KissMeData/049430/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
20230630,160453,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9420,20,2,0.21,83606380,8934,46.90,9320,9420,9290,12220,6580,9400,9358.22,16.18,0,-1261,9593,9496,9403,9306,9213,9495,9305,45,2820,500,6580,10,1,9048000,852,5.36,0.44,12,0.10,1756.00,21548.00,11650,20221206,-19.14,8250,20220704,14.18,10800,-12.78,20230109,9120,3.29,20230410,11650,-19.14,20221206,8250,14.18,20220704,2.22,N,049430,500,45 억,,1464161,N,N,0,N,00,N
20230630,150456,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9340,-60,5,-0.64,64934710,6942,36.44,9320,9400,9290,12220,6580,9400,9353.89,16.18,0,-1141,9593,9496,9403,9306,9213,9495,9305,45,2820,500,6580,10,1,9048000,845,5.32,0.43,12,0.08,1756.00,21548.00,11650,20221206,-19.83,8250,20220704,13.21,10800,-13.52,20230109,9120,2.41,20230410,11650,-19.83,20221206,8250,13.21,20220704,2.22,N,049430,500,45 억,,1464161,N,N,0,N,00,N
20230630,140454,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9360,-40,5,-0.43,61822290,6609,34.70,9320,9400,9290,12220,6580,9400,9354.26,16.18,0,-1088,9593,9496,9403,9306,9213,9495,9305,45,2820,500,6580,10,1,9048000,847,5.33,0.43,12,0.07,1756.00,21548.00,11650,20221206,-19.66,8250,20220704,13.45,10800,-13.33,20230109,9120,2.63,20230410,11650,-19.66,20221206,8250,13.45,20220704,2.22,N,049430,500,45 억,,1464161,N,N,0,N,00,N
20230630,130455,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9380,-20,5,-0.21,43714100,4679,24.56,9320,9400,9290,12220,6580,9400,9342.62,16.18,0,-477,9593,9496,9403,9306,9213,9495,9305,45,2820,500,6580,10,1,9048000,849,5.34,0.44,12,0.05,1756.00,21548.00,11650,20221206,-19.48,8250,20220704,13.70,10800,-13.15,20230109,9120,2.85,20230410,11650,-19.48,20221206,8250,13.70,20220704,2.22,N,049430,500,45 억,,1464161,N,N,0,N,00,N
20230630,120453,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9390,-10,5,-0.11,38822540,4158,21.83,9320,9400,9290,12220,6580,9400,9336.83,16.18,0,-473,9593,9496,9403,9306,9213,9495,9305,45,2820,500,6580,10,1,9048000,850,5.35,0.44,12,0.05,1756.00,21548.00,11650,20221206,-19.40,8250,20220704,13.82,10800,-13.06,20230109,9120,2.96,20230410,11650,-19.40,20221206,8250,13.82,20220704,2.22,N,049430,500,45 억,,1464161,N,N,0,N,00,N
20230630,110454,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9320,-80,5,-0.85,24236140,2598,13.64,9320,9400,9290,12220,6580,9400,9328.77,16.18,0,-431,9593,9496,9403,9306,9213,9495,9305,45,2820,500,6580,10,1,9048000,843,5.31,0.43,12,0.03,1756.00,21548.00,11650,20221206,-20.00,8250,20220704,12.97,10800,-13.70,20230109,9120,2.19,20230410,11650,-20.00,20221206,8250,12.97,20220704,2.22,N,049430,500,45 억,,1464161,N,N,0,N,00,N
20230630,100455,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9350,-50,5,-0.53,19231450,2062,10.83,9320,9400,9290,12220,6580,9400,9326.60,16.18,0,-191,9593,9496,9403,9306,9213,9495,9305,45,2820,500,6580,10,1,9048000,846,5.32,0.43,12,0.02,1756.00,21548.00,11650,20221206,-19.74,8250,20220704,13.33,10800,-13.43,20230109,9120,2.52,20230410,11650,-19.74,20221206,8250,13.33,20220704,2.22,N,049430,500,45 억,,1464161,N,N,0,N,00,N
20230630,090456,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9400,0,3,0.00,1221000,131,0.69,9320,9400,9320,12220,6580,9400,9320.61,16.18,0,76,9593,9496,9403,9306,9213,9495,9305,45,2820,500,6580,10,1,9048000,851,5.35,0.44,12,0.00,1756.00,21548.00,11650,20221206,-19.31,8250,20220704,13.94,10800,-12.96,20230109,9120,3.07,20230410,11650,-19.31,20221206,8250,13.94,20220704,2.22,N,049430,500,45 억,,1464161,N,N,0,N,00,N
20230629,160454,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9400,-40,5,-0.42,178373720,19048,73.98,9400,9500,9310,12270,6610,9440,9364.43,16.20,0,-2028,9546,9492,9396,9342,9246,9520,9370,45,2830,500,6600,10,1,9048000,851,5.35,0.44,12,0.21,1756.00,21548.00,11650,20221206,-19.31,8250,20220704,13.94,10800,-12.96,20230109,9120,3.07,20230410,11650,-19.31,20221206,8250,13.94,20220704,2.26,N,049430,500,45 억,,1466188,N,N,0,N,00,N
20230629,150451,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9360,-80,5,-0.85,169997080,18155,70.51,9400,9500,9310,12270,6610,9440,9363.65,16.20,0,-1817,9546,9492,9396,9342,9246,9520,9370,45,2830,500,6600,10,1,9048000,847,5.33,0.43,12,0.20,1756.00,21548.00,11650,20221206,-19.66,8250,20220704,13.45,10800,-13.33,20230109,9120,2.63,20230410,11650,-19.66,20221206,8250,13.45,20220704,2.26,N,049430,500,45 억,,1466188,N,N,0,N,00,N
20230629,140451,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9380,-60,5,-0.64,130596290,13935,54.12,9400,9500,9320,12270,6610,9440,9371.82,16.20,0,-672,9546,9492,9396,9342,9246,9520,9370,45,2830,500,6600,10,1,9048000,849,5.34,0.44,12,0.15,1756.00,21548.00,11650,20221206,-19.48,8250,20220704,13.70,10800,-13.15,20230109,9120,2.85,20230410,11650,-19.48,20221206,8250,13.70,20220704,2.26,N,049430,500,45 억,,1466188,N,N,0,N,00,N
