KissMeData/060310/price/prices-20240801.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
20240830,160551,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2075,60,2,2.98,506694485,247911,87.52,2000,2095,2000,2615,1415,2015,2043.83,7.30,0,14213,2081,2047,2026,1992,1971,2037,1982,255,600,500,1240,5,1,51084642,1060,38.43,2.08,03,0.49,54.00,998.00,4795,20240110,-56.73,1860,20240806,11.56,4795,-56.73,20240110,1860,11.56,20240806,4795,-56.73,20240110,1860,11.56,20240806,4.07,N,060310,500,255 억,,3729706,N,N,0,N,00,N
20240830,150556,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2075,60,2,2.98,475370845,232851,82.21,2000,2090,2000,2615,1415,2015,2041.52,7.30,0,17464,2081,2047,2026,1992,1971,2037,1982,255,600,500,1240,5,1,51084642,1060,38.43,2.08,03,0.46,54.00,998.00,4795,20240110,-56.73,1860,20240806,11.56,4795,-56.73,20240110,1860,11.56,20240806,4795,-56.73,20240110,1860,11.56,20240806,4.07,N,060310,500,255 억,,3729706,N,N,0,N,00,N
20240830,140557,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2045,30,2,1.49,401499085,197075,69.58,2000,2070,2000,2615,1415,2015,2037.29,7.30,0,2737,2081,2047,2026,1992,1971,2037,1982,255,600,500,1240,5,1,51084642,1045,37.87,2.05,03,0.39,54.00,998.00,4795,20240110,-57.35,1860,20240806,9.95,4795,-57.35,20240110,1860,9.95,20240806,4795,-57.35,20240110,1860,9.95,20240806,4.07,N,060310,500,255 억,,3729706,N,N,0,N,00,N
20240830,130552,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2050,35,2,1.74,377962355,185549,65.51,2000,2070,2000,2615,1415,2015,2036.99,7.30,0,-2634,2081,2047,2026,1992,1971,2037,1982,255,600,500,1240,5,1,51084642,1047,37.96,2.05,03,0.36,54.00,998.00,4795,20240110,-57.25,1860,20240806,10.22,4795,-57.25,20240110,1860,10.22,20240806,4795,-57.25,20240110,1860,10.22,20240806,4.07,N,060310,500,255 억,,3729706,N,N,0,N,00,N
20240830,120556,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2035,20,2,0.99,271356575,133059,46.98,2000,2070,2000,2615,1415,2015,2039.37,7.30,0,8476,2081,2047,2026,1992,1971,2037,1982,255,600,500,1240,5,1,51084642,1040,37.69,2.04,03,0.26,54.00,998.00,4795,20240110,-57.56,1860,20240806,9.41,4795,-57.56,20240110,1860,9.41,20240806,4795,-57.56,20240110,1860,9.41,20240806,4.07,N,060310,500,255 억,,3729706,N,N,0,N,00,N
20240830,110601,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2040,25,2,1.24,233162940,114286,40.35,2000,2070,2000,2615,1415,2015,2040.17,7.30,0,14281,2081,2047,2026,1992,1971,2037,1982,255,600,500,1240,5,1,51084642,1042,37.78,2.04,03,0.22,54.00,998.00,4795,20240110,-57.46,1860,20240806,9.68,4795,-57.46,20240110,1860,9.68,20240806,4795,-57.46,20240110,1860,9.68,20240806,4.07,N,060310,500,255 억,,3729706,N,N,0,N,00,N
20240830,100558,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2040,25,2,1.24,190839345,93634,33.06,2000,2070,2000,2615,1415,2015,2038.14,7.30,0,27819,2081,2047,2026,1992,1971,2037,1982,255,600,500,1240,5,1,51084642,1042,37.78,2.04,03,0.18,54.00,998.00,4795,20240110,-57.46,1860,20240806,9.68,4795,-57.46,20240110,1860,9.68,20240806,4795,-57.46,20240110,1860,9.68,20240806,4.07,N,060310,500,255 억,,3729706,N,N,0,N,00,N
20240830,090559,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2045,30,2,1.49,70029030,34647,12.23,2000,2045,2000,2615,1415,2015,2021.22,7.30,0,26438,2081,2047,2026,1992,1971,2037,1982,255,600,500,1240,5,1,51084642,1045,37.87,2.05,03,0.07,54.00,998.00,4795,20240110,-57.35,1860,20240806,9.95,4795,-57.35,20240110,1860,9.95,20240806,4795,-57.35,20240110,1860,9.95,20240806,4.07,N,060310,500,255 억,,3729706,N,N,0,N,00,N
20240829,160559,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2015,-55,5,-2.66,561301715,276897,134.36,2060,2060,2005,2690,1450,2070,2027.12,7.35,0,-25177,2130,2100,2080,2050,2030,2090,2040,255,620,500,1280,5,1,51084642,1029,37.31,2.02,03,0.54,54.00,998.00,4795,20240110,-57.98,1860,20240806,8.33,4795,-57.98,20240110,1860,8.33,20240806,4795,-57.98,20240110,1860,8.33,20240806,4.15,N,060310,500,255 억,,3754402,N,N,0,N,00,N
20240829,150604,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2015,-55,5,-2.66,477737080,235358,114.20,2060,2060,2010,2690,1450,2070,2029.83,7.35,0,-34150,2130,2100,2080,2050,2030,2090,2040,255,620,500,1280,5,1,51084642,1029,37.31,2.02,03,0.46,54.00,998.00,4795,20240110,-57.98,1860,20240806,8.33,4795,-57.98,20240110,1860,8.33,20240806,4795,-57.98,20240110,1860,8.33,20240806,4.15,N,060310,500,255 억,,3754402,N,N,0,N,00,N
20240829,140605,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2025,-45,5,-2.17,352927250,173538,84.21,2060,2060,2020,2690,1450,2070,2033.72,7.35,0,-35801,2130,2100,2080,2050,2030,2090,2040,255,620,500,1280,5,1,51084642,1034,37.50,2.03,03,0.34,54.00,998.00,4795,20240110,-57.77,1860,20240806,8.87,4795,-57.77,20240110,1860,8.87,20240806,4795,-57.77,20240110,1860,8.87,20240806,4.15,N,060310,500,255 억,,3754402,N,N,0,N,00,N
20240829,130607,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2030,-40,5,-1.93,256594760,126019,61.15,2060,2060,2020,2690,1450,2070,2036.16,7.35,0,-33467,2130,2100,2080,2050,2030,2090,2040,255,620,500,1280,5,1,51084642,1037,37.59,2.03,03,0.25,54.00,998.00,4795,20240110,-57.66,1860,20240806,9.14,4795,-57.66,20240110,1860,9.14,20240806,4795,-57.66,20240110,1860,9.14,20240806,4.15,N,060310,500,255 억,,3754402,N,N,0,N,00,N
20240829,120603,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2040,-30,5,-1.45,225779855,110875,53.80,2060,2060,2020,2690,1450,2070,2036.35,7.35,0,-29622,2130,2100,2080,2050,2030,2090,2040,255,620,500,1280,5,1,51084642,1042,37.78,2.04,03,0.22,54.00,998.00,4795,20240110,-57.46,1860,20240806,9.68,4795,-57.46,20240110,1860,9.68,20240806,4795,-57.46,20240110,1860,9.68,20240806,4.15,N,060310,500,255 억,,3754402,N,N,0,N,00,N
20240829,110606,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2030,-40,5,-1.93,199290040,97842,47.48,2060,2060,2020,2690,1450,2070,2036.86,7.35,0,-27655,2130,2100,2080,2050,2030,2090,2040,255,620,500,1280,5,1,51084642,1037,37.59,2.03,03,0.19,54.00,998.00,4795,20240110,-57.66,1860,20240806,9.14,4795,-57.66,20240110,1860,9.14,20240806,4795,-57.66,20240110,1860,9.14,20240806,4.15,N,060310,500,255 억,,3754402,N,N,0,N,00,N
20240829,100602,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2040,-30,5,-1.45,162452015,79802,38.72,2060,2060,2020,2690,1450,2070,2035.69,7.35,0,-21627,2130,2100,2080,2050,2030,2090,2040,255,620,500,1280,5,1,51084642,1042,37.78,2.04,03,0.16,54.00,998.00,4795,20240110,-57.46,1860,20240806,9.68,4795,-57.46,20240110,1860,9.68,20240806,4795,-57.46,20240110,1860,9.68,20240806,4.15,N,060310,500,255 억,,3754402,N,N,0,N,00,N
20240829,090604,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2045,-25,5,-1.21,20711255,10094,4.90,2060,2060,2025,2690,1450,2070,2051.84,7.35,0,-4091,2130,2100,2080,2050,2030,2090,2040,255,620,500,1280,5,1,51084642,1045,37.87,2.05,03,0.02,54.00,998.00,4795,20240110,-57.35,1860,20240806,9.95,4795,-57.35,20240110,1860,9.95,20240806,4795,-57.35,20240110,1860,9.95,20240806,4.15,N,060310,500,255 억,,3754402,N,N,0,N,00,N
20240828,160546,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2070,-20,5,-0.96,417279945,200437,50.86,2090,2110,2060,2715,1465,2090,2081.85,7.37,0,-10854,2180,2135,2095,2050,2010,2115,2030,255,625,500,1290,5,1,51084642,1057,38.33,2.07,03,0.39,54.00,998.00,4795,20240110,-56.83,1860,20240806,11.29,4795,-56.83,20240110,1860,11.29,20240806,4795,-56.83,20240110,1860,11.29,20240806,4.17,N,060310,500,255 억,,3765737,N,N,0,N,00,N
20240828,150550,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2095,5,2,0.24,358561255,172161,43.69,2090,2110,2060,2715,1465,2090,2082.70,7.37,0,-16767,2180,2135,2095,2050,2010,2115,2030,255,625,500,1290,5,1,51084642,1070,38.80,2.10,03,0.34,54.00,998.00,4795,20240110,-56.31,1860,20240806,12.63,4795,-56.31,20240110,1860,12.63,20240806,4795,-56.31,20240110,1860,12.63,20240806,4.17,N,060310,500,255 억,,3765737,N,N,0,N,00,N
20240828,140552,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2080,-10,5,-0.48,270365425,129827,32.94,2090,2110,2060,2715,1465,2090,2082.50,7.37,0,-41314,2180,2135,2095,2050,2010,2115,2030,255,625,500,1290,5,1,51084642,1063,38.52,2.08,03,0.25,54.00,998.00,4795,20240110,-56.62,1860,20240806,11.83,4795,-56.62,20240110,1860,11.83,20240806,4795,-56.62,20240110,1860,11.83,20240806,4.17,N,060310,500,255 억,,3765737,N,N,0,N,00,N
20240828,130550,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2065,-25,5,-1.20,226615990,108687,27.58,2090,2110,2065,2715,1465,2090,2085.03,7.37,0,-42664,2180,2135,2095,2050,2010,2115,2030,255,625,500,1290,5,1,51084642,1055,38.24,2.07,03,0.21,54.00,998.00,4795,20240110,-56.93,1860,20240806,11.02,4795,-56.93,20240110,1860,11.02,20240806,4795,-56.93,20240110,1860,11.02,20240806,4.17,N,060310,500,255 억,,3765737,N,N,0,N,00,N
20240828,120548,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2080,-10,5,-0.48,207637430,99517,25.25,2090,2110,2065,2715,1465,2090,2086.45,7.37,0,-38878,2180,2135,2095,2050,2010,2115,2030,255,625,500,1290,5,1,51084642,1063,38.52,2.08,03,0.19,54.00,998.00,4795,20240110,-56.62,1860,20240806,11.83,4795,-56.62,20240110,1860,11.83,20240806,4795,-56.62,20240110,1860,11.83,20240806,4.17,N,060310,500,255 억,,3765737,N,N,0,N,00,N
