KissMeData/049430/price/prices-20240401.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
20240430,160527,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8560,-50,5,-0.58,45345640,5317,284.33,8640,8650,8460,11190,6030,8610,8528.43,16.64,0,849,8750,8680,8610,8540,8470,8715,8575,45,2580,500,6020,10,1,9048000,775,5.06,0.37,12,0.06,1693.00,22952.00,9890,20230530,-13.45,8250,20240419,3.76,9840,-13.01,20240122,8250,3.76,20240419,9890,-13.45,20230530,8250,3.76,20240419,1.44,N,049430,500,45 억,,1505396,N,N,0,N,00,N
20240430,150535,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8570,-40,5,-0.46,41683040,4889,261.44,8640,8650,8460,11190,6030,8610,8525.88,16.64,0,808,8750,8680,8610,8540,8470,8715,8575,45,2580,500,6020,10,1,9048000,775,5.06,0.37,12,0.05,1693.00,22952.00,9890,20230530,-13.35,8250,20240419,3.88,9840,-12.91,20240122,8250,3.88,20240419,9890,-13.35,20230530,8250,3.88,20240419,1.44,N,049430,500,45 억,,1505396,N,N,0,N,00,N
20240430,140536,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8570,-40,5,-0.46,27730330,3248,173.69,8640,8650,8460,11190,6030,8610,8537.66,16.64,0,316,8750,8680,8610,8540,8470,8715,8575,45,2580,500,6020,10,1,9048000,775,5.06,0.37,12,0.04,1693.00,22952.00,9890,20230530,-13.35,8250,20240419,3.88,9840,-12.91,20240122,8250,3.88,20240419,9890,-13.35,20230530,8250,3.88,20240419,1.44,N,049430,500,45 억,,1505396,N,N,0,N,00,N
20240430,130535,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8580,-30,5,-0.35,24112010,2825,151.07,8640,8650,8460,11190,6030,8610,8535.22,16.64,0,230,8750,8680,8610,8540,8470,8715,8575,45,2580,500,6020,10,1,9048000,776,5.07,0.37,12,0.03,1693.00,22952.00,9890,20230530,-13.25,8250,20240419,4.00,9840,-12.80,20240122,8250,4.00,20240419,9890,-13.25,20230530,8250,4.00,20240419,1.44,N,049430,500,45 억,,1505396,N,N,0,N,00,N
20240430,120535,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8570,-40,5,-0.46,22799650,2672,142.89,8640,8650,8460,11190,6030,8610,8532.80,16.64,0,222,8750,8680,8610,8540,8470,8715,8575,45,2580,500,6020,10,1,9048000,775,5.06,0.37,12,0.03,1693.00,22952.00,9890,20230530,-13.35,8250,20240419,3.88,9840,-12.91,20240122,8250,3.88,20240419,9890,-13.35,20230530,8250,3.88,20240419,1.44,N,049430,500,45 억,,1505396,N,N,0,N,00,N
20240430,110534,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8570,-40,5,-0.46,8794300,1024,54.76,8640,8650,8550,11190,6030,8610,8588.18,16.64,0,-152,8750,8680,8610,8540,8470,8715,8575,45,2580,500,6020,10,1,9048000,775,5.06,0.37,12,0.01,1693.00,22952.00,9890,20230530,-13.35,8250,20240419,3.88,9840,-12.91,20240122,8250,3.88,20240419,9890,-13.35,20230530,8250,3.88,20240419,1.44,N,049430,500,45 억,,1505396,N,N,0,N,00,N
20240430,100533,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8590,-20,5,-0.23,8400070,978,52.30,8640,8650,8550,11190,6030,8610,8589.03,16.64,0,-161,8750,8680,8610,8540,8470,8715,8575,45,2580,500,6020,10,1,9048000,777,5.07,0.37,12,0.01,1693.00,22952.00,9890,20230530,-13.14,8250,20240419,4.12,9840,-12.70,20240122,8250,4.12,20240419,9890,-13.14,20230530,8250,4.12,20240419,1.44,N,049430,500,45 억,,1505396,N,N,0,N,00,N
20240430,090542,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8650,40,2,0.46,294010,34,1.82,8640,8650,8630,11190,6030,8610,8647.35,16.64,0,-18,8750,8680,8610,8540,8470,8715,8575,45,2580,500,6020,10,1,9048000,783,5.11,0.38,12,0.00,1693.00,22952.00,9890,20230530,-12.54,8250,20240419,4.85,9840,-12.09,20240122,8250,4.85,20240419,9890,-12.54,20230530,8250,4.85,20240419,1.44,N,049430,500,45 억,,1505396,N,N,0,N,00,N
20240429,160523,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8610,0,3,0.00,16084130,1870,37.50,8540,8680,8540,11190,6030,8610,8601.13,16.64,0,-78,8743,8676,8613,8546,8483,8645,8515,45,2580,500,6020,10,1,9048000,779,5.09,0.38,12,0.02,1693.00,22952.00,9890,20230530,-12.94,8250,20240419,4.36,9840,-12.50,20240122,8250,4.36,20240419,9890,-12.94,20230530,8250,4.36,20240419,1.44,N,049430,500,45 억,,1505433,N,N,0,N,00,N
20240429,150534,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8610,0,3,0.00,14104960,1640,32.89,8540,8680,8540,11190,6030,8610,8600.59,16.64,0,-65,8743,8676,8613,8546,8483,8645,8515,45,2580,500,6020,10,1,9048000,779,5.09,0.38,12,0.02,1693.00,22952.00,9890,20230530,-12.94,8250,20240419,4.36,9840,-12.50,20240122,8250,4.36,20240419,9890,-12.94,20230530,8250,4.36,20240419,1.44,N,049430,500,45 억,,1505433,N,N,0,N,00,N
20240429,140514,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8570,-40,5,-0.46,11280910,1311,26.29,8540,8680,8540,11190,6030,8610,8604.81,16.64,0,-9,8743,8676,8613,8546,8483,8645,8515,45,2580,500,6020,10,1,9048000,775,5.06,0.37,12,0.01,1693.00,22952.00,9890,20230530,-13.35,8250,20240419,3.88,9840,-12.91,20240122,8250,3.88,20240419,9890,-13.35,20230530,8250,3.88,20240419,1.44,N,049430,500,45 억,,1505433,N,N,0,N,00,N
20240429,130533,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8630,20,2,0.23,8521150,990,19.85,8540,8680,8540,11190,6030,8610,8607.22,16.64,0,-34,8743,8676,8613,8546,8483,8645,8515,45,2580,500,6020,10,1,9048000,781,5.10,0.38,12,0.01,1693.00,22952.00,9890,20230530,-12.74,8250,20240419,4.61,9840,-12.30,20240122,8250,4.61,20240419,9890,-12.74,20230530,8250,4.61,20240419,1.44,N,049430,500,45 억,,1505433,N,N,0,N,00,N
20240429,120532,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8630,20,2,0.23,8495260,987,19.79,8540,8680,8540,11190,6030,8610,8607.15,16.64,0,-34,8743,8676,8613,8546,8483,8645,8515,45,2580,500,6020,10,1,9048000,781,5.10,0.38,12,0.01,1693.00,22952.00,9890,20230530,-12.74,8250,20240419,4.61,9840,-12.30,20240122,8250,4.61,20240419,9890,-12.74,20230530,8250,4.61,20240419,1.44,N,049430,500,45 억,,1505433,N,N,0,N,00,N
20240429,110520,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8630,20,2,0.23,6613920,769,15.42,8540,8680,8540,11190,6030,8610,8600.68,16.64,0,-4,8743,8676,8613,8546,8483,8645,8515,45,2580,500,6020,10,1,9048000,781,5.10,0.38,12,0.01,1693.00,22952.00,9890,20230530,-12.74,8250,20240419,4.61,9840,-12.30,20240122,8250,4.61,20240419,9890,-12.74,20230530,8250,4.61,20240419,1.44,N,049430,500,45 억,,1505433,N,N,0,N,00,N
20240429,100533,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8640,30,2,0.35,3979190,462,9.26,8540,8680,8540,11190,6030,8610,8612.97,16.64,0,-51,8743,8676,8613,8546,8483,8645,8515,45,2580,500,6020,10,1,9048000,782,5.10,0.38,12,0.01,1693.00,22952.00,9890,20230530,-12.64,8250,20240419,4.73,9840,-12.20,20240122,8250,4.73,20240419,9890,-12.64,20230530,8250,4.73,20240419,1.44,N,049430,500,45 억,,1505433,N,N,0,N,00,N
20240429,090533,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8680,70,2,0.81,230780,27,0.54,8540,8680,8540,11190,6030,8610,8547.41,16.64,0,4,8743,8676,8613,8546,8483,8645,8515,45,2580,500,6020,10,1,9048000,785,5.13,0.38,12,0.00,1693.00,22952.00,9890,20230530,-12.23,8250,20240419,5.21,9840,-11.79,20240122,8250,5.21,20240419,9890,-12.23,20230530,8250,5.21,20240419,1.44,N,049430,500,45 억,,1505433,N,N,0,N,00,N
20240426,160531,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8610,-10,5,-0.12,42926140,4987,184.43,8650,8680,8550,11200,6040,8620,8607.61,16.63,0,406,8773,8696,8613,8536,8453,8735,8575,45,2580,500,6030,10,1,9048000,779,5.09,0.38,12,0.06,1693.00,22952.00,9890,20230530,-12.94,8250,20240419,4.36,9840,-12.50,20240122,8250,4.36,20240419,9890,-12.94,20230530,8250,4.36,20240419,1.44,N,049430,500,45 억,,1505094,N,N,0,N,00,N
20240426,150531,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8570,-50,5,-0.58,32517990,3774,139.57,8650,8680,8550,11200,6040,8620,8616.32,16.63,0,876,8773,8696,8613,8536,8453,8735,8575,45,2580,500,6030,10,1,9048000,775,5.06,0.37,12,0.04,1693.00,22952.00,9890,20230530,-13.35,8250,20240419,3.88,9840,-12.91,20240122,8250,3.88,20240419,9890,-13.35,20230530,8250,3.88,20240419,1.44,N,049430,500,45 억,,1505094,N,N,0,N,00,N
20240426,140529,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8630,10,2,0.12,29580300,3432,126.92,8650,8680,8550,11200,6040,8620,8618.97,16.63,0,813,8773,8696,8613,8536,8453,8735,8575,45,2580,500,6030,10,1,9048000,781,5.10,0.38,12,0.04,1693.00,22952.00,9890,20230530,-12.74,8250,20240419,4.61,9840,-12.30,20240122,8250,4.61,20240419,9890,-12.74,20230530,8250,4.61,20240419,1.44,N,049430,500,45 억,,1505094,N,N,0,N,00,N
20240426,130529,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8600,-20,5,-0.23,28607540,3319,122.74,8650,8680,8550,11200,6040,8620,8619.33,16.63,0,778,8773,8696,8613,8536,8453,8735,8575,45,2580,500,6030,10,1,9048000,778,5.08,0.37,12,0.04,1693.00,22952.00,9890,20230530,-13.04,8250,20240419,4.24,9840,-12.60,20240122,8250,4.24,20240419,9890,-13.04,20230530,8250,4.24,20240419,1.44,N,049430,500,45 억,,1505094,N,N,0,N,00,N
20240426,120529,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8580,-40,5,-0.46,24746600,2871,106.18,8650,8680,8550,11200,6040,8620,8619.51,16.63,0,738,8773,8696,8613,8536,8453,8735,8575,45,2580,500,6030,10,1,9048000,776,5.07,0.37,12,0.03,1693.00,22952.00,9890,20230530,-13.25,8250,20240419,4.00,9840,-12.80,20240122,8250,4.00,20240419,9890,-13.25,20230530,8250,4.00,20240419,1.44,N,049430,500,45 억,,1505094,N,N,0,N,00,N