20230629,130451,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9340,-100,5,-1.06,90382330,9625,37.38,9400,9500,9330,12270,6610,9440,9390.37,16.20,0,-82,9546,9492,9396,9342,9246,9520,9370,45,2830,500,6600,10,1,9048000,845,5.32,0.43,12,0.11,1756.00,21548.00,11650,20221206,-19.83,8250,20220704,13.21,10800,-13.52,20230109,9120,2.41,20230410,11650,-19.83,20221206,8250,13.21,20220704,2.26,N,049430,500,45 억,,1466188,N,N,0,N,00,N
20230629,120453,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9340,-100,5,-1.06,90288930,9615,37.34,9400,9500,9330,12270,6610,9440,9390.42,16.20,0,-86,9546,9492,9396,9342,9246,9520,9370,45,2830,500,6600,10,1,9048000,845,5.32,0.43,12,0.11,1756.00,21548.00,11650,20221206,-19.83,8250,20220704,13.21,10800,-13.52,20230109,9120,2.41,20230410,11650,-19.83,20221206,8250,13.21,20220704,2.26,N,049430,500,45 억,,1466188,N,N,0,N,00,N
20230629,110452,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9350,-90,5,-0.95,85992980,9155,35.56,9400,9500,9350,12270,6610,9440,9393.01,16.20,0,342,9546,9492,9396,9342,9246,9520,9370,45,2830,500,6600,10,1,9048000,846,5.32,0.43,12,0.10,1756.00,21548.00,11650,20221206,-19.74,8250,20220704,13.33,10800,-13.43,20230109,9120,2.52,20230410,11650,-19.74,20221206,8250,13.33,20220704,2.26,N,049430,500,45 억,,1466188,N,N,0,N,00,N
20230629,100453,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9400,-40,5,-0.42,71596750,7617,29.58,9400,9500,9350,12270,6610,9440,9399.60,16.20,0,1118,9546,9492,9396,9342,9246,9520,9370,45,2830,500,6600,10,1,9048000,851,5.35,0.44,12,0.08,1756.00,21548.00,11650,20221206,-19.31,8250,20220704,13.94,10800,-12.96,20230109,9120,3.07,20230410,11650,-19.31,20221206,8250,13.94,20220704,2.26,N,049430,500,45 억,,1466188,N,N,0,N,00,N
20230629,090450,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9450,10,2,0.11,16625710,1753,6.81,9400,9500,9400,12270,6610,9440,9484.15,16.20,0,-57,9546,9492,9396,9342,9246,9520,9370,45,2830,500,6600,10,1,9048000,855,5.38,0.44,12,0.02,1756.00,21548.00,11650,20221206,-18.88,8250,20220704,14.55,10800,-12.50,20230109,9120,3.62,20230410,11650,-18.88,20221206,8250,14.55,20220704,2.26,N,049430,500,45 억,,1466188,N,N,0,N,00,N
20230628,160448,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9440,150,2,1.61,241054980,25746,233.35,9350,9450,9300,12070,6510,9290,9362.81,16.17,0,3295,9363,9326,9273,9236,9183,9345,9255,45,2780,500,6500,10,1,9048000,854,5.38,0.44,12,0.28,1756.00,21548.00,11650,20221206,-18.97,8250,20220704,14.42,10800,-12.59,20230109,9120,3.51,20230410,11650,-18.97,20221206,8250,14.42,20220704,2.23,N,049430,500,45 억,,1462893,N,N,0,N,00,N
20230628,150450,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9400,110,2,1.18,233535640,24948,226.12,9350,9450,9300,12070,6510,9290,9360.90,16.17,0,3359,9363,9326,9273,9236,9183,9345,9255,45,2780,500,6500,10,1,9048000,851,5.35,0.44,12,0.28,1756.00,21548.00,11650,20221206,-19.31,8250,20220704,13.94,10800,-12.96,20230109,9120,3.07,20230410,11650,-19.31,20221206,8250,13.94,20220704,2.23,N,049430,500,45 억,,1462893,N,N,0,N,00,N
20230628,140448,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9390,100,2,1.08,214468630,22914,207.69,9350,9450,9300,12070,6510,9290,9359.72,16.17,0,2471,9363,9326,9273,9236,9183,9345,9255,45,2780,500,6500,10,1,9048000,850,5.35,0.44,12,0.25,1756.00,21548.00,11650,20221206,-19.40,8250,20220704,13.82,10800,-13.06,20230109,9120,2.96,20230410,11650,-19.40,20221206,8250,13.82,20220704,2.23,N,049430,500,45 억,,1462893,N,N,0,N,00,N
20230628,130449,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9390,100,2,1.08,199085180,21276,192.84,9350,9450,9300,12070,6510,9290,9357.27,16.17,0,2210,9363,9326,9273,9236,9183,9345,9255,45,2780,500,6500,10,1,9048000,850,5.35,0.44,12,0.24,1756.00,21548.00,11650,20221206,-19.40,8250,20220704,13.82,10800,-13.06,20230109,9120,2.96,20230410,11650,-19.40,20221206,8250,13.82,20220704,2.23,N,049430,500,45 억,,1462893,N,N,0,N,00,N
20230628,120427,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9450,160,2,1.72,157189880,16824,152.49,9350,9450,9300,12070,6510,9290,9343.19,16.17,0,1935,9363,9326,9273,9236,9183,9345,9255,45,2780,500,6500,10,1,9048000,855,5.38,0.44,12,0.19,1756.00,21548.00,11650,20221206,-18.88,8250,20220704,14.55,10800,-12.50,20230109,9120,3.62,20230410,11650,-18.88,20221206,8250,14.55,20220704,2.23,N,049430,500,45 억,,1462893,N,N,0,N,00,N
20230628,110453,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9370,80,2,0.86,140293730,15027,136.20,9350,9430,9300,12070,6510,9290,9336.11,16.17,0,1892,9363,9326,9273,9236,9183,9345,9255,45,2780,500,6500,10,1,9048000,848,5.34,0.43,12,0.17,1756.00,21548.00,11650,20221206,-19.57,8250,20220704,13.58,10800,-13.24,20230109,9120,2.74,20230410,11650,-19.57,20221206,8250,13.58,20220704,2.23,N,049430,500,45 억,,1462893,N,N,0,N,00,N