20240828,110548,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2090,0,3,0.00,134729145,64317,16.32,2090,2110,2075,2715,1465,2090,2094.78,7.37,0,-26066,2180,2135,2095,2050,2010,2115,2030,255,625,500,1290,5,1,51084642,1068,38.70,2.09,03,0.13,54.00,998.00,4795,20240110,-56.41,1860,20240806,12.37,4795,-56.41,20240110,1860,12.37,20240806,4795,-56.41,20240110,1860,12.37,20240806,4.17,N,060310,500,255 억,,3765737,N,N,0,N,00,N
20240828,100612,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2110,20,2,0.96,85570620,40847,10.36,2090,2110,2075,2715,1465,2090,2094.93,7.37,0,-12092,2180,2135,2095,2050,2010,2115,2030,255,625,500,1290,5,1,51084642,1078,39.07,2.11,03,0.08,54.00,998.00,4795,20240110,-56.00,1860,20240806,13.44,4795,-56.00,20240110,1860,13.44,20240806,4795,-56.00,20240110,1860,13.44,20240806,4.17,N,060310,500,255 억,,3765737,N,N,0,N,00,N
20240828,090558,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2105,15,2,0.72,5654135,2694,0.68,2090,2110,2090,2715,1465,2090,2099.34,7.37,0,-1353,2180,2135,2095,2050,2010,2115,2030,255,625,500,1290,5,1,51084642,1075,38.98,2.11,03,0.01,54.00,998.00,4795,20240110,-56.10,1860,20240806,13.17,4795,-56.10,20240110,1860,13.17,20240806,4795,-56.10,20240110,1860,13.17,20240806,4.17,N,060310,500,255 억,,3765737,N,N,0,N,00,N
20240827,160547,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2090,-10,5,-0.48,813831435,387515,118.36,2100,2140,2055,2730,1470,2100,2100.14,7.22,0,77852,2206,2152,2126,2072,2046,2140,2060,255,630,500,1300,5,1,51084642,1068,38.70,2.09,03,0.76,54.00,998.00,4795,20240110,-56.41,1860,20240806,12.37,4795,-56.41,20240110,1860,12.37,20240806,4795,-56.41,20240110,1860,12.37,20240806,4.21,N,060310,500,255 억,,3686637,N,N,0,N,00,N
20240827,150548,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2100,0,3,0.00,794230265,378154,115.50,2100,2140,2055,2730,1470,2100,2100.28,7.22,0,76653,2206,2152,2126,2072,2046,2140,2060,255,630,500,1300,5,1,51084642,1073,38.89,2.10,03,0.74,54.00,998.00,4795,20240110,-56.20,1860,20240806,12.90,4795,-56.20,20240110,1860,12.90,20240806,4795,-56.20,20240110,1860,12.90,20240806,4.21,N,060310,500,255 억,,3686637,N,N,0,N,00,N
20240827,140550,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2105,5,2,0.24,725296440,345237,105.45,2100,2140,2055,2730,1470,2100,2100.87,7.22,0,64841,2206,2152,2126,2072,2046,2140,2060,255,630,500,1300,5,1,51084642,1075,38.98,2.11,03,0.68,54.00,998.00,4795,20240110,-56.10,1860,20240806,13.17,4795,-56.10,20240110,1860,13.17,20240806,4795,-56.10,20240110,1860,13.17,20240806,4.21,N,060310,500,255 억,,3686637,N,N,0,N,00,N
20240827,130553,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2100,0,3,0.00,705029585,335584,102.50,2100,2140,2055,2730,1470,2100,2100.90,7.22,0,66418,2206,2152,2126,2072,2046,2140,2060,255,630,500,1300,5,1,51084642,1073,38.89,2.10,03,0.66,54.00,998.00,4795,20240110,-56.20,1860,20240806,12.90,4795,-56.20,20240110,1860,12.90,20240806,4795,-56.20,20240110,1860,12.90,20240806,4.21,N,060310,500,255 억,,3686637,N,N,0,N,00,N
20240827,120554,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2100,0,3,0.00,643858335,306392,93.58,2100,2140,2055,2730,1470,2100,2101.42,7.22,0,63516,2206,2152,2126,2072,2046,2140,2060,255,630,500,1300,5,1,51084642,1073,38.89,2.10,03,0.60,54.00,998.00,4795,20240110,-56.20,1860,20240806,12.90,4795,-56.20,20240110,1860,12.90,20240806,4795,-56.20,20240110,1860,12.90,20240806,4.21,N,060310,500,255 억,,3686637,N,N,0,N,00,N
20240827,110550,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2110,10,2,0.48,582834975,277299,84.70,2100,2140,2055,2730,1470,2100,2101.83,7.22,0,68514,2206,2152,2126,2072,2046,2140,2060,255,630,500,1300,5,1,51084642,1078,39.07,2.11,03,0.54,54.00,998.00,4795,20240110,-56.00,1860,20240806,13.44,4795,-56.00,20240110,1860,13.44,20240806,4795,-56.00,20240110,1860,13.44,20240806,4.21,N,060310,500,255 억,,3686637,N,N,0,N,00,N
20240827,100548,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2130,30,2,1.43,162489080,77342,23.62,2100,2140,2055,2730,1470,2100,2100.92,7.22,0,32800,2206,2152,2126,2072,2046,2140,2060,255,630,500,1300,5,1,51084642,1088,39.44,2.13,03,0.15,54.00,998.00,4795,20240110,-55.58,1860,20240806,14.52,4795,-55.58,20240110,1860,14.52,20240806,4795,-55.58,20240110,1860,14.52,20240806,4.21,N,060310,500,255 억,,3686637,N,N,0,N,00,N
20240827,090548,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2120,20,2,0.95,14525655,6907,2.11,2100,2120,2080,2730,1470,2100,2103.03,7.22,0,-102,2206,2152,2126,2072,2046,2140,2060,255,630,500,1300,5,1,51084642,1083,39.26,2.12,03,0.01,54.00,998.00,4795,20240110,-55.79,1860,20240806,13.98,4795,-55.79,20240110,1860,13.98,20240806,4795,-55.79,20240110,1860,13.98,20240806,4.21,N,060310,500,255 억,,3686637,N,N,0,N,00,N
20240826,160541,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2100,-65,5,-3.00,681023810,319852,219.58,2155,2180,2100,2810,1520,2165,2129.51,7.29,0,-35471,2208,2186,2158,2136,2108,2197,2147,255,645,500,1340,5,1,51084642,1073,38.89,2.10,03,0.63,54.00,998.00,4795,20240110,-56.20,1860,20240806,12.90,4795,-56.20,20240110,1860,12.90,20240806,4795,-56.20,20240110,1860,12.90,20240806,4.32,N,060310,500,255 억,,3722305,N,N,0,N,00,N
20240826,150546,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2110,-55,5,-2.54,628260050,294793,202.37,2155,2180,2105,2810,1520,2165,2131.19,7.29,0,-37762,2208,2186,2158,2136,2108,2197,2147,255,645,500,1340,5,1,51084642,1078,39.07,2.11,03,0.58,54.00,998.00,4795,20240110,-56.00,1860,20240806,13.44,4795,-56.00,20240110,1860,13.44,20240806,4795,-56.00,20240110,1860,13.44,20240806,4.32,N,060310,500,255 억,,3722305,N,N,0,N,00,N
20240826,140548,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2140,-25,5,-1.15,526869405,246970,169.54,2155,2180,2105,2810,1520,2165,2133.33,7.29,0,-43398,2208,2186,2158,2136,2108,2197,2147,255,645,500,1340,5,1,51084642,1093,39.63,2.14,03,0.48,54.00,998.00,4795,20240110,-55.37,1860,20240806,15.05,4795,-55.37,20240110,1860,15.05,20240806,4795,-55.37,20240110,1860,15.05,20240806,4.32,N,060310,500,255 억,,3722305,N,N,0,N,00,N
20240826,130551,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2110,-55,5,-2.54,434643750,203575,139.75,2155,2180,2110,2810,1520,2165,2135.05,7.29,0,-35597,2208,2186,2158,2136,2108,2197,2147,255,645,500,1340,5,1,51084642,1078,39.07,2.11,03,0.40,54.00,998.00,4795,20240110,-56.00,1860,20240806,13.44,4795,-56.00,20240110,1860,13.44,20240806,4795,-56.00,20240110,1860,13.44,20240806,4.32,N,060310,500,255 억,,3722305,N,N,0,N,00,N
20240826,120545,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2125,-40,5,-1.85,371088045,173490,119.10,2155,2180,2115,2810,1520,2165,2138.96,7.29,0,-29426,2208,2186,2158,2136,2108,2197,2147,255,645,500,1340,5,1,51084642,1086,39.35,2.13,03,0.34,54.00,998.00,4795,20240110,-55.68,1860,20240806,14.25,4795,-55.68,20240110,1860,14.25,20240806,4795,-55.68,20240110,1860,14.25,20240806,4.32,N,060310,500,255 억,,3722305,N,N,0,N,00,N
20240826,110546,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2135,-30,5,-1.39,265433590,123655,84.89,2155,2180,2125,2810,1520,2165,2146.57,7.29,0,-26022,2208,2186,2158,2136,2108,2197,2147,255,645,500,1340,5,1,51084642,1091,39.54,2.14,03,0.24,54.00,998.00,4795,20240110,-55.47,1860,20240806,14.78,4795,-55.47,20240110,1860,14.78,20240806,4795,-55.47,20240110,1860,14.78,20240806,4.32,N,060310,500,255 억,,3722305,N,N,0,N,00,N
20240826,100549,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2145,-20,5,-0.92,192282105,89420,61.39,2155,2180,2125,2810,1520,2165,2150.33,7.29,0,-7754,2208,2186,2158,2136,2108,2197,2147,255,645,500,1340,5,1,51084642,1096,39.72,2.15,03,0.18,54.00,998.00,4795,20240110,-55.27,1860,20240806,15.32,4795,-55.27,20240110,1860,15.32,20240806,4795,-55.27,20240110,1860,15.32,20240806,4.32,N,060310,500,255 억,,3722305,N,N,0,N,00,N
20240826,090546,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2165,0,3,0.00,21624370,10001,6.87,2155,2180,2155,2810,1520,2165,2162.22,7.29,0,-2047,2208,2186,2158,2136,2108,2197,2147,255,645,500,1340,5,1,51084642,1106,40.09,2.17,03,0.02,54.00,998.00,4795,20240110,-54.85,1860,20240806,16.40,4795,-54.85,20240110,1860,16.40,20240806,4795,-54.85,20240110,1860,16.40,20240806,4.32,N,060310,500,255 억,,3722305,N,N,0,N,00,N
20240823,160543,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2165,-20,5,-0.92,311510100,144961,42.40,2145,2180,2130,2840,1530,2185,2148.87,7.33,0,-23226,2261,2222,2196,2157,2131,2210,2145,255,655,500,1350,5,1,51084642,1106,40.09,2.17,03,0.28,54.00,998.00,4795,20240110,-54.85,1860,20240806,16.40,4795,-54.85,20240110,1860,16.40,20240806,4795,-54.85,20240110,1860,16.40,20240806,4.34,N,060310,500,255 억,,3745460,N,N,0,N,00,N
20240823,150547,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2170,-15,5,-0.69,294821695,137259,40.15,2145,2175,2130,2840,1530,2185,2147.92,7.33,0,-22400,2261,2222,2196,2157,2131,2210,2145,255,655,500,1350,5,1,51084642,1109,40.19,2.17,03,0.27,54.00,998.00,4795,20240110,-54.74,1860,20240806,16.67,4795,-54.74,20240110,1860,16.67,20240806,4795,-54.74,20240110,1860,16.67,20240806,4.34,N,060310,500,255 억,,3745460,N,N,0,N,00,N
