KissMeData/049430/price/prices-20230801.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
20230831,160522,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,8840,-10,5,-0.11,88417160,10067,49.38,8850,8870,8720,11500,6200,8850,8782.84,15.69,0,-860,9130,8990,8820,8680,8510,9060,8750,45,2650,500,6370,10,1,9048000,800,5.03,0.41,12,0.11,1756.00,21548.00,11650,20221206,-24.12,8260,20230822,7.02,10800,-18.15,20230109,8260,7.02,20230822,11650,-24.12,20221206,8260,7.02,20230822,2.24,N,049430,500,45 억,,1419809,N,N,0,N,00,N
20230831,150641,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,8800,-50,5,-0.56,81723520,9308,45.66,8850,8870,8720,11500,6200,8850,8779.92,15.69,0,-819,9130,8990,8820,8680,8510,9060,8750,45,2650,500,6370,10,1,9048000,796,5.01,0.41,12,0.10,1756.00,21548.00,11650,20221206,-24.46,8260,20230822,6.54,10800,-18.52,20230109,8260,6.54,20230822,11650,-24.46,20221206,8260,6.54,20230822,2.24,N,049430,500,45 억,,1419809,N,N,0,N,00,N
20230831,140720,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,8790,-60,5,-0.68,61103980,6957,34.13,8850,8870,8720,11500,6200,8850,8783.09,15.69,0,-539,9130,8990,8820,8680,8510,9060,8750,45,2650,500,6370,10,1,9048000,795,5.01,0.41,12,0.08,1756.00,21548.00,11650,20221206,-24.55,8260,20230822,6.42,10800,-18.61,20230109,8260,6.42,20230822,11650,-24.55,20221206,8260,6.42,20230822,2.24,N,049430,500,45 억,,1419809,N,N,0,N,00,N
20230831,130656,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,8790,-60,5,-0.68,56039920,6380,31.30,8850,8870,8720,11500,6200,8850,8783.69,15.69,0,-463,9130,8990,8820,8680,8510,9060,8750,45,2650,500,6370,10,1,9048000,795,5.01,0.41,12,0.07,1756.00,21548.00,11650,20221206,-24.55,8260,20230822,6.42,10800,-18.61,20230109,8260,6.42,20230822,11650,-24.55,20221206,8260,6.42,20230822,2.24,N,049430,500,45 억,,1419809,N,N,0,N,00,N
20230831,120708,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,8750,-100,5,-1.13,52517490,5978,29.33,8850,8870,8720,11500,6200,8850,8785.13,15.69,0,-318,9130,8990,8820,8680,8510,9060,8750,45,2650,500,6370,10,1,9048000,792,4.98,0.41,12,0.07,1756.00,21548.00,11650,20221206,-24.89,8260,20230822,5.93,10800,-18.98,20230109,8260,5.93,20230822,11650,-24.89,20221206,8260,5.93,20230822,2.24,N,049430,500,45 억,,1419809,N,N,0,N,00,N
20230831,110957,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,8820,-30,5,-0.34,43159700,4910,24.09,8850,8870,8720,11500,6200,8850,8790.16,15.69,0,-300,9130,8990,8820,8680,8510,9060,8750,45,2650,500,6370,10,1,9048000,798,5.02,0.41,12,0.05,1756.00,21548.00,11650,20221206,-24.29,8260,20230822,6.78,10800,-18.33,20230109,8260,6.78,20230822,11650,-24.29,20221206,8260,6.78,20230822,2.24,N,049430,500,45 억,,1419809,N,N,0,N,00,N
20230831,100745,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,8740,-110,5,-1.24,30511580,3470,17.02,8850,8870,8720,11500,6200,8850,8792.96,15.69,0,-161,9130,8990,8820,8680,8510,9060,8750,45,2650,500,6370,10,1,9048000,791,4.98,0.41,12,0.04,1756.00,21548.00,11650,20221206,-24.98,8260,20230822,5.81,10800,-19.07,20230109,8260,5.81,20230822,11650,-24.98,20221206,8260,5.81,20230822,2.24,N,049430,500,45 억,,1419809,N,N,0,N,00,N
20230831,090631,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,8770,-80,5,-0.90,3480720,396,1.94,8850,8850,8770,11500,6200,8850,8789.70,15.69,0,-63,9130,8990,8820,8680,8510,9060,8750,45,2650,500,6370,10,1,9048000,794,4.99,0.41,12,0.00,1756.00,21548.00,11650,20221206,-24.72,8260,20230822,6.17,10800,-18.80,20230109,8260,6.17,20230822,11650,-24.72,20221206,8260,6.17,20230822,2.24,N,049430,500,45 억,,1419809,N,N,0,N,00,N
20230830,160525,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,8850,100,2,1.14,179198660,20385,54.12,8750,8960,8650,11370,6130,8750,8790.71,15.78,0,-7781,9470,9110,8780,8420,8090,9290,8600,45,2620,500,6300,10,1,9048000,801,5.04,0.41,12,0.23,1756.00,21548.00,11650,20221206,-24.03,8260,20230822,7.14,10800,-18.06,20230109,8260,7.14,20230822,11650,-24.03,20221206,8260,7.14,20230822,2.23,N,049430,500,45 억,,1427633,N,N,1,N,00,N
20230830,150626,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,8740,-10,5,-0.11,169660380,19305,51.26,8750,8960,8650,11370,6130,8750,8788.42,15.78,0,-7052,9470,9110,8780,8420,8090,9290,8600,45,2620,500,6300,10,1,9048000,791,4.98,0.41,12,0.21,1756.00,21548.00,11650,20221206,-24.98,8260,20230822,5.81,10800,-19.07,20230109,8260,5.81,20230822,11650,-24.98,20221206,8260,5.81,20230822,2.23,N,049430,500,45 억,,1427633,N,N,1,N,00,N
20230830,140655,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,8750,0,3,0.00,153422130,17450,46.33,8750,8960,8650,11370,6130,8750,8792.10,15.78,0,-6147,9470,9110,8780,8420,8090,9290,8600,45,2620,500,6300,10,1,9048000,792,4.98,0.41,12,0.19,1756.00,21548.00,11650,20221206,-24.89,8260,20230822,5.93,10800,-18.98,20230109,8260,5.93,20230822,11650,-24.89,20221206,8260,5.93,20230822,2.23,N,049430,500,45 억,,1427633,N,N,1,N,00,N