20240426,110529,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8660,40,2,0.46,11015120,1273,47.08,8650,8680,8640,11200,6040,8620,8652.88,16.63,0,68,8773,8696,8613,8536,8453,8735,8575,45,2580,500,6030,10,1,9048000,784,5.12,0.38,12,0.01,1693.00,22952.00,9890,20230530,-12.44,8250,20240419,4.97,9840,-11.99,20240122,8250,4.97,20240419,9890,-12.44,20230530,8250,4.97,20240419,1.44,N,049430,500,45 억,,1505094,N,N,0,N,00,N
20240426,100529,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8640,20,2,0.23,8551540,988,36.54,8650,8680,8640,11200,6040,8620,8655.40,16.63,0,30,8773,8696,8613,8536,8453,8735,8575,45,2580,500,6030,10,1,9048000,782,5.10,0.38,12,0.01,1693.00,22952.00,9890,20230530,-12.64,8250,20240419,4.73,9840,-12.20,20240122,8250,4.73,20240419,9890,-12.64,20230530,8250,4.73,20240419,1.44,N,049430,500,45 억,,1505094,N,N,0,N,00,N
20240426,090532,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8660,40,2,0.46,406600,47,1.74,8650,8660,8650,11200,6040,8620,8651.06,16.63,0,1,8773,8696,8613,8536,8453,8735,8575,45,2580,500,6030,10,1,9048000,784,5.12,0.38,12,0.00,1693.00,22952.00,9890,20230530,-12.44,8250,20240419,4.97,9840,-11.99,20240122,8250,4.97,20240419,9890,-12.44,20230530,8250,4.97,20240419,1.44,N,049430,500,45 억,,1505094,N,N,0,N,00,N
20240425,160526,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8620,40,2,0.47,23296170,2704,74.84,8550,8690,8530,11150,6010,8580,8615.45,16.64,0,157,8673,8626,8543,8496,8413,8650,8520,45,2570,500,6000,10,1,9048000,780,5.09,0.38,12,0.03,1693.00,22952.00,9890,20230530,-12.84,8250,20240419,4.48,9840,-12.40,20240122,8250,4.48,20240419,9890,-12.84,20230530,8250,4.48,20240419,1.45,N,049430,500,45 억,,1505298,N,N,0,N,00,N
20240425,150530,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8620,40,2,0.47,21301270,2472,68.42,8550,8690,8530,11150,6010,8580,8617.02,16.64,0,136,8673,8626,8543,8496,8413,8650,8520,45,2570,500,6000,10,1,9048000,780,5.09,0.38,12,0.03,1693.00,22952.00,9890,20230530,-12.84,8250,20240419,4.48,9840,-12.40,20240122,8250,4.48,20240419,9890,-12.84,20230530,8250,4.48,20240419,1.45,N,049430,500,45 억,,1505298,N,N,0,N,00,N
20240425,140527,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8610,30,2,0.35,19956350,2316,64.10,8550,8690,8530,11150,6010,8580,8616.73,16.64,0,211,8673,8626,8543,8496,8413,8650,8520,45,2570,500,6000,10,1,9048000,779,5.09,0.38,12,0.03,1693.00,22952.00,9890,20230530,-12.94,8250,20240419,4.36,9840,-12.50,20240122,8250,4.36,20240419,9890,-12.94,20230530,8250,4.36,20240419,1.45,N,049430,500,45 억,,1505298,N,N,0,N,00,N
20240425,130529,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8600,20,2,0.23,6854930,800,22.14,8550,8600,8530,11150,6010,8580,8568.66,16.64,0,11,8673,8626,8543,8496,8413,8650,8520,45,2570,500,6000,10,1,9048000,778,5.08,0.37,12,0.01,1693.00,22952.00,9890,20230530,-13.04,8250,20240419,4.24,9840,-12.60,20240122,8250,4.24,20240419,9890,-13.04,20230530,8250,4.24,20240419,1.45,N,049430,500,45 억,,1505298,N,N,0,N,00,N
20240425,120526,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8600,20,2,0.23,6571460,767,21.23,8550,8600,8530,11150,6010,8580,8567.74,16.64,0,-4,8673,8626,8543,8496,8413,8650,8520,45,2570,500,6000,10,1,9048000,778,5.08,0.37,12,0.01,1693.00,22952.00,9890,20230530,-13.04,8250,20240419,4.24,9840,-12.60,20240122,8250,4.24,20240419,9890,-13.04,20230530,8250,4.24,20240419,1.45,N,049430,500,45 억,,1505298,N,N,0,N,00,N
20240425,110528,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8590,10,2,0.12,1258510,147,4.07,8550,8600,8540,11150,6010,8580,8561.29,16.64,0,20,8673,8626,8543,8496,8413,8650,8520,45,2570,500,6000,10,1,9048000,777,5.07,0.37,12,0.00,1693.00,22952.00,9890,20230530,-13.14,8250,20240419,4.12,9840,-12.70,20240122,8250,4.12,20240419,9890,-13.14,20230530,8250,4.12,20240419,1.45,N,049430,500,45 억,,1505298,N,N,0,N,00,N
20240425,100527,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8590,10,2,0.12,821070,96,2.66,8550,8600,8540,11150,6010,8580,8552.81,16.64,0,26,8673,8626,8543,8496,8413,8650,8520,45,2570,500,6000,10,1,9048000,777,5.07,0.37,12,0.00,1693.00,22952.00,9890,20230530,-13.14,8250,20240419,4.12,9840,-12.70,20240122,8250,4.12,20240419,9890,-13.14,20230530,8250,4.12,20240419,1.45,N,049430,500,45 억,,1505298,N,N,0,N,00,N
20240425,090529,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8550,-30,5,-0.35,427490,50,1.38,8550,8550,8540,11150,6010,8580,8549.80,16.64,0,5,8673,8626,8543,8496,8413,8650,8520,45,2570,500,6000,10,1,9048000,774,5.05,0.37,12,0.00,1693.00,22952.00,9890,20230530,-13.55,8250,20240419,3.64,9840,-13.11,20240122,8250,3.64,20240419,9890,-13.55,20230530,8250,3.64,20240419,1.45,N,049430,500,45 억,,1505298,N,N,0,N,00,N
20240424,160526,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8580,110,2,1.30,30913830,3613,52.27,8480,8590,8460,11010,5930,8470,8556.28,16.63,0,990,8623,8546,8433,8356,8243,8585,8395,45,2540,500,5920,10,1,9048000,776,5.07,0.37,12,0.04,1693.00,22952.00,9960,20230418,-13.86,8250,20240419,4.00,9840,-12.80,20240122,8250,4.00,20240419,9890,-13.25,20230530,8250,4.00,20240419,1.46,N,049430,500,45 억,,1504616,N,N,0,N,00,N
20240424,150526,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8580,110,2,1.30,28296930,3308,47.86,8480,8590,8460,11010,5930,8470,8554.09,16.63,0,858,8623,8546,8433,8356,8243,8585,8395,45,2540,500,5920,10,1,9048000,776,5.07,0.37,12,0.04,1693.00,22952.00,9960,20230418,-13.86,8250,20240419,4.00,9840,-12.80,20240122,8250,4.00,20240419,9890,-13.25,20230530,8250,4.00,20240419,1.46,N,049430,500,45 억,,1504616,N,N,0,N,00,N
20240424,140525,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8580,110,2,1.30,19582000,2292,33.16,8480,8590,8460,11010,5930,8470,8543.63,16.63,0,437,8623,8546,8433,8356,8243,8585,8395,45,2540,500,5920,10,1,9048000,776,5.07,0.37,12,0.03,1693.00,22952.00,9960,20230418,-13.86,8250,20240419,4.00,9840,-12.80,20240122,8250,4.00,20240419,9890,-13.25,20230530,8250,4.00,20240419,1.46,N,049430,500,45 억,,1504616,N,N,0,N,00,N
20240424,130530,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8570,100,2,1.18,16933740,1983,28.69,8480,8590,8460,11010,5930,8470,8539.46,16.63,0,374,8623,8546,8433,8356,8243,8585,8395,45,2540,500,5920,10,1,9048000,775,5.06,0.37,12,0.02,1693.00,22952.00,9960,20230418,-13.96,8250,20240419,3.88,9840,-12.91,20240122,8250,3.88,20240419,9890,-13.35,20230530,8250,3.88,20240419,1.46,N,049430,500,45 억,,1504616,N,N,0,N,00,N
20240424,120527,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8590,120,2,1.42,13040940,1529,22.12,8480,8590,8460,11010,5930,8470,8529.06,16.63,0,452,8623,8546,8433,8356,8243,8585,8395,45,2540,500,5920,10,1,9048000,777,5.07,0.37,12,0.02,1693.00,22952.00,9960,20230418,-13.76,8250,20240419,4.12,9840,-12.70,20240122,8250,4.12,20240419,9890,-13.14,20230530,8250,4.12,20240419,1.46,N,049430,500,45 억,,1504616,N,N,0,N,00,N
20240424,110524,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8560,90,2,1.06,11788890,1383,20.01,8480,8560,8460,11010,5930,8470,8524.14,16.63,0,410,8623,8546,8433,8356,8243,8585,8395,45,2540,500,5920,10,1,9048000,775,5.06,0.37,12,0.02,1693.00,22952.00,9960,20230418,-14.06,8250,20240419,3.76,9840,-13.01,20240122,8250,3.76,20240419,9890,-13.45,20230530,8250,3.76,20240419,1.46,N,049430,500,45 억,,1504616,N,N,0,N,00,N
20240424,100524,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8540,70,2,0.83,5636470,663,9.59,8480,8550,8460,11010,5930,8470,8501.46,16.63,0,149,8623,8546,8433,8356,8243,8585,8395,45,2540,500,5920,10,1,9048000,773,5.04,0.37,12,0.01,1693.00,22952.00,9960,20230418,-14.26,8250,20240419,3.52,9840,-13.21,20240122,8250,3.52,20240419,9890,-13.65,20230530,8250,3.52,20240419,1.46,N,049430,500,45 억,,1504616,N,N,0,N,00,N
20240424,090526,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8480,10,2,0.12,25440,3,0.04,8480,8480,8480,11010,5930,8470,8480.00,16.63,0,1,8623,8546,8433,8356,8243,8585,8395,45,2540,500,5920,10,1,9048000,767,5.01,0.37,12,0.00,1693.00,22952.00,9960,20230418,-14.86,8250,20240419,2.79,9840,-13.82,20240122,8250,2.79,20240419,9890,-14.26,20230530,8250,2.79,20240419,1.46,N,049430,500,45 억,,1504616,N,N,0,N,00,N
20240423,160508,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8470,190,2,2.29,58320120,6912,44.80,8330,8510,8320,10760,5800,8280,8437.52,16.61,0,1912,8526,8402,8336,8212,8146,8370,8180,45,2480,500,5790,10,1,9048000,766,5.00,0.37,12,0.08,1693.00,22952.00,9960,20230418,-14.96,8250,20240419,2.67,9840,-13.92,20240122,8250,2.67,20240419,9890,-14.36,20230530,8250,2.67,20240419,1.47,N,049430,500,45 억,,1503145,N,N,0,N,00,N
20240423,150524,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8460,180,2,2.17,55458090,6574,42.61,8330,8510,8320,10760,5800,8280,8435.97,16.61,0,1650,8526,8402,8336,8212,8146,8370,8180,45,2480,500,5790,10,1,9048000,765,5.00,0.37,12,0.07,1693.00,22952.00,9960,20230418,-15.06,8250,20240419,2.55,9840,-14.02,20240122,8250,2.55,20240419,9890,-14.46,20230530,8250,2.55,20240419,1.47,N,049430,500,45 억,,1503145,N,N,0,N,00,N
