,2070,500,4410,10,1,11453530,794,-5.68,6.96,12,0.11,-1219.00,995.00,11350,20220627,-38.94,4160,20221013,66.59,10100,-31.39,20230102,6370,8.79,20230619,11350,-38.94,20220627,4160,66.59,20221013,2.00,N,376930,500,57 억,,51111,N,N,0,N,00,N
20230627,091059,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6780,-120,5,-1.74,21719540,3193,5.42,6830,6830,6760,8970,4830,6900,6802.24,0.45,0,-123,7286,7092,6826,6632,6366,7190,6730,57,2070,500,4410,10,1,11453530,777,-5.56,6.81,12,0.03,-1219.00,995.00,11350,20220627,-40.26,4160,20221013,62.98,10100,-32.87,20230102,6370,6.44,20230619,11350,-40.26,20220627,4160,62.98,20221013,2.00,N,376930,500,57 억,,51111,N,N,0,N,00,N
20230626,161059,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6900,170,2,2.53,394337840,57355,138.14,6730,7020,6560,8740,4720,6730,6873.40,0.44,0,-650,7170,6950,6700,6480,6230,6825,6355,57,2010,500,4300,10,1,11453530,790,-5.66,6.93,12,0.50,-1219.00,995.00,11350,20220627,-39.21,4160,20221013,65.87,10100,-31.68,20230102,6370,8.32,20230619,11350,-39.21,20220627,4160,65.87,20221013,1.98,N,376930,500,57 억,,50710,N,N,0,N,00,N
20230626,151106,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6770,40,2,0.59,340186000,49491,119.20,6730,7020,6560,8740,4720,6730,6873.69,0.44,0,223,7170,6950,6700,6480,6230,6825,6355,57,2010,500,4300,10,1,11453530,775,-5.55,6.80,12,0.43,-1219.00,995.00,11350,20220627,-40.35,4160,20221013,62.74,10100,-32.97,20230102,6370,6.28,20230619,11350,-40.35,20220627,4160,62.74,20221013,1.98,N,376930,500,57 억,,50710,N,N,0,N,00,N
20230626,141104,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6840,110,2,1.63,336162160,48899,117.77,6730,7020,6560,8740,4720,6730,6874.62,0.44,0,125,7170,6950,6700,6480,6230,6825,6355,57,2010,500,4300,10,1,11453530,783,-5.61,6.87,12,0.43,-1219.00,995.00,11350,20220627,-39.74,4160,20221013,64.42,10100,-32.28,20230102,6370,7.38,20230619,11350,-39.74,20220627,4160,64.42,20221013,1.98,N,376930,500,57 억,,50710,N,N,0,N,00,N
20230626,121100,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6940,210,2,3.12,255415920,37090,89.33,6730,7020,6560,8740,4720,6730,6886.38,0.44,0,-375,7170,6950,6700,6480,6230,6825,6355,57,2010,500,4300,10,1,11453530,795,-5.69,6.97,12,0.32,-1219.00,995.00,11350,20220627,-38.85,4160,20221013,66.83,10100,-31.29,20230102,6370,8.95,20230619,11350,-38.85,20220627,4160,66.83,20221013,1.98,N,376930,500,57 억,,50710,N,N,0,N,00,N
20230626,111059,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6870,140,2,2.08,154974690,22646,54.54,6730,7000,6560,8740,4720,6730,6843.36,0.44,0,-334,7170,6950,6700,6480,6230,6825,6355,57,2010,500,4300,10,1,11453530,787,-5.64,6.90,12,0.20,-1219.00,995.00,11350,20220627,-39.47,4160,20221013,65.14,10100,-31.98,20230102,6370,7.85,20230619,11350,-39.47,20220627,4160,65.14,20221013,1.98,N,376930,500,57 억,,50710,N,N,0,N,00,N
20230626,101056,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6870,140,2,2.08,51380300,7672,18.48,6730,6970,6560,8740,4720,6730,6697.12,0.44,0,-1594,7170,6950,6700,6480,6230,6825,6355,57,2010,500,4300,10,1,11453530,787,-5.64,6.90,12,0.07,-1219.00,995.00,11350,20220627,-39.47,4160,20221013,65.14,10100,-31.98,20230102,6370,7.85,20230619,11350,-39.47,20220627,4160,65.14,20221013,1.98,N,376930,500,57 억,,50710,N,N,0,N,00,N