20230830,130643,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,8690,-60,5,-0.69,145638350,16557,43.96,8750,8960,8650,11370,6130,8750,8796.18,15.78,0,-5633,9470,9110,8780,8420,8090,9290,8600,45,2620,500,6300,10,1,9048000,786,4.95,0.40,12,0.18,1756.00,21548.00,11650,20221206,-25.41,8260,20230822,5.21,10800,-19.54,20230109,8260,5.21,20230822,11650,-25.41,20221206,8260,5.21,20230822,2.23,N,049430,500,45 억,,1427633,N,N,1,N,00,N
20230830,120656,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,8670,-80,5,-0.91,139938170,15900,42.22,8750,8960,8650,11370,6130,8750,8801.14,15.78,0,-4969,9470,9110,8780,8420,8090,9290,8600,45,2620,500,6300,10,1,9048000,784,4.94,0.40,12,0.18,1756.00,21548.00,11650,20221206,-25.58,8260,20230822,4.96,10800,-19.72,20230109,8260,4.96,20230822,11650,-25.58,20221206,8260,4.96,20230822,2.23,N,049430,500,45 억,,1427633,N,N,1,N,00,N
20230830,110948,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,8690,-60,5,-0.69,122042650,13837,36.74,8750,8960,8670,11370,6130,8750,8820.02,15.78,0,-4684,9470,9110,8780,8420,8090,9290,8600,45,2620,500,6300,10,1,9048000,786,4.95,0.40,12,0.15,1756.00,21548.00,11650,20221206,-25.41,8260,20230822,5.21,10800,-19.54,20230109,8260,5.21,20230822,11650,-25.41,20221206,8260,5.21,20230822,2.23,N,049430,500,45 억,,1427633,N,N,1,N,00,N
20230830,100723,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,8760,10,2,0.11,94783360,10721,28.46,8750,8960,8670,11370,6130,8750,8840.91,15.78,0,-3888,9470,9110,8780,8420,8090,9290,8600,45,2620,500,6300,10,1,9048000,793,4.99,0.41,12,0.12,1756.00,21548.00,11650,20221206,-24.81,8260,20230822,6.05,10800,-18.89,20230109,8260,6.05,20230822,11650,-24.81,20221206,8260,6.05,20230822,2.23,N,049430,500,45 억,,1427633,N,N,1,N,00,N
20230830,090620,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,8760,10,2,0.11,9675360,1107,2.94,8750,8760,8690,11370,6130,8750,8740.16,15.78,0,-962,9470,9110,8780,8420,8090,9290,8600,45,2620,500,6300,10,1,9048000,793,4.99,0.41,12,0.01,1756.00,21548.00,11650,20221206,-24.81,8260,20230822,6.05,10800,-18.89,20230109,8260,6.05,20230822,11650,-24.81,20221206,8260,6.05,20230822,2.23,N,049430,500,45 억,,1427633,N,N,1,N,00,N
20230829,160521,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,8750,240,2,2.82,327122570,37619,288.51,8520,9140,8450,11060,5960,8510,8695.67,15.81,0,-3221,8676,8592,8426,8342,8176,8635,8385,45,2550,500,6120,10,1,9048000,792,4.98,0.41,12,0.42,1756.00,21548.00,11650,20221206,-24.89,8260,20230822,5.93,10800,-18.98,20230109,8260,5.93,20230822,11650,-24.89,20221206,8260,5.93,20230822,2.21,N,049430,500,45 억,,1430389,N,N,1,N,00,N
20230829,150630,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,8680,170,2,2.00,318043990,36579,280.54,8520,9140,8450,11060,5960,8510,8694.72,15.81,0,-2856,8676,8592,8426,8342,8176,8635,8385,45,2550,500,6120,10,1,9048000,785,4.94,0.40,12,0.40,1756.00,21548.00,11650,20221206,-25.49,8260,20230822,5.08,10800,-19.63,20230109,8260,5.08,20230822,11650,-25.49,20221206,8260,5.08,20230822,2.21,N,049430,500,45 억,,1430389,N,N,1,N,00,N
20230829,140719,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,8510,0,3,0.00,128931280,15183,116.44,8520,8550,8450,11060,5960,8510,8491.82,15.81,0,-2095,8676,8592,8426,8342,8176,8635,8385,45,2550,500,6120,10,1,9048000,770,4.85,0.39,12,0.17,1756.00,21548.00,11650,20221206,-26.95,8260,20230822,3.03,10800,-21.20,20230109,8260,3.03,20230822,11650,-26.95,20221206,8260,3.03,20230822,2.21,N,049430,500,45 억,,1430389,N,N,1,N,00,N
20230829,130647,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,8480,-30,5,-0.35,100094900,11797,90.47,8520,8550,8450,11060,5960,8510,8484.78,15.81,0,371,8676,8592,8426,8342,8176,8635,8385,45,2550,500,6120,10,1,9048000,767,4.83,0.39,12,0.13,1756.00,21548.00,11650,20221206,-27.21,8260,20230822,2.66,10800,-21.48,20230109,8260,2.66,20230822,11650,-27.21,20221206,8260,2.66,20230822,2.21,N,049430,500,45 억,,1430389,N,N,1,N,00,N
20230829,120706,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,8480,-30,5,-0.35,73951580,8717,66.85,8520,8550,8450,11060,5960,8510,8483.60,15.81,0,461,8676,8592,8426,8342,8176,8635,8385,45,2550,500,6120,10,1,9048000,767,4.83,0.39,12,0.10,1756.00,21548.00,11650,20221206,-27.21,8260,20230822,2.66,10800,-21.48,20230109,8260,2.66,20230822,11650,-27.21,20221206,8260,2.66,20230822,2.21,N,049430,500,45 억,,1430389,N,N,1,N,00,N
20230829,111057,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,8500,-10,5,-0.12,59301170,6990,53.61,8520,8550,8450,11060,5960,8510,8483.72,15.81,0,440,8676,8592,8426,8342,8176,8635,8385,45,2550,500,6120,10,1,9048000,769,4.84,0.39,12,0.08,1756.00,21548.00,11650,20221206,-27.04,8260,20230822,2.91,10800,-21.30,20230109,8260,2.91,20230822,11650,-27.04,20221206,8260,2.91,20230822,2.21,N,049430,500,45 억,,1430389,N,N,1,N,00,N
20230829,100745,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,8470,-40,5,-0.47,35893040,4232,32.46,8520,8530,8450,11060,5960,8510,8481.34,15.81,0,616,8676,8592,8426,8342,8176,8635,8385,45,2550,500,6120,10,1,9048000,766,4.82,0.39,12,0.05,1756.00,21548.00,11650,20221206,-27.30,8260,20230822,2.54,10800,-21.57,20230109,8260,2.54,20230822,11650,-27.30,20221206,8260,2.54,20230822,2.21,N,049430,500,45 억,,1430389,N,N,1,N,00,N