20240423,140525,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8480,200,2,2.42,47278150,5607,36.34,8330,8510,8320,10760,5800,8280,8431.99,16.61,0,1088,8526,8402,8336,8212,8146,8370,8180,45,2480,500,5790,10,1,9048000,767,5.01,0.37,12,0.06,1693.00,22952.00,9960,20230418,-14.86,8250,20240419,2.79,9840,-13.82,20240122,8250,2.79,20240419,9890,-14.26,20230530,8250,2.79,20240419,1.47,N,049430,500,45 억,,1503145,N,N,0,N,00,N
20240423,130522,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8450,170,2,2.05,39146230,4646,30.11,8330,8510,8320,10760,5800,8280,8425.79,16.61,0,931,8526,8402,8336,8212,8146,8370,8180,45,2480,500,5790,10,1,9048000,765,4.99,0.37,12,0.05,1693.00,22952.00,9960,20230418,-15.16,8250,20240419,2.42,9840,-14.13,20240122,8250,2.42,20240419,9890,-14.56,20230530,8250,2.42,20240419,1.47,N,049430,500,45 억,,1503145,N,N,0,N,00,N
20240423,120523,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8480,200,2,2.42,36551470,4339,28.12,8330,8510,8320,10760,5800,8280,8423.94,16.61,0,849,8526,8402,8336,8212,8146,8370,8180,45,2480,500,5790,10,1,9048000,767,5.01,0.37,12,0.05,1693.00,22952.00,9960,20230418,-14.86,8250,20240419,2.79,9840,-13.82,20240122,8250,2.79,20240419,9890,-14.26,20230530,8250,2.79,20240419,1.47,N,049430,500,45 억,,1503145,N,N,0,N,00,N
20240423,110522,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8430,150,2,1.81,25967770,3090,20.03,8330,8500,8320,10760,5800,8280,8403.81,16.61,0,627,8526,8402,8336,8212,8146,8370,8180,45,2480,500,5790,10,1,9048000,763,4.98,0.37,12,0.03,1693.00,22952.00,9960,20230418,-15.36,8250,20240419,2.18,9840,-14.33,20240122,8250,2.18,20240419,9890,-14.76,20230530,8250,2.18,20240419,1.47,N,049430,500,45 억,,1503145,N,N,0,N,00,N
20240423,100523,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8400,120,2,1.45,4881340,585,3.79,8330,8400,8320,10760,5800,8280,8344.17,16.61,0,154,8526,8402,8336,8212,8146,8370,8180,45,2480,500,5790,10,1,9048000,760,4.96,0.37,12,0.01,1693.00,22952.00,9960,20230418,-15.66,8250,20240419,1.82,9840,-14.63,20240122,8250,1.82,20240419,9890,-15.07,20230530,8250,1.82,20240419,1.47,N,049430,500,45 억,,1503145,N,N,0,N,00,N
20240423,090523,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8330,50,2,0.60,925510,111,0.72,8330,8400,8330,10760,5800,8280,8337.93,16.61,0,12,8526,8402,8336,8212,8146,8370,8180,45,2480,500,5790,10,1,9048000,754,4.92,0.36,12,0.00,1693.00,22952.00,9960,20230418,-16.37,8250,20240419,0.97,9840,-15.35,20240122,8250,0.97,20240419,9890,-15.77,20230530,8250,0.97,20240419,1.47,N,049430,500,45 억,,1503145,N,N,0,N,00,N
20240422,160522,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8280,-60,5,-0.72,128025800,15372,68.07,8320,8460,8270,10840,5840,8340,8328.51,16.59,0,2297,8546,8442,8346,8242,8146,8395,8195,45,2500,500,5830,10,1,9048000,749,4.89,0.36,12,0.17,1693.00,22952.00,9960,20230418,-16.87,8250,20240419,0.36,9840,-15.85,20240122,8250,0.36,20240419,9890,-16.28,20230530,8250,0.36,20240419,1.45,N,049430,500,45 억,,1501019,N,N,0,N,00,N
20240422,150521,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8350,10,2,0.12,116469210,13977,61.89,8320,8460,8270,10840,5840,8340,8332.92,16.59,0,2217,8546,8442,8346,8242,8146,8395,8195,45,2500,500,5830,10,1,9048000,756,4.93,0.36,12,0.15,1693.00,22952.00,9960,20230418,-16.16,8250,20240419,1.21,9840,-15.14,20240122,8250,1.21,20240419,9890,-15.57,20230530,8250,1.21,20240419,1.45,N,049430,500,45 억,,1501019,N,N,0,N,00,N
20240422,140520,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8350,10,2,0.12,103342120,12404,54.93,8320,8460,8270,10840,5840,8340,8331.35,16.59,0,2368,8546,8442,8346,8242,8146,8395,8195,45,2500,500,5830,10,1,9048000,756,4.93,0.36,12,0.14,1693.00,22952.00,9960,20230418,-16.16,8250,20240419,1.21,9840,-15.14,20240122,8250,1.21,20240419,9890,-15.57,20230530,8250,1.21,20240419,1.45,N,049430,500,45 억,,1501019,N,N,0,N,00,N
20240422,130520,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8380,40,2,0.48,72058250,8632,38.22,8320,8460,8310,10840,5840,8340,8347.80,16.59,0,1049,8546,8442,8346,8242,8146,8395,8195,45,2500,500,5830,10,1,9048000,758,4.95,0.37,12,0.10,1693.00,22952.00,9960,20230418,-15.86,8250,20240419,1.58,9840,-14.84,20240122,8250,1.58,20240419,9890,-15.27,20230530,8250,1.58,20240419,1.45,N,049430,500,45 억,,1501019,N,N,0,N,00,N
20240422,120520,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8350,10,2,0.12,43496660,5207,23.06,8320,8460,8320,10840,5840,8340,8353.50,16.59,0,439,8546,8442,8346,8242,8146,8395,8195,45,2500,500,5830,10,1,9048000,756,4.93,0.36,12,0.06,1693.00,22952.00,9960,20230418,-16.16,8250,20240419,1.21,9840,-15.14,20240122,8250,1.21,20240419,9890,-15.57,20230530,8250,1.21,20240419,1.45,N,049430,500,45 억,,1501019,N,N,0,N,00,N
20240422,110519,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8350,10,2,0.12,33612940,4020,17.80,8320,8460,8320,10840,5840,8340,8361.43,16.59,0,346,8546,8442,8346,8242,8146,8395,8195,45,2500,500,5830,10,1,9048000,756,4.93,0.36,12,0.04,1693.00,22952.00,9960,20230418,-16.16,8250,20240419,1.21,9840,-15.14,20240122,8250,1.21,20240419,9890,-15.57,20230530,8250,1.21,20240419,1.45,N,049430,500,45 억,,1501019,N,N,0,N,00,N
20240422,100521,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8400,60,2,0.72,32676350,3908,17.31,8320,8460,8320,10840,5840,8340,8361.40,16.59,0,376,8546,8442,8346,8242,8146,8395,8195,45,2500,500,5830,10,1,9048000,760,4.96,0.37,12,0.04,1693.00,22952.00,9960,20230418,-15.66,8250,20240419,1.82,9840,-14.63,20240122,8250,1.82,20240419,9890,-15.07,20230530,8250,1.82,20240419,1.45,N,049430,500,45 억,,1501019,N,N,0,N,00,N
20240422,090520,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8320,-20,5,-0.24,5199440,624,2.76,8320,8340,8320,10840,5840,8340,8332.44,16.59,0,304,8546,8442,8346,8242,8146,8395,8195,45,2500,500,5830,10,1,9048000,753,4.91,0.36,12,0.01,1693.00,22952.00,9960,20230418,-16.47,8250,20240419,0.85,9840,-15.45,20240122,8250,0.85,20240419,9890,-15.87,20230530,8250,0.85,20240419,1.45,N,049430,500,45 억,,1501019,N,N,0,N,00,N
20240419,160458,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,8340,-110,5,-1.30,188099330,22581,90.94,8450,8450,8250,10980,5920,8450,8329.76,16.57,0,2301,8536,8492,8416,8372,8296,8455,8335,45,2530,500,5910,10,1,9048000,755,4.93,0.36,12,0.25,1693.00,22952.00,9960,20230418,-16.27,8250,20240419,1.09,9840,-15.24,20240122,8250,1.09,20240419,9890,-15.67,20230530,8250,1.09,20240419,1.43,N,049430,500,45 억,,1498942,N,N,0,N,00,N
20240419,150502,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,8340,-110,5,-1.30,180280060,21643,87.16,8450,8450,8250,10980,5920,8450,8329.72,16.57,0,2301,8536,8492,8416,8372,8296,8455,8335,45,2530,500,5910,10,1,9048000,755,4.93,0.36,12,0.24,1693.00,22952.00,9960,20230418,-16.27,8250,20240419,1.09,9840,-15.24,20240122,8250,1.09,20240419,9890,-15.67,20230530,8250,1.09,20240419,1.43,N,049430,500,45 억,,1498942,N,N,0,N,00,N
20240419,140457,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,8280,-170,5,-2.01,172562270,20715,83.43,8450,8450,8250,10980,5920,8450,8330.31,16.57,0,1922,8536,8492,8416,8372,8296,8455,8335,45,2530,500,5910,10,1,9048000,749,4.89,0.36,12,0.23,1693.00,22952.00,9960,20230418,-16.87,8250,20240419,0.36,9840,-15.85,20240122,8250,0.36,20240419,9890,-16.28,20230530,8250,0.36,20240419,1.43,N,049430,500,45 억,,1498942,N,N,0,N,00,N
20240419,130459,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,8330,-120,5,-1.42,165359100,19847,79.93,8450,8450,8250,10980,5920,8450,8331.69,16.57,0,1922,8536,8492,8416,8372,8296,8455,8335,45,2530,500,5910,10,1,9048000,754,4.92,0.36,12,0.22,1693.00,22952.00,9960,20230418,-16.37,8250,20240419,0.97,9840,-15.35,20240122,8250,0.97,20240419,9890,-15.77,20230530,8250,0.97,20240419,1.43,N,049430,500,45 억,,1498942,N,N,0,N,00,N
20240419,120457,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,8310,-140,5,-1.66,160250790,19233,77.46,8450,8450,8250,10980,5920,8450,8332.07,16.57,0,2165,8536,8492,8416,8372,8296,8455,8335,45,2530,500,5910,10,1,9048000,752,4.91,0.36,12,0.21,1693.00,22952.00,9960,20230418,-16.57,8250,20240419,0.73,9840,-15.55,20240122,8250,0.73,20240419,9890,-15.98,20230530,8250,0.73,20240419,1.43,N,049430,500,45 억,,1498942,N,N,0,N,00,N
20240419,110501,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8310,-140,5,-1.66,117439930,14059,56.62,8450,8450,8300,10980,5920,8450,8353.36,16.57,0,1925,8536,8492,8416,8372,8296,8455,8335,45,2530,500,5910,10,1,9048000,752,4.91,0.36,12,0.16,1693.00,22952.00,9960,20230418,-16.57,8260,20230822,0.61,9840,-15.55,20240122,8300,0.12,20240419,9890,-15.98,20230530,8260,0.61,20230822,1.43,N,049430,500,45 억,,1498942,N,N,0,N,00,N
20240419,100500,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8400,-50,5,-0.59,31708920,3769,15.18,8450,8450,8360,10980,5920,8450,8413.09,16.57,0,457,8536,8492,8416,8372,8296,8455,8335,45,2530,500,5910,10,1,9048000,760,4.96,0.37,12,0.04,1693.00,22952.00,9960,20230418,-15.66,8260,20230822,1.69,9840,-14.63,20240122,8340,0.72,20240418,9890,-15.07,20230530,8260,1.69,20230822,1.43,N,049430,500,45 억,,1498942,N,N,0,N,00,N