20240823,140547,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2160,-25,5,-1.14,271537525,126485,37.00,2145,2175,2130,2840,1530,2185,2146.80,7.33,0,-23780,2261,2222,2196,2157,2131,2210,2145,255,655,500,1350,5,1,51084642,1103,40.00,2.16,03,0.25,54.00,998.00,4795,20240110,-54.95,1860,20240806,16.13,4795,-54.95,20240110,1860,16.13,20240806,4795,-54.95,20240110,1860,16.13,20240806,4.34,N,060310,500,255 억,,3745460,N,N,0,N,00,N
20240823,130547,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2160,-25,5,-1.14,252423105,117610,34.40,2145,2175,2130,2840,1530,2185,2146.27,7.33,0,-26024,2261,2222,2196,2157,2131,2210,2145,255,655,500,1350,5,1,51084642,1103,40.00,2.16,03,0.23,54.00,998.00,4795,20240110,-54.95,1860,20240806,16.13,4795,-54.95,20240110,1860,16.13,20240806,4795,-54.95,20240110,1860,16.13,20240806,4.34,N,060310,500,255 억,,3745460,N,N,0,N,00,N
20240823,120544,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2150,-35,5,-1.60,199683240,93013,27.21,2145,2175,2130,2840,1530,2185,2146.83,7.33,0,-25085,2261,2222,2196,2157,2131,2210,2145,255,655,500,1350,5,1,51084642,1098,39.81,2.15,03,0.18,54.00,998.00,4795,20240110,-55.16,1860,20240806,15.59,4795,-55.16,20240110,1860,15.59,20240806,4795,-55.16,20240110,1860,15.59,20240806,4.34,N,060310,500,255 억,,3745460,N,N,0,N,00,N
20240823,110546,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2150,-35,5,-1.60,187655630,87416,25.57,2145,2175,2130,2840,1530,2185,2146.70,7.33,0,-28248,2261,2222,2196,2157,2131,2210,2145,255,655,500,1350,5,1,51084642,1098,39.81,2.15,03,0.17,54.00,998.00,4795,20240110,-55.16,1860,20240806,15.59,4795,-55.16,20240110,1860,15.59,20240806,4795,-55.16,20240110,1860,15.59,20240806,4.34,N,060310,500,255 억,,3745460,N,N,0,N,00,N
20240823,100545,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2155,-30,5,-1.37,69403170,32269,9.44,2145,2175,2140,2840,1530,2185,2150.77,7.33,0,2798,2261,2222,2196,2157,2131,2210,2145,255,655,500,1350,5,1,51084642,1101,39.91,2.16,03,0.06,54.00,998.00,4795,20240110,-55.06,1860,20240806,15.86,4795,-55.06,20240110,1860,15.86,20240806,4795,-55.06,20240110,1860,15.86,20240806,4.34,N,060310,500,255 억,,3745460,N,N,0,N,00,N
20240823,090546,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2155,-30,5,-1.37,37275815,17361,5.08,2145,2175,2140,2840,1530,2185,2147.10,7.33,0,2212,2261,2222,2196,2157,2131,2210,2145,255,655,500,1350,5,1,51084642,1101,39.91,2.16,03,0.03,54.00,998.00,4795,20240110,-55.06,1860,20240806,15.86,4795,-55.06,20240110,1860,15.86,20240806,4795,-55.06,20240110,1860,15.86,20240806,4.34,N,060310,500,255 억,,3745460,N,N,0,N,00,N
20240822,160543,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2185,-20,5,-0.91,738620875,338364,175.08,2205,2235,2170,2865,1545,2205,2182.92,7.37,0,-19875,2261,2232,2206,2177,2151,2220,2165,255,660,500,1360,5,1,51084642,1116,40.46,2.19,03,0.66,54.00,998.00,4795,20240110,-54.43,1860,20240806,17.47,4795,-54.43,20240110,1860,17.47,20240806,4795,-54.43,20240110,1860,17.47,20240806,4.34,N,060310,500,255 억,,3765188,N,N,0,N,00,N
20240822,150547,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2180,-25,5,-1.13,728442390,333699,172.67,2205,2235,2170,2865,1545,2205,2182.93,7.37,0,-20101,2261,2232,2206,2177,2151,2220,2165,255,660,500,1360,5,1,51084642,1114,40.37,2.18,03,0.65,54.00,998.00,4795,20240110,-54.54,1860,20240806,17.20,4795,-54.54,20240110,1860,17.20,20240806,4795,-54.54,20240110,1860,17.20,20240806,4.34,N,060310,500,255 억,,3765188,N,N,0,N,00,N
20240822,140548,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2190,-15,5,-0.68,653853280,299444,154.95,2205,2235,2170,2865,1545,2205,2183.56,7.37,0,-29981,2261,2232,2206,2177,2151,2220,2165,255,660,500,1360,5,1,51084642,1119,40.56,2.19,03,0.59,54.00,998.00,4795,20240110,-54.33,1860,20240806,17.74,4795,-54.33,20240110,1860,17.74,20240806,4795,-54.33,20240110,1860,17.74,20240806,4.34,N,060310,500,255 억,,3765188,N,N,0,N,00,N
20240822,130548,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2175,-30,5,-1.36,454201520,207812,107.53,2205,2235,2170,2865,1545,2205,2185.64,7.37,0,-69742,2261,2232,2206,2177,2151,2220,2165,255,660,500,1360,5,1,51084642,1111,40.28,2.18,03,0.41,54.00,998.00,4795,20240110,-54.64,1860,20240806,16.94,4795,-54.64,20240110,1860,16.94,20240806,4795,-54.64,20240110,1860,16.94,20240806,4.34,N,060310,500,255 억,,3765188,N,N,0,N,00,N
20240822,120551,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2195,-10,5,-0.45,408433150,186785,96.65,2205,2235,2175,2865,1545,2205,2186.65,7.37,0,-61464,2261,2232,2206,2177,2151,2220,2165,255,660,500,1360,5,1,51084642,1121,40.65,2.20,03,0.37,54.00,998.00,4795,20240110,-54.22,1860,20240806,18.01,4795,-54.22,20240110,1860,18.01,20240806,4795,-54.22,20240110,1860,18.01,20240806,4.34,N,060310,500,255 억,,3765188,N,N,0,N,00,N
20240822,110544,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2190,-15,5,-0.68,222380680,101539,52.54,2205,2235,2175,2865,1545,2205,2190.10,7.37,0,-33930,2261,2232,2206,2177,2151,2220,2165,255,660,500,1360,5,1,51084642,1119,40.56,2.19,03,0.20,54.00,998.00,4795,20240110,-54.33,1860,20240806,17.74,4795,-54.33,20240110,1860,17.74,20240806,4795,-54.33,20240110,1860,17.74,20240806,4.34,N,060310,500,255 억,,3765188,N,N,0,N,00,N
20240822,100544,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2195,-10,5,-0.45,87873615,39984,20.69,2205,2235,2180,2865,1545,2205,2197.72,7.37,0,-17069,2261,2232,2206,2177,2151,2220,2165,255,660,500,1360,5,1,51084642,1121,40.65,2.20,03,0.08,54.00,998.00,4795,20240110,-54.22,1860,20240806,18.01,4795,-54.22,20240110,1860,18.01,20240806,4795,-54.22,20240110,1860,18.01,20240806,4.34,N,060310,500,255 억,,3765188,N,N,0,N,00,N
20240822,090546,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2235,30,2,1.36,6880865,3104,1.61,2205,2235,2205,2865,1545,2205,2216.77,7.37,0,151,2261,2232,2206,2177,2151,2220,2165,255,660,500,1360,5,1,51084642,1142,41.39,2.24,03,0.01,54.00,998.00,4795,20240110,-53.39,1860,20240806,20.16,4795,-53.39,20240110,1860,20.16,20240806,4795,-53.39,20240110,1860,20.16,20240806,4.34,N,060310,500,255 억,,3765188,N,N,0,N,00,N
20240821,160541,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2205,-40,5,-1.78,425431535,193046,82.74,2230,2235,2180,2915,1575,2245,2203.78,7.42,0,-25726,2298,2271,2233,2206,2168,2285,2220,255,670,500,1390,5,1,51084642,1126,40.83,2.21,03,0.38,54.00,998.00,4795,20240110,-54.01,1860,20240806,18.55,4795,-54.01,20240110,1860,18.55,20240806,4795,-54.01,20240110,1860,18.55,20240806,4.29,N,060310,500,255 억,,3789879,N,N,0,N,00,N
20240821,150548,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2200,-45,5,-2.00,398647305,180906,77.54,2230,2235,2180,2915,1575,2245,2203.62,7.42,0,-33102,2298,2271,2233,2206,2168,2285,2220,255,670,500,1390,5,1,51084642,1124,40.74,2.20,03,0.35,54.00,998.00,4795,20240110,-54.12,1860,20240806,18.28,4795,-54.12,20240110,1860,18.28,20240806,4795,-54.12,20240110,1860,18.28,20240806,4.29,N,060310,500,255 억,,3789879,N,N,0,N,00,N
20240821,140543,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2200,-45,5,-2.00,355951195,161530,69.24,2230,2235,2180,2915,1575,2245,2203.62,7.42,0,-40224,2298,2271,2233,2206,2168,2285,2220,255,670,500,1390,5,1,51084642,1124,40.74,2.20,03,0.32,54.00,998.00,4795,20240110,-54.12,1860,20240806,18.28,4795,-54.12,20240110,1860,18.28,20240806,4795,-54.12,20240110,1860,18.28,20240806,4.29,N,060310,500,255 억,,3789879,N,N,0,N,00,N
20240821,130548,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2215,-30,5,-1.34,225988325,102234,43.82,2230,2235,2195,2915,1575,2245,2210.50,7.42,0,-37405,2298,2271,2233,2206,2168,2285,2220,255,670,500,1390,5,1,51084642,1132,41.02,2.22,03,0.20,54.00,998.00,4795,20240110,-53.81,1860,20240806,19.09,4795,-53.81,20240110,1860,19.09,20240806,4795,-53.81,20240110,1860,19.09,20240806,4.29,N,060310,500,255 억,,3789879,N,N,0,N,00,N
20240821,120549,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2215,-30,5,-1.34,212566350,96162,41.22,2230,2235,2195,2915,1575,2245,2210.50,7.42,0,-36394,2298,2271,2233,2206,2168,2285,2220,255,670,500,1390,5,1,51084642,1132,41.02,2.22,03,0.19,54.00,998.00,4795,20240110,-53.81,1860,20240806,19.09,4795,-53.81,20240110,1860,19.09,20240806,4795,-53.81,20240110,1860,19.09,20240806,4.29,N,060310,500,255 억,,3789879,N,N,0,N,00,N
20240821,110543,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2210,-35,5,-1.56,140586660,63551,27.24,2230,2235,2195,2915,1575,2245,2212.19,7.42,0,-29850,2298,2271,2233,2206,2168,2285,2220,255,670,500,1390,5,1,51084642,1129,40.93,2.21,03,0.12,54.00,998.00,4795,20240110,-53.91,1860,20240806,18.82,4795,-53.91,20240110,1860,18.82,20240806,4795,-53.91,20240110,1860,18.82,20240806,4.29,N,060310,500,255 억,,3789879,N,N,0,N,00,N
20240821,100548,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2210,-35,5,-1.56,105994975,47878,20.52,2230,2235,2195,2915,1575,2245,2213.86,7.42,0,-21814,2298,2271,2233,2206,2168,2285,2220,255,670,500,1390,5,1,51084642,1129,40.93,2.21,03,0.09,54.00,998.00,4795,20240110,-53.91,1860,20240806,18.82,4795,-53.91,20240110,1860,18.82,20240806,4795,-53.91,20240110,1860,18.82,20240806,4.29,N,060310,500,255 억,,3789879,N,N,0,N,00,N