20230628,100452,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9340,50,2,0.54,53061400,5676,51.45,9350,9430,9300,12070,6510,9290,9348.38,16.17,0,482,9363,9326,9273,9236,9183,9345,9255,45,2780,500,6500,10,1,9048000,845,5.32,0.43,12,0.06,1756.00,21548.00,11650,20221206,-19.83,8250,20220704,13.21,10800,-13.52,20230109,9120,2.41,20230410,11650,-19.83,20221206,8250,13.21,20220704,2.23,N,049430,500,45 억,,1462893,N,N,0,N,00,N
20230628,090450,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9400,110,2,1.18,8721530,931,8.44,9350,9400,9300,12070,6510,9290,9367.92,16.17,0,-86,9363,9326,9273,9236,9183,9345,9255,45,2780,500,6500,10,1,9048000,851,5.35,0.44,12,0.01,1756.00,21548.00,11650,20221206,-19.31,8250,20220704,13.94,10800,-12.96,20230109,9120,3.07,20230410,11650,-19.31,20221206,8250,13.94,20220704,2.23,N,049430,500,45 억,,1462893,N,N,0,N,00,N
20230627,160451,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9290,30,2,0.32,102029840,11032,81.08,9260,9310,9220,12030,6490,9260,9248.54,16.16,0,854,9446,9352,9306,9212,9166,9330,9190,45,2770,500,6480,10,1,9048000,841,5.29,0.43,12,0.12,1756.00,21548.00,11650,20221206,-20.26,8130,20220624,14.27,10800,-13.98,20230109,9120,1.86,20230410,11650,-20.26,20221206,8250,12.61,20220704,2.25,N,049430,500,45 억,,1462042,N,N,0,N,00,N
20230627,150454,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9270,10,2,0.11,95900020,10372,76.23,9260,9310,9220,12030,6490,9260,9246.05,16.16,0,859,9446,9352,9306,9212,9166,9330,9190,45,2770,500,6480,10,1,9048000,839,5.28,0.43,12,0.11,1756.00,21548.00,11650,20221206,-20.43,8130,20220624,14.02,10800,-14.17,20230109,9120,1.64,20230410,11650,-20.43,20221206,8250,12.36,20220704,2.25,N,049430,500,45 억,,1462042,N,N,0,N,00,N
20230627,140458,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9230,-30,5,-0.32,82177200,8888,65.32,9260,9310,9220,12030,6490,9260,9245.86,16.16,0,949,9446,9352,9306,9212,9166,9330,9190,45,2770,500,6480,10,1,9048000,835,5.26,0.43,12,0.10,1756.00,21548.00,11650,20221206,-20.77,8130,20220624,13.53,10800,-14.54,20230109,9120,1.21,20230410,11650,-20.77,20221206,8250,11.88,20220704,2.25,N,049430,500,45 억,,1462042,N,N,0,N,00,N
20230627,130457,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9240,-20,5,-0.22,66546950,7193,52.87,9260,9310,9220,12030,6490,9260,9251.63,16.16,0,940,9446,9352,9306,9212,9166,9330,9190,45,2770,500,6480,10,1,9048000,836,5.26,0.43,12,0.08,1756.00,21548.00,11650,20221206,-20.69,8130,20220624,13.65,10800,-14.44,20230109,9120,1.32,20230410,11650,-20.69,20221206,8250,12.00,20220704,2.25,N,049430,500,45 억,,1462042,N,N,0,N,00,N
20230627,120459,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9240,-20,5,-0.22,60962530,6588,48.42,9260,9310,9220,12030,6490,9260,9253.57,16.16,0,850,9446,9352,9306,9212,9166,9330,9190,45,2770,500,6480,10,1,9048000,836,5.26,0.43,12,0.07,1756.00,21548.00,11650,20221206,-20.69,8130,20220624,13.65,10800,-14.44,20230109,9120,1.32,20230410,11650,-20.69,20221206,8250,12.00,20220704,2.25,N,049430,500,45 억,,1462042,N,N,0,N,00,N
20230627,110459,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9260,0,3,0.00,38075780,4112,30.22,9260,9310,9240,12030,6490,9260,9259.67,16.16,0,543,9446,9352,9306,9212,9166,9330,9190,45,2770,500,6480,10,1,9048000,838,5.27,0.43,12,0.05,1756.00,21548.00,11650,20221206,-20.52,8130,20220624,13.90,10800,-14.26,20230109,9120,1.54,20230410,11650,-20.52,20221206,8250,12.24,20220704,2.25,N,049430,500,45 억,,1462042,N,N,0,N,00,N
20230627,100448,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9310,50,2,0.54,13138370,1417,10.41,9260,9310,9260,12030,6490,9260,9271.96,16.16,0,22,9446,9352,9306,9212,9166,9330,9190,45,2770,500,6480,10,1,9048000,842,5.30,0.43,12,0.02,1756.00,21548.00,11650,20221206,-20.09,8130,20220624,14.51,10800,-13.80,20230109,9120,2.08,20230410,11650,-20.09,20221206,8250,12.85,20220704,2.25,N,049430,500,45 억,,1462042,N,N,0,N,00,N
20230627,090450,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9290,30,2,0.32,2470390,266,1.96,9260,9310,9260,12030,6490,9260,9287.18,16.16,0,20,9446,9352,9306,9212,9166,9330,9190,45,2770,500,6480,10,1,9048000,841,5.29,0.43,12,0.00,1756.00,21548.00,11650,20221206,-20.26,8130,20220624,14.27,10800,-13.98,20230109,9120,1.86,20230410,11650,-20.26,20221206,8250,12.61,20220704,2.25,N,049430,500,45 억,,1462042,N,N,0,N,00,N
20230626,160450,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9260,-140,5,-1.49,126883710,13606,150.34,9400,9400,9260,12220,6580,9400,9325.70,16.16,0,-374,9546,9472,9396,9322,9246,9435,9285,45,2820,500,6580,10,1,9048000,838,5.27,0.43,12,0.15,1756.00,21548.00,11650,20221206,-20.52,8130,20220624,13.90,10800,-14.26,20230109,9120,1.54,20230410,11650,-20.52,20221206,8250,12.24,20220704,2.28,N,049430,500,45 억,,1462408,N,N,0,N,00,N