20240419,090456,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8440,-10,5,-0.12,6920510,819,3.30,8450,8450,8440,10980,5920,8450,8449.95,16.57,0,-2,8536,8492,8416,8372,8296,8455,8335,45,2530,500,5910,10,1,9048000,764,4.99,0.37,12,0.01,1693.00,22952.00,9960,20230418,-15.26,8260,20230822,2.18,9840,-14.23,20240122,8340,1.20,20240418,9890,-14.66,20230530,8260,2.18,20230822,1.43,N,049430,500,45 억,,1498942,N,N,0,N,00,N
20240418,160456,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8450,-40,5,-0.47,208118980,24829,247.23,8460,8460,8340,11030,5950,8490,8382.09,16.53,0,3426,8703,8596,8483,8376,8263,8650,8430,45,2540,500,5940,10,1,9048000,765,4.99,0.37,12,0.27,1693.00,22952.00,9960,20230418,-15.16,8260,20230822,2.30,9840,-14.13,20240122,8340,1.32,20240418,9960,-15.16,20230418,8260,2.30,20230822,1.45,N,049430,500,45 억,,1495388,N,N,0,N,00,N
20240418,150456,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8400,-90,5,-1.06,179766570,21464,213.72,8460,8460,8340,11030,5950,8490,8375.26,16.53,0,3485,8703,8596,8483,8376,8263,8650,8430,45,2540,500,5940,10,1,9048000,760,4.96,0.37,12,0.24,1693.00,22952.00,9960,20230418,-15.66,8260,20230822,1.69,9840,-14.63,20240122,8340,0.72,20240418,9960,-15.66,20230418,8260,1.69,20230822,1.45,N,049430,500,45 억,,1495388,N,N,0,N,00,N
20240418,140500,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8390,-100,5,-1.18,162042520,19348,192.65,8460,8460,8340,11030,5950,8490,8375.16,16.53,0,3427,8703,8596,8483,8376,8263,8650,8430,45,2540,500,5940,10,1,9048000,759,4.96,0.37,12,0.21,1693.00,22952.00,9960,20230418,-15.76,8260,20230822,1.57,9840,-14.74,20240122,8340,0.60,20240418,9960,-15.76,20230418,8260,1.57,20230822,1.45,N,049430,500,45 억,,1495388,N,N,0,N,00,N
20240418,130457,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8390,-100,5,-1.18,160481810,19162,190.80,8460,8460,8340,11030,5950,8490,8375.00,16.53,0,3347,8703,8596,8483,8376,8263,8650,8430,45,2540,500,5940,10,1,9048000,759,4.96,0.37,12,0.21,1693.00,22952.00,9960,20230418,-15.76,8260,20230822,1.57,9840,-14.74,20240122,8340,0.60,20240418,9960,-15.76,20230418,8260,1.57,20230822,1.45,N,049430,500,45 억,,1495388,N,N,0,N,00,N
20240418,120457,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8370,-120,5,-1.41,158712870,18951,188.70,8460,8460,8340,11030,5950,8490,8374.91,16.53,0,3358,8703,8596,8483,8376,8263,8650,8430,45,2540,500,5940,10,1,9048000,757,4.94,0.36,12,0.21,1693.00,22952.00,9960,20230418,-15.96,8260,20230822,1.33,9840,-14.94,20240122,8340,0.36,20240418,9960,-15.96,20230418,8260,1.33,20230822,1.45,N,049430,500,45 억,,1495388,N,N,0,N,00,N
20240418,110457,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8420,-70,5,-0.82,95194990,11347,112.98,8460,8460,8350,11030,5950,8490,8389.44,16.53,0,2840,8703,8596,8483,8376,8263,8650,8430,45,2540,500,5940,10,1,9048000,762,4.97,0.37,12,0.13,1693.00,22952.00,9960,20230418,-15.46,8260,20230822,1.94,9840,-14.43,20240122,8350,0.84,20240418,9960,-15.46,20230418,8260,1.94,20230822,1.45,N,049430,500,45 억,,1495388,N,N,0,N,00,N
20240418,100459,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8450,-40,5,-0.47,58211100,6938,69.08,8460,8460,8350,11030,5950,8490,8390.18,16.53,0,2333,8703,8596,8483,8376,8263,8650,8430,45,2540,500,5940,10,1,9048000,765,4.99,0.37,12,0.08,1693.00,22952.00,9960,20230418,-15.16,8260,20230822,2.30,9840,-14.13,20240122,8350,1.20,20240418,9960,-15.16,20230418,8260,2.30,20230822,1.45,N,049430,500,45 억,,1495388,N,N,0,N,00,N
20240418,090456,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8460,-30,5,-0.35,3832380,453,4.51,8460,8460,8460,11030,5950,8490,8460.00,16.53,0,1,8703,8596,8483,8376,8263,8650,8430,45,2540,500,5940,10,1,9048000,765,5.00,0.37,12,0.01,1693.00,22952.00,9960,20230418,-15.06,8260,20230822,2.42,9840,-14.02,20240122,8360,1.20,20240416,9960,-15.06,20230418,8260,2.42,20230822,1.45,N,049430,500,45 억,,1495388,N,N,0,N,00,N
20240417,160451,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8490,30,2,0.35,84717270,10043,18.29,8460,8590,8370,10990,5930,8460,8434.91,16.51,0,863,8633,8546,8453,8366,8273,8590,8410,45,2530,500,5920,10,1,9048000,768,5.01,0.37,12,0.11,1693.00,22952.00,9960,20230418,-14.76,8260,20230822,2.78,9840,-13.72,20240122,8360,1.56,20240416,9960,-14.76,20230418,8260,2.78,20230822,1.45,N,049430,500,45 억,,1494225,N,N,0,N,00,N
20240417,150500,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8440,-20,5,-0.24,71142360,8444,15.38,8460,8590,8370,10990,5930,8460,8425.20,16.51,0,950,8633,8546,8453,8366,8273,8590,8410,45,2530,500,5920,10,1,9048000,764,4.99,0.37,12,0.09,1693.00,22952.00,9960,20230418,-15.26,8260,20230822,2.18,9840,-14.23,20240122,8360,0.96,20240416,9960,-15.26,20230418,8260,2.18,20230822,1.45,N,049430,500,45 억,,1494225,N,N,0,N,00,N
20240417,140456,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8470,10,2,0.12,16887100,1987,3.62,8460,8590,8430,10990,5930,8460,8498.79,16.51,0,482,8633,8546,8453,8366,8273,8590,8410,45,2530,500,5920,10,1,9048000,766,5.00,0.37,12,0.02,1693.00,22952.00,9960,20230418,-14.96,8260,20230822,2.54,9840,-13.92,20240122,8360,1.32,20240416,9960,-14.96,20230418,8260,2.54,20230822,1.45,N,049430,500,45 억,,1494225,N,N,0,N,00,N
20240417,130459,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8490,30,2,0.35,12393450,1457,2.65,8460,8590,8430,10990,5930,8460,8506.14,16.51,0,233,8633,8546,8453,8366,8273,8590,8410,45,2530,500,5920,10,1,9048000,768,5.01,0.37,12,0.02,1693.00,22952.00,9960,20230418,-14.76,8260,20230822,2.78,9840,-13.72,20240122,8360,1.56,20240416,9960,-14.76,20230418,8260,2.78,20230822,1.45,N,049430,500,45 억,,1494225,N,N,0,N,00,N
20240417,120458,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8510,50,2,0.59,9140410,1075,1.96,8460,8590,8430,10990,5930,8460,8502.71,16.51,0,24,8633,8546,8453,8366,8273,8590,8410,45,2530,500,5920,10,1,9048000,770,5.03,0.37,12,0.01,1693.00,22952.00,9960,20230418,-14.56,8260,20230822,3.03,9840,-13.52,20240122,8360,1.79,20240416,9960,-14.56,20230418,8260,3.03,20230822,1.45,N,049430,500,45 억,,1494225,N,N,0,N,00,N
20240417,110501,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8580,120,2,1.42,8587040,1010,1.84,8460,8590,8430,10990,5930,8460,8502.02,16.51,0,-24,8633,8546,8453,8366,8273,8590,8410,45,2530,500,5920,10,1,9048000,776,5.07,0.37,12,0.01,1693.00,22952.00,9960,20230418,-13.86,8260,20230822,3.87,9840,-12.80,20240122,8360,2.63,20240416,9960,-13.86,20230418,8260,3.87,20230822,1.45,N,049430,500,45 억,,1494225,N,N,0,N,00,N
20240417,100456,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8550,90,2,1.06,6350400,749,1.36,8460,8550,8430,10990,5930,8460,8478.50,16.51,0,121,8633,8546,8453,8366,8273,8590,8410,45,2530,500,5920,10,1,9048000,774,5.05,0.37,12,0.01,1693.00,22952.00,9960,20230418,-14.16,8260,20230822,3.51,9840,-13.11,20240122,8360,2.27,20240416,9960,-14.16,20230418,8260,3.51,20230822,1.45,N,049430,500,45 억,,1494225,N,N,0,N,00,N
20240417,090454,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8460,0,3,0.00,972170,115,0.21,8460,8460,8430,10990,5930,8460,8453.65,16.51,0,-37,8633,8546,8453,8366,8273,8590,8410,45,2530,500,5920,10,1,9048000,765,5.00,0.37,12,0.00,1693.00,22952.00,9960,20230418,-15.06,8260,20230822,2.42,9840,-14.02,20240122,8360,1.20,20240416,9960,-15.06,20230418,8260,2.42,20230822,1.45,N,049430,500,45 억,,1494225,N,N,0,N,00,N
20240416,160458,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8460,-170,5,-1.97,461556790,54915,820.24,8380,8540,8360,11210,6050,8630,8404.93,16.48,0,3181,8803,8716,8633,8546,8463,8675,8505,45,2580,500,6040,10,1,9048000,765,5.00,0.37,12,0.61,1693.00,22952.00,9960,20230418,-15.06,8260,20230822,2.42,9840,-14.02,20240122,8360,1.20,20240416,9960,-15.06,20230418,8260,2.42,20230822,1.45,N,049430,500,45 억,,1491017,N,N,0,N,00,N
20240416,150455,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8450,-180,5,-2.09,450185120,53566,800.09,8380,8540,8360,11210,6050,8630,8404.31,16.48,0,3154,8803,8716,8633,8546,8463,8675,8505,45,2580,500,6040,10,1,9048000,765,4.99,0.37,12,0.59,1693.00,22952.00,9960,20230418,-15.16,8260,20230822,2.30,9840,-14.13,20240122,8360,1.08,20240416,9960,-15.16,20230418,8260,2.30,20230822,1.45,N,049430,500,45 억,,1491017,N,N,0,N,00,N
20240416,140454,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8440,-190,5,-2.20,448520600,53369,797.15,8380,8540,8360,11210,6050,8630,8404.14,16.48,0,3154,8803,8716,8633,8546,8463,8675,8505,45,2580,500,6040,10,1,9048000,764,4.99,0.37,12,0.59,1693.00,22952.00,9960,20230418,-15.26,8260,20230822,2.18,9840,-14.23,20240122,8360,0.96,20240416,9960,-15.26,20230418,8260,2.18,20230822,1.45,N,049430,500,45 억,,1491017,N,N,0,N,00,N
20240416,130456,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8400,-230,5,-2.67,439773920,52333,781.67,8380,8540,8360,11210,6050,8630,8403.38,16.48,0,3184,8803,8716,8633,8546,8463,8675,8505,45,2580,500,6040,10,1,9048000,760,4.96,0.37,12,0.58,1693.00,22952.00,9960,20230418,-15.66,8260,20230822,1.69,9840,-14.63,20240122,8360,0.48,20240416,9960,-15.66,20230418,8260,1.69,20230822,1.45,N,049430,500,45 억,,1491017,N,N,0,N,00,N