20240821,090544,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2220,-25,5,-1.11,10629305,4780,2.05,2230,2230,2210,2915,1575,2245,2223.70,7.42,0,-1046,2298,2271,2233,2206,2168,2285,2220,255,670,500,1390,5,1,51084642,1134,41.11,2.22,03,0.01,54.00,998.00,4795,20240110,-53.70,1860,20240806,19.35,4795,-53.70,20240110,1860,19.35,20240806,4795,-53.70,20240110,1860,19.35,20240806,4.29,N,060310,500,255 억,,3789879,N,N,0,N,00,N
20240820,160538,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2245,50,2,2.28,521273165,232982,105.26,2195,2260,2195,2850,1540,2195,2237.40,7.28,0,69753,2265,2230,2205,2170,2145,2217,2157,255,655,500,1360,5,1,51084642,1147,41.57,2.25,03,0.46,54.00,998.00,4795,20240110,-53.18,1860,20240806,20.70,4795,-53.18,20240110,1860,20.70,20240806,4795,-53.18,20240110,1860,20.70,20240806,4.27,N,060310,500,255 억,,3721339,N,N,0,N,00,N
20240820,150544,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2245,50,2,2.28,508268400,227182,102.64,2195,2260,2195,2850,1540,2195,2237.27,7.28,0,68047,2265,2230,2205,2170,2145,2217,2157,255,655,500,1360,5,1,51084642,1147,41.57,2.25,03,0.44,54.00,998.00,4795,20240110,-53.18,1860,20240806,20.70,4795,-53.18,20240110,1860,20.70,20240806,4795,-53.18,20240110,1860,20.70,20240806,4.27,N,060310,500,255 억,,3721339,N,N,0,N,00,N
20240820,140543,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2235,40,2,1.82,409326485,182955,82.66,2195,2260,2195,2850,1540,2195,2237.31,7.28,0,44401,2265,2230,2205,2170,2145,2217,2157,255,655,500,1360,5,1,51084642,1142,41.39,2.24,03,0.36,54.00,998.00,4795,20240110,-53.39,1860,20240806,20.16,4795,-53.39,20240110,1860,20.16,20240806,4795,-53.39,20240110,1860,20.16,20240806,4.27,N,060310,500,255 억,,3721339,N,N,0,N,00,N
20240820,130544,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2240,45,2,2.05,389741045,174198,78.70,2195,2260,2195,2850,1540,2195,2237.35,7.28,0,44335,2265,2230,2205,2170,2145,2217,2157,255,655,500,1360,5,1,51084642,1144,41.48,2.24,03,0.34,54.00,998.00,4795,20240110,-53.28,1860,20240806,20.43,4795,-53.28,20240110,1860,20.43,20240806,4795,-53.28,20240110,1860,20.43,20240806,4.27,N,060310,500,255 억,,3721339,N,N,0,N,00,N
20240820,120544,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2255,60,2,2.73,326602665,146044,65.98,2195,2260,2195,2850,1540,2195,2236.33,7.28,0,46832,2265,2230,2205,2170,2145,2217,2157,255,655,500,1360,5,1,51084642,1152,41.76,2.26,03,0.29,54.00,998.00,4795,20240110,-52.97,1860,20240806,21.24,4795,-52.97,20240110,1860,21.24,20240806,4795,-52.97,20240110,1860,21.24,20240806,4.27,N,060310,500,255 억,,3721339,N,N,0,N,00,N
20240820,110541,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2245,50,2,2.28,281999100,126188,57.01,2195,2250,2195,2850,1540,2195,2234.75,7.28,0,43223,2265,2230,2205,2170,2145,2217,2157,255,655,500,1360,5,1,51084642,1147,41.57,2.25,03,0.25,54.00,998.00,4795,20240110,-53.18,1860,20240806,20.70,4795,-53.18,20240110,1860,20.70,20240806,4795,-53.18,20240110,1860,20.70,20240806,4.27,N,060310,500,255 억,,3721339,N,N,0,N,00,N
20240820,100539,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2240,45,2,2.05,193750460,86782,39.21,2195,2250,2195,2850,1540,2195,2232.61,7.28,0,50410,2265,2230,2205,2170,2145,2217,2157,255,655,500,1360,5,1,51084642,1144,41.48,2.24,03,0.17,54.00,998.00,4795,20240110,-53.28,1860,20240806,20.43,4795,-53.28,20240110,1860,20.43,20240806,4795,-53.28,20240110,1860,20.43,20240806,4.27,N,060310,500,255 억,,3721339,N,N,0,N,00,N
20240820,090541,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2220,25,2,1.14,23087910,10417,4.71,2195,2225,2195,2850,1540,2195,2216.37,7.28,0,7200,2265,2230,2205,2170,2145,2217,2157,255,655,500,1360,5,1,51084642,1134,41.11,2.22,03,0.02,54.00,998.00,4795,20240110,-53.70,1860,20240806,19.35,4795,-53.70,20240110,1860,19.35,20240806,4795,-53.70,20240110,1860,19.35,20240806,4.27,N,060310,500,255 억,,3721339,N,N,0,N,00,N
20240819,160534,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2195,-40,5,-1.79,486410130,220881,87.52,2240,2240,2180,2905,1565,2235,2202.15,7.23,0,28421,2308,2271,2238,2201,2168,2255,2185,255,670,500,1380,5,1,51084642,1121,40.65,2.20,03,0.43,54.00,998.00,4795,20240110,-54.22,1860,20240806,18.01,4795,-54.22,20240110,1860,18.01,20240806,4795,-54.22,20240110,1860,18.01,20240806,4.24,N,060310,500,255 억,,3692918,N,N,0,N,00,N
20240819,150538,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2195,-40,5,-1.79,438877955,199147,78.91,2240,2240,2180,2905,1565,2235,2203.78,7.23,0,34926,2308,2271,2238,2201,2168,2255,2185,255,670,500,1380,5,1,51084642,1121,40.65,2.20,03,0.39,54.00,998.00,4795,20240110,-54.22,1860,20240806,18.01,4795,-54.22,20240110,1860,18.01,20240806,4795,-54.22,20240110,1860,18.01,20240806,4.24,N,060310,500,255 억,,3692918,N,N,0,N,00,N
20240819,140540,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2205,-30,5,-1.34,367410925,166577,66.00,2240,2240,2180,2905,1565,2235,2205.64,7.23,0,43356,2308,2271,2238,2201,2168,2255,2185,255,670,500,1380,5,1,51084642,1126,40.83,2.21,03,0.33,54.00,998.00,4795,20240110,-54.01,1860,20240806,18.55,4795,-54.01,20240110,1860,18.55,20240806,4795,-54.01,20240110,1860,18.55,20240806,4.24,N,060310,500,255 억,,3692918,N,N,0,N,00,N
20240819,130537,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2215,-20,5,-0.89,328874695,149071,59.07,2240,2240,2180,2905,1565,2235,2206.15,7.23,0,48607,2308,2271,2238,2201,2168,2255,2185,255,670,500,1380,5,1,51084642,1132,41.02,2.22,03,0.29,54.00,998.00,4795,20240110,-53.81,1860,20240806,19.09,4795,-53.81,20240110,1860,19.09,20240806,4795,-53.81,20240110,1860,19.09,20240806,4.24,N,060310,500,255 억,,3692918,N,N,0,N,00,N
20240819,120537,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2225,-10,5,-0.45,288790845,130917,51.87,2240,2240,2180,2905,1565,2235,2205.89,7.23,0,56589,2308,2271,2238,2201,2168,2255,2185,255,670,500,1380,5,1,51084642,1137,41.20,2.23,03,0.26,54.00,998.00,4795,20240110,-53.60,1860,20240806,19.62,4795,-53.60,20240110,1860,19.62,20240806,4795,-53.60,20240110,1860,19.62,20240806,4.24,N,060310,500,255 억,,3692918,N,N,0,N,00,N
20240819,110539,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2220,-15,5,-0.67,274239150,124345,49.27,2240,2240,2180,2905,1565,2235,2205.45,7.23,0,57222,2308,2271,2238,2201,2168,2255,2185,255,670,500,1380,5,1,51084642,1134,41.11,2.22,03,0.24,54.00,998.00,4795,20240110,-53.70,1860,20240806,19.35,4795,-53.70,20240110,1860,19.35,20240806,4795,-53.70,20240110,1860,19.35,20240806,4.24,N,060310,500,255 억,,3692918,N,N,0,N,00,N
20240819,100539,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2215,-20,5,-0.89,189811690,86038,34.09,2240,2240,2180,2905,1565,2235,2206.11,7.23,0,36530,2308,2271,2238,2201,2168,2255,2185,255,670,500,1380,5,1,51084642,1132,41.02,2.22,03,0.17,54.00,998.00,4795,20240110,-53.81,1860,20240806,19.09,4795,-53.81,20240110,1860,19.09,20240806,4795,-53.81,20240110,1860,19.09,20240806,4.24,N,060310,500,255 억,,3692918,N,N,0,N,00,N
20240819,090538,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2205,-30,5,-1.34,45208145,20588,8.16,2240,2240,2180,2905,1565,2235,2195.69,7.23,0,1020,2308,2271,2238,2201,2168,2255,2185,255,670,500,1380,5,1,51084642,1126,40.83,2.21,03,0.04,54.00,998.00,4795,20240110,-54.01,1860,20240806,18.55,4795,-54.01,20240110,1860,18.55,20240806,4795,-54.01,20240110,1860,18.55,20240806,4.24,N,060310,500,255 억,,3692918,N,N,0,N,00,N
20240816,160533,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2235,-5,5,-0.22,563106300,251370,44.37,2250,2275,2205,2910,1570,2240,2240.15,7.31,0,-45655,2343,2291,2243,2191,2143,2317,2217,255,670,500,1380,5,1,51084642,1142,41.39,2.24,03,0.49,54.00,998.00,4795,20240110,-53.39,1860,20240806,20.16,4795,-53.39,20240110,1860,20.16,20240806,4795,-53.39,20240110,1860,20.16,20240806,4.26,N,060310,500,255 억,,3733623,N,N,0,N,00,N
20240816,150536,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2225,-15,5,-0.67,522430495,233149,41.15,2250,2275,2205,2910,1570,2240,2240.76,7.31,0,-36930,2343,2291,2243,2191,2143,2317,2217,255,670,500,1380,5,1,51084642,1137,41.20,2.23,03,0.46,54.00,998.00,4795,20240110,-53.60,1860,20240806,19.62,4795,-53.60,20240110,1860,19.62,20240806,4795,-53.60,20240110,1860,19.62,20240806,4.26,N,060310,500,255 억,,3733623,N,N,0,N,00,N
20240816,140537,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2215,-25,5,-1.12,473485865,211022,37.25,2250,2275,2210,2910,1570,2240,2243.77,7.31,0,-33031,2343,2291,2243,2191,2143,2317,2217,255,670,500,1380,5,1,51084642,1132,41.02,2.22,03,0.41,54.00,998.00,4795,20240110,-53.81,1860,20240806,19.09,4795,-53.81,20240110,1860,19.09,20240806,4795,-53.81,20240110,1860,19.09,20240806,4.26,N,060310,500,255 억,,3733623,N,N,0,N,00,N
20240816,130538,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2220,-20,5,-0.89,444938570,198171,34.98,2250,2275,2210,2910,1570,2240,2245.23,7.31,0,-29970,2343,2291,2243,2191,2143,2317,2217,255,670,500,1380,5,1,51084642,1134,41.11,2.22,03,0.39,54.00,998.00,4795,20240110,-53.70,1860,20240806,19.35,4795,-53.70,20240110,1860,19.35,20240806,4795,-53.70,20240110,1860,19.35,20240806,4.26,N,060310,500,255 억,,3733623,N,N,0,N,00,N