20230829,090511,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,8500,-10,5,-0.12,867340,102,0.78,8520,8520,8480,11060,5960,8510,8503.33,15.81,0,-1,8676,8592,8426,8342,8176,8635,8385,45,2550,500,6120,10,1,9048000,769,4.84,0.39,12,0.00,1756.00,21548.00,11650,20221206,-27.04,8260,20230822,2.91,10800,-21.30,20230109,8260,2.91,20230822,11650,-27.04,20221206,8260,2.91,20230822,2.21,N,049430,500,45 억,,1430389,N,N,1,N,00,N
20230828,160508,55,50.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,50,N,8510,140,2,1.67,109081400,13034,80.04,8370,8510,8260,10880,5860,8370,8368.97,15.81,0,-418,8530,8450,8360,8280,8190,8405,8235,45,2510,500,6020,10,1,9048000,770,4.85,0.39,12,0.14,1756.00,21548.00,11650,20221206,-26.95,8260,20230828,3.03,10800,-21.20,20230109,8260,3.03,20230828,11650,-26.95,20221206,8260,3.03,20230828,2.21,N,049430,500,45 억,,1430807,N,N,1,N,00,N
20230828,150512,55,50.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,50,N,8390,20,2,0.24,99711870,11926,73.24,8370,8450,8260,10880,5860,8370,8360.88,15.81,0,-168,8530,8450,8360,8280,8190,8405,8235,45,2510,500,6020,10,1,9048000,759,4.78,0.39,12,0.13,1756.00,21548.00,11650,20221206,-27.98,8260,20230828,1.57,10800,-22.31,20230109,8260,1.57,20230828,11650,-27.98,20221206,8260,1.57,20230828,2.21,N,049430,500,45 억,,1430807,N,N,2,N,00,N
20230828,140513,55,50.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,50,N,8420,50,2,0.60,87243230,10442,64.12,8370,8450,8260,10880,5860,8370,8355.03,15.81,0,-33,8530,8450,8360,8280,8190,8405,8235,45,2510,500,6020,10,1,9048000,762,4.79,0.39,12,0.12,1756.00,21548.00,11650,20221206,-27.73,8260,20230828,1.94,10800,-22.04,20230109,8260,1.94,20230828,11650,-27.73,20221206,8260,1.94,20230828,2.21,N,049430,500,45 억,,1430807,N,N,2,N,00,N
20230828,130517,55,50.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,50,N,8440,70,2,0.84,82684940,9901,60.80,8370,8450,8260,10880,5860,8370,8351.17,15.81,0,135,8530,8450,8360,8280,8190,8405,8235,45,2510,500,6020,10,1,9048000,764,4.81,0.39,12,0.11,1756.00,21548.00,11650,20221206,-27.55,8260,20230828,2.18,10800,-21.85,20230109,8260,2.18,20230828,11650,-27.55,20221206,8260,2.18,20230828,2.21,N,049430,500,45 억,,1430807,N,N,2,N,00,N
20230828,120512,55,50.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,50,N,8450,80,2,0.96,76537690,9173,56.33,8370,8450,8260,10880,5860,8370,8343.80,15.81,0,493,8530,8450,8360,8280,8190,8405,8235,45,2510,500,6020,10,1,9048000,765,4.81,0.39,12,0.10,1756.00,21548.00,11650,20221206,-27.47,8260,20230828,2.30,10800,-21.76,20230109,8260,2.30,20230828,11650,-27.47,20221206,8260,2.30,20230828,2.21,N,049430,500,45 억,,1430807,N,N,2,N,00,N
20230828,110509,55,50.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,50,N,8350,-20,5,-0.24,55686250,6690,41.08,8370,8370,8260,10880,5860,8370,8323.80,15.81,0,883,8530,8450,8360,8280,8190,8405,8235,45,2510,500,6020,10,1,9048000,756,4.76,0.39,12,0.07,1756.00,21548.00,11650,20221206,-28.33,8260,20230828,1.09,10800,-22.69,20230109,8260,1.09,20230828,11650,-28.33,20221206,8260,1.09,20230828,2.21,N,049430,500,45 억,,1430807,N,N,2,N,00,N
20230828,100504,55,50.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,50,N,8320,-50,5,-0.60,25468700,3066,18.83,8370,8370,8260,10880,5860,8370,8306.82,15.81,0,-137,8530,8450,8360,8280,8190,8405,8235,45,2510,500,6020,10,1,9048000,753,4.74,0.39,12,0.03,1756.00,21548.00,11650,20221206,-28.58,8260,20230828,0.73,10800,-22.96,20230109,8260,0.73,20230828,11650,-28.58,20221206,8260,0.73,20230828,2.21,N,049430,500,45 억,,1430807,N,N,2,N,00,N
20230828,090512,55,50.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,50,N,8280,-90,5,-1.08,2059760,248,1.52,8370,8370,8260,10880,5860,8370,8305.48,15.81,0,-2,8530,8450,8360,8280,8190,8405,8235,45,2510,500,6020,10,1,9048000,749,4.72,0.38,12,0.00,1756.00,21548.00,11650,20221206,-28.93,8260,20230828,0.24,10800,-23.33,20230109,8260,0.24,20230828,11650,-28.93,20221206,8260,0.24,20230828,2.21,N,049430,500,45 억,,1430807,N,N,2,N,00,N
20230825,160508,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8370,-40,5,-0.48,135323380,16284,321.25,8410,8440,8270,10930,5890,8410,8310.18,15.81,0,-9810,8550,8480,8380,8310,8210,8515,8345,45,2520,500,6050,10,1,9048000,757,4.77,0.39,12,0.18,1756.00,21548.00,11650,20221206,-28.15,8260,20230822,1.33,10800,-22.50,20230109,8260,1.33,20230822,11650,-28.15,20221206,8260,1.33,20230822,2.27,N,049430,500,45 억,,1430617,N,N,2,N,00,N
20230825,150511,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8310,-100,5,-1.19,128226630,15434,304.48,8410,8440,8270,10930,5890,8410,8308.06,15.81,0,-9584,8550,8480,8380,8310,8210,8515,8345,45,2520,500,6050,10,1,9048000,752,4.73,0.39,12,0.17,1756.00,21548.00,11650,20221206,-28.67,8260,20230822,0.61,10800,-23.06,20230109,8260,0.61,20230822,11650,-28.67,20221206,8260,0.61,20230822,2.27,N,049430,500,45 억,,1430617,N,N,3,N,00,N