20240416,120458,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8410,-220,5,-2.55,436706770,51969,776.24,8380,8540,8360,11210,6050,8630,8403.22,16.48,0,3163,8803,8716,8633,8546,8463,8675,8505,45,2580,500,6040,10,1,9048000,761,4.97,0.37,12,0.57,1693.00,22952.00,9960,20230418,-15.56,8260,20230822,1.82,9840,-14.53,20240122,8360,0.60,20240416,9960,-15.56,20230418,8260,1.82,20230822,1.45,N,049430,500,45 억,,1491017,N,N,0,N,00,N
20240416,110456,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8430,-200,5,-2.32,308936090,36739,548.75,8380,8540,8380,11210,6050,8630,8408.94,16.48,0,2531,8803,8716,8633,8546,8463,8675,8505,45,2580,500,6040,10,1,9048000,763,4.98,0.37,12,0.41,1693.00,22952.00,9960,20230418,-15.36,8260,20230822,2.06,9840,-14.33,20240122,8380,0.60,20240416,9960,-15.36,20230418,8260,2.06,20230822,1.45,N,049430,500,45 억,,1491017,N,N,0,N,00,N
20240416,100449,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8450,-180,5,-2.09,258417520,30745,459.22,8380,8540,8380,11210,6050,8630,8405.19,16.48,0,3170,8803,8716,8633,8546,8463,8675,8505,45,2580,500,6040,10,1,9048000,765,4.99,0.37,12,0.34,1693.00,22952.00,9960,20230418,-15.16,8260,20230822,2.30,9840,-14.13,20240122,8380,0.84,20240416,9960,-15.16,20230418,8260,2.30,20230822,1.45,N,049430,500,45 억,,1491017,N,N,0,N,00,N
20240416,090450,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8440,-190,5,-2.20,175192410,20862,311.61,8380,8540,8380,11210,6050,8630,8397.68,16.48,0,3488,8803,8716,8633,8546,8463,8675,8505,45,2580,500,6040,10,1,9048000,764,4.99,0.37,12,0.23,1693.00,22952.00,9960,20230418,-15.26,8260,20230822,2.18,9840,-14.23,20240122,8380,0.72,20240416,9960,-15.26,20230418,8260,2.18,20230822,1.45,N,049430,500,45 억,,1491017,N,N,0,N,00,N
20240415,160449,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8630,-80,5,-0.92,57714920,6695,36.98,8720,8720,8550,11320,6100,8710,8620.60,16.48,0,-317,8823,8766,8653,8596,8483,8795,8625,45,2610,500,6090,10,1,9048000,781,5.10,0.38,12,0.07,1693.00,22952.00,9960,20230418,-13.35,8260,20230822,4.48,9840,-12.30,20240122,8540,1.05,20240412,9960,-13.35,20230418,8260,4.48,20230822,1.44,N,049430,500,45 억,,1491334,N,N,0,N,00,N
20240415,150453,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8620,-90,5,-1.03,55222300,6405,35.38,8720,8720,8550,11320,6100,8710,8621.75,16.48,0,-302,8823,8766,8653,8596,8483,8795,8625,45,2610,500,6090,10,1,9048000,780,5.09,0.38,12,0.07,1693.00,22952.00,9960,20230418,-13.45,8260,20230822,4.36,9840,-12.40,20240122,8540,0.94,20240412,9960,-13.45,20230418,8260,4.36,20230822,1.44,N,049430,500,45 억,,1491334,N,N,0,N,00,N
20240415,140447,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8620,-90,5,-1.03,48016350,5569,30.76,8720,8720,8550,11320,6100,8710,8622.08,16.48,0,-160,8823,8766,8653,8596,8483,8795,8625,45,2610,500,6090,10,1,9048000,780,5.09,0.38,12,0.06,1693.00,22952.00,9960,20230418,-13.45,8260,20230822,4.36,9840,-12.40,20240122,8540,0.94,20240412,9960,-13.45,20230418,8260,4.36,20230822,1.44,N,049430,500,45 억,,1491334,N,N,0,N,00,N
20240415,130445,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8590,-120,5,-1.38,45834560,5315,29.36,8720,8720,8550,11320,6100,8710,8623.62,16.48,0,-160,8823,8766,8653,8596,8483,8795,8625,45,2610,500,6090,10,1,9048000,777,5.07,0.37,12,0.06,1693.00,22952.00,9960,20230418,-13.76,8260,20230822,4.00,9840,-12.70,20240122,8540,0.59,20240412,9960,-13.76,20230418,8260,4.00,20230822,1.44,N,049430,500,45 억,,1491334,N,N,0,N,00,N
20240415,120451,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8620,-90,5,-1.03,45069680,5226,28.87,8720,8720,8550,11320,6100,8710,8624.13,16.48,0,-160,8823,8766,8653,8596,8483,8795,8625,45,2610,500,6090,10,1,9048000,780,5.09,0.38,12,0.06,1693.00,22952.00,9960,20230418,-13.45,8260,20230822,4.36,9840,-12.40,20240122,8540,0.94,20240412,9960,-13.45,20230418,8260,4.36,20230822,1.44,N,049430,500,45 억,,1491334,N,N,0,N,00,N
20240415,110450,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8600,-110,5,-1.26,39398880,4568,25.23,8720,8720,8550,11320,6100,8710,8624.97,16.48,0,-45,8823,8766,8653,8596,8483,8795,8625,45,2610,500,6090,10,1,9048000,778,5.08,0.37,12,0.05,1693.00,22952.00,9960,20230418,-13.65,8260,20230822,4.12,9840,-12.60,20240122,8540,0.70,20240412,9960,-13.65,20230418,8260,4.12,20230822,1.44,N,049430,500,45 억,,1491334,N,N,0,N,00,N
20240415,100449,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8640,-70,5,-0.80,36249540,4203,23.22,8720,8720,8550,11320,6100,8710,8624.68,16.48,0,17,8823,8766,8653,8596,8483,8795,8625,45,2610,500,6090,10,1,9048000,782,5.10,0.38,12,0.05,1693.00,22952.00,9960,20230418,-13.25,8260,20230822,4.60,9840,-12.20,20240122,8540,1.17,20240412,9960,-13.25,20230418,8260,4.60,20230822,1.44,N,049430,500,45 억,,1491334,N,N,0,N,00,N
20240415,090451,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8690,-20,5,-0.23,4241870,487,2.69,8720,8720,8690,11320,6100,8710,8710.21,16.48,0,-72,8823,8766,8653,8596,8483,8795,8625,45,2610,500,6090,10,1,9048000,786,5.13,0.38,12,0.01,1693.00,22952.00,9960,20230418,-12.75,8260,20230822,5.21,9840,-11.69,20240122,8540,1.76,20240412,9960,-12.75,20230418,8260,5.21,20230822,1.44,N,049430,500,45 억,,1491334,N,N,0,N,00,N
20240412,160449,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8710,160,2,1.87,156190020,18104,42.67,8560,8710,8540,11110,5990,8550,8627.38,16.44,0,3922,8883,8716,8633,8466,8383,8675,8425,45,2560,500,5980,10,1,9048000,788,5.14,0.38,12,0.20,1693.00,22952.00,9960,20230418,-12.55,8260,20230822,5.45,9840,-11.48,20240122,8540,1.99,20240412,9960,-12.55,20230418,8260,5.45,20230822,1.45,N,049430,500,45 억,,1487649,N,N,0,N,00,N
20240412,150450,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8700,150,2,1.75,153639630,17811,41.98,8560,8700,8540,11110,5990,8550,8626.11,16.44,0,3893,8883,8716,8633,8466,8383,8675,8425,45,2560,500,5980,10,1,9048000,787,5.14,0.38,12,0.20,1693.00,22952.00,9960,20230418,-12.65,8260,20230822,5.33,9840,-11.59,20240122,8540,1.87,20240412,9960,-12.65,20230418,8260,5.33,20230822,1.45,N,049430,500,45 억,,1487649,N,N,0,N,00,N
20240412,140448,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8670,120,2,1.40,128223750,14883,35.08,8560,8670,8540,11110,5990,8550,8615.45,16.44,0,3817,8883,8716,8633,8466,8383,8675,8425,45,2560,500,5980,10,1,9048000,784,5.12,0.38,12,0.16,1693.00,22952.00,9960,20230418,-12.95,8260,20230822,4.96,9840,-11.89,20240122,8540,1.52,20240412,9960,-12.95,20230418,8260,4.96,20230822,1.45,N,049430,500,45 억,,1487649,N,N,0,N,00,N
20240412,130444,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8670,120,2,1.40,84521250,9820,23.15,8560,8670,8540,11110,5990,8550,8607.05,16.44,0,2495,8883,8716,8633,8466,8383,8675,8425,45,2560,500,5980,10,1,9048000,784,5.12,0.38,12,0.11,1693.00,22952.00,9960,20230418,-12.95,8260,20230822,4.96,9840,-11.89,20240122,8540,1.52,20240412,9960,-12.95,20230418,8260,4.96,20230822,1.45,N,049430,500,45 억,,1487649,N,N,0,N,00,N
20240412,120448,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8660,110,2,1.29,67798330,7884,18.58,8560,8670,8540,11110,5990,8550,8599.48,16.44,0,1080,8883,8716,8633,8466,8383,8675,8425,45,2560,500,5980,10,1,9048000,784,5.12,0.38,12,0.09,1693.00,22952.00,9960,20230418,-13.05,8260,20230822,4.84,9840,-11.99,20240122,8540,1.41,20240412,9960,-13.05,20230418,8260,4.84,20230822,1.45,N,049430,500,45 억,,1487649,N,N,0,N,00,N
20240412,110445,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8610,60,2,0.70,59882920,6967,16.42,8560,8670,8540,11110,5990,8550,8595.22,16.44,0,659,8883,8716,8633,8466,8383,8675,8425,45,2560,500,5980,10,1,9048000,779,5.09,0.38,12,0.08,1693.00,22952.00,9960,20230418,-13.55,8260,20230822,4.24,9840,-12.50,20240122,8540,0.82,20240412,9960,-13.55,20230418,8260,4.24,20230822,1.45,N,049430,500,45 억,,1487649,N,N,0,N,00,N
20240412,100446,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8580,30,2,0.35,15573650,1811,4.27,8560,8650,8560,11110,5990,8550,8599.48,16.44,0,-357,8883,8716,8633,8466,8383,8675,8425,45,2560,500,5980,10,1,9048000,776,5.07,0.37,12,0.02,1693.00,22952.00,9960,20230418,-13.86,8260,20230822,3.87,9840,-12.80,20240122,8550,0.35,20240117,9960,-13.86,20230418,8260,3.87,20230822,1.45,N,049430,500,45 억,,1487649,N,N,0,N,00,N
20240412,090446,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8640,90,2,1.05,4082330,476,1.12,8560,8650,8560,11110,5990,8550,8576.32,16.44,0,-379,8883,8716,8633,8466,8383,8675,8425,45,2560,500,5980,10,1,9048000,782,5.10,0.38,12,0.01,1693.00,22952.00,9960,20230418,-13.25,8260,20230822,4.60,9840,-12.20,20240122,8550,1.05,20240117,9960,-13.25,20230418,8260,4.60,20230822,1.45,N,049430,500,45 억,,1487649,N,N,0,N,00,N
20240411,160442,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8550,-210,5,-2.40,108283670,12574,74.45,8660,8800,8550,11380,6140,8760,8611.71,16.43,0,710,8893,8826,8753,8686,8613,8860,8720,45,2620,500,6130,10,1,9048000,774,5.05,0.37,12,0.14,1693.00,22952.00,9960,20230418,-14.16,8260,20230822,3.51,9840,-13.11,20240122,8550,0.00,20240411,9960,-14.16,20230418,8260,3.51,20230822,1.47,N,049430,500,45 억,,1486940,N,N,0,N,00,N