20240816,120536,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2230,-10,5,-0.45,415648655,184961,32.65,2250,2275,2215,2910,1570,2240,2247.22,7.31,0,-20458,2343,2291,2243,2191,2143,2317,2217,255,670,500,1380,5,1,51084642,1139,41.30,2.23,03,0.36,54.00,998.00,4795,20240110,-53.49,1860,20240806,19.89,4795,-53.49,20240110,1860,19.89,20240806,4795,-53.49,20240110,1860,19.89,20240806,4.26,N,060310,500,255 억,,3733623,N,N,0,N,00,N
20240816,110538,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2245,5,2,0.22,321943365,142939,25.23,2250,2275,2235,2910,1570,2240,2252.31,7.31,0,6466,2343,2291,2243,2191,2143,2317,2217,255,670,500,1380,5,1,51084642,1147,41.57,2.25,03,0.28,54.00,998.00,4795,20240110,-53.18,1860,20240806,20.70,4795,-53.18,20240110,1860,20.70,20240806,4795,-53.18,20240110,1860,20.70,20240806,4.26,N,060310,500,255 억,,3733623,N,N,0,N,00,N
20240816,100534,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2255,15,2,0.67,193529450,85840,15.15,2250,2275,2240,2910,1570,2240,2254.54,7.31,0,9965,2343,2291,2243,2191,2143,2317,2217,255,670,500,1380,5,1,51084642,1152,41.76,2.26,03,0.17,54.00,998.00,4795,20240110,-52.97,1860,20240806,21.24,4795,-52.97,20240110,1860,21.24,20240806,4795,-52.97,20240110,1860,21.24,20240806,4.26,N,060310,500,255 억,,3733623,N,N,0,N,00,N
20240816,090536,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2260,20,2,0.89,79458860,35126,6.20,2250,2275,2250,2910,1570,2240,2262.11,7.31,0,10204,2343,2291,2243,2191,2143,2317,2217,255,670,500,1380,5,1,51084642,1155,41.85,2.26,03,0.07,54.00,998.00,4795,20240110,-52.87,1860,20240806,21.51,4795,-52.87,20240110,1860,21.51,20240806,4795,-52.87,20240110,1860,21.51,20240806,4.26,N,060310,500,255 억,,3733623,N,N,0,N,00,N
20240814,160537,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2240,60,2,2.75,1272363750,564446,208.85,2195,2295,2195,2830,1530,2180,2254.21,7.25,0,33925,2240,2210,2165,2135,2090,2217,2142,255,650,500,1350,5,1,51084642,1144,41.48,2.24,03,1.10,54.00,998.00,4795,20240110,-53.28,1860,20240806,20.43,4795,-53.28,20240110,1860,20.43,20240806,4795,-53.28,20240110,1860,20.43,20240806,4.29,N,060310,500,255 억,,3703165,N,N,0,N,00,N
20240814,150536,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2250,70,2,3.21,1198915865,531726,196.74,2195,2295,2195,2830,1530,2180,2254.76,7.25,0,27227,2240,2210,2165,2135,2090,2217,2142,255,650,500,1350,5,1,51084642,1149,41.67,2.25,03,1.04,54.00,998.00,4795,20240110,-53.08,1860,20240806,20.97,4795,-53.08,20240110,1860,20.97,20240806,4795,-53.08,20240110,1860,20.97,20240806,4.29,N,060310,500,255 억,,3703165,N,N,0,N,00,N
20240814,140542,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2250,70,2,3.21,1129695200,500982,185.36,2195,2295,2195,2830,1530,2180,2254.96,7.25,0,17143,2240,2210,2165,2135,2090,2217,2142,255,650,500,1350,5,1,51084642,1149,41.67,2.25,03,0.98,54.00,998.00,4795,20240110,-53.08,1860,20240806,20.97,4795,-53.08,20240110,1860,20.97,20240806,4795,-53.08,20240110,1860,20.97,20240806,4.29,N,060310,500,255 억,,3703165,N,N,0,N,00,N
20240814,130538,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2260,80,2,3.67,1101264870,488361,180.69,2195,2295,2195,2830,1530,2180,2255.02,7.25,0,18143,2240,2210,2165,2135,2090,2217,2142,255,650,500,1350,5,1,51084642,1155,41.85,2.26,03,0.96,54.00,998.00,4795,20240110,-52.87,1860,20240806,21.51,4795,-52.87,20240110,1860,21.51,20240806,4795,-52.87,20240110,1860,21.51,20240806,4.29,N,060310,500,255 억,,3703165,N,N,0,N,00,N
20240814,120536,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2270,90,2,4.13,929955470,413219,152.89,2195,2285,2195,2830,1530,2180,2250.51,7.25,0,13447,2240,2210,2165,2135,2090,2217,2142,255,650,500,1350,5,1,51084642,1160,42.04,2.27,03,0.81,54.00,998.00,4795,20240110,-52.66,1860,20240806,22.04,4795,-52.66,20240110,1860,22.04,20240806,4795,-52.66,20240110,1860,22.04,20240806,4.29,N,060310,500,255 억,,3703165,N,N,0,N,00,N
20240814,110532,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2270,90,2,4.13,781158515,347705,128.65,2195,2280,2195,2830,1530,2180,2246.61,7.25,0,5892,2240,2210,2165,2135,2090,2217,2142,255,650,500,1350,5,1,51084642,1160,42.04,2.27,03,0.68,54.00,998.00,4795,20240110,-52.66,1860,20240806,22.04,4795,-52.66,20240110,1860,22.04,20240806,4795,-52.66,20240110,1860,22.04,20240806,4.29,N,060310,500,255 억,,3703165,N,N,0,N,00,N
20240814,100532,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2240,60,2,2.75,526671535,234902,86.91,2195,2275,2195,2830,1530,2180,2242.09,7.25,0,-39481,2240,2210,2165,2135,2090,2217,2142,255,650,500,1350,5,1,51084642,1144,41.48,2.24,03,0.46,54.00,998.00,4795,20240110,-53.28,1860,20240806,20.43,4795,-53.28,20240110,1860,20.43,20240806,4795,-53.28,20240110,1860,20.43,20240806,4.29,N,060310,500,255 억,,3703165,N,N,0,N,00,N
20240814,090605,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2205,25,2,1.15,53249920,24166,8.94,2195,2215,2195,2830,1530,2180,2203.51,7.25,0,8359,2240,2210,2165,2135,2090,2217,2142,255,650,500,1350,5,1,51084642,1126,40.83,2.21,03,0.05,54.00,998.00,4795,20240110,-54.01,1860,20240806,18.55,4795,-54.01,20240110,1860,18.55,20240806,4795,-54.01,20240110,1860,18.55,20240806,4.29,N,060310,500,255 억,,3703165,N,N,0,N,00,N
20240813,160527,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2180,0,3,0.00,577671300,268526,107.44,2180,2195,2120,2830,1530,2180,2151.27,7.27,0,-9423,2233,2206,2178,2151,2123,2220,2165,255,650,500,1350,5,1,51084642,1114,40.37,2.18,03,0.53,54.00,998.00,4795,20240110,-54.54,1860,20240806,17.20,4795,-54.54,20240110,1860,17.20,20240806,4795,-54.54,20240110,1860,17.20,20240806,4.29,N,060310,500,255 억,,3713159,N,N,0,N,00,N
20240813,150531,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2175,-5,5,-0.23,528716210,246108,98.47,2180,2185,2120,2830,1530,2180,2148.31,7.27,0,-3955,2233,2206,2178,2151,2123,2220,2165,255,650,500,1350,5,1,51084642,1111,40.28,2.18,03,0.48,54.00,998.00,4795,20240110,-54.64,1860,20240806,16.94,4795,-54.64,20240110,1860,16.94,20240806,4795,-54.64,20240110,1860,16.94,20240806,4.29,N,060310,500,255 억,,3713159,N,N,0,N,00,N
20240813,140532,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2155,-25,5,-1.15,428354505,199701,79.90,2180,2185,2120,2830,1530,2180,2144.98,7.27,0,-15143,2233,2206,2178,2151,2123,2220,2165,255,650,500,1350,5,1,51084642,1101,39.91,2.16,03,0.39,54.00,998.00,4795,20240110,-55.06,1860,20240806,15.86,4795,-55.06,20240110,1860,15.86,20240806,4795,-55.06,20240110,1860,15.86,20240806,4.29,N,060310,500,255 억,,3713159,N,N,0,N,00,N
20240813,130532,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2150,-30,5,-1.38,363598355,169655,67.88,2180,2185,2120,2830,1530,2180,2143.16,7.27,0,-23146,2233,2206,2178,2151,2123,2220,2165,255,650,500,1350,5,1,51084642,1098,39.81,2.15,03,0.33,54.00,998.00,4795,20240110,-55.16,1860,20240806,15.59,4795,-55.16,20240110,1860,15.59,20240806,4795,-55.16,20240110,1860,15.59,20240806,4.29,N,060310,500,255 억,,3713159,N,N,0,N,00,N
20240813,120528,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2135,-45,5,-2.06,307785105,143672,57.48,2180,2185,2120,2830,1530,2180,2142.28,7.27,0,-32472,2233,2206,2178,2151,2123,2220,2165,255,650,500,1350,5,1,51084642,1091,39.54,2.14,03,0.28,54.00,998.00,4795,20240110,-55.47,1860,20240806,14.78,4795,-55.47,20240110,1860,14.78,20240806,4795,-55.47,20240110,1860,14.78,20240806,4.29,N,060310,500,255 억,,3713159,N,N,0,N,00,N
20240813,110527,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2130,-50,5,-2.29,245613385,114480,45.80,2180,2185,2120,2830,1530,2180,2145.47,7.27,0,-31304,2233,2206,2178,2151,2123,2220,2165,255,650,500,1350,5,1,51084642,1088,39.44,2.13,03,0.22,54.00,998.00,4795,20240110,-55.58,1860,20240806,14.52,4795,-55.58,20240110,1860,14.52,20240806,4795,-55.58,20240110,1860,14.52,20240806,4.29,N,060310,500,255 억,,3713159,N,N,0,N,00,N
20240813,100527,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2140,-40,5,-1.83,182579160,84905,33.97,2180,2185,2120,2830,1530,2180,2150.39,7.27,0,-20726,2233,2206,2178,2151,2123,2220,2165,255,650,500,1350,5,1,51084642,1093,39.63,2.14,03,0.17,54.00,998.00,4795,20240110,-55.37,1860,20240806,15.05,4795,-55.37,20240110,1860,15.05,20240806,4795,-55.37,20240110,1860,15.05,20240806,4.29,N,060310,500,255 억,,3713159,N,N,0,N,00,N
20240813,090531,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2185,5,2,0.23,17704020,8118,3.25,2180,2185,2165,2830,1530,2180,2180.84,7.27,0,3415,2233,2206,2178,2151,2123,2220,2165,255,650,500,1350,5,1,51084642,1116,40.46,2.19,03,0.02,54.00,998.00,4795,20240110,-54.43,1860,20240806,17.47,4795,-54.43,20240110,1860,17.47,20240806,4795,-54.43,20240110,1860,17.47,20240806,4.29,N,060310,500,255 억,,3713159,N,N,0,N,00,N
20240812,160525,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2180,35,2,1.63,536733975,246897,82.21,2155,2205,2150,2785,1505,2145,2173.91,7.24,0,11458,2191,2167,2136,2112,2081,2180,2125,255,640,500,1320,5,1,51084642,1114,40.37,2.18,03,0.48,54.00,998.00,4795,20240110,-54.54,1860,20240806,17.20,4795,-54.54,20240110,1860,17.20,20240806,4795,-54.54,20240110,1860,17.20,20240806,4.29,N,060310,500,255 억,,3698601,N,N,0,N,00,N