20230626,091102,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6570,-160,5,-2.38,12515600,1876,4.52,6730,6970,6560,8740,4720,6730,6671.43,0.44,0,-427,7170,6950,6700,6480,6230,6825,6355,57,2010,500,4300,10,1,11453530,752,-5.39,6.60,12,0.02,-1219.00,995.00,11350,20220627,-42.11,4160,20221013,57.93,10100,-34.95,20230102,6370,3.14,20230619,11350,-42.11,20220627,4160,57.93,20221013,1.98,N,376930,500,57 억,,50710,N,N,0,N,00,N
20230623,191012,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6730,-120,5,-1.75,278927110,41520,148.33,6920,6920,6450,8900,4800,6850,6717.90,0.44,-5544,-5683,7036,6942,6896,6802,6756,6920,6780,57,2050,500,4380,10,1,11453530,771,-5.52,6.76,12,0.36,-1219.00,995.00,11350,20220627,-40.70,4160,20221013,61.78,10100,-33.37,20230102,6370,5.65,20230619,11350,-40.70,20220627,4160,61.78,20221013,2.03,N,376930,500,57 억,,50710,N,N,0,N,00,N
20230623,140854,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6650,-200,5,-2.92,246439730,36700,131.11,6920,6920,6450,8900,4800,6850,6714.98,0.49,0,-4257,7036,6942,6896,6802,6756,6920,6780,57,2050,500,4380,10,1,11453530,762,-5.46,6.68,12,0.32,-1219.00,995.00,11350,20220627,-41.41,4160,20221013,59.86,10100,-34.16,20230102,6370,4.40,20230619,11350,-41.41,20220627,4160,59.86,20221013,2.03,N,376930,500,57 억,,56254,N,N,0,N,00,N
20230622,160144,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6850,-150,5,-2.14,191081480,27643,29.88,6890,6990,6850,9100,4900,7000,6912.50,0.50,0,-807,7286,7142,6856,6712,6426,7215,6785,57,2100,500,4480,10,1,11453530,785,-5.62,6.88,12,0.24,-1219.00,995.00,11350,20220627,-39.65,4160,20221013,64.66,10100,-32.18,20230102,6370,7.54,20230619,11350,-39.65,20220627,4160,64.66,20221013,2.07,N,376930,500,57 억,,56742,N,N,0,N,00,N
20230622,150907,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6860,-140,5,-2.00,169247150,24459,26.44,6890,6990,6860,9100,4900,7000,6919.63,0.50,0,-588,7286,7142,6856,6712,6426,7215,6785,57,2100,500,4480,10,1,11453530,786,-5.63,6.89,12,0.21,-1219.00,995.00,11350,20220627,-39.56,4160,20221013,64.90,10100,-32.08,20230102,6370,7.69,20230619,11350,-39.56,20220627,4160,64.90,20221013,2.07,N,376930,500,57 억,,56742,N,N,0,N,00,N
20230622,140833,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6940,-60,5,-0.86,137744290,19879,21.49,6890,6990,6870,9100,4900,7000,6929.14,0.50,0,-444,7286,7142,6856,6712,6426,7215,6785,57,2100,500,4480,10,1,11453530,795,-5.69,6.97,12,0.17,-1219.00,995.00,11350,20220627,-38.85,4160,20221013,66.83,10100,-31.29,20230102,6370,8.95,20230619,11350,-38.85,20220627,4160,66.83,20221013,2.07,N,376930,500,57 억,,56742,N,N,0,N,00,N
20230622,130915,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6950,-50,5,-0.71,117915450,17020,18.40,6890,6990,6870,9100,4900,7000,6928.05,0.50,0,-362,7286,7142,6856,6712,6426,7215,6785,57,2100,500,4480,10,1,11453530,796,-5.70,6.98,12,0.15,-1219.00,995.00,11350,20220627,-38.77,4160,20221013,67.07,10100,-31.19,20230102,6370,9.11,20230619,11350,-38.77,20220627,4160,67.07,20221013,2.07,N,376930,500,57 억,,56742,N,N,0,N,00,N