20230626,150452,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9370,-30,5,-0.32,87829040,9393,103.79,9400,9400,9320,12220,6580,9400,9350.48,16.16,0,-369,9546,9472,9396,9322,9246,9435,9285,45,2820,500,6580,10,1,9048000,848,5.34,0.43,12,0.10,1756.00,21548.00,11650,20221206,-19.57,8130,20220624,15.25,10800,-13.24,20230109,9120,2.74,20230410,11650,-19.57,20221206,8250,13.58,20220704,2.28,N,049430,500,45 억,,1462408,N,N,0,N,00,N
20230626,140452,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9340,-60,5,-0.64,55969660,5987,66.15,9400,9400,9320,12220,6580,9400,9348.53,16.16,0,-255,9546,9472,9396,9322,9246,9435,9285,45,2820,500,6580,10,1,9048000,845,5.32,0.43,12,0.07,1756.00,21548.00,11650,20221206,-19.83,8130,20220624,14.88,10800,-13.52,20230109,9120,2.41,20230410,11650,-19.83,20221206,8250,13.21,20220704,2.28,N,049430,500,45 억,,1462408,N,N,0,N,00,N
20230626,130451,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9350,-50,5,-0.53,44443090,4754,52.53,9400,9400,9320,12220,6580,9400,9348.57,16.16,0,-255,9546,9472,9396,9322,9246,9435,9285,45,2820,500,6580,10,1,9048000,846,5.32,0.43,12,0.05,1756.00,21548.00,11650,20221206,-19.74,8130,20220624,15.01,10800,-13.43,20230109,9120,2.52,20230410,11650,-19.74,20221206,8250,13.33,20220704,2.28,N,049430,500,45 억,,1462408,N,N,0,N,00,N
20230626,120448,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9370,-30,5,-0.32,42477860,4544,50.21,9400,9400,9320,12220,6580,9400,9348.12,16.16,0,-269,9546,9472,9396,9322,9246,9435,9285,45,2820,500,6580,10,1,9048000,848,5.34,0.43,12,0.05,1756.00,21548.00,11650,20221206,-19.57,8130,20220624,15.25,10800,-13.24,20230109,9120,2.74,20230410,11650,-19.57,20221206,8250,13.58,20220704,2.28,N,049430,500,45 억,,1462408,N,N,0,N,00,N
20230626,110448,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9340,-60,5,-0.64,33648770,3600,39.78,9400,9400,9320,12220,6580,9400,9346.88,16.16,0,-269,9546,9472,9396,9322,9246,9435,9285,45,2820,500,6580,10,1,9048000,845,5.32,0.43,12,0.04,1756.00,21548.00,11650,20221206,-19.83,8130,20220624,14.88,10800,-13.52,20230109,9120,2.41,20230410,11650,-19.83,20221206,8250,13.21,20220704,2.28,N,049430,500,45 억,,1462408,N,N,0,N,00,N
20230626,100449,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9340,-60,5,-0.64,13965520,1494,16.51,9400,9400,9340,12220,6580,9400,9347.74,16.16,0,-197,9546,9472,9396,9322,9246,9435,9285,45,2820,500,6580,10,1,9048000,845,5.32,0.43,12,0.02,1756.00,21548.00,11650,20221206,-19.83,8130,20220624,14.88,10800,-13.52,20230109,9120,2.41,20230410,11650,-19.83,20221206,8250,13.21,20220704,2.28,N,049430,500,45 억,,1462408,N,N,0,N,00,N
20230626,090450,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9390,-10,5,-0.11,479220,51,0.56,9400,9400,9390,12220,6580,9400,9396.47,16.16,0,-5,9546,9472,9396,9322,9246,9435,9285,45,2820,500,6580,10,1,9048000,850,5.35,0.44,12,0.00,1756.00,21548.00,11650,20221206,-19.40,8130,20220624,15.50,10800,-13.06,20230109,9120,2.96,20230410,11650,-19.40,20221206,8250,13.82,20220704,2.28,N,049430,500,45 억,,1462408,N,N,0,N,00,N
20230623,164033,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9400,-40,5,-0.42,84431440,9020,143.45,9470,9470,9320,12270,6610,9440,9360.46,16.18,0,-1545,9513,9476,9403,9366,9293,9495,9385,45,2830,500,6600,10,1,9048000,851,5.35,0.44,12,0.10,1756.00,21548.00,11650,20221206,-19.31,8130,20220624,15.62,10800,-12.96,20230109,9120,3.07,20230410,11650,-19.31,20221206,8130,15.62,20220624,2.30,N,049430,500,45 억,,1463954,N,N,0,N,00,N
20230623,140401,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9330,-110,5,-1.17,64547370,6901,109.75,9470,9470,9320,12270,6610,9440,9353.34,16.18,0,-829,9513,9476,9403,9366,9293,9495,9385,45,2830,500,6600,10,1,9048000,844,5.31,0.43,12,0.08,1756.00,21548.00,11650,20221206,-19.91,8130,20220624,14.76,10800,-13.61,20230109,9120,2.30,20230410,11650,-19.91,20221206,8130,14.76,20220624,2.30,N,049430,500,45 억,,1463954,N,N,0,N,00,N
20230622,160643,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9440,30,2,0.32,58938300,6288,48.60,9400,9440,9330,12230,6590,9410,9372.55,16.18,0,-302,9543,9476,9393,9326,9243,9510,9360,45,2820,500,6580,10,1,9048000,854,5.38,0.44,12,0.07,1756.00,21548.00,11650,20221206,-18.97,8130,20220624,16.11,10800,-12.59,20230109,9120,3.51,20230410,11650,-18.97,20221206,8130,16.11,20220624,2.32,N,049430,500,45 억,,1464250,N,N,0,N,00,N
20230622,151031,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9370,-40,5,-0.43,47104610,5032,38.90,9400,9400,9330,12230,6590,9410,9360.03,16.18,0,-296,9543,9476,9393,9326,9243,9510,9360,45,2820,500,6580,10,1,9048000,848,5.34,0.43,12,0.06,1756.00,21548.00,11650,20221206,-19.57,8130,20220624,15.25,10800,-13.24,20230109,9120,2.74,20230410,11650,-19.57,20221206,8130,15.25,20220624,2.32,N,049430,500,45 억,,1464250,N,N,0,N,00,N