20240812,150527,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2165,20,2,0.93,501444085,230617,76.79,2155,2205,2150,2785,1505,2145,2174.36,7.24,0,11849,2191,2167,2136,2112,2081,2180,2125,255,640,500,1320,5,1,51084642,1106,40.09,2.17,03,0.45,54.00,998.00,4795,20240110,-54.85,1860,20240806,16.40,4795,-54.85,20240110,1860,16.40,20240806,4795,-54.85,20240110,1860,16.40,20240806,4.29,N,060310,500,255 억,,3698601,N,N,0,N,00,N
20240812,140526,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2175,30,2,1.40,412194040,189328,63.04,2155,2205,2150,2785,1505,2145,2177.14,7.24,0,7084,2191,2167,2136,2112,2081,2180,2125,255,640,500,1320,5,1,51084642,1111,40.28,2.18,03,0.37,54.00,998.00,4795,20240110,-54.64,1860,20240806,16.94,4795,-54.64,20240110,1860,16.94,20240806,4795,-54.64,20240110,1860,16.94,20240806,4.29,N,060310,500,255 억,,3698601,N,N,0,N,00,N
20240812,130523,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2165,20,2,0.93,378188495,173625,57.81,2155,2205,2150,2785,1505,2145,2178.19,7.24,0,7075,2191,2167,2136,2112,2081,2180,2125,255,640,500,1320,5,1,51084642,1106,40.09,2.17,03,0.34,54.00,998.00,4795,20240110,-54.85,1860,20240806,16.40,4795,-54.85,20240110,1860,16.40,20240806,4795,-54.85,20240110,1860,16.40,20240806,4.29,N,060310,500,255 억,,3698601,N,N,0,N,00,N
20240812,120522,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2155,10,2,0.47,345417285,158478,52.77,2155,2205,2150,2785,1505,2145,2179.59,7.24,0,1730,2191,2167,2136,2112,2081,2180,2125,255,640,500,1320,5,1,51084642,1101,39.91,2.16,03,0.31,54.00,998.00,4795,20240110,-55.06,1860,20240806,15.86,4795,-55.06,20240110,1860,15.86,20240806,4795,-55.06,20240110,1860,15.86,20240806,4.29,N,060310,500,255 억,,3698601,N,N,0,N,00,N
20240812,110523,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2160,15,2,0.70,305442850,140025,46.63,2155,2205,2150,2785,1505,2145,2181.35,7.24,0,758,2191,2167,2136,2112,2081,2180,2125,255,640,500,1320,5,1,51084642,1103,40.00,2.16,03,0.27,54.00,998.00,4795,20240110,-54.95,1860,20240806,16.13,4795,-54.95,20240110,1860,16.13,20240806,4795,-54.95,20240110,1860,16.13,20240806,4.29,N,060310,500,255 억,,3698601,N,N,0,N,00,N
20240812,100519,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2190,45,2,2.10,207411355,95024,31.64,2155,2205,2150,2785,1505,2145,2182.73,7.24,0,10830,2191,2167,2136,2112,2081,2180,2125,255,640,500,1320,5,1,51084642,1119,40.56,2.19,03,0.19,54.00,998.00,4795,20240110,-54.33,1860,20240806,17.74,4795,-54.33,20240110,1860,17.74,20240806,4795,-54.33,20240110,1860,17.74,20240806,4.29,N,060310,500,255 억,,3698601,N,N,0,N,00,N
20240812,090519,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2155,10,2,0.47,24158335,11222,3.74,2155,2165,2150,2785,1505,2145,2152.77,7.24,0,3104,2191,2167,2136,2112,2081,2180,2125,255,640,500,1320,5,1,51084642,1101,39.91,2.16,03,0.02,54.00,998.00,4795,20240110,-55.06,1860,20240806,15.86,4795,-55.06,20240110,1860,15.86,20240806,4795,-55.06,20240110,1860,15.86,20240806,4.29,N,060310,500,255 억,,3698601,N,N,0,N,00,N
20240809,160518,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2145,70,2,3.37,638488325,299721,86.45,2105,2160,2105,2695,1455,2075,2130.25,7.15,0,45937,2151,2112,2076,2037,2001,2095,2020,255,620,500,1280,5,1,51084642,1096,39.72,2.15,03,0.59,54.00,998.00,4795,20240110,-55.27,1860,20240806,15.32,4795,-55.27,20240110,1860,15.32,20240806,4795,-55.27,20240110,1860,15.32,20240806,4.34,N,060310,500,255 억,,3652664,N,N,0,N,00,N
20240809,150530,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2135,60,2,2.89,608270720,285613,82.38,2105,2160,2105,2695,1455,2075,2129.70,7.15,0,47241,2151,2112,2076,2037,2001,2095,2020,255,620,500,1280,5,1,51084642,1091,39.54,2.14,03,0.56,54.00,998.00,4795,20240110,-55.47,1860,20240806,14.78,4795,-55.47,20240110,1860,14.78,20240806,4795,-55.47,20240110,1860,14.78,20240806,4.34,N,060310,500,255 억,,3652664,N,N,0,N,00,N
20240809,140528,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2120,45,2,2.17,541325545,254132,73.30,2105,2160,2105,2695,1455,2075,2130.10,7.15,0,32135,2151,2112,2076,2037,2001,2095,2020,255,620,500,1280,5,1,51084642,1083,39.26,2.12,03,0.50,54.00,998.00,4795,20240110,-55.79,1860,20240806,13.98,4795,-55.79,20240110,1860,13.98,20240806,4795,-55.79,20240110,1860,13.98,20240806,4.34,N,060310,500,255 억,,3652664,N,N,0,N,00,N
20240809,130528,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2120,45,2,2.17,484605120,227364,65.58,2105,2160,2105,2695,1455,2075,2131.41,7.15,0,35059,2151,2112,2076,2037,2001,2095,2020,255,620,500,1280,5,1,51084642,1083,39.26,2.12,03,0.45,54.00,998.00,4795,20240110,-55.79,1860,20240806,13.98,4795,-55.79,20240110,1860,13.98,20240806,4795,-55.79,20240110,1860,13.98,20240806,4.34,N,060310,500,255 억,,3652664,N,N,0,N,00,N
20240809,120527,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2135,60,2,2.89,441117190,206954,59.69,2105,2160,2105,2695,1455,2075,2131.47,7.15,0,29353,2151,2112,2076,2037,2001,2095,2020,255,620,500,1280,5,1,51084642,1091,39.54,2.14,03,0.41,54.00,998.00,4795,20240110,-55.47,1860,20240806,14.78,4795,-55.47,20240110,1860,14.78,20240806,4795,-55.47,20240110,1860,14.78,20240806,4.34,N,060310,500,255 억,,3652664,N,N,0,N,00,N
20240809,110521,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2130,55,2,2.65,371766030,174406,50.31,2105,2160,2105,2695,1455,2075,2131.61,7.15,0,22103,2151,2112,2076,2037,2001,2095,2020,255,620,500,1280,5,1,51084642,1088,39.44,2.13,03,0.34,54.00,998.00,4795,20240110,-55.58,1860,20240806,14.52,4795,-55.58,20240110,1860,14.52,20240806,4795,-55.58,20240110,1860,14.52,20240806,4.34,N,060310,500,255 억,,3652664,N,N,0,N,00,N
20240809,100529,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2145,70,2,3.37,326100320,152990,44.13,2105,2160,2105,2695,1455,2075,2131.51,7.15,0,30542,2151,2112,2076,2037,2001,2095,2020,255,620,500,1280,5,1,51084642,1096,39.72,2.15,03,0.30,54.00,998.00,4795,20240110,-55.27,1860,20240806,15.32,4795,-55.27,20240110,1860,15.32,20240806,4795,-55.27,20240110,1860,15.32,20240806,4.34,N,060310,500,255 억,,3652664,N,N,0,N,00,N
20240809,090521,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2150,75,2,3.61,163840735,77301,22.30,2105,2160,2105,2695,1455,2075,2119.52,7.15,0,11936,2151,2112,2076,2037,2001,2095,2020,255,620,500,1280,5,1,51084642,1098,39.81,2.15,03,0.15,54.00,998.00,4795,20240110,-55.16,1860,20240806,15.59,4795,-55.16,20240110,1860,15.59,20240806,4795,-55.16,20240110,1860,15.59,20240806,4.34,N,060310,500,255 억,,3652664,N,N,0,N,00,N
20240808,160515,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2075,-35,5,-1.66,716175995,344265,107.31,2110,2115,2040,2740,1480,2110,2080.32,7.16,0,-5278,2230,2170,2085,2025,1940,2200,2055,255,630,500,1300,5,1,51084642,1060,38.43,2.08,03,0.67,54.00,998.00,4795,20240110,-56.73,1860,20240806,11.56,4795,-56.73,20240110,1860,11.56,20240806,4795,-56.73,20240110,1860,11.56,20240806,4.87,N,060310,500,255 억,,3657942,N,N,0,N,00,N
20240808,150519,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2080,-30,5,-1.42,675891400,324868,101.27,2110,2115,2040,2740,1480,2110,2080.51,7.16,0,-5809,2230,2170,2085,2025,1940,2200,2055,255,630,500,1300,5,1,51084642,1063,38.52,2.08,03,0.64,54.00,998.00,4795,20240110,-56.62,1860,20240806,11.83,4795,-56.62,20240110,1860,11.83,20240806,4795,-56.62,20240110,1860,11.83,20240806,4.87,N,060310,500,255 억,,3657942,N,N,0,N,00,N
20240808,140521,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2085,-25,5,-1.18,611773940,294117,91.68,2110,2115,2040,2740,1480,2110,2080.04,7.16,0,-2479,2230,2170,2085,2025,1940,2200,2055,255,630,500,1300,5,1,51084642,1065,38.61,2.09,03,0.58,54.00,998.00,4795,20240110,-56.52,1860,20240806,12.10,4795,-56.52,20240110,1860,12.10,20240806,4795,-56.52,20240110,1860,12.10,20240806,4.87,N,060310,500,255 억,,3657942,N,N,0,N,00,N
20240808,130523,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2095,-15,5,-0.71,557483455,268074,83.56,2110,2115,2040,2740,1480,2110,2079.59,7.16,0,12559,2230,2170,2085,2025,1940,2200,2055,255,630,500,1300,5,1,51084642,1070,38.80,2.10,03,0.52,54.00,998.00,4795,20240110,-56.31,1860,20240806,12.63,4795,-56.31,20240110,1860,12.63,20240806,4795,-56.31,20240110,1860,12.63,20240806,4.87,N,060310,500,255 억,,3657942,N,N,0,N,00,N
20240808,120527,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2070,-40,5,-1.90,448794720,216001,67.33,2110,2115,2040,2740,1480,2110,2077.74,7.16,0,-14380,2230,2170,2085,2025,1940,2200,2055,255,630,500,1300,5,1,51084642,1057,38.33,2.07,03,0.42,54.00,998.00,4795,20240110,-56.83,1860,20240806,11.29,4795,-56.83,20240110,1860,11.29,20240806,4795,-56.83,20240110,1860,11.29,20240806,4.87,N,060310,500,255 억,,3657942,N,N,0,N,00,N
20240808,110523,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2065,-45,5,-2.13,214110145,102853,32.06,2110,2115,2040,2740,1480,2110,2081.71,7.16,0,-28505,2230,2170,2085,2025,1940,2200,2055,255,630,500,1300,5,1,51084642,1055,38.24,2.07,03,0.20,54.00,998.00,4795,20240110,-56.93,1860,20240806,11.02,4795,-56.93,20240110,1860,11.02,20240806,4795,-56.93,20240110,1860,11.02,20240806,4.87,N,060310,500,255 억,,3657942,N,N,0,N,00,N