20240411,150449,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8660,-100,5,-1.14,99168600,11509,68.14,8660,8800,8550,11380,6140,8760,8616.61,16.43,0,805,8893,8826,8753,8686,8613,8860,8720,45,2620,500,6130,10,1,9048000,784,5.12,0.38,12,0.13,1693.00,22952.00,9960,20230418,-13.05,8260,20230822,4.84,9840,-11.99,20240122,8550,1.29,20240411,9960,-13.05,20230418,8260,4.84,20230822,1.47,N,049430,500,45 억,,1486940,N,N,0,N,00,N
20240411,140447,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8630,-130,5,-1.48,90470110,10499,62.16,8660,8800,8550,11380,6140,8760,8617.02,16.43,0,1107,8893,8826,8753,8686,8613,8860,8720,45,2620,500,6130,10,1,9048000,781,5.10,0.38,12,0.12,1693.00,22952.00,9960,20230418,-13.35,8260,20230822,4.48,9840,-12.30,20240122,8550,0.94,20240411,9960,-13.35,20230418,8260,4.48,20230822,1.47,N,049430,500,45 억,,1486940,N,N,0,N,00,N
20240411,130440,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8650,-110,5,-1.26,66580440,7713,45.67,8660,8800,8590,11380,6140,8760,8632.24,16.43,0,775,8893,8826,8753,8686,8613,8860,8720,45,2620,500,6130,10,1,9048000,783,5.11,0.38,12,0.09,1693.00,22952.00,9960,20230418,-13.15,8260,20230822,4.72,9840,-12.09,20240122,8550,1.17,20240117,9960,-13.15,20230418,8260,4.72,20230822,1.47,N,049430,500,45 억,,1486940,N,N,0,N,00,N
20240411,120446,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8630,-130,5,-1.48,53896330,6241,36.95,8660,8800,8590,11380,6140,8760,8635.85,16.43,0,819,8893,8826,8753,8686,8613,8860,8720,45,2620,500,6130,10,1,9048000,781,5.10,0.38,12,0.07,1693.00,22952.00,9960,20230418,-13.35,8260,20230822,4.48,9840,-12.30,20240122,8550,0.94,20240117,9960,-13.35,20230418,8260,4.48,20230822,1.47,N,049430,500,45 억,,1486940,N,N,0,N,00,N
20240411,110442,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8710,-50,5,-0.57,27979910,3230,19.12,8660,8800,8630,11380,6140,8760,8662.51,16.43,0,280,8893,8826,8753,8686,8613,8860,8720,45,2620,500,6130,10,1,9048000,788,5.14,0.38,12,0.04,1693.00,22952.00,9960,20230418,-12.55,8260,20230822,5.45,9840,-11.48,20240122,8550,1.87,20240117,9960,-12.55,20230418,8260,5.45,20230822,1.47,N,049430,500,45 억,,1486940,N,N,0,N,00,N
20240411,100447,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8660,-100,5,-1.14,27632800,3190,18.89,8660,8800,8630,11380,6140,8760,8662.32,16.43,0,307,8893,8826,8753,8686,8613,8860,8720,45,2620,500,6130,10,1,9048000,784,5.12,0.38,12,0.04,1693.00,22952.00,9960,20230418,-13.05,8260,20230822,4.84,9840,-11.99,20240122,8550,1.29,20240117,9960,-13.05,20230418,8260,4.84,20230822,1.47,N,049430,500,45 억,,1486940,N,N,0,N,00,N
20240411,090444,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8760,0,3,0.00,773840,89,0.53,8660,8760,8660,11380,6140,8760,8694.83,16.43,0,-7,8893,8826,8753,8686,8613,8860,8720,45,2620,500,6130,10,1,9048000,793,5.17,0.38,12,0.00,1693.00,22952.00,9960,20230418,-12.05,8260,20230822,6.05,9840,-10.98,20240122,8550,2.46,20240117,9960,-12.05,20230418,8260,6.05,20230822,1.47,N,049430,500,45 억,,1486940,N,N,0,N,00,N
20240409,160438,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8760,30,2,0.34,146870660,16889,101.76,8730,8820,8680,11340,6120,8730,8696.23,16.41,0,1796,8890,8810,8720,8640,8550,8850,8680,45,2610,500,6110,10,1,9048000,793,5.17,0.38,12,0.19,1693.00,22952.00,9960,20230418,-12.05,8260,20230822,6.05,9840,-10.98,20240122,8550,2.46,20240117,9960,-12.05,20230418,8260,6.05,20230822,1.42,N,049430,500,45 억,,1485145,N,N,0,N,00,N
20240409,150440,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8760,30,2,0.34,140554700,16168,97.42,8730,8820,8680,11340,6120,8730,8693.39,16.41,0,1796,8890,8810,8720,8640,8550,8850,8680,45,2610,500,6110,10,1,9048000,793,5.17,0.38,12,0.18,1693.00,22952.00,9960,20230418,-12.05,8260,20230822,6.05,9840,-10.98,20240122,8550,2.46,20240117,9960,-12.05,20230418,8260,6.05,20230822,1.42,N,049430,500,45 억,,1485145,N,N,0,N,00,N
20240409,140443,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8700,-30,5,-0.34,129385690,14888,89.70,8730,8820,8680,11340,6120,8730,8690.60,16.41,0,1934,8890,8810,8720,8640,8550,8850,8680,45,2610,500,6110,10,1,9048000,787,5.14,0.38,12,0.16,1693.00,22952.00,9960,20230418,-12.65,8260,20230822,5.33,9840,-11.59,20240122,8550,1.75,20240117,9960,-12.65,20230418,8260,5.33,20230822,1.42,N,049430,500,45 억,,1485145,N,N,0,N,00,N
20240409,130438,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8710,-20,5,-0.23,120913810,13915,83.84,8730,8820,8680,11340,6120,8730,8689.46,16.41,0,1788,8890,8810,8720,8640,8550,8850,8680,45,2610,500,6110,10,1,9048000,788,5.14,0.38,12,0.15,1693.00,22952.00,9960,20230418,-12.55,8260,20230822,5.45,9840,-11.48,20240122,8550,1.87,20240117,9960,-12.55,20230418,8260,5.45,20230822,1.42,N,049430,500,45 억,,1485145,N,N,0,N,00,N
20240409,120441,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8780,50,2,0.57,116000980,13354,80.46,8730,8820,8680,11340,6120,8730,8686.61,16.41,0,1783,8890,8810,8720,8640,8550,8850,8680,45,2610,500,6110,10,1,9048000,794,5.19,0.38,12,0.15,1693.00,22952.00,9960,20230418,-11.85,8260,20230822,6.30,9840,-10.77,20240122,8550,2.69,20240117,9960,-11.85,20230418,8260,6.30,20230822,1.42,N,049430,500,45 억,,1485145,N,N,0,N,00,N
20240409,110438,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8770,40,2,0.46,115685450,13318,80.24,8730,8820,8680,11340,6120,8730,8686.40,16.41,0,1783,8890,8810,8720,8640,8550,8850,8680,45,2610,500,6110,10,1,9048000,794,5.18,0.38,12,0.15,1693.00,22952.00,9960,20230418,-11.95,8260,20230822,6.17,9840,-10.87,20240122,8550,2.57,20240117,9960,-11.95,20230418,8260,6.17,20230822,1.42,N,049430,500,45 억,,1485145,N,N,0,N,00,N
20240409,100436,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8770,40,2,0.46,115650370,13314,80.22,8730,8820,8680,11340,6120,8730,8686.37,16.41,0,1783,8890,8810,8720,8640,8550,8850,8680,45,2610,500,6110,10,1,9048000,794,5.18,0.38,12,0.15,1693.00,22952.00,9960,20230418,-11.95,8260,20230822,6.17,9840,-10.87,20240122,8550,2.57,20240117,9960,-11.95,20230418,8260,6.17,20230822,1.42,N,049430,500,45 억,,1485145,N,N,0,N,00,N
20240409,090444,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8820,90,2,1.03,2430570,278,1.68,8730,8820,8730,11340,6120,8730,8743.06,16.41,0,1,8890,8810,8720,8640,8550,8850,8680,45,2610,500,6110,10,1,9048000,798,5.21,0.38,12,0.00,1693.00,22952.00,9960,20230418,-11.45,8260,20230822,6.78,9840,-10.37,20240122,8550,3.16,20240117,9960,-11.45,20230418,8260,6.78,20230822,1.42,N,049430,500,45 억,,1485145,N,N,0,N,00,N
20240408,160433,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8730,-20,5,-0.23,145566090,16596,36.93,8630,8800,8630,11370,6130,8750,8771.19,16.42,0,-652,8936,8842,8736,8642,8536,8890,8690,45,2620,500,6120,10,1,9048000,790,5.16,0.38,12,0.18,1693.00,22952.00,9960,20230418,-12.35,8260,20230822,5.69,9840,-11.28,20240122,8550,2.11,20240117,9960,-12.35,20230418,8260,5.69,20230822,1.39,N,049430,500,45 억,,1485714,N,N,0,N,00,N
20240408,150440,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8770,20,2,0.23,135565080,15452,34.39,8630,8800,8630,11370,6130,8750,8773.30,16.42,0,-652,8936,8842,8736,8642,8536,8890,8690,45,2620,500,6120,10,1,9048000,794,5.18,0.38,12,0.17,1693.00,22952.00,9960,20230418,-11.95,8260,20230822,6.17,9840,-10.87,20240122,8550,2.57,20240117,9960,-11.95,20230418,8260,6.17,20230822,1.39,N,049430,500,45 억,,1485714,N,N,0,N,00,N
20240408,140441,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8740,-10,5,-0.11,130905710,14919,33.20,8630,8800,8630,11370,6130,8750,8774.43,16.42,0,-652,8936,8842,8736,8642,8536,8890,8690,45,2620,500,6120,10,1,9048000,791,5.16,0.38,12,0.16,1693.00,22952.00,9960,20230418,-12.25,8260,20230822,5.81,9840,-11.18,20240122,8550,2.22,20240117,9960,-12.25,20230418,8260,5.81,20230822,1.39,N,049430,500,45 억,,1485714,N,N,0,N,00,N
20240408,130438,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8760,10,2,0.11,127761740,14559,32.40,8630,8800,8630,11370,6130,8750,8775.45,16.42,0,-652,8936,8842,8736,8642,8536,8890,8690,45,2620,500,6120,10,1,9048000,793,5.17,0.38,12,0.16,1693.00,22952.00,9960,20230418,-12.05,8260,20230822,6.05,9840,-10.98,20240122,8550,2.46,20240117,9960,-12.05,20230418,8260,6.05,20230822,1.39,N,049430,500,45 억,,1485714,N,N,0,N,00,N
20240408,120440,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8730,-20,5,-0.23,127752980,14558,32.40,8630,8800,8630,11370,6130,8750,8775.45,16.42,0,-652,8936,8842,8736,8642,8536,8890,8690,45,2620,500,6120,10,1,9048000,790,5.16,0.38,12,0.16,1693.00,22952.00,9960,20230418,-12.35,8260,20230822,5.69,9840,-11.28,20240122,8550,2.11,20240117,9960,-12.35,20230418,8260,5.69,20230822,1.39,N,049430,500,45 억,,1485714,N,N,0,N,00,N
20240408,110441,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8740,-10,5,-0.11,127019650,14474,32.21,8630,8800,8630,11370,6130,8750,8775.71,16.42,0,-569,8936,8842,8736,8642,8536,8890,8690,45,2620,500,6120,10,1,9048000,791,5.16,0.38,12,0.16,1693.00,22952.00,9960,20230418,-12.25,8260,20230822,5.81,9840,-11.18,20240122,8550,2.22,20240117,9960,-12.25,20230418,8260,5.81,20230822,1.39,N,049430,500,45 억,,1485714,N,N,0,N,00,N