20230622,120547,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6920,-80,5,-1.14,104855330,15137,16.36,6890,6990,6870,9100,4900,7000,6927.09,0.50,0,363,7286,7142,6856,6712,6426,7215,6785,57,2100,500,4480,10,1,11453530,793,-5.68,6.95,12,0.13,-1219.00,995.00,11350,20220627,-39.03,4160,20221013,66.35,10100,-31.49,20230102,6370,8.63,20230619,11350,-39.03,20220627,4160,66.35,20221013,2.07,N,376930,500,57 억,,56742,N,N,0,N,00,N
20230622,110753,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6950,-50,5,-0.71,86102880,12422,13.43,6890,6990,6870,9100,4900,7000,6931.48,0.50,0,369,7286,7142,6856,6712,6426,7215,6785,57,2100,500,4480,10,1,11453530,796,-5.70,6.98,12,0.11,-1219.00,995.00,11350,20220627,-38.77,4160,20221013,67.07,10100,-31.19,20230102,6370,9.11,20230619,11350,-38.77,20220627,4160,67.07,20221013,2.07,N,376930,500,57 억,,56742,N,N,0,N,00,N
20230622,100207,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6950,-50,5,-0.71,56857700,8193,8.86,6890,6990,6870,9100,4900,7000,6939.79,0.50,0,173,7286,7142,6856,6712,6426,7215,6785,57,2100,500,4480,10,1,11453530,796,-5.70,6.98,12,0.07,-1219.00,995.00,11350,20220627,-38.77,4160,20221013,67.07,10100,-31.19,20230102,6370,9.11,20230619,11350,-38.77,20220627,4160,67.07,20221013,2.07,N,376930,500,57 억,,56742,N,N,0,N,00,N
20230622,090730,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6920,-80,5,-1.14,11911660,1732,1.87,6890,6920,6870,9100,4900,7000,6877.40,0.50,0,155,7286,7142,6856,6712,6426,7215,6785,57,2100,500,4480,10,1,11453530,793,-5.68,6.95,12,0.02,-1219.00,995.00,11350,20220627,-39.03,4160,20221013,66.35,10100,-31.49,20230102,6370,8.63,20230619,11350,-39.03,20220627,4160,66.35,20221013,2.07,N,376930,500,57 억,,56742,N,N,0,N,00,N
20230621,160341,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7000,260,2,3.86,606611580,89135,174.05,6660,7000,6570,8760,4720,6740,6802.19,0.58,0,-9746,7206,6972,6736,6502,6266,7090,6620,57,2020,500,4310,10,1,11453530,802,-5.74,7.04,12,0.78,-1219.00,995.00,11350,20220627,-38.33,4160,20221013,68.27,10100,-30.69,20230102,6370,9.89,20230619,11350,-38.33,20220627,4160,68.27,20221013,2.09,N,376930,500,57 억,,66694,N,N,0,N,00,N
20230621,150224,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6850,110,2,1.63,490626210,72433,141.44,6660,6940,6570,8760,4720,6740,6773.52,0.58,0,-7679,7206,6972,6736,6502,6266,7090,6620,57,2020,500,4310,10,1,11453530,785,-5.62,6.88,12,0.63,-1219.00,995.00,11350,20220627,-39.65,4160,20221013,64.66,10100,-32.18,20230102,6370,7.54,20230619,11350,-39.65,20220627,4160,64.66,20221013,2.09,N,376930,500,57 억,,66694,N,N,0,N,00,N
20230621,140912,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6600,-140,5,-2.08,177892190,26437,51.62,6660,6830,6600,8760,4720,6740,6728.91,0.58,0,-7446,7206,6972,6736,6502,6266,7090,6620,57,2020,500,4310,10,1,11453530,756,-5.41,6.63,12,0.23,-1219.00,995.00,11350,20220627,-41.85,4160,20221013,58.65,10100,-34.65,20230102,6370,3.61,20230619,11350,-41.85,20220627,4160,58.65,20221013,2.09,N,376930,500,57 억,,66694,N,N,0,N,00,N