20240808,100519,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2070,-40,5,-1.90,186068500,89300,27.84,2110,2115,2040,2740,1480,2110,2083.63,7.16,0,-25170,2230,2170,2085,2025,1940,2200,2055,255,630,500,1300,5,1,51084642,1057,38.33,2.07,03,0.17,54.00,998.00,4795,20240110,-56.83,1860,20240806,11.29,4795,-56.83,20240110,1860,11.29,20240806,4795,-56.83,20240110,1860,11.29,20240806,4.87,N,060310,500,255 억,,3657942,N,N,0,N,00,N
20240808,090517,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2095,-15,5,-0.71,41903430,19954,6.22,2110,2115,2070,2740,1480,2110,2100.00,7.16,0,-8088,2230,2170,2085,2025,1940,2200,2055,255,630,500,1300,5,1,51084642,1070,38.80,2.10,03,0.04,54.00,998.00,4795,20240110,-56.31,1860,20240806,12.63,4795,-56.31,20240110,1860,12.63,20240806,4795,-56.31,20240110,1860,12.63,20240806,4.87,N,060310,500,255 억,,3657942,N,N,0,N,00,N
20240807,160510,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2110,55,2,2.68,670619445,318903,28.51,2000,2145,2000,2670,1440,2055,2102.89,7.08,0,41161,2225,2140,2000,1915,1775,2182,1957,255,615,500,1270,5,1,51084642,1078,39.07,2.11,03,0.62,54.00,998.00,4795,20240110,-56.00,1860,20240806,13.44,4795,-56.00,20240110,1860,13.44,20240806,4795,-56.00,20240110,1860,13.44,20240806,5.38,N,060310,500,255 억,,3616185,N,N,0,N,00,N
20240807,150517,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2110,55,2,2.68,647492460,307934,27.53,2000,2145,2000,2670,1440,2055,2102.70,7.08,0,44623,2225,2140,2000,1915,1775,2182,1957,255,615,500,1270,5,1,51084642,1078,39.07,2.11,03,0.60,54.00,998.00,4795,20240110,-56.00,1860,20240806,13.44,4795,-56.00,20240110,1860,13.44,20240806,4795,-56.00,20240110,1860,13.44,20240806,5.38,N,060310,500,255 억,,3616185,N,N,0,N,00,N
20240807,140520,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2120,65,2,3.16,562229250,267515,23.92,2000,2145,2000,2670,1440,2055,2101.67,7.08,0,64827,2225,2140,2000,1915,1775,2182,1957,255,615,500,1270,5,1,51084642,1083,39.26,2.12,03,0.52,54.00,998.00,4795,20240110,-55.79,1860,20240806,13.98,4795,-55.79,20240110,1860,13.98,20240806,4795,-55.79,20240110,1860,13.98,20240806,5.38,N,060310,500,255 억,,3616185,N,N,0,N,00,N
20240807,130516,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2115,60,2,2.92,524615615,249783,22.33,2000,2145,2000,2670,1440,2055,2100.29,7.08,0,54960,2225,2140,2000,1915,1775,2182,1957,255,615,500,1270,5,1,51084642,1080,39.17,2.12,03,0.49,54.00,998.00,4795,20240110,-55.89,1860,20240806,13.71,4795,-55.89,20240110,1860,13.71,20240806,4795,-55.89,20240110,1860,13.71,20240806,5.38,N,060310,500,255 억,,3616185,N,N,0,N,00,N
20240807,120519,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2130,75,2,3.65,479774865,228687,20.45,2000,2145,2000,2670,1440,2055,2097.95,7.08,0,58725,2225,2140,2000,1915,1775,2182,1957,255,615,500,1270,5,1,51084642,1088,39.44,2.13,03,0.45,54.00,998.00,4795,20240110,-55.58,1860,20240806,14.52,4795,-55.58,20240110,1860,14.52,20240806,4795,-55.58,20240110,1860,14.52,20240806,5.38,N,060310,500,255 억,,3616185,N,N,0,N,00,N
20240807,110517,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2110,55,2,2.68,366559495,175606,15.70,2000,2135,2000,2670,1440,2055,2087.40,7.08,0,21392,2225,2140,2000,1915,1775,2182,1957,255,615,500,1270,5,1,51084642,1078,39.07,2.11,03,0.34,54.00,998.00,4795,20240110,-56.00,1860,20240806,13.44,4795,-56.00,20240110,1860,13.44,20240806,4795,-56.00,20240110,1860,13.44,20240806,5.38,N,060310,500,255 억,,3616185,N,N,0,N,00,N
20240807,100513,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2095,40,2,1.95,258456210,124501,11.13,2000,2125,2000,2670,1440,2055,2075.94,7.08,0,5552,2225,2140,2000,1915,1775,2182,1957,255,615,500,1270,5,1,51084642,1070,38.80,2.10,03,0.24,54.00,998.00,4795,20240110,-56.31,1860,20240806,12.63,4795,-56.31,20240110,1860,12.63,20240806,4795,-56.31,20240110,1860,12.63,20240806,5.38,N,060310,500,255 억,,3616185,N,N,0,N,00,N
20240807,090513,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2070,15,2,0.73,79714310,39352,3.52,2000,2075,2000,2670,1440,2055,2025.67,7.08,0,17547,2225,2140,2000,1915,1775,2182,1957,255,615,500,1270,5,1,51084642,1057,38.33,2.07,03,0.08,54.00,998.00,4795,20240110,-56.83,1860,20240806,11.29,4795,-56.83,20240110,1860,11.29,20240806,4795,-56.83,20240110,1860,11.29,20240806,5.38,N,060310,500,255 억,,3616185,N,N,0,N,00,N
20240806,160507,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,2055,126,2,6.53,2218145925,1110318,77.33,1860,2085,1860,2505,1351,1929,1998.08,6.39,0,349448,2289,2109,2010,1830,1731,2059,1780,255,576,500,1190,5,1,51084642,1050,38.06,2.06,03,2.17,54.00,998.00,4795,20240110,-57.14,1860,20240806,10.48,4795,-57.14,20240110,1860,10.48,20240806,4795,-57.14,20240110,1860,10.48,20240806,5.43,N,060310,500,255 억,,3266383,N,N,0,N,00,N
20240806,150516,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,2070,141,2,7.31,2135104745,1069996,74.52,1860,2085,1860,2505,1351,1929,1995.80,6.39,0,336168,2289,2109,2010,1830,1731,2059,1780,255,576,500,1190,5,1,51084642,1057,38.33,2.07,03,2.09,54.00,998.00,4795,20240110,-56.83,1860,20240806,11.29,4795,-56.83,20240110,1860,11.29,20240806,4795,-56.83,20240110,1860,11.29,20240806,5.43,N,060310,500,255 억,,3266383,N,N,0,N,00,N
20240806,140513,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,2070,141,2,7.31,2046672415,1027220,71.54,1860,2085,1860,2505,1351,1929,1992.80,6.39,0,310404,2289,2109,2010,1830,1731,2059,1780,255,576,500,1190,5,1,51084642,1057,38.33,2.07,03,2.01,54.00,998.00,4795,20240110,-56.83,1860,20240806,11.29,4795,-56.83,20240110,1860,11.29,20240806,4795,-56.83,20240110,1860,11.29,20240806,5.43,N,060310,500,255 억,,3266383,N,N,0,N,00,N
20240806,130512,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,2065,136,2,7.05,1965454115,987758,68.79,1860,2085,1860,2505,1351,1929,1990.17,6.39,0,284805,2289,2109,2010,1830,1731,2059,1780,255,576,500,1190,5,1,51084642,1055,38.24,2.07,03,1.93,54.00,998.00,4795,20240110,-56.93,1860,20240806,11.02,4795,-56.93,20240110,1860,11.02,20240806,4795,-56.93,20240110,1860,11.02,20240806,5.43,N,060310,500,255 억,,3266383,N,N,0,N,00,N
20240806,120516,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,2040,111,2,5.75,1914075290,962731,67.05,1860,2085,1860,2505,1351,1929,1988.53,6.39,0,264571,2289,2109,2010,1830,1731,2059,1780,255,576,500,1190,5,1,51084642,1042,37.78,2.04,03,1.88,54.00,998.00,4795,20240110,-57.46,1860,20240806,9.68,4795,-57.46,20240110,1860,9.68,20240806,4795,-57.46,20240110,1860,9.68,20240806,5.43,N,060310,500,255 억,,3266383,N,N,0,N,00,N
20240806,110511,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,2045,116,2,6.01,1813410280,913488,63.62,1860,2085,1860,2505,1351,1929,1985.51,6.39,0,238503,2289,2109,2010,1830,1731,2059,1780,255,576,500,1190,5,1,51084642,1045,37.87,2.05,03,1.79,54.00,998.00,4795,20240110,-57.35,1860,20240806,9.95,4795,-57.35,20240110,1860,9.95,20240806,4795,-57.35,20240110,1860,9.95,20240806,5.43,N,060310,500,255 억,,3266383,N,N,0,N,00,N
20240806,100509,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,2085,156,2,8.09,1573832990,796549,55.48,1860,2085,1860,2505,1351,1929,1976.16,6.39,0,267337,2289,2109,2010,1830,1731,2059,1780,255,576,500,1190,5,1,51084642,1065,38.61,2.09,03,1.56,54.00,998.00,4795,20240110,-56.52,1860,20240806,12.10,4795,-56.52,20240110,1860,12.10,20240806,4795,-56.52,20240110,1860,12.10,20240806,5.43,N,060310,500,255 억,,3266383,N,N,0,N,00,N
20240806,090511,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,2000,71,2,3.68,755462123,394023,27.44,1860,2040,1860,2505,1351,1929,1917.13,6.39,0,117101,2289,2109,2010,1830,1731,2059,1780,255,576,500,1190,5,1,51084642,1022,37.04,2.00,03,0.77,54.00,998.00,4795,20240110,-58.29,1860,20240806,7.53,4795,-58.29,20240110,1860,7.53,20240806,4795,-58.29,20240110,1860,7.53,20240806,5.43,N,060310,500,255 억,,3266383,N,N,0,N,00,N
20240805,160502,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,1929,-291,5,-13.11,2899576196,1415878,288.14,2190,2190,1911,2885,1555,2220,2047.97,6.58,0,-95599,2353,2286,2253,2186,2153,2270,2170,255,665,500,1370,1,1,51084642,985,35.72,1.93,03,2.77,54.00,998.00,4795,20240110,-59.77,1911,20240805,0.94,4795,-59.77,20240110,1911,0.94,20240805,4795,-59.77,20240110,1911,0.94,20240805,5.44,N,060310,500,255 억,,3361982,N,N,0,N,00,N
20240805,150509,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,1962,-258,5,-11.62,2669158995,1296245,263.79,2190,2190,1912,2885,1555,2220,2059.13,6.58,0,-113500,2353,2286,2253,2186,2153,2270,2170,255,665,500,1370,1,1,51084642,1002,36.33,1.97,03,2.54,54.00,998.00,4795,20240110,-59.08,1912,20240805,2.62,4795,-59.08,20240110,1912,2.62,20240805,4795,-59.08,20240110,1912,2.62,20240805,5.44,N,060310,500,255 억,,3361982,N,N,0,N,00,N
20240805,140512,58,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,2045,-175,5,-7.88,2134416270,1024887,208.57,2190,2190,2035,2885,1555,2220,2082.57,6.58,0,-118300,2353,2286,2253,2186,2153,2270,2170,255,665,500,1370,5,1,51084642,1045,37.87,2.05,03,2.01,54.00,998.00,4795,20240110,-57.35,2035,20240805,0.49,4795,-57.35,20240110,2035,0.49,20240805,4795,-57.35,20240110,2035,0.49,20240805,5.44,N,060310,500,255 억,,3361982,N,N,0,N,00,N