20240408,100436,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8740,-10,5,-0.11,125518700,14302,31.83,8630,8800,8630,11370,6130,8750,8776.30,16.42,0,-569,8936,8842,8736,8642,8536,8890,8690,45,2620,500,6120,10,1,9048000,791,5.16,0.38,12,0.16,1693.00,22952.00,9960,20230418,-12.25,8260,20230822,5.81,9840,-11.18,20240122,8550,2.22,20240117,9960,-12.25,20230418,8260,5.81,20230822,1.39,N,049430,500,45 억,,1485714,N,N,0,N,00,N
20240408,090439,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8800,50,2,0.57,124436060,14178,31.55,8630,8800,8630,11370,6130,8750,8776.70,16.42,0,-618,8936,8842,8736,8642,8536,8890,8690,45,2620,500,6120,10,1,9048000,796,5.20,0.38,12,0.16,1693.00,22952.00,9960,20230418,-11.65,8260,20230822,6.54,9840,-10.57,20240122,8550,2.92,20240117,9960,-11.65,20230418,8260,6.54,20230822,1.39,N,049430,500,45 억,,1485714,N,N,0,N,00,N
20240405,160439,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,8750,-20,5,-0.23,391076740,44934,225.44,8710,8830,8630,11400,6140,8770,8703.35,16.41,0,1159,8903,8836,8763,8696,8623,8870,8730,45,2630,500,6130,10,1,9048000,792,5.17,0.38,12,0.50,1693.00,22952.00,9960,20230418,-12.15,8260,20230822,5.93,9840,-11.08,20240122,8550,2.34,20240117,9960,-12.15,20230418,8260,5.93,20230822,1.36,N,049430,500,45 억,,1484556,N,N,0,N,00,N
20240405,150436,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,8750,-20,5,-0.23,287356760,32978,165.45,8710,8830,8670,11400,6140,8770,8713.59,16.41,0,683,8903,8836,8763,8696,8623,8870,8730,45,2630,500,6130,10,1,9048000,792,5.17,0.38,12,0.36,1693.00,22952.00,9960,20230418,-12.15,8260,20230822,5.93,9840,-11.08,20240122,8550,2.34,20240117,9960,-12.15,20230418,8260,5.93,20230822,1.36,N,049430,500,45 억,,1484556,N,N,0,N,00,N
20240405,140435,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,8710,-60,5,-0.68,286215150,32847,164.80,8710,8830,8670,11400,6140,8770,8713.59,16.41,0,683,8903,8836,8763,8696,8623,8870,8730,45,2630,500,6130,10,1,9048000,788,5.14,0.38,12,0.36,1693.00,22952.00,9960,20230418,-12.55,8260,20230822,5.45,9840,-11.48,20240122,8550,1.87,20240117,9960,-12.55,20230418,8260,5.45,20230822,1.36,N,049430,500,45 억,,1484556,N,N,0,N,00,N
20240405,130435,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,8710,-60,5,-0.68,281820390,32344,162.27,8710,8830,8670,11400,6140,8770,8713.22,16.41,0,683,8903,8836,8763,8696,8623,8870,8730,45,2630,500,6130,10,1,9048000,788,5.14,0.38,12,0.36,1693.00,22952.00,9960,20230418,-12.55,8260,20230822,5.45,9840,-11.48,20240122,8550,1.87,20240117,9960,-12.55,20230418,8260,5.45,20230822,1.36,N,049430,500,45 억,,1484556,N,N,0,N,00,N
20240405,120436,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,8710,-60,5,-0.68,93785030,10754,53.95,8710,8830,8670,11400,6140,8770,8720.94,16.41,0,1394,8903,8836,8763,8696,8623,8870,8730,45,2630,500,6130,10,1,9048000,788,5.14,0.38,12,0.12,1693.00,22952.00,9960,20230418,-12.55,8260,20230822,5.45,9840,-11.48,20240122,8550,1.87,20240117,9960,-12.55,20230418,8260,5.45,20230822,1.36,N,049430,500,45 억,,1484556,N,N,0,N,00,N
20240405,110438,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,8800,30,2,0.34,89067320,10213,51.24,8710,8830,8670,11400,6140,8770,8720.98,16.41,0,1216,8903,8836,8763,8696,8623,8870,8730,45,2630,500,6130,10,1,9048000,796,5.20,0.38,12,0.11,1693.00,22952.00,9960,20230418,-11.65,8260,20230822,6.54,9840,-10.57,20240122,8550,2.92,20240117,9960,-11.65,20230418,8260,6.54,20230822,1.36,N,049430,500,45 억,,1484556,N,N,0,N,00,N
20240405,100404,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,8740,-30,5,-0.34,68327580,7842,39.34,8710,8760,8670,11400,6140,8770,8713.03,16.41,0,1292,8903,8836,8763,8696,8623,8870,8730,45,2630,500,6130,10,1,9048000,791,5.16,0.38,12,0.09,1693.00,22952.00,9960,20230418,-12.25,8260,20230822,5.81,9840,-11.18,20240122,8550,2.22,20240117,9960,-12.25,20230418,8260,5.81,20230822,1.36,N,049430,500,45 억,,1484556,N,N,0,N,00,N
20240405,090432,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,8760,-10,5,-0.11,558690,64,0.32,8710,8760,8710,11400,6140,8770,8729.53,16.41,0,-14,8903,8836,8763,8696,8623,8870,8730,45,2630,500,6130,10,1,9048000,793,5.17,0.38,12,0.00,1693.00,22952.00,9960,20230418,-12.05,8260,20230822,6.05,9840,-10.98,20240122,8550,2.46,20240117,9960,-12.05,20230418,8260,6.05,20230822,1.36,N,049430,500,45 억,,1484556,N,N,0,N,00,N
20240404,160431,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,8770,-30,5,-0.34,156779180,17926,55.35,8760,8830,8690,11440,6160,8800,8745.91,16.41,0,-339,8913,8856,8773,8716,8633,8815,8675,45,2640,500,6160,10,1,9048000,794,5.18,0.38,12,0.20,1693.00,22952.00,9960,20230418,-11.95,8260,20230822,6.17,9840,-10.87,20240122,8550,2.57,20240117,9960,-11.95,20230418,8260,6.17,20230822,1.38,N,049430,500,45 억,,1484896,N,N,0,N,00,N
20240404,150431,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,8770,-30,5,-0.34,142219190,16264,50.22,8760,8830,8690,11440,6160,8800,8744.42,16.41,0,-338,8913,8856,8773,8716,8633,8815,8675,45,2640,500,6160,10,1,9048000,794,5.18,0.38,12,0.18,1693.00,22952.00,9960,20230418,-11.95,8260,20230822,6.17,9840,-10.87,20240122,8550,2.57,20240117,9960,-11.95,20230418,8260,6.17,20230822,1.38,N,049430,500,45 억,,1484896,N,N,0,N,00,N
20240404,140431,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,8750,-50,5,-0.57,130269060,14899,46.00,8760,8830,8690,11440,6160,8800,8743.48,16.41,0,-313,8913,8856,8773,8716,8633,8815,8675,45,2640,500,6160,10,1,9048000,792,5.17,0.38,12,0.16,1693.00,22952.00,9960,20230418,-12.15,8260,20230822,5.93,9840,-11.08,20240122,8550,2.34,20240117,9960,-12.15,20230418,8260,5.93,20230822,1.38,N,049430,500,45 억,,1484896,N,N,0,N,00,N
20240404,130428,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,8760,-40,5,-0.45,130207810,14892,45.98,8760,8830,8690,11440,6160,8800,8743.47,16.41,0,-306,8913,8856,8773,8716,8633,8815,8675,45,2640,500,6160,10,1,9048000,793,5.17,0.38,12,0.16,1693.00,22952.00,9960,20230418,-12.05,8260,20230822,6.05,9840,-10.98,20240122,8550,2.46,20240117,9960,-12.05,20230418,8260,6.05,20230822,1.38,N,049430,500,45 억,,1484896,N,N,0,N,00,N
20240404,120429,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,8730,-70,5,-0.80,120673880,13798,42.60,8760,8830,8690,11440,6160,8800,8745.75,16.41,0,-120,8913,8856,8773,8716,8633,8815,8675,45,2640,500,6160,10,1,9048000,790,5.16,0.38,12,0.15,1693.00,22952.00,9960,20230418,-12.35,8260,20230822,5.69,9840,-11.28,20240122,8550,2.11,20240117,9960,-12.35,20230418,8260,5.69,20230822,1.38,N,049430,500,45 억,,1484896,N,N,0,N,00,N
20240404,110430,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,8750,-50,5,-0.57,56788980,6464,19.96,8760,8830,8750,11440,6160,8800,8785.42,16.41,0,-813,8913,8856,8773,8716,8633,8815,8675,45,2640,500,6160,10,1,9048000,792,5.17,0.38,12,0.07,1693.00,22952.00,9960,20230418,-12.15,8260,20230822,5.93,9840,-11.08,20240122,8550,2.34,20240117,9960,-12.15,20230418,8260,5.93,20230822,1.38,N,049430,500,45 억,,1484896,N,N,0,N,00,N
20240404,100429,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,8830,30,2,0.34,37928630,4318,13.33,8760,8830,8750,11440,6160,8800,8783.84,16.41,0,1,8913,8856,8773,8716,8633,8815,8675,45,2640,500,6160,10,1,9048000,799,5.22,0.38,12,0.05,1693.00,22952.00,9960,20230418,-11.35,8260,20230822,6.90,9840,-10.26,20240122,8550,3.27,20240117,9960,-11.35,20230418,8260,6.90,20230822,1.38,N,049430,500,45 억,,1484896,N,N,0,N,00,N
20240404,090430,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,8760,-40,5,-0.45,1419280,162,0.50,8760,8800,8760,11440,6160,8800,8760.99,16.41,0,1,8913,8856,8773,8716,8633,8815,8675,45,2640,500,6160,10,1,9048000,793,5.17,0.38,12,0.00,1693.00,22952.00,9960,20230418,-12.05,8260,20230822,6.05,9840,-10.98,20240122,8550,2.46,20240117,9960,-12.05,20230418,8260,6.05,20230822,1.38,N,049430,500,45 억,,1484896,N,N,0,N,00,N
20240403,160431,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,8800,-60,5,-0.68,282200750,32385,130.86,8830,8830,8690,11510,6210,8860,8713.93,16.40,0,955,9046,8952,8846,8752,8646,9000,8800,45,2650,500,6200,10,1,9048000,796,5.20,0.38,12,0.36,1693.00,22952.00,9960,20230418,-11.65,8260,20230822,6.54,9840,-10.57,20240122,8550,2.92,20240117,9960,-11.65,20230418,8260,6.54,20230822,1.39,N,049430,500,45 억,,1483942,N,N,0,N,00,N
20240403,150428,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,8780,-80,5,-0.90,276032000,31684,128.03,8830,8830,8690,11510,6210,8860,8712.03,16.40,0,955,9046,8952,8846,8752,8646,9000,8800,45,2650,500,6200,10,1,9048000,794,5.19,0.38,12,0.35,1693.00,22952.00,9960,20230418,-11.85,8260,20230822,6.30,9840,-10.77,20240122,8550,2.69,20240117,9960,-11.85,20230418,8260,6.30,20230822,1.39,N,049430,500,45 억,,1483942,N,N,0,N,00,N
20240403,140426,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,8790,-70,5,-0.79,269601540,30948,125.05,8830,8830,8690,11510,6210,8860,8711.44,16.40,0,1012,9046,8952,8846,8752,8646,9000,8800,45,2650,500,6200,10,1,9048000,795,5.19,0.38,12,0.34,1693.00,22952.00,9960,20230418,-11.75,8260,20230822,6.42,9840,-10.67,20240122,8550,2.81,20240117,9960,-11.75,20230418,8260,6.42,20230822,1.39,N,049430,500,45 억,,1483942,N,N,0,N,00,N