20230621,130819,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6680,-60,5,-0.89,128912750,19079,37.26,6660,6830,6660,8760,4720,6740,6756.79,0.58,0,-2750,7206,6972,6736,6502,6266,7090,6620,57,2020,500,4310,10,1,11453530,765,-5.48,6.71,12,0.17,-1219.00,995.00,11350,20220627,-41.15,4160,20221013,60.58,10100,-33.86,20230102,6370,4.87,20230619,11350,-41.15,20220627,4160,60.58,20221013,2.09,N,376930,500,57 억,,66694,N,N,0,N,00,N
20230621,120622,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6760,20,2,0.30,103179950,15239,29.76,6660,6830,6660,8760,4720,6740,6770.78,0.58,0,-2709,7206,6972,6736,6502,6266,7090,6620,57,2020,500,4310,10,1,11453530,774,-5.55,6.79,12,0.13,-1219.00,995.00,11350,20220627,-40.44,4160,20221013,62.50,10100,-33.07,20230102,6370,6.12,20230619,11350,-40.44,20220627,4160,62.50,20221013,2.09,N,376930,500,57 억,,66694,N,N,0,N,00,N
20230621,110507,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6760,20,2,0.30,75565820,11150,21.77,6660,6830,6660,8760,4720,6740,6777.20,0.58,0,-3082,7206,6972,6736,6502,6266,7090,6620,57,2020,500,4310,10,1,11453530,774,-5.55,6.79,12,0.10,-1219.00,995.00,11350,20220627,-40.44,4160,20221013,62.50,10100,-33.07,20230102,6370,6.12,20230619,11350,-40.44,20220627,4160,62.50,20221013,2.09,N,376930,500,57 억,,66694,N,N,0,N,00,N
20230621,100831,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6760,20,2,0.30,67564290,9966,19.46,6660,6830,6660,8760,4720,6740,6779.48,0.58,0,-2892,7206,6972,6736,6502,6266,7090,6620,57,2020,500,4310,10,1,11453530,774,-5.55,6.79,12,0.09,-1219.00,995.00,11350,20220627,-40.44,4160,20221013,62.50,10100,-33.07,20230102,6370,6.12,20230619,11350,-40.44,20220627,4160,62.50,20221013,2.09,N,376930,500,57 억,,66694,N,N,0,N,00,N
20230621,090154,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6680,-60,5,-0.89,2817280,423,0.83,6660,6680,6660,8760,4720,6740,6660.24,0.58,0,52,7206,6972,6736,6502,6266,7090,6620,57,2020,500,4310,10,1,11453530,765,-5.48,6.71,12,0.00,-1219.00,995.00,11350,20220627,-41.15,4160,20221013,60.58,10100,-33.86,20230102,6370,4.87,20230619,11350,-41.15,20220627,4160,60.58,20221013,2.09,N,376930,500,57 억,,66694,N,N,0,N,00,N
20230620,160958,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6740,200,2,3.06,341659180,51181,48.10,6510,6970,6500,8500,4580,6540,6675.45,0.54,0,4866,7133,6836,6603,6306,6073,6720,6190,57,1960,500,4180,10,1,11453530,772,-5.53,6.77,12,0.45,-1219.00,995.00,11350,20220627,-40.62,4160,20221013,62.02,10100,-33.27,20230102,6370,5.81,20230619,11350,-40.62,20220627,4160,62.02,20221013,2.13,N,376930,500,57 억,,61828,N,N,0,N,00,N
20230620,150141,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6710,170,2,2.60,337056680,50498,47.46,6510,6970,6500,8500,4580,6540,6674.65,0.54,0,4939,7133,6836,6603,6306,6073,6720,6190,57,1960,500,4180,10,1,11453530,769,-5.50,6.74,12,0.44,-1219.00,995.00,11350,20220627,-40.88,4160,20221013,61.30,10100,-33.56,20230102,6370,5.34,20230619,11350,-40.88,20220627,4160,61.30,20221013,2.13,N,376930,500,57 억,,61828,N,N,0,N,00,N