20240805,130509,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,2050,-170,5,-7.66,1819162550,870571,177.16,2190,2190,2045,2885,1555,2220,2089.60,6.58,0,-84786,2353,2286,2253,2186,2153,2270,2170,255,665,500,1370,5,1,51084642,1047,37.96,2.05,03,1.70,54.00,998.00,4795,20240110,-57.25,2045,20240805,0.24,4795,-57.25,20240110,2045,0.24,20240805,4795,-57.25,20240110,2045,0.24,20240805,5.44,N,060310,500,255 억,,3361982,N,N,0,N,00,N
20240805,120506,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2085,-135,5,-6.08,1361485920,648658,132.00,2190,2190,2075,2885,1555,2220,2098.90,6.58,0,-62016,2353,2286,2253,2186,2153,2270,2170,255,665,500,1370,5,1,51084642,1065,38.61,2.09,03,1.27,54.00,998.00,4795,20240110,-56.52,2055,20231031,1.46,4795,-56.52,20240110,2075,0.48,20240805,4795,-56.52,20240110,2055,1.46,20231031,5.44,N,060310,500,255 억,,3361982,N,N,0,N,00,N
20240805,110510,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2090,-130,5,-5.86,1092778555,519703,105.76,2190,2190,2075,2885,1555,2220,2102.67,6.58,0,-37453,2353,2286,2253,2186,2153,2270,2170,255,665,500,1370,5,1,51084642,1068,38.70,2.09,03,1.02,54.00,998.00,4795,20240110,-56.41,2055,20231031,1.70,4795,-56.41,20240110,2075,0.72,20240805,4795,-56.41,20240110,2055,1.70,20231031,5.44,N,060310,500,255 억,,3361982,N,N,0,N,00,N
20240805,100505,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2110,-110,5,-4.95,738174800,350368,71.30,2190,2190,2080,2885,1555,2220,2106.81,6.58,0,1791,2353,2286,2253,2186,2153,2270,2170,255,665,500,1370,5,1,51084642,1078,39.07,2.11,03,0.69,54.00,998.00,4795,20240110,-56.00,2055,20231031,2.68,4795,-56.00,20240110,2080,1.44,20240805,4795,-56.00,20240110,2055,2.68,20231031,5.44,N,060310,500,255 억,,3361982,N,N,0,N,00,N
20240805,090503,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2110,-110,5,-4.95,111161000,51827,10.55,2190,2190,2110,2885,1555,2220,2144.65,6.58,0,214,2353,2286,2253,2186,2153,2270,2170,255,665,500,1370,5,1,51084642,1078,39.07,2.11,03,0.10,54.00,998.00,4795,20240110,-56.00,2055,20231031,2.68,4795,-56.00,20240110,2110,0.00,20240805,4795,-56.00,20240110,2055,2.68,20231031,5.44,N,060310,500,255 억,,3361982,N,N,0,N,00,N
20240802,160458,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2220,-115,5,-4.93,1090418320,486192,171.79,2320,2320,2220,3035,1635,2335,2242.87,7.03,0,-228176,2395,2365,2340,2310,2285,2380,2325,255,700,500,1440,5,1,51084642,1134,41.11,2.22,03,0.95,54.00,998.00,4795,20240110,-53.70,2055,20231031,8.03,4795,-53.70,20240110,2205,0.68,20240723,4795,-53.70,20240110,2055,8.03,20231031,5.52,N,060310,500,255 억,,3588949,N,N,0,N,00,N
20240802,150457,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2230,-105,5,-4.50,970707690,432284,152.74,2320,2320,2220,3035,1635,2335,2245.53,7.03,0,-218942,2395,2365,2340,2310,2285,2380,2325,255,700,500,1440,5,1,51084642,1139,41.30,2.23,03,0.85,54.00,998.00,4795,20240110,-53.49,2055,20231031,8.52,4795,-53.49,20240110,2205,1.13,20240723,4795,-53.49,20240110,2055,8.52,20231031,5.52,N,060310,500,255 억,,3588949,N,N,0,N,00,N
20240802,140501,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2235,-100,5,-4.28,769924360,342102,120.88,2320,2320,2225,3035,1635,2335,2250.57,7.03,0,-153813,2395,2365,2340,2310,2285,2380,2325,255,700,500,1440,5,1,51084642,1142,41.39,2.24,03,0.67,54.00,998.00,4795,20240110,-53.39,2055,20231031,8.76,4795,-53.39,20240110,2205,1.36,20240723,4795,-53.39,20240110,2055,8.76,20231031,5.52,N,060310,500,255 억,,3588949,N,N,0,N,00,N
20240802,130500,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2245,-90,5,-3.85,644086235,285684,100.94,2320,2320,2230,3035,1635,2335,2254.54,7.03,0,-142362,2395,2365,2340,2310,2285,2380,2325,255,700,500,1440,5,1,51084642,1147,41.57,2.25,03,0.56,54.00,998.00,4795,20240110,-53.18,2055,20231031,9.25,4795,-53.18,20240110,2205,1.81,20240723,4795,-53.18,20240110,2055,9.25,20231031,5.52,N,060310,500,255 억,,3588949,N,N,0,N,00,N
20240802,120500,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2235,-100,5,-4.28,610368585,270622,95.62,2320,2320,2230,3035,1635,2335,2255.43,7.03,0,-134753,2395,2365,2340,2310,2285,2380,2325,255,700,500,1440,5,1,51084642,1142,41.39,2.24,03,0.53,54.00,998.00,4795,20240110,-53.39,2055,20231031,8.76,4795,-53.39,20240110,2205,1.36,20240723,4795,-53.39,20240110,2055,8.76,20231031,5.52,N,060310,500,255 억,,3588949,N,N,0,N,00,N
20240802,110500,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2255,-80,5,-3.43,403937615,178390,63.03,2320,2320,2245,3035,1635,2335,2264.35,7.03,0,-78652,2395,2365,2340,2310,2285,2380,2325,255,700,500,1440,5,1,51084642,1152,41.76,2.26,03,0.35,54.00,998.00,4795,20240110,-52.97,2055,20231031,9.73,4795,-52.97,20240110,2205,2.27,20240723,4795,-52.97,20240110,2055,9.73,20231031,5.52,N,060310,500,255 억,,3588949,N,N,0,N,00,N
20240802,100457,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2255,-80,5,-3.43,285397610,125774,44.44,2320,2320,2245,3035,1635,2335,2269.13,7.03,0,-60628,2395,2365,2340,2310,2285,2380,2325,255,700,500,1440,5,1,51084642,1152,41.76,2.26,03,0.25,54.00,998.00,4795,20240110,-52.97,2055,20231031,9.73,4795,-52.97,20240110,2205,2.27,20240723,4795,-52.97,20240110,2055,9.73,20231031,5.52,N,060310,500,255 억,,3588949,N,N,0,N,00,N
20240802,090502,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2280,-55,5,-2.36,80432755,35056,12.39,2320,2320,2265,3035,1635,2335,2294.41,7.03,0,-20869,2395,2365,2340,2310,2285,2380,2325,255,700,500,1440,5,1,51084642,1165,42.22,2.28,03,0.07,54.00,998.00,4795,20240110,-52.45,2055,20231031,10.95,4795,-52.45,20240110,2205,3.40,20240723,4795,-52.45,20240110,2055,10.95,20231031,5.52,N,060310,500,255 억,,3588949,N,N,0,N,00,N
20240801,160456,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2335,30,2,1.30,657201265,280928,85.83,2315,2370,2315,2995,1615,2305,2339.39,6.85,0,90471,2365,2335,2290,2260,2215,2350,2275,255,690,500,1420,5,1,51084642,1193,43.24,2.34,03,0.55,54.00,998.00,4795,20240110,-51.30,2055,20231031,13.63,4795,-51.30,20240110,2205,5.90,20240723,4795,-51.30,20240110,2055,13.63,20231031,5.53,N,060310,500,255 억,,3499039,N,N,0,N,00,N
20240801,150510,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2335,30,2,1.30,637207715,272358,83.22,2315,2370,2315,2995,1615,2305,2339.60,6.85,0,92767,2365,2335,2290,2260,2215,2350,2275,255,690,500,1420,5,1,51084642,1193,43.24,2.34,03,0.53,54.00,998.00,4795,20240110,-51.30,2055,20231031,13.63,4795,-51.30,20240110,2205,5.90,20240723,4795,-51.30,20240110,2055,13.63,20231031,5.53,N,060310,500,255 억,,3499039,N,N,0,N,00,N
20240801,140506,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2335,30,2,1.30,567941330,242655,74.14,2315,2370,2315,2995,1615,2305,2340.53,6.85,0,96681,2365,2335,2290,2260,2215,2350,2275,255,690,500,1420,5,1,51084642,1193,43.24,2.34,03,0.48,54.00,998.00,4795,20240110,-51.30,2055,20231031,13.63,4795,-51.30,20240110,2205,5.90,20240723,4795,-51.30,20240110,2055,13.63,20231031,5.53,N,060310,500,255 억,,3499039,N,N,0,N,00,N
20240801,130458,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2335,30,2,1.30,518646240,221543,67.69,2315,2370,2315,2995,1615,2305,2341.06,6.85,0,86971,2365,2335,2290,2260,2215,2350,2275,255,690,500,1420,5,1,51084642,1193,43.24,2.34,03,0.43,54.00,998.00,4795,20240110,-51.30,2055,20231031,13.63,4795,-51.30,20240110,2205,5.90,20240723,4795,-51.30,20240110,2055,13.63,20231031,5.53,N,060310,500,255 억,,3499039,N,N,0,N,00,N
20240801,120502,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2345,40,2,1.74,491183415,209799,64.10,2315,2370,2315,2995,1615,2305,2341.21,6.85,0,83773,2365,2335,2290,2260,2215,2350,2275,255,690,500,1420,5,1,51084642,1198,43.43,2.35,03,0.41,54.00,998.00,4795,20240110,-51.09,2055,20231031,14.11,4795,-51.09,20240110,2205,6.35,20240723,4795,-51.09,20240110,2055,14.11,20231031,5.53,N,060310,500,255 억,,3499039,N,N,0,N,00,N
20240801,110502,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2335,30,2,1.30,411432960,175663,53.67,2315,2370,2315,2995,1615,2305,2342.17,6.85,0,76229,2365,2335,2290,2260,2215,2350,2275,255,690,500,1420,5,1,51084642,1193,43.24,2.34,03,0.34,54.00,998.00,4795,20240110,-51.30,2055,20231031,13.63,4795,-51.30,20240110,2205,5.90,20240723,4795,-51.30,20240110,2055,13.63,20231031,5.53,N,060310,500,255 억,,3499039,N,N,0,N,00,N
20240801,100459,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2330,25,2,1.08,385340210,164463,50.25,2315,2370,2315,2995,1615,2305,2343.02,6.85,0,73843,2365,2335,2290,2260,2215,2350,2275,255,690,500,1420,5,1,51084642,1190,43.15,2.33,03,0.32,54.00,998.00,4795,20240110,-51.41,2055,20231031,13.38,4795,-51.41,20240110,2205,5.67,20240723,4795,-51.41,20240110,2055,13.38,20231031,5.53,N,060310,500,255 억,,3499039,N,N,0,N,00,N
20240801,090451,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2355,50,2,2.17,122302730,52161,15.94,2315,2370,2315,2995,1615,2305,2344.72,6.85,0,33450,2365,2335,2290,2260,2215,2350,2275,255,690,500,1420,5,1,51084642,1203,43.61,2.36,03,0.10,54.00,998.00,4795,20240110,-50.89,2055,20231031,14.60,4795,-50.89,20240110,2205,6.80,20240723,4795,-50.89,20240110,2055,14.60,20231031,5.53,N,060310,500,255 억,,3499039,N,N,0,N,00,N