20230825,140509,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8280,-130,5,-1.55,111899620,13462,265.58,8410,8440,8270,10930,5890,8410,8312.26,15.81,0,-8090,8550,8480,8380,8310,8210,8515,8345,45,2520,500,6050,10,1,9048000,749,4.72,0.38,12,0.15,1756.00,21548.00,11650,20221206,-28.93,8260,20230822,0.24,10800,-23.33,20230109,8260,0.24,20230822,11650,-28.93,20221206,8260,0.24,20230822,2.27,N,049430,500,45 억,,1430617,N,N,3,N,00,N
20230825,130508,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8300,-110,5,-1.31,84975790,10212,201.46,8410,8440,8290,10930,5890,8410,8321.17,15.81,0,-6410,8550,8480,8380,8310,8210,8515,8345,45,2520,500,6050,10,1,9048000,751,4.73,0.39,12,0.11,1756.00,21548.00,11650,20221206,-28.76,8260,20230822,0.48,10800,-23.15,20230109,8260,0.48,20230822,11650,-28.76,20221206,8260,0.48,20230822,2.27,N,049430,500,45 억,,1430617,N,N,3,N,00,N
20230825,120507,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8300,-110,5,-1.31,71871870,8632,170.29,8410,8440,8300,10930,5890,8410,8326.21,15.81,0,-4843,8550,8480,8380,8310,8210,8515,8345,45,2520,500,6050,10,1,9048000,751,4.73,0.39,12,0.10,1756.00,21548.00,11650,20221206,-28.76,8260,20230822,0.48,10800,-23.15,20230109,8260,0.48,20230822,11650,-28.76,20221206,8260,0.48,20230822,2.27,N,049430,500,45 억,,1430617,N,N,3,N,00,N
20230825,110509,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8300,-110,5,-1.31,50892960,6108,120.50,8410,8440,8300,10930,5890,8410,8332.18,15.81,0,-3379,8550,8480,8380,8310,8210,8515,8345,45,2520,500,6050,10,1,9048000,751,4.73,0.39,12,0.07,1756.00,21548.00,11650,20221206,-28.76,8260,20230822,0.48,10800,-23.15,20230109,8260,0.48,20230822,11650,-28.76,20221206,8260,0.48,20230822,2.27,N,049430,500,45 억,,1430617,N,N,3,N,00,N
20230825,100510,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8340,-70,5,-0.83,26710240,3198,63.09,8410,8440,8300,10930,5890,8410,8352.17,15.81,0,-1388,8550,8480,8380,8310,8210,8515,8345,45,2520,500,6050,10,1,9048000,755,4.75,0.39,12,0.04,1756.00,21548.00,11650,20221206,-28.41,8260,20230822,0.97,10800,-22.78,20230109,8260,0.97,20230822,11650,-28.41,20221206,8260,0.97,20230822,2.27,N,049430,500,45 억,,1430617,N,N,3,N,00,N
20230825,090509,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8440,30,2,0.36,750320,89,1.76,8410,8440,8410,10930,5890,8410,8430.56,15.81,0,-42,8550,8480,8380,8310,8210,8515,8345,45,2520,500,6050,10,1,9048000,764,4.81,0.39,12,0.00,1756.00,21548.00,11650,20221206,-27.55,8260,20230822,2.18,10800,-21.85,20230109,8260,2.18,20230822,11650,-27.55,20221206,8260,2.18,20230822,2.27,N,049430,500,45 억,,1430617,N,N,3,N,00,N
20230824,160504,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8410,40,2,0.48,42428560,5069,46.03,8340,8450,8280,10880,5860,8370,8370.09,15.82,0,-755,8450,8410,8340,8300,8230,8375,8265,45,2510,500,6020,10,1,9048000,761,4.79,0.39,12,0.06,1756.00,21548.00,11650,20221206,-27.81,8260,20230822,1.82,10800,-22.13,20230109,8260,1.82,20230822,11650,-27.81,20221206,8260,1.82,20230822,2.27,N,049430,500,45 억,,1431372,N,N,3,N,00,N
20230824,150503,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8370,0,3,0.00,38433510,4592,41.70,8340,8450,8280,10880,5860,8370,8369.67,15.82,0,-693,8450,8410,8340,8300,8230,8375,8265,45,2510,500,6020,10,1,9048000,757,4.77,0.39,12,0.05,1756.00,21548.00,11650,20221206,-28.15,8260,20230822,1.33,10800,-22.50,20230109,8260,1.33,20230822,11650,-28.15,20221206,8260,1.33,20230822,2.27,N,049430,500,45 억,,1431372,N,N,4,N,00,N
20230824,140505,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8370,0,3,0.00,35743560,4271,38.78,8340,8450,8280,10880,5860,8370,8368.90,15.82,0,-623,8450,8410,8340,8300,8230,8375,8265,45,2510,500,6020,10,1,9048000,757,4.77,0.39,12,0.05,1756.00,21548.00,11650,20221206,-28.15,8260,20230822,1.33,10800,-22.50,20230109,8260,1.33,20230822,11650,-28.15,20221206,8260,1.33,20230822,2.27,N,049430,500,45 억,,1431372,N,N,4,N,00,N
20230824,130509,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8380,10,2,0.12,26072960,3117,28.31,8340,8450,8280,10880,5860,8370,8364.76,15.82,0,-629,8450,8410,8340,8300,8230,8375,8265,45,2510,500,6020,10,1,9048000,758,4.77,0.39,12,0.03,1756.00,21548.00,11650,20221206,-28.07,8260,20230822,1.45,10800,-22.41,20230109,8260,1.45,20230822,11650,-28.07,20221206,8260,1.45,20230822,2.27,N,049430,500,45 억,,1431372,N,N,4,N,00,N
20230824,120508,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8360,-10,5,-0.12,23685040,2832,25.72,8340,8450,8280,10880,5860,8370,8363.36,15.82,0,-589,8450,8410,8340,8300,8230,8375,8265,45,2510,500,6020,10,1,9048000,756,4.76,0.39,12,0.03,1756.00,21548.00,11650,20221206,-28.24,8260,20230822,1.21,10800,-22.59,20230109,8260,1.21,20230822,11650,-28.24,20221206,8260,1.21,20230822,2.27,N,049430,500,45 억,,1431372,N,N,4,N,00,N