20230622,140409,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9350,-60,5,-0.64,40412020,4317,33.37,9400,9400,9330,12230,6590,9410,9359.99,16.18,0,-69,9543,9476,9393,9326,9243,9510,9360,45,2820,500,6580,10,1,9048000,846,5.32,0.43,12,0.05,1756.00,21548.00,11650,20221206,-19.74,8130,20220624,15.01,10800,-13.43,20230109,9120,2.52,20230410,11650,-19.74,20221206,8130,15.01,20220624,2.32,N,049430,500,45 억,,1464250,N,N,0,N,00,N
20230622,130201,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9340,-70,5,-0.74,36293490,3876,29.96,9400,9400,9340,12230,6590,9410,9362.43,16.18,0,-69,9543,9476,9393,9326,9243,9510,9360,45,2820,500,6580,10,1,9048000,845,5.32,0.43,12,0.04,1756.00,21548.00,11650,20221206,-19.83,8130,20220624,14.88,10800,-13.52,20230109,9120,2.41,20230410,11650,-19.83,20221206,8130,14.88,20220624,2.32,N,049430,500,45 억,,1464250,N,N,0,N,00,N
20230622,120646,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9390,-20,5,-0.21,24664960,2632,20.34,9400,9400,9340,12230,6590,9410,9369.67,16.18,0,-55,9543,9476,9393,9326,9243,9510,9360,45,2820,500,6580,10,1,9048000,850,5.35,0.44,12,0.03,1756.00,21548.00,11650,20221206,-19.40,8130,20220624,15.50,10800,-13.06,20230109,9120,2.96,20230410,11650,-19.40,20221206,8130,15.50,20220624,2.32,N,049430,500,45 억,,1464250,N,N,0,N,00,N
20230622,110438,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9380,-30,5,-0.32,24420710,2606,20.14,9400,9400,9340,12230,6590,9410,9369.41,16.18,0,-76,9543,9476,9393,9326,9243,9510,9360,45,2820,500,6580,10,1,9048000,849,5.34,0.44,12,0.03,1756.00,21548.00,11650,20221206,-19.48,8130,20220624,15.38,10800,-13.15,20230109,9120,2.85,20230410,11650,-19.48,20221206,8130,15.38,20220624,2.32,N,049430,500,45 억,,1464250,N,N,0,N,00,N
20230622,100302,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9350,-60,5,-0.64,23213590,2477,19.15,9400,9400,9340,12230,6590,9410,9370.06,16.18,0,-96,9543,9476,9393,9326,9243,9510,9360,45,2820,500,6580,10,1,9048000,846,5.32,0.43,12,0.03,1756.00,21548.00,11650,20221206,-19.74,8130,20220624,15.01,10800,-13.43,20230109,9120,2.52,20230410,11650,-19.74,20221206,8130,15.01,20220624,2.32,N,049430,500,45 억,,1464250,N,N,0,N,00,N
20230622,090234,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9380,-30,5,-0.32,2102150,224,1.73,9400,9400,9340,12230,6590,9410,9364.48,16.18,0,-95,9543,9476,9393,9326,9243,9510,9360,45,2820,500,6580,10,1,9048000,849,5.34,0.44,12,0.00,1756.00,21548.00,11650,20221206,-19.48,8130,20220624,15.38,10800,-13.15,20230109,9120,2.85,20230410,11650,-19.48,20221206,8130,15.38,20220624,2.32,N,049430,500,45 억,,1464250,N,N,0,N,00,N
20230621,161033,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,9410,10,2,0.11,121046910,12937,135.89,9400,9460,9310,12220,6580,9400,9356.64,16.20,0,-1209,9540,9470,9400,9330,9260,9435,9295,45,2820,500,6580,10,1,9048000,851,5.36,0.44,12,0.14,1756.00,21548.00,11650,20221206,-19.23,8130,20220624,15.74,10800,-12.87,20230109,9120,3.18,20230410,11650,-19.23,20221206,8130,15.74,20220624,2.39,N,049430,500,45 억,,1465459,N,N,0,N,00,N
20230621,150902,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,9380,-20,5,-0.21,112046170,11979,125.83,9400,9460,9310,12220,6580,9400,9353.55,16.20,0,-941,9540,9470,9400,9330,9260,9435,9295,45,2820,500,6580,10,1,9048000,849,5.34,0.44,12,0.13,1756.00,21548.00,11650,20221206,-19.48,8130,20220624,15.38,10800,-13.15,20230109,9120,2.85,20230410,11650,-19.48,20221206,8130,15.38,20220624,2.39,N,049430,500,45 억,,1465459,N,N,0,N,00,N
20230621,140958,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,9350,-50,5,-0.53,97894230,10469,109.97,9400,9460,9310,12220,6580,9400,9350.87,16.20,0,-874,9540,9470,9400,9330,9260,9435,9295,45,2820,500,6580,10,1,9048000,846,5.32,0.43,12,0.12,1756.00,21548.00,11650,20221206,-19.74,8130,20220624,15.01,10800,-13.43,20230109,9120,2.52,20230410,11650,-19.74,20221206,8130,15.01,20220624,2.39,N,049430,500,45 억,,1465459,N,N,0,N,00,N
20230621,130732,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,9380,-20,5,-0.21,88782440,9495,99.74,9400,9460,9310,12220,6580,9400,9350.44,16.20,0,-835,9540,9470,9400,9330,9260,9435,9295,45,2820,500,6580,10,1,9048000,849,5.34,0.44,12,0.10,1756.00,21548.00,11650,20221206,-19.48,8130,20220624,15.38,10800,-13.15,20230109,9120,2.85,20230410,11650,-19.48,20221206,8130,15.38,20220624,2.39,N,049430,500,45 억,,1465459,N,N,0,N,00,N
20230621,120900,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,9390,-10,5,-0.11,63830130,6828,71.72,9400,9460,9310,12220,6580,9400,9348.29,16.20,0,-739,9540,9470,9400,9330,9260,9435,9295,45,2820,500,6580,10,1,9048000,850,5.35,0.44,12,0.08,1756.00,21548.00,11650,20221206,-19.40,8130,20220624,15.50,10800,-13.06,20230109,9120,2.96,20230410,11650,-19.40,20221206,8130,15.50,20220624,2.39,N,049430,500,45 억,,1465459,N,N,0,N,00,N
20230621,110136,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,9370,-30,5,-0.32,63389250,6781,71.23,9400,9460,9310,12220,6580,9400,9348.07,16.20,0,-739,9540,9470,9400,9330,9260,9435,9295,45,2820,500,6580,10,1,9048000,848,5.34,0.43,12,0.07,1756.00,21548.00,11650,20221206,-19.57,8130,20220624,15.25,10800,-13.24,20230109,9120,2.74,20230410,11650,-19.57,20221206,8130,15.25,20220624,2.39,N,049430,500,45 억,,1465459,N,N,0,N,00,N