20230620,140509,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6760,220,2,3.36,311140680,46660,43.85,6510,6970,6500,8500,4580,6540,6668.25,0.54,0,5059,7133,6836,6603,6306,6073,6720,6190,57,1960,500,4180,10,1,11453530,774,-5.55,6.79,12,0.41,-1219.00,995.00,11350,20220627,-40.44,4160,20221013,62.50,10100,-33.07,20230102,6370,6.12,20230619,11350,-40.44,20220627,4160,62.50,20221013,2.13,N,376930,500,57 억,,61828,N,N,0,N,00,N
20230620,130530,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6670,130,2,1.99,243593380,36638,34.44,6510,6970,6500,8500,4580,6540,6648.65,0.54,0,4524,7133,6836,6603,6306,6073,6720,6190,57,1960,500,4180,10,1,11453530,764,-5.47,6.70,12,0.32,-1219.00,995.00,11350,20220627,-41.23,4160,20221013,60.34,10100,-33.96,20230102,6370,4.71,20230619,11350,-41.23,20220627,4160,60.34,20221013,2.13,N,376930,500,57 억,,61828,N,N,0,N,00,N
20230620,120638,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6670,130,2,1.99,223111260,33563,31.55,6510,6970,6500,8500,4580,6540,6647.54,0.54,0,4526,7133,6836,6603,6306,6073,6720,6190,57,1960,500,4180,10,1,11453530,764,-5.47,6.70,12,0.29,-1219.00,995.00,11350,20220627,-41.23,4160,20221013,60.34,10100,-33.96,20230102,6370,4.71,20230619,11350,-41.23,20220627,4160,60.34,20221013,2.13,N,376930,500,57 억,,61828,N,N,0,N,00,N
20230620,110428,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6620,80,2,1.22,215956390,32488,30.53,6510,6970,6500,8500,4580,6540,6647.27,0.54,0,4898,7133,6836,6603,6306,6073,6720,6190,57,1960,500,4180,10,1,11453530,758,-5.43,6.65,12,0.28,-1219.00,995.00,11350,20220627,-41.67,4160,20221013,59.13,10100,-34.46,20230102,6370,3.92,20230619,11350,-41.67,20220627,4160,59.13,20221013,2.13,N,376930,500,57 억,,61828,N,N,0,N,00,N
20230620,100721,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6670,130,2,1.99,196337670,29529,27.75,6510,6970,6500,8500,4580,6540,6648.98,0.54,0,5447,7133,6836,6603,6306,6073,6720,6190,57,1960,500,4180,10,1,11453530,764,-5.47,6.70,12,0.26,-1219.00,995.00,11350,20220627,-41.23,4160,20221013,60.34,10100,-33.96,20230102,6370,4.71,20230619,11350,-41.23,20220627,4160,60.34,20221013,2.13,N,376930,500,57 억,,61828,N,N,0,N,00,N
20230620,090315,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6540,0,3,0.00,27316480,4171,3.92,6510,6570,6510,8500,4580,6540,6549.14,0.54,0,1491,7133,6836,6603,6306,6073,6720,6190,57,1960,500,4180,10,1,11453530,749,-5.37,6.57,12,0.04,-1219.00,995.00,11350,20220627,-42.38,4160,20221013,57.21,10100,-35.25,20230102,6370,2.67,20230619,11350,-42.38,20220627,4160,57.21,20221013,2.13,N,376930,500,57 억,,61828,N,N,0,N,00,N
20230619,160101,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6540,-370,5,-5.35,700080560,106276,213.51,6900,6900,6370,8980,4840,6910,6587.51,0.54,0,282,7136,7022,6936,6822,6736,6980,6780,57,2070,500,4420,10,1,11453530,749,-5.37,6.57,12,0.93,-1219.00,995.00,11350,20220627,-42.38,4160,20221013,57.21,10100,-35.25,20230102,6370,2.67,20230619,11350,-42.38,20220627,4160,57.21,20221013,2.09,N,376930,500,57 억,,61545,N,N,0,N,00,N