20230824,110507,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8370,0,3,0.00,9606900,1146,10.41,8340,8450,8280,10880,5860,8370,8382.98,15.82,0,-390,8450,8410,8340,8300,8230,8375,8265,45,2510,500,6020,10,1,9048000,757,4.77,0.39,12,0.01,1756.00,21548.00,11650,20221206,-28.15,8260,20230822,1.33,10800,-22.50,20230109,8260,1.33,20230822,11650,-28.15,20221206,8260,1.33,20230822,2.27,N,049430,500,45 억,,1431372,N,N,4,N,00,N
20230824,100506,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8360,-10,5,-0.12,8133980,970,8.81,8340,8450,8280,10880,5860,8370,8385.55,15.82,0,-343,8450,8410,8340,8300,8230,8375,8265,45,2510,500,6020,10,1,9048000,756,4.76,0.39,12,0.01,1756.00,21548.00,11650,20221206,-28.24,8260,20230822,1.21,10800,-22.59,20230109,8260,1.21,20230822,11650,-28.24,20221206,8260,1.21,20230822,2.27,N,049430,500,45 억,,1431372,N,N,4,N,00,N
20230824,090507,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8340,-30,5,-0.36,308520,37,0.34,8340,8340,8280,10880,5860,8370,8338.38,15.82,0,-1,8450,8410,8340,8300,8230,8375,8265,45,2510,500,6020,10,1,9048000,755,4.75,0.39,12,0.00,1756.00,21548.00,11650,20221206,-28.41,8260,20230822,0.97,10800,-22.78,20230109,8260,0.97,20230822,11650,-28.41,20221206,8260,0.97,20230822,2.27,N,049430,500,45 억,,1431372,N,N,4,N,00,N
20230823,160502,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8370,-10,5,-0.12,91655680,11009,50.48,8380,8380,8270,10890,5870,8380,8325.40,15.84,0,-2622,8646,8512,8386,8252,8126,8450,8190,45,2510,500,6030,10,1,9048000,757,4.77,0.39,12,0.12,1756.00,21548.00,11650,20221206,-28.15,8260,20230822,1.33,10800,-22.50,20230109,8260,1.33,20230822,11650,-28.15,20221206,8260,1.33,20230822,2.27,N,049430,500,45 억,,1432994,N,N,4,N,00,N
20230823,150504,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8310,-70,5,-0.84,82453410,9906,45.42,8380,8380,8270,10890,5870,8380,8323.58,15.84,0,-2249,8646,8512,8386,8252,8126,8450,8190,45,2510,500,6030,10,1,9048000,752,4.73,0.39,12,0.11,1756.00,21548.00,11650,20221206,-28.67,8260,20230822,0.61,10800,-23.06,20230109,8260,0.61,20230822,11650,-28.67,20221206,8260,0.61,20230822,2.27,N,049430,500,45 억,,1432994,N,N,6,N,00,N
20230823,140507,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8340,-40,5,-0.48,77668130,9330,42.78,8380,8380,8270,10890,5870,8380,8324.56,15.84,0,-1975,8646,8512,8386,8252,8126,8450,8190,45,2510,500,6030,10,1,9048000,755,4.75,0.39,12,0.10,1756.00,21548.00,11650,20221206,-28.41,8260,20230822,0.97,10800,-22.78,20230109,8260,0.97,20230822,11650,-28.41,20221206,8260,0.97,20230822,2.27,N,049430,500,45 억,,1432994,N,N,6,N,00,N
20230823,130504,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8300,-80,5,-0.95,63759860,7653,35.09,8380,8380,8270,10890,5870,8380,8331.36,15.84,0,-1345,8646,8512,8386,8252,8126,8450,8190,45,2510,500,6030,10,1,9048000,751,4.73,0.39,12,0.08,1756.00,21548.00,11650,20221206,-28.76,8260,20230822,0.48,10800,-23.15,20230109,8260,0.48,20230822,11650,-28.76,20221206,8260,0.48,20230822,2.27,N,049430,500,45 억,,1432994,N,N,6,N,00,N
20230823,120507,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8350,-30,5,-0.36,37174010,4457,20.44,8380,8380,8270,10890,5870,8380,8340.59,15.84,0,-1234,8646,8512,8386,8252,8126,8450,8190,45,2510,500,6030,10,1,9048000,756,4.76,0.39,12,0.05,1756.00,21548.00,11650,20221206,-28.33,8260,20230822,1.09,10800,-22.69,20230109,8260,1.09,20230822,11650,-28.33,20221206,8260,1.09,20230822,2.27,N,049430,500,45 억,,1432994,N,N,6,N,00,N
20230823,110505,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8370,-10,5,-0.12,15797190,1891,8.67,8380,8380,8270,10890,5870,8380,8353.88,15.84,0,-674,8646,8512,8386,8252,8126,8450,8190,45,2510,500,6030,10,1,9048000,757,4.77,0.39,12,0.02,1756.00,21548.00,11650,20221206,-28.15,8260,20230822,1.33,10800,-22.50,20230109,8260,1.33,20230822,11650,-28.15,20221206,8260,1.33,20230822,2.27,N,049430,500,45 억,,1432994,N,N,6,N,00,N
20230823,100503,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8360,-20,5,-0.24,11465550,1373,6.30,8380,8380,8270,10890,5870,8380,8350.73,15.84,0,-425,8646,8512,8386,8252,8126,8450,8190,45,2510,500,6030,10,1,9048000,756,4.76,0.39,12,0.02,1756.00,21548.00,11650,20221206,-28.24,8260,20230822,1.21,10800,-22.59,20230109,8260,1.21,20230822,11650,-28.24,20221206,8260,1.21,20230822,2.27,N,049430,500,45 억,,1432994,N,N,6,N,00,N
20230823,090509,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8370,-10,5,-0.12,41890,5,0.02,8380,8380,8370,10890,5870,8380,8378.00,15.84,0,-1,8646,8512,8386,8252,8126,8450,8190,45,2510,500,6030,10,1,9048000,757,4.77,0.39,12,0.00,1756.00,21548.00,11650,20221206,-28.15,8260,20230822,1.33,10800,-22.50,20230109,8260,1.33,20230822,11650,-28.15,20221206,8260,1.33,20230822,2.27,N,049430,500,45 억,,1432994,N,N,6,N,00,N
20230822,160500,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,8380,-70,5,-0.83,181350020,21788,160.25,8520,8520,8260,10980,5920,8450,8323.36,15.88,0,-8049,8716,8582,8516,8382,8316,8550,8350,45,2530,500,6080,10,1,9048000,758,4.77,0.39,12,0.24,1756.00,21548.00,11650,20221206,-28.07,8260,20230822,1.45,10800,-22.41,20230109,8260,1.45,20230822,11650,-28.07,20221206,8260,1.45,20230822,2.28,N,049430,500,45 억,,1437043,N,N,6,N,00,N