20230621,100109,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,9350,-50,5,-0.53,33587960,3590,37.71,9400,9460,9340,12220,6580,9400,9355.98,16.20,0,-629,9540,9470,9400,9330,9260,9435,9295,45,2820,500,6580,10,1,9048000,846,5.32,0.43,12,0.04,1756.00,21548.00,11650,20221206,-19.74,8130,20220624,15.01,10800,-13.43,20230109,9120,2.52,20230410,11650,-19.74,20221206,8130,15.01,20220624,2.39,N,049430,500,45 억,,1465459,N,N,0,N,00,N
20230621,090837,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,9450,50,2,0.53,1993780,212,2.23,9400,9460,9400,12220,6580,9400,9404.62,16.20,0,-38,9540,9470,9400,9330,9260,9435,9295,45,2820,500,6580,10,1,9048000,855,5.38,0.44,12,0.00,1756.00,21548.00,11650,20221206,-18.88,8130,20220624,16.24,10800,-12.50,20230109,9120,3.62,20230410,11650,-18.88,20221206,8130,16.24,20220624,2.39,N,049430,500,45 억,,1465459,N,N,0,N,00,N
20230620,160938,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,9400,-10,5,-0.11,89093300,9520,85.42,9410,9470,9330,12230,6590,9410,9358.54,16.19,0,273,9510,9460,9390,9340,9270,9485,9365,45,2820,500,6580,10,1,9048000,851,5.35,0.44,12,0.11,1756.00,21548.00,11650,20221206,-19.31,8130,20220624,15.62,10800,-12.96,20230109,9120,3.07,20230410,11650,-19.31,20221206,8130,15.62,20220624,2.38,N,049430,500,45 억,,1465181,N,N,0,N,00,N
20230620,150206,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,9360,-50,5,-0.53,82485710,8816,79.10,9410,9470,9330,12230,6590,9410,9356.36,16.19,0,299,9510,9460,9390,9340,9270,9485,9365,45,2820,500,6580,10,1,9048000,847,5.33,0.43,12,0.10,1756.00,21548.00,11650,20221206,-19.66,8130,20220624,15.13,10800,-13.33,20230109,9120,2.63,20230410,11650,-19.66,20221206,8130,15.13,20220624,2.38,N,049430,500,45 억,,1465181,N,N,0,N,00,N
20230620,140556,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,9340,-70,5,-0.74,71734200,7666,68.78,9410,9470,9330,12230,6590,9410,9357.45,16.19,0,826,9510,9460,9390,9340,9270,9485,9365,45,2820,500,6580,10,1,9048000,845,5.32,0.43,12,0.08,1756.00,21548.00,11650,20221206,-19.83,8130,20220624,14.88,10800,-13.52,20230109,9120,2.41,20230410,11650,-19.83,20221206,8130,14.88,20220624,2.38,N,049430,500,45 억,,1465181,N,N,0,N,00,N
20230620,130745,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,9370,-40,5,-0.43,50617490,5410,48.54,9410,9470,9330,12230,6590,9410,9356.28,16.19,0,791,9510,9460,9390,9340,9270,9485,9365,45,2820,500,6580,10,1,9048000,848,5.34,0.43,12,0.06,1756.00,21548.00,11650,20221206,-19.57,8130,20220624,15.25,10800,-13.24,20230109,9120,2.74,20230410,11650,-19.57,20221206,8130,15.25,20220624,2.38,N,049430,500,45 억,,1465181,N,N,0,N,00,N
20230620,120748,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,9340,-70,5,-0.74,47943650,5124,45.98,9410,9470,9330,12230,6590,9410,9356.68,16.19,0,791,9510,9460,9390,9340,9270,9485,9365,45,2820,500,6580,10,1,9048000,845,5.32,0.43,12,0.06,1756.00,21548.00,11650,20221206,-19.83,8130,20220624,14.88,10800,-13.52,20230109,9120,2.41,20230410,11650,-19.83,20221206,8130,14.88,20220624,2.38,N,049430,500,45 억,,1465181,N,N,0,N,00,N
20230620,110806,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,9370,-40,5,-0.43,34119190,3644,32.70,9410,9470,9340,12230,6590,9410,9363.11,16.19,0,791,9510,9460,9390,9340,9270,9485,9365,45,2820,500,6580,10,1,9048000,848,5.34,0.43,12,0.04,1756.00,21548.00,11650,20221206,-19.57,8130,20220624,15.25,10800,-13.24,20230109,9120,2.74,20230410,11650,-19.57,20221206,8130,15.25,20220624,2.38,N,049430,500,45 억,,1465181,N,N,0,N,00,N
20230620,100703,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,9350,-60,5,-0.64,27715660,2959,26.55,9410,9470,9340,12230,6590,9410,9366.56,16.19,0,791,9510,9460,9390,9340,9270,9485,9365,45,2820,500,6580,10,1,9048000,846,5.32,0.43,12,0.03,1756.00,21548.00,11650,20221206,-19.74,8130,20220624,15.01,10800,-13.43,20230109,9120,2.52,20230410,11650,-19.74,20221206,8130,15.01,20220624,2.38,N,049430,500,45 억,,1465181,N,N,0,N,00,N
20230620,090430,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,9400,-10,5,-0.11,3314300,353,3.17,9410,9410,9380,12230,6590,9410,9388.95,16.19,0,30,9510,9460,9390,9340,9270,9485,9365,45,2820,500,6580,10,1,9048000,851,5.35,0.44,12,0.00,1756.00,21548.00,11650,20221206,-19.31,8130,20220624,15.62,10800,-12.96,20230109,9120,3.07,20230410,11650,-19.31,20221206,8130,15.62,20220624,2.38,N,049430,500,45 억,,1465181,N,N,0,N,00,N
20230619,160510,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,9410,0,3,0.00,104077250,11145,144.68,9370,9440,9320,12230,6590,9410,9338.47,16.19,0,18,9463,9436,9393,9366,9323,9445,9375,45,2820,500,6580,10,1,9048000,851,5.36,0.44,12,0.12,1756.00,21548.00,11650,20221206,-19.23,8130,20220624,15.74,10800,-12.87,20230109,9120,3.18,20230410,11650,-19.23,20221206,8130,15.74,20220624,2.43,N,049430,500,45 억,,1465163,N,N,0,N,00,N