20230619,150917,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6630,-280,5,-4.05,662585280,100583,202.07,6900,6900,6370,8980,4840,6910,6587.45,0.54,0,1292,7136,7022,6936,6822,6736,6980,6780,57,2070,500,4420,10,1,11453530,759,-5.44,6.66,12,0.88,-1219.00,995.00,11350,20220627,-41.59,4160,20221013,59.38,10100,-34.36,20230102,6370,4.08,20230619,11350,-41.59,20220627,4160,59.38,20221013,2.09,N,376930,500,57 억,,61545,N,N,0,N,00,N
20230619,140700,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6620,-290,5,-4.20,623655650,94704,190.26,6900,6900,6370,8980,4840,6910,6585.31,0.54,0,3996,7136,7022,6936,6822,6736,6980,6780,57,2070,500,4420,10,1,11453530,758,-5.43,6.65,12,0.83,-1219.00,995.00,11350,20220627,-41.67,4160,20221013,59.13,10100,-34.46,20230102,6370,3.92,20230619,11350,-41.67,20220627,4160,59.13,20221013,2.09,N,376930,500,57 억,,61545,N,N,0,N,00,N
20230619,130551,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6660,-250,5,-3.62,503147310,76412,153.51,6900,6900,6370,8980,4840,6910,6584.66,0.54,0,2651,7136,7022,6936,6822,6736,6980,6780,57,2070,500,4420,10,1,11453530,763,-5.46,6.69,12,0.67,-1219.00,995.00,11350,20220627,-41.32,4160,20221013,60.10,10100,-34.06,20230102,6370,4.55,20230619,11350,-41.32,20220627,4160,60.10,20221013,2.09,N,376930,500,57 억,,61545,N,N,0,N,00,N
20230619,120517,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6660,-250,5,-3.62,486747840,73955,148.58,6900,6900,6370,8980,4840,6910,6581.68,0.54,0,3520,7136,7022,6936,6822,6736,6980,6780,57,2070,500,4420,10,1,11453530,763,-5.46,6.69,12,0.65,-1219.00,995.00,11350,20220627,-41.32,4160,20221013,60.10,10100,-34.06,20230102,6370,4.55,20230619,11350,-41.32,20220627,4160,60.10,20221013,2.09,N,376930,500,57 억,,61545,N,N,0,N,00,N
20230619,110158,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6560,-350,5,-5.07,452032190,68709,138.04,6900,6900,6370,8980,4840,6910,6578.94,0.54,0,3259,7136,7022,6936,6822,6736,6980,6780,57,2070,500,4420,10,1,11453530,751,-5.38,6.59,12,0.60,-1219.00,995.00,11350,20220627,-42.20,4160,20221013,57.69,10100,-35.05,20230102,6370,2.98,20230619,11350,-42.20,20220627,4160,57.69,20221013,2.09,N,376930,500,57 억,,61545,N,N,0,N,00,N
20230619,100705,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6570,-340,5,-4.92,400412040,60835,122.22,6900,6900,6370,8980,4840,6910,6581.94,0.54,0,4579,7136,7022,6936,6822,6736,6980,6780,57,2070,500,4420,10,1,11453530,752,-5.39,6.60,12,0.53,-1219.00,995.00,11350,20220627,-42.11,4160,20221013,57.93,10100,-34.95,20230102,6370,3.14,20230619,11350,-42.11,20220627,4160,57.93,20221013,2.09,N,376930,500,57 억,,61545,N,N,0,N,00,N
20230619,090518,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6820,-90,5,-1.30,11478370,1680,3.38,6900,6900,6820,8980,4840,6910,6832.36,0.54,0,751,7136,7022,6936,6822,6736,6980,6780,57,2070,500,4420,10,1,11453530,781,-5.59,6.85,12,0.01,-1219.00,995.00,11350,20220627,-39.91,4160,20221013,63.94,10100,-32.48,20230102,6810,0.15,20230224,11350,-39.91,20220627,4160,63.94,20221013,2.09,N,376930,500,57 억,,61545,N,N,0,N,00,N