20230822,150501,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,8330,-120,5,-1.42,170295790,20466,150.53,8520,8520,8260,10980,5920,8450,8320.91,15.88,0,-7841,8716,8582,8516,8382,8316,8550,8350,45,2530,500,6080,10,1,9048000,754,4.74,0.39,12,0.23,1756.00,21548.00,11650,20221206,-28.50,8260,20230822,0.85,10800,-22.87,20230109,8260,0.85,20230822,11650,-28.50,20221206,8260,0.85,20230822,2.28,N,049430,500,45 억,,1437043,N,N,9,N,00,N
20230822,140507,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,8280,-170,5,-2.01,142605950,17129,125.99,8520,8520,8260,10980,5920,8450,8325.41,15.88,0,-6818,8716,8582,8516,8382,8316,8550,8350,45,2530,500,6080,10,1,9048000,749,4.72,0.38,12,0.19,1756.00,21548.00,11650,20221206,-28.93,8260,20230822,0.24,10800,-23.33,20230109,8260,0.24,20230822,11650,-28.93,20221206,8260,0.24,20230822,2.28,N,049430,500,45 억,,1437043,N,N,9,N,00,N
20230822,130502,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,8300,-150,5,-1.78,115832270,13902,102.25,8520,8520,8260,10980,5920,8450,8332.06,15.88,0,-5129,8716,8582,8516,8382,8316,8550,8350,45,2530,500,6080,10,1,9048000,751,4.73,0.39,12,0.15,1756.00,21548.00,11650,20221206,-28.76,8260,20230822,0.48,10800,-23.15,20230109,8260,0.48,20230822,11650,-28.76,20221206,8260,0.48,20230822,2.28,N,049430,500,45 억,,1437043,N,N,9,N,00,N
20230822,120454,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,8310,-140,5,-1.66,104149010,12496,91.91,8520,8520,8260,10980,5920,8450,8334.59,15.88,0,-3796,8716,8582,8516,8382,8316,8550,8350,45,2530,500,6080,10,1,9048000,752,4.73,0.39,12,0.14,1756.00,21548.00,11650,20221206,-28.67,8260,20230822,0.61,10800,-23.06,20230109,8260,0.61,20230822,11650,-28.67,20221206,8260,0.61,20230822,2.28,N,049430,500,45 억,,1437043,N,N,9,N,00,N
20230822,110459,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,8290,-160,5,-1.89,94866340,11377,83.68,8520,8520,8260,10980,5920,8450,8338.43,15.88,0,-2764,8716,8582,8516,8382,8316,8550,8350,45,2530,500,6080,10,1,9048000,750,4.72,0.38,12,0.13,1756.00,21548.00,11650,20221206,-28.84,8260,20230822,0.36,10800,-23.24,20230109,8260,0.36,20230822,11650,-28.84,20221206,8260,0.36,20230822,2.28,N,049430,500,45 억,,1437043,N,N,9,N,00,N
20230822,100458,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,8340,-110,5,-1.30,41537250,4940,36.33,8520,8520,8320,10980,5920,8450,8408.35,15.88,0,-1572,8716,8582,8516,8382,8316,8550,8350,45,2530,500,6080,10,1,9048000,755,4.75,0.39,12,0.05,1756.00,21548.00,11650,20221206,-28.41,8320,20230822,0.24,10800,-22.78,20230109,8320,0.24,20230822,11650,-28.41,20221206,8320,0.24,20230822,2.28,N,049430,500,45 억,,1437043,N,N,9,N,00,N
20230822,090501,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8510,60,2,0.71,8907290,1047,7.70,8520,8520,8450,10980,5920,8450,8507.44,15.88,0,-102,8716,8582,8516,8382,8316,8550,8350,45,2530,500,6080,10,1,9048000,770,4.85,0.39,12,0.01,1756.00,21548.00,11650,20221206,-26.95,8370,20230817,1.67,10800,-21.20,20230109,8370,1.67,20230817,11650,-26.95,20221206,8370,1.67,20230817,2.28,N,049430,500,45 억,,1437043,N,N,9,N,00,N
20230821,160500,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8450,-190,5,-2.20,114980340,13545,96.52,8650,8650,8450,11230,6050,8640,8488.86,15.90,0,-2370,8826,8732,8556,8462,8286,8780,8510,45,2590,500,6220,10,1,9048000,765,4.81,0.39,12,0.15,1756.00,21548.00,11650,20221206,-27.47,8370,20230817,0.96,10800,-21.76,20230109,8370,0.96,20230817,11650,-27.47,20221206,8370,0.96,20230817,2.28,N,049430,500,45 억,,1438499,N,N,9,N,00,N
20230821,150502,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8450,-190,5,-2.20,99962810,11768,83.86,8650,8650,8450,11230,6050,8640,8494.46,15.90,0,-2211,8826,8732,8556,8462,8286,8780,8510,45,2590,500,6220,10,1,9048000,765,4.81,0.39,12,0.13,1756.00,21548.00,11650,20221206,-27.47,8370,20230817,0.96,10800,-21.76,20230109,8370,0.96,20230817,11650,-27.47,20221206,8370,0.96,20230817,2.28,N,049430,500,45 억,,1438499,N,N,13,N,00,N
20230821,140502,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8460,-180,5,-2.08,64387040,7562,53.89,8650,8650,8460,11230,6050,8640,8514.55,15.90,0,-1104,8826,8732,8556,8462,8286,8780,8510,45,2590,500,6220,10,1,9048000,765,4.82,0.39,12,0.08,1756.00,21548.00,11650,20221206,-27.38,8370,20230817,1.08,10800,-21.67,20230109,8370,1.08,20230817,11650,-27.38,20221206,8370,1.08,20230817,2.28,N,049430,500,45 억,,1438499,N,N,13,N,00,N
20230821,130504,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8520,-120,5,-1.39,43039690,5043,35.94,8650,8650,8460,11230,6050,8640,8534.54,15.90,0,-542,8826,8732,8556,8462,8286,8780,8510,45,2590,500,6220,10,1,9048000,771,4.85,0.40,12,0.06,1756.00,21548.00,11650,20221206,-26.87,8370,20230817,1.79,10800,-21.11,20230109,8370,1.79,20230817,11650,-26.87,20221206,8370,1.79,20230817,2.28,N,049430,500,45 억,,1438499,N,N,13,N,00,N