20230619,150701,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,9390,-20,5,-0.21,102489430,10976,142.49,9370,9440,9320,12230,6590,9410,9337.59,16.19,0,53,9463,9436,9393,9366,9323,9445,9375,45,2820,500,6580,10,1,9048000,850,5.35,0.44,12,0.12,1756.00,21548.00,11650,20221206,-19.40,8130,20220624,15.50,10800,-13.06,20230109,9120,2.96,20230410,11650,-19.40,20221206,8130,15.50,20220624,2.43,N,049430,500,45 억,,1465163,N,N,0,N,00,N
20230619,140123,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,9340,-70,5,-0.74,59845010,6405,83.15,9370,9440,9320,12230,6590,9410,9343.48,16.19,0,95,9463,9436,9393,9366,9323,9445,9375,45,2820,500,6580,10,1,9048000,845,5.32,0.43,12,0.07,1756.00,21548.00,11650,20221206,-19.83,8130,20220624,14.88,10800,-13.52,20230109,9120,2.41,20230410,11650,-19.83,20221206,8130,14.88,20220624,2.43,N,049430,500,45 억,,1465163,N,N,0,N,00,N
20230619,130215,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,9340,-70,5,-0.74,57045320,6105,79.25,9370,9440,9320,12230,6590,9410,9344.03,16.19,0,92,9463,9436,9393,9366,9323,9445,9375,45,2820,500,6580,10,1,9048000,845,5.32,0.43,12,0.07,1756.00,21548.00,11650,20221206,-19.83,8130,20220624,14.88,10800,-13.52,20230109,9120,2.41,20230410,11650,-19.83,20221206,8130,14.88,20220624,2.43,N,049430,500,45 억,,1465163,N,N,0,N,00,N
20230619,120736,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,9350,-60,5,-0.64,43036370,4603,59.76,9370,9440,9330,12230,6590,9410,9349.64,16.19,0,70,9463,9436,9393,9366,9323,9445,9375,45,2820,500,6580,10,1,9048000,846,5.32,0.43,12,0.05,1756.00,21548.00,11650,20221206,-19.74,8130,20220624,15.01,10800,-13.43,20230109,9120,2.52,20230410,11650,-19.74,20221206,8130,15.01,20220624,2.43,N,049430,500,45 억,,1465163,N,N,0,N,00,N
20230619,110454,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,9340,-70,5,-0.74,42532000,4549,59.05,9370,9440,9330,12230,6590,9410,9349.75,16.19,0,62,9463,9436,9393,9366,9323,9445,9375,45,2820,500,6580,10,1,9048000,845,5.32,0.43,12,0.05,1756.00,21548.00,11650,20221206,-19.83,8130,20220624,14.88,10800,-13.52,20230109,9120,2.41,20230410,11650,-19.83,20221206,8130,14.88,20220624,2.43,N,049430,500,45 억,,1465163,N,N,0,N,00,N
20230619,101024,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,9340,-70,5,-0.74,37454040,4005,51.99,9370,9440,9340,12230,6590,9410,9351.82,16.19,0,62,9463,9436,9393,9366,9323,9445,9375,45,2820,500,6580,10,1,9048000,845,5.32,0.43,12,0.04,1756.00,21548.00,11650,20221206,-19.83,8130,20220624,14.88,10800,-13.52,20230109,9120,2.41,20230410,11650,-19.83,20221206,8130,14.88,20220624,2.43,N,049430,500,45 억,,1465163,N,N,0,N,00,N
20230619,091019,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,9390,-20,5,-0.21,4564500,487,6.32,9370,9440,9370,12230,6590,9410,9372.69,16.19,0,9,9463,9436,9393,9366,9323,9445,9375,45,2820,500,6580,10,1,9048000,850,5.35,0.44,12,0.01,1756.00,21548.00,11650,20221206,-19.40,8130,20220624,15.50,10800,-13.06,20230109,9120,2.96,20230410,11650,-19.40,20221206,8130,15.50,20220624,2.43,N,049430,500,45 억,,1465163,N,N,0,N,00,N
20230616,160554,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,9410,0,3,0.00,72281480,7703,55.04,9410,9420,9350,12230,6590,9410,9383.55,16.19,0,-117,9516,9462,9406,9352,9296,9435,9325,45,2820,500,6580,10,1,9048000,851,5.36,0.44,12,0.09,1756.00,21548.00,11650,20221206,-19.23,8130,20220624,15.74,10800,-12.87,20230109,9120,3.18,20230410,11650,-19.23,20221206,8130,15.74,20220624,2.45,N,049430,500,45 억,,1465275,N,N,0,N,00,N
20230616,150441,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,9370,-40,5,-0.43,69468440,7404,52.90,9410,9420,9350,12230,6590,9410,9382.56,16.19,0,-133,9516,9462,9406,9352,9296,9435,9325,45,2820,500,6580,10,1,9048000,848,5.34,0.43,12,0.08,1756.00,21548.00,11650,20221206,-19.57,8130,20220624,15.25,10800,-13.24,20230109,9120,2.74,20230410,11650,-19.57,20221206,8130,15.25,20220624,2.45,N,049430,500,45 억,,1465275,N,N,0,N,00,N
20230616,140107,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,9400,-10,5,-0.11,47331760,5039,36.01,9410,9420,9370,12230,6590,9410,9393.09,16.19,0,-240,9516,9462,9406,9352,9296,9435,9325,45,2820,500,6580,10,1,9048000,851,5.35,0.44,12,0.06,1756.00,21548.00,11650,20221206,-19.31,8130,20220624,15.62,10800,-12.96,20230109,9120,3.07,20230410,11650,-19.31,20221206,8130,15.62,20220624,2.45,N,049430,500,45 억,,1465275,N,N,0,N,00,N
20230616,130649,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,9400,-10,5,-0.11,33972570,3615,25.83,9410,9420,9370,12230,6590,9410,9397.67,16.19,0,29,9516,9462,9406,9352,9296,9435,9325,45,2820,500,6580,10,1,9048000,851,5.35,0.44,12,0.04,1756.00,21548.00,11650,20221206,-19.31,8130,20220624,15.62,10800,-12.96,20230109,9120,3.07,20230410,11650,-19.31,20221206,8130,15.62,20220624,2.45,N,049430,500,45 억,,1465275,N,N,0,N,00,N