20240403,130426,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,8780,-80,5,-0.90,267480630,30706,124.07,8830,8830,8690,11510,6210,8860,8711.02,16.40,0,1049,9046,8952,8846,8752,8646,9000,8800,45,2650,500,6200,10,1,9048000,794,5.19,0.38,12,0.34,1693.00,22952.00,9960,20230418,-11.85,8260,20230822,6.30,9840,-10.77,20240122,8550,2.69,20240117,9960,-11.85,20230418,8260,6.30,20230822,1.39,N,049430,500,45 억,,1483942,N,N,0,N,00,N
20240403,120427,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,8770,-90,5,-1.02,177308990,20344,82.20,8830,8830,8690,11510,6210,8860,8715.54,16.40,0,885,9046,8952,8846,8752,8646,9000,8800,45,2650,500,6200,10,1,9048000,794,5.18,0.38,12,0.22,1693.00,22952.00,9960,20230418,-11.95,8260,20230822,6.17,9840,-10.87,20240122,8550,2.57,20240117,9960,-11.95,20230418,8260,6.17,20230822,1.39,N,049430,500,45 억,,1483942,N,N,0,N,00,N
20240403,110426,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,8740,-120,5,-1.35,11059160,1262,5.10,8830,8830,8740,11510,6210,8860,8763.20,16.40,0,-41,9046,8952,8846,8752,8646,9000,8800,45,2650,500,6200,10,1,9048000,791,5.16,0.38,12,0.01,1693.00,22952.00,9960,20230418,-12.25,8260,20230822,5.81,9840,-11.18,20240122,8550,2.22,20240117,9960,-12.25,20230418,8260,5.81,20230822,1.39,N,049430,500,45 억,,1483942,N,N,0,N,00,N
20240403,100428,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,8760,-100,5,-1.13,6780200,773,3.12,8830,8830,8750,11510,6210,8860,8771.28,16.40,0,-32,9046,8952,8846,8752,8646,9000,8800,45,2650,500,6200,10,1,9048000,793,5.17,0.38,12,0.01,1693.00,22952.00,9960,20230418,-12.05,8260,20230822,6.05,9840,-10.98,20240122,8550,2.46,20240117,9960,-12.05,20230418,8260,6.05,20230822,1.39,N,049430,500,45 억,,1483942,N,N,0,N,00,N
20240403,090428,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,8800,-60,5,-0.68,1347820,153,0.62,8830,8830,8800,11510,6210,8860,8809.28,16.40,0,-30,9046,8952,8846,8752,8646,9000,8800,45,2650,500,6200,10,1,9048000,796,5.20,0.38,12,0.00,1693.00,22952.00,9960,20230418,-11.65,8260,20230822,6.54,9840,-10.57,20240122,8550,2.92,20240117,9960,-11.65,20230418,8260,6.54,20230822,1.39,N,049430,500,45 억,,1483942,N,N,0,N,00,N
20240402,160419,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8860,80,2,0.91,219378550,24748,264.97,8770,8940,8740,11410,6150,8780,8864.50,16.40,0,153,8920,8850,8780,8710,8640,8885,8745,45,2630,500,6140,10,1,9048000,802,5.23,0.39,12,0.27,1693.00,22952.00,9960,20230418,-11.04,8260,20230822,7.26,9840,-9.96,20240122,8550,3.63,20240117,9960,-11.04,20230418,8260,7.26,20230822,1.39,N,049430,500,45 억,,1483790,N,N,0,N,00,N
20240402,150426,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8790,10,2,0.11,210337440,23722,253.98,8770,8940,8740,11410,6150,8780,8866.77,16.40,0,195,8920,8850,8780,8710,8640,8885,8745,45,2630,500,6140,10,1,9048000,795,5.19,0.38,12,0.26,1693.00,22952.00,9960,20230418,-11.75,8260,20230822,6.42,9840,-10.67,20240122,8550,2.81,20240117,9960,-11.75,20230418,8260,6.42,20230822,1.39,N,049430,500,45 억,,1483790,N,N,0,N,00,N
20240402,140427,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8860,80,2,0.91,201732820,22745,243.52,8770,8940,8740,11410,6150,8780,8869.33,16.40,0,124,8920,8850,8780,8710,8640,8885,8745,45,2630,500,6140,10,1,9048000,802,5.23,0.39,12,0.25,1693.00,22952.00,9960,20230418,-11.04,8260,20230822,7.26,9840,-9.96,20240122,8550,3.63,20240117,9960,-11.04,20230418,8260,7.26,20230822,1.39,N,049430,500,45 억,,1483790,N,N,0,N,00,N
20240402,130421,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8780,0,3,0.00,199257720,22464,240.51,8770,8940,8740,11410,6150,8780,8870.09,16.40,0,188,8920,8850,8780,8710,8640,8885,8745,45,2630,500,6140,10,1,9048000,794,5.19,0.38,12,0.25,1693.00,22952.00,9960,20230418,-11.85,8260,20230822,6.30,9840,-10.77,20240122,8550,2.69,20240117,9960,-11.85,20230418,8260,6.30,20230822,1.39,N,049430,500,45 억,,1483790,N,N,0,N,00,N
20240402,120421,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8840,60,2,0.68,160861190,18093,193.72,8770,8940,8740,11410,6150,8780,8890.80,16.40,0,-439,8920,8850,8780,8710,8640,8885,8745,45,2630,500,6140,10,1,9048000,800,5.22,0.39,12,0.20,1693.00,22952.00,9960,20230418,-11.24,8260,20230822,7.02,9840,-10.16,20240122,8550,3.39,20240117,9960,-11.24,20230418,8260,7.02,20230822,1.39,N,049430,500,45 억,,1483790,N,N,0,N,00,N
20240402,110422,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8860,80,2,0.91,159710290,17963,192.32,8770,8940,8740,11410,6150,8780,8891.07,16.40,0,-439,8920,8850,8780,8710,8640,8885,8745,45,2630,500,6140,10,1,9048000,802,5.23,0.39,12,0.20,1693.00,22952.00,9960,20230418,-11.04,8260,20230822,7.26,9840,-9.96,20240122,8550,3.63,20240117,9960,-11.04,20230418,8260,7.26,20230822,1.39,N,049430,500,45 억,,1483790,N,N,0,N,00,N
20240402,100421,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8900,120,2,1.37,127619510,14356,153.70,8770,8940,8740,11410,6150,8780,8889.63,16.40,0,-332,8920,8850,8780,8710,8640,8885,8745,45,2630,500,6140,10,1,9048000,805,5.26,0.39,12,0.16,1693.00,22952.00,9960,20230418,-10.64,8260,20230822,7.75,9840,-9.55,20240122,8550,4.09,20240117,9960,-10.64,20230418,8260,7.75,20230822,1.39,N,049430,500,45 억,,1483790,N,N,0,N,00,N
20240402,090421,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8830,50,2,0.57,885780,101,1.08,8770,8830,8740,11410,6150,8780,8770.10,16.40,0,-5,8920,8850,8780,8710,8640,8885,8745,45,2630,500,6140,10,1,9048000,799,5.22,0.38,12,0.00,1693.00,22952.00,9960,20230418,-11.35,8260,20230822,6.90,9840,-10.26,20240122,8550,3.27,20240117,9960,-11.35,20230418,8260,6.90,20230822,1.39,N,049430,500,45 억,,1483790,N,N,0,N,00,N
20240401,160419,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8780,-10,5,-0.11,82297480,9340,111.19,8760,8850,8710,11420,6160,8790,8811.29,16.40,0,118,8916,8852,8786,8722,8656,8820,8690,45,2630,500,6150,10,1,9048000,794,5.19,0.38,12,0.10,1693.00,22952.00,9960,20230418,-11.85,8260,20230822,6.30,9840,-10.77,20240122,8550,2.69,20240117,9960,-11.85,20230418,8260,6.30,20230822,1.37,N,049430,500,45 억,,1483673,N,N,0,N,00,N
20240401,150421,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8790,0,3,0.00,77301660,8771,104.42,8760,8850,8710,11420,6160,8790,8813.32,16.40,0,72,8916,8852,8786,8722,8656,8820,8690,45,2630,500,6150,10,1,9048000,795,5.19,0.38,12,0.10,1693.00,22952.00,9960,20230418,-11.75,8260,20230822,6.42,9840,-10.67,20240122,8550,2.81,20240117,9960,-11.75,20230418,8260,6.42,20230822,1.37,N,049430,500,45 억,,1483673,N,N,0,N,00,N
20240401,140419,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8830,40,2,0.46,59316420,6733,80.15,8760,8850,8710,11420,6160,8790,8809.81,16.40,0,-134,8916,8852,8786,8722,8656,8820,8690,45,2630,500,6150,10,1,9048000,799,5.22,0.38,12,0.07,1693.00,22952.00,9960,20230418,-11.35,8260,20230822,6.90,9840,-10.26,20240122,8550,3.27,20240117,9960,-11.35,20230418,8260,6.90,20230822,1.37,N,049430,500,45 억,,1483673,N,N,0,N,00,N
20240401,130419,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8840,50,2,0.57,53615960,6086,72.45,8760,8850,8710,11420,6160,8790,8809.72,16.40,0,-150,8916,8852,8786,8722,8656,8820,8690,45,2630,500,6150,10,1,9048000,800,5.22,0.39,12,0.07,1693.00,22952.00,9960,20230418,-11.24,8260,20230822,7.02,9840,-10.16,20240122,8550,3.39,20240117,9960,-11.24,20230418,8260,7.02,20230822,1.37,N,049430,500,45 억,,1483673,N,N,0,N,00,N
20240401,120422,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8840,50,2,0.57,52245760,5931,70.61,8760,8850,8710,11420,6160,8790,8808.93,16.40,0,-150,8916,8852,8786,8722,8656,8820,8690,45,2630,500,6150,10,1,9048000,800,5.22,0.39,12,0.07,1693.00,22952.00,9960,20230418,-11.24,8260,20230822,7.02,9840,-10.16,20240122,8550,3.39,20240117,9960,-11.24,20230418,8260,7.02,20230822,1.37,N,049430,500,45 억,,1483673,N,N,0,N,00,N
20240401,110420,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8850,60,2,0.68,36369180,4137,49.25,8760,8850,8710,11420,6160,8790,8791.20,16.40,0,-215,8916,8852,8786,8722,8656,8820,8690,45,2630,500,6150,10,1,9048000,801,5.23,0.39,12,0.05,1693.00,22952.00,9960,20230418,-11.14,8260,20230822,7.14,9840,-10.06,20240122,8550,3.51,20240117,9960,-11.14,20230418,8260,7.14,20230822,1.37,N,049430,500,45 억,,1483673,N,N,0,N,00,N
20240401,100418,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8770,-20,5,-0.23,16723320,1908,22.71,8760,8820,8710,11420,6160,8790,8764.84,16.40,0,-214,8916,8852,8786,8722,8656,8820,8690,45,2630,500,6150,10,1,9048000,794,5.18,0.38,12,0.02,1693.00,22952.00,9960,20230418,-11.95,8260,20230822,6.17,9840,-10.87,20240122,8550,2.57,20240117,9960,-11.95,20230418,8260,6.17,20230822,1.37,N,049430,500,45 억,,1483673,N,N,0,N,00,N
20240401,090418,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8720,-70,5,-0.80,1637390,187,2.23,8760,8790,8720,11420,6160,8790,8756.10,16.40,0,37,8916,8852,8786,8722,8656,8820,8690,45,2630,500,6150,10,1,9048000,789,5.15,0.38,12,0.00,1693.00,22952.00,9960,20230418,-12.45,8260,20230822,5.57,9840,-11.38,20240122,8550,1.99,20240117,9960,-12.45,20230418,8260,5.57,20230822,1.37,N,049430,500,45 억,,1483673,N,N,0,N,00,N