20230616,160132,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6910,-130,5,-1.85,341123760,49342,63.79,7010,7050,6850,9150,4930,7040,6913.46,0.58,0,-4845,7326,7182,6996,6852,6666,7090,6760,57,2110,500,4500,10,1,11453530,791,-5.67,6.94,12,0.43,-1219.00,995.00,11350,20220627,-39.12,4160,20221013,66.11,10100,-31.58,20230102,6810,1.47,20230224,11350,-39.12,20220627,4160,66.11,20221013,2.11,N,376930,500,57 억,,66367,N,N,0,N,00,N
20230616,150652,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6930,-110,5,-1.56,321969680,46573,60.21,7010,7050,6850,9150,4930,7040,6913.23,0.58,0,-3682,7326,7182,6996,6852,6666,7090,6760,57,2110,500,4500,10,1,11453530,794,-5.68,6.96,12,0.41,-1219.00,995.00,11350,20220627,-38.94,4160,20221013,66.59,10100,-31.39,20230102,6810,1.76,20230224,11350,-38.94,20220627,4160,66.59,20221013,2.11,N,376930,500,57 억,,66367,N,N,0,N,00,N
20230616,140547,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6940,-100,5,-1.42,287018600,41502,53.65,7010,7050,6850,9150,4930,7040,6915.78,0.58,0,-2779,7326,7182,6996,6852,6666,7090,6760,57,2110,500,4500,10,1,11453530,795,-5.69,6.97,12,0.36,-1219.00,995.00,11350,20220627,-38.85,4160,20221013,66.83,10100,-31.29,20230102,6810,1.91,20230224,11350,-38.85,20220627,4160,66.83,20221013,2.11,N,376930,500,57 억,,66367,N,N,0,N,00,N
20230616,130501,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6890,-150,5,-2.13,231218510,33439,43.23,7010,7050,6850,9150,4930,7040,6914.64,0.58,0,-489,7326,7182,6996,6852,6666,7090,6760,57,2110,500,4500,10,1,11453530,789,-5.65,6.92,12,0.29,-1219.00,995.00,11350,20220627,-39.30,4160,20221013,65.62,10100,-31.78,20230102,6810,1.17,20230224,11350,-39.30,20220627,4160,65.62,20221013,2.11,N,376930,500,57 억,,66367,N,N,0,N,00,N
20230616,120725,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6900,-140,5,-1.99,129045490,18558,23.99,7010,7050,6900,9150,4930,7040,6953.63,0.58,0,-1457,7326,7182,6996,6852,6666,7090,6760,57,2110,500,4500,10,1,11453530,790,-5.66,6.93,12,0.16,-1219.00,995.00,11350,20220627,-39.21,4160,20221013,65.87,10100,-31.68,20230102,6810,1.32,20230224,11350,-39.21,20220627,4160,65.87,20221013,2.11,N,376930,500,57 억,,66367,N,N,0,N,00,N
20230616,110818,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6980,-60,5,-0.85,60184310,8621,11.15,7010,7050,6920,9150,4930,7040,6981.13,0.58,0,-2079,7326,7182,6996,6852,6666,7090,6760,57,2110,500,4500,10,1,11453530,799,-5.73,7.02,12,0.08,-1219.00,995.00,11350,20220627,-38.50,4160,20221013,67.79,10100,-30.89,20230102,6810,2.50,20230224,11350,-38.50,20220627,4160,67.79,20221013,2.11,N,376930,500,57 억,,66367,N,N,0,N,00,N
20230616,100723,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6980,-60,5,-0.85,39578360,5675,7.34,7010,7050,6920,9150,4930,7040,6974.16,0.58,0,-1074,7326,7182,6996,6852,6666,7090,6760,57,2110,500,4500,10,1,11453530,799,-5.73,7.02,12,0.05,-1219.00,995.00,11350,20220627,-38.50,4160,20221013,67.79,10100,-30.89,20230102,6810,2.50,20230224,11350,-38.50,20220627,4160,67.79,20221013,2.11,N,376930,500,57 억,,66367,N,N,0,N,00,N