20230821,120502,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8470,-170,5,-1.97,31810230,3720,26.51,8650,8650,8470,11230,6050,8640,8551.14,15.90,0,-399,8826,8732,8556,8462,8286,8780,8510,45,2590,500,6220,10,1,9048000,766,4.82,0.39,12,0.04,1756.00,21548.00,11650,20221206,-27.30,8370,20230817,1.19,10800,-21.57,20230109,8370,1.19,20230817,11650,-27.30,20221206,8370,1.19,20230817,2.28,N,049430,500,45 억,,1438499,N,N,13,N,00,N
20230821,110502,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8550,-90,5,-1.04,16423890,1915,13.65,8650,8650,8540,11230,6050,8640,8576.44,15.90,0,-34,8826,8732,8556,8462,8286,8780,8510,45,2590,500,6220,10,1,9048000,774,4.87,0.40,12,0.02,1756.00,21548.00,11650,20221206,-26.61,8370,20230817,2.15,10800,-20.83,20230109,8370,2.15,20230817,11650,-26.61,20221206,8370,2.15,20230817,2.28,N,049430,500,45 억,,1438499,N,N,13,N,00,N
20230821,100500,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8580,-60,5,-0.69,7081140,825,5.88,8650,8650,8560,11230,6050,8640,8583.20,15.90,0,117,8826,8732,8556,8462,8286,8780,8510,45,2590,500,6220,10,1,9048000,776,4.89,0.40,12,0.01,1756.00,21548.00,11650,20221206,-26.35,8370,20230817,2.51,10800,-20.56,20230109,8370,2.51,20230817,11650,-26.35,20221206,8370,2.51,20230817,2.28,N,049430,500,45 억,,1438499,N,N,13,N,00,N
20230821,090506,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8620,-20,5,-0.23,233250,27,0.19,8650,8650,8620,11230,6050,8640,8638.89,15.90,0,-10,8826,8732,8556,8462,8286,8780,8510,45,2590,500,6220,10,1,9048000,780,4.91,0.40,12,0.00,1756.00,21548.00,11650,20221206,-26.01,8370,20230817,2.99,10800,-20.19,20230109,8370,2.99,20230817,11650,-26.01,20221206,8370,2.99,20230817,2.28,N,049430,500,45 억,,1438499,N,N,13,N,00,N
20230818,160500,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8640,50,2,0.58,120110570,14033,145.72,8500,8650,8380,11160,6020,8590,8559.15,15.93,0,-3575,8763,8676,8523,8436,8283,8600,8360,45,2570,500,6180,10,1,9048000,782,4.92,0.40,12,0.16,1756.00,21548.00,11650,20221206,-25.84,8370,20230817,3.23,10800,-20.00,20230109,8370,3.23,20230817,11650,-25.84,20221206,8370,3.23,20230817,2.29,N,049430,500,45 억,,1441487,N,N,13,N,00,N
20230818,150455,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8500,-90,5,-1.05,112472300,13140,136.45,8500,8650,8380,11160,6020,8590,8559.54,15.93,0,-3472,8763,8676,8523,8436,8283,8600,8360,45,2570,500,6180,10,1,9048000,769,4.84,0.39,12,0.15,1756.00,21548.00,11650,20221206,-27.04,8370,20230817,1.55,10800,-21.30,20230109,8370,1.55,20230817,11650,-27.04,20221206,8370,1.55,20230817,2.29,N,049430,500,45 억,,1441487,N,N,20,N,00,N
20230818,140500,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8550,-40,5,-0.47,98473150,11501,119.43,8500,8650,8380,11160,6020,8590,8562.14,15.93,0,-2731,8763,8676,8523,8436,8283,8600,8360,45,2570,500,6180,10,1,9048000,774,4.87,0.40,12,0.13,1756.00,21548.00,11650,20221206,-26.61,8370,20230817,2.15,10800,-20.83,20230109,8370,2.15,20230817,11650,-26.61,20221206,8370,2.15,20230817,2.29,N,049430,500,45 억,,1441487,N,N,20,N,00,N
20230818,130457,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8600,10,2,0.12,79390110,9277,96.33,8500,8650,8380,11160,6020,8590,8557.74,15.93,0,-2698,8763,8676,8523,8436,8283,8600,8360,45,2570,500,6180,10,1,9048000,778,4.90,0.40,12,0.10,1756.00,21548.00,11650,20221206,-26.18,8370,20230817,2.75,10800,-20.37,20230109,8370,2.75,20230817,11650,-26.18,20221206,8370,2.75,20230817,2.29,N,049430,500,45 억,,1441487,N,N,20,N,00,N
20230818,120506,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8520,-70,5,-0.81,27492930,3246,33.71,8500,8590,8380,11160,6020,8590,8469.79,15.93,0,54,8763,8676,8523,8436,8283,8600,8360,45,2570,500,6180,10,1,9048000,771,4.85,0.40,12,0.04,1756.00,21548.00,11650,20221206,-26.87,8370,20230817,1.79,10800,-21.11,20230109,8370,1.79,20230817,11650,-26.87,20221206,8370,1.79,20230817,2.29,N,049430,500,45 억,,1441487,N,N,20,N,00,N
20230818,110458,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8510,-80,5,-0.93,24206200,2861,29.71,8500,8520,8380,11160,6020,8590,8460.75,15.93,0,171,8763,8676,8523,8436,8283,8600,8360,45,2570,500,6180,10,1,9048000,770,4.85,0.39,12,0.03,1756.00,21548.00,11650,20221206,-26.95,8370,20230817,1.67,10800,-21.20,20230109,8370,1.67,20230817,11650,-26.95,20221206,8370,1.67,20230817,2.29,N,049430,500,45 억,,1441487,N,N,20,N,00,N
20230818,100459,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8490,-100,5,-1.16,19998120,2366,24.57,8500,8520,8380,11160,6020,8590,8452.29,15.93,0,243,8763,8676,8523,8436,8283,8600,8360,45,2570,500,6180,10,1,9048000,768,4.83,0.39,12,0.03,1756.00,21548.00,11650,20221206,-27.12,8370,20230817,1.43,10800,-21.39,20230109,8370,1.43,20230817,11650,-27.12,20221206,8370,1.43,20230817,2.29,N,049430,500,45 억,,1441487,N,N,20,N,00,N