20230616,120817,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,9400,-10,5,-0.11,30671950,3263,23.32,9410,9420,9370,12230,6590,9410,9399.92,16.19,0,1,9516,9462,9406,9352,9296,9435,9325,45,2820,500,6580,10,1,9048000,851,5.35,0.44,12,0.04,1756.00,21548.00,11650,20221206,-19.31,8130,20220624,15.62,10800,-12.96,20230109,9120,3.07,20230410,11650,-19.31,20221206,8130,15.62,20220624,2.45,N,049430,500,45 억,,1465275,N,N,0,N,00,N
20230616,110306,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,9410,0,3,0.00,24606690,2617,18.70,9410,9420,9380,12230,6590,9410,9402.63,16.19,0,-11,9516,9462,9406,9352,9296,9435,9325,45,2820,500,6580,10,1,9048000,851,5.36,0.44,12,0.03,1756.00,21548.00,11650,20221206,-19.23,8130,20220624,15.74,10800,-12.87,20230109,9120,3.18,20230410,11650,-19.23,20221206,8130,15.74,20220624,2.45,N,049430,500,45 억,,1465275,N,N,0,N,00,N
20230616,100117,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,9420,10,2,0.11,15335670,1630,11.65,9410,9420,9390,12230,6590,9410,9408.39,16.19,0,36,9516,9462,9406,9352,9296,9435,9325,45,2820,500,6580,10,1,9048000,852,5.36,0.44,12,0.02,1756.00,21548.00,11650,20221206,-19.14,8130,20220624,15.87,10800,-12.78,20230109,9120,3.29,20230410,11650,-19.14,20221206,8130,15.87,20220624,2.45,N,049430,500,45 억,,1465275,N,N,0,N,00,N
20230616,090855,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,9400,-10,5,-0.11,3086460,328,2.34,9410,9410,9400,12230,6590,9410,9409.94,16.19,0,6,9516,9462,9406,9352,9296,9435,9325,45,2820,500,6580,10,1,9048000,851,5.35,0.44,12,0.00,1756.00,21548.00,11650,20221206,-19.31,8130,20220624,15.62,10800,-12.96,20230109,9120,3.07,20230410,11650,-19.31,20221206,8130,15.62,20220624,2.45,N,049430,500,45 억,,1465275,N,N,0,N,00,N
20230615,150552,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,9410,-70,5,-0.74,129995150,13837,45.22,9420,9460,9350,12320,6640,9480,9394.75,16.23,0,-3047,9593,9536,9463,9406,9333,9500,9370,45,2840,500,6630,10,1,9048000,851,5.36,0.44,12,0.15,1756.00,21548.00,11650,20221206,-19.23,8130,20220624,15.74,10800,-12.87,20230109,9120,3.18,20230410,11650,-19.23,20221206,8130,15.74,20220624,2.49,N,049430,500,45 억,,1468227,N,N,0,N,00,N
20230615,140954,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,9390,-90,5,-0.95,86780840,9230,30.17,9420,9460,9360,12320,6640,9480,9402.04,16.23,0,-2076,9593,9536,9463,9406,9333,9500,9370,45,2840,500,6630,10,1,9048000,850,5.35,0.44,12,0.10,1756.00,21548.00,11650,20221206,-19.40,8130,20220624,15.50,10800,-13.06,20230109,9120,2.96,20230410,11650,-19.40,20221206,8130,15.50,20220624,2.49,N,049430,500,45 억,,1468227,N,N,0,N,00,N
20230615,130214,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,9390,-90,5,-0.95,63510830,6749,22.06,9420,9460,9370,12320,6640,9480,9410.41,16.23,0,-1545,9593,9536,9463,9406,9333,9500,9370,45,2840,500,6630,10,1,9048000,850,5.35,0.44,12,0.07,1756.00,21548.00,11650,20221206,-19.40,8130,20220624,15.50,10800,-13.06,20230109,9120,2.96,20230410,11650,-19.40,20221206,8130,15.50,20220624,2.49,N,049430,500,45 억,,1468227,N,N,0,N,00,N
20230615,120411,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,9390,-90,5,-0.95,63022690,6697,21.89,9420,9460,9370,12320,6640,9480,9410.59,16.23,0,-1550,9593,9536,9463,9406,9333,9500,9370,45,2840,500,6630,10,1,9048000,850,5.35,0.44,12,0.07,1756.00,21548.00,11650,20221206,-19.40,8130,20220624,15.50,10800,-13.06,20230109,9120,2.96,20230410,11650,-19.40,20221206,8130,15.50,20220624,2.49,N,049430,500,45 억,,1468227,N,N,0,N,00,N
20230615,110536,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,9400,-80,5,-0.84,55430750,5888,19.24,9420,9460,9390,12320,6640,9480,9414.19,16.23,0,-828,9593,9536,9463,9406,9333,9500,9370,45,2840,500,6630,10,1,9048000,851,5.35,0.44,12,0.07,1756.00,21548.00,11650,20221206,-19.31,8130,20220624,15.62,10800,-12.96,20230109,9120,3.07,20230410,11650,-19.31,20221206,8130,15.62,20220624,2.49,N,049430,500,45 억,,1468227,N,N,0,N,00,N
20230611,184811,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,9500,50,2,0.53,37608080,3963,28.17,9500,9540,9450,12280,6620,9450,9489.65,16.24,-285,-249,9596,9522,9476,9402,9356,9500,9380,45,2830,500,6610,10,1,9048000,860,5.41,0.44,12,0.04,1756.00,21548.00,11650,20221206,-18.45,8130,20220624,16.85,10800,-12.04,20230109,9120,4.17,20230410,11650,-18.45,20221206,8130,16.85,20220624,2.47,N,049430,500,45 억,,1469743,N,N,0,N,00,N
20230611,181131,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,9500,50,2,0.53,37608080,3963,28.17,9500,9540,9450,12280,6620,9450,9489.65,16.24,-285,-249,9596,9522,9476,9402,9356,9500,9380,45,2830,500,6610,10,1,9048000,860,5.41,0.44,12,0.04,1756.00,21548.00,11650,20221206,-18.45,8130,20220624,16.85,10800,-12.04,20230109,9120,4.17,20230410,11650,-18.45,20221206,8130,16.85,20220624,2.47,N,049430,500,45 억,,1469743,N,N,0,N,00,N