20230616,090231,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6980,-60,5,-0.85,2470090,354,0.46,7010,7010,6970,9150,4930,7040,6977.66,0.58,0,-28,7326,7182,6996,6852,6666,7090,6760,57,2110,500,4500,10,1,11453530,799,-5.73,7.02,12,0.00,-1219.00,995.00,11350,20220627,-38.50,4160,20221013,67.79,10100,-30.89,20230102,6810,2.50,20230224,11350,-38.50,20220627,4160,67.79,20221013,2.11,N,376930,500,57 억,,66367,N,N,0,N,00,N
20230615,150223,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6890,-160,5,-2.27,508230090,73243,91.62,7110,7140,6810,9160,4940,7050,6938.96,0.71,0,-13470,7423,7236,7123,6936,6823,7180,6880,57,2110,500,4510,10,1,11453530,789,-5.65,6.92,12,0.64,-1219.00,995.00,11350,20220627,-39.30,4160,20221013,65.62,10100,-31.78,20230102,6810,1.17,20230615,11350,-39.30,20220627,4160,65.62,20221013,2.16,N,376930,500,57 억,,80787,N,N,0,N,00,N
20230615,140948,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6970,-80,5,-1.13,467681280,67345,84.24,7110,7140,6810,9160,4940,7050,6944.56,0.71,0,-13149,7423,7236,7123,6936,6823,7180,6880,57,2110,500,4510,10,1,11453530,798,-5.72,7.01,12,0.59,-1219.00,995.00,11350,20220627,-38.59,4160,20221013,67.55,10100,-30.99,20230102,6810,2.35,20230615,11350,-38.59,20220627,4160,67.55,20221013,2.16,N,376930,500,57 억,,80787,N,N,0,N,00,N
20230615,131053,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7000,-50,5,-0.71,446912590,64336,80.48,7110,7140,6810,9160,4940,7050,6946.54,0.71,0,-14538,7423,7236,7123,6936,6823,7180,6880,57,2110,500,4510,10,1,11453530,802,-5.74,7.04,12,0.56,-1219.00,995.00,11350,20220627,-38.33,4160,20221013,68.27,10100,-30.69,20230102,6810,2.79,20230615,11350,-38.33,20220627,4160,68.27,20221013,2.16,N,376930,500,57 억,,80787,N,N,0,N,00,N
20230615,120616,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6960,-90,5,-1.28,422015230,60766,76.01,7110,7140,6810,9160,4940,7050,6944.92,0.71,0,-13840,7423,7236,7123,6936,6823,7180,6880,57,2110,500,4510,10,1,11453530,797,-5.71,6.99,12,0.53,-1219.00,995.00,11350,20220627,-38.68,4160,20221013,67.31,10100,-31.09,20230102,6810,2.20,20230615,11350,-38.68,20220627,4160,67.31,20221013,2.16,N,376930,500,57 억,,80787,N,N,0,N,00,N
20230615,111018,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6880,-170,5,-2.41,345026980,49582,62.02,7110,7140,6810,9160,4940,7050,6958.71,0.71,0,-13162,7423,7236,7123,6936,6823,7180,6880,57,2110,500,4510,10,1,11453530,788,-5.64,6.91,12,0.43,-1219.00,995.00,11350,20220627,-39.38,4160,20221013,65.38,10100,-31.88,20230102,6810,1.03,20230615,11350,-39.38,20220627,4160,65.38,20221013,2.16,N,376930,500,57 억,,80787,N,N,0,N,00,N
20230611,184818,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7350,30,2,0.41,226693070,30909,51.71,7320,7400,7270,9510,5130,7320,7334.61,1.00,-6445,-6445,7440,7380,7320,7260,7200,7350,7230,57,2190,500,4680,10,1,11453530,842,-6.03,7.39,12,0.27,-1219.00,995.00,11350,20220627,-35.24,4160,20221013,76.68,10100,-27.23,20230102,6810,7.93,20230224,11350,-35.24,20220627,4160,76.68,20221013,2.24,N,376930,500,57 억,,114855,N,N,0,N,00,N