20230818,090500,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8380,-210,5,-2.44,3662690,435,4.52,8500,8510,8380,11160,6020,8590,8419.98,15.93,0,128,8763,8676,8523,8436,8283,8600,8360,45,2570,500,6180,10,1,9048000,758,4.77,0.39,12,0.00,1756.00,21548.00,11650,20221206,-28.07,8370,20230817,0.12,10800,-22.41,20230109,8370,0.12,20230817,11650,-28.07,20221206,8370,0.12,20230817,2.29,N,049430,500,45 억,,1441487,N,N,20,N,00,N
20230817,160500,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,8590,10,2,0.12,81268060,9575,61.78,8610,8610,8370,11150,6010,8580,8487.53,15.97,0,-3602,9020,8800,8690,8470,8360,8745,8415,45,2570,500,6170,10,1,9048000,777,4.89,0.40,12,0.11,1756.00,21548.00,11650,20221206,-26.27,8370,20230817,2.63,10800,-20.46,20230109,8370,2.63,20230817,11650,-26.27,20221206,8370,2.63,20230817,2.34,N,049430,500,45 억,,1445153,N,N,20,N,00,N
20230817,150504,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,8590,10,2,0.12,75267730,8876,57.27,8610,8610,8370,11150,6010,8580,8479.92,15.97,0,-3165,9020,8800,8690,8470,8360,8745,8415,45,2570,500,6170,10,1,9048000,777,4.89,0.40,12,0.10,1756.00,21548.00,11650,20221206,-26.27,8370,20230817,2.63,10800,-20.46,20230109,8370,2.63,20230817,11650,-26.27,20221206,8370,2.63,20230817,2.34,N,049430,500,45 억,,1445153,N,N,30,N,00,N
20230817,140459,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,8580,0,3,0.00,73541670,8675,55.97,8610,8610,8370,11150,6010,8580,8477.43,15.97,0,-3122,9020,8800,8690,8470,8360,8745,8415,45,2570,500,6170,10,1,9048000,776,4.89,0.40,12,0.10,1756.00,21548.00,11650,20221206,-26.35,8370,20230817,2.51,10800,-20.56,20230109,8370,2.51,20230817,11650,-26.35,20221206,8370,2.51,20230817,2.34,N,049430,500,45 억,,1445153,N,N,30,N,00,N
20230817,130456,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,8520,-60,5,-0.70,70940260,8371,54.01,8610,8610,8370,11150,6010,8580,8474.53,15.97,0,-3077,9020,8800,8690,8470,8360,8745,8415,45,2570,500,6170,10,1,9048000,771,4.85,0.40,12,0.09,1756.00,21548.00,11650,20221206,-26.87,8370,20230817,1.79,10800,-21.11,20230109,8370,1.79,20230817,11650,-26.87,20221206,8370,1.79,20230817,2.34,N,049430,500,45 억,,1445153,N,N,30,N,00,N
20230817,120458,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,8500,-80,5,-0.93,67225310,7935,51.20,8610,8610,8370,11150,6010,8580,8472.00,15.97,0,-3027,9020,8800,8690,8470,8360,8745,8415,45,2570,500,6170,10,1,9048000,769,4.84,0.39,12,0.09,1756.00,21548.00,11650,20221206,-27.04,8370,20230817,1.55,10800,-21.30,20230109,8370,1.55,20230817,11650,-27.04,20221206,8370,1.55,20230817,2.34,N,049430,500,45 억,,1445153,N,N,30,N,00,N
20230817,110459,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,8470,-110,5,-1.28,64844160,7655,49.39,8610,8610,8370,11150,6010,8580,8470.82,15.97,0,-3024,9020,8800,8690,8470,8360,8745,8415,45,2570,500,6170,10,1,9048000,766,4.82,0.39,12,0.08,1756.00,21548.00,11650,20221206,-27.30,8370,20230817,1.19,10800,-21.57,20230109,8370,1.19,20230817,11650,-27.30,20221206,8370,1.19,20230817,2.34,N,049430,500,45 억,,1445153,N,N,30,N,00,N
20230817,100458,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,8430,-150,5,-1.75,57881040,6830,44.07,8610,8610,8370,11150,6010,8580,8474.53,15.97,0,-2376,9020,8800,8690,8470,8360,8745,8415,45,2570,500,6170,10,1,9048000,763,4.80,0.39,12,0.08,1756.00,21548.00,11650,20221206,-27.64,8370,20230817,0.72,10800,-21.94,20230109,8370,0.72,20230817,11650,-27.64,20221206,8370,0.72,20230817,2.34,N,049430,500,45 억,,1445153,N,N,30,N,00,N
20230817,090457,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8510,-70,5,-0.82,16766010,1964,12.67,8610,8610,8500,11150,6010,8580,8536.66,15.97,0,-387,9020,8800,8690,8470,8360,8745,8415,45,2570,500,6170,10,1,9048000,770,4.85,0.39,12,0.02,1756.00,21548.00,11650,20221206,-26.95,8440,20230726,0.83,10800,-21.20,20230109,8440,0.83,20230726,11650,-26.95,20221206,8440,0.83,20230726,2.34,N,049430,500,45 억,,1445153,N,N,30,N,00,N
20230816,160458,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8580,-290,5,-3.27,132192800,15294,156.88,8830,8910,8580,11530,6210,8870,8643.44,16.06,0,-7947,9070,8970,8910,8810,8750,8940,8780,45,2660,500,6380,10,1,9048000,776,4.89,0.40,12,0.17,1756.00,21548.00,11650,20221206,-26.35,8440,20230726,1.66,10800,-20.56,20230109,8440,1.66,20230726,11650,-26.35,20221206,8440,1.66,20230726,2.33,N,049430,500,45 억,,1453027,N,N,30,N,00,N
20230816,150459,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8600,-270,5,-3.04,118102430,13654,140.06,8830,8910,8590,11530,6210,8870,8649.66,16.06,0,-7223,9070,8970,8910,8810,8750,8940,8780,45,2660,500,6380,10,1,9048000,778,4.90,0.40,12,0.15,1756.00,21548.00,11650,20221206,-26.18,8440,20230726,1.90,10800,-20.37,20230109,8440,1.90,20230726,11650,-26.18,20221206,8440,1.90,20230726,2.33,N,049430,500,45 억,,1453027,N,N,1,N,00,N
20230816,140457,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8600,-270,5,-3.04,108245190,12510,128.32,8830,8910,8590,11530,6210,8870,8652.69,16.06,0,-6561,9070,8970,8910,8810,8750,8940,8780,45,2660,500,6380,10,1,9048000,778,4.90,0.40,12,0.14,1756.00,21548.00,11650,20221206,-26.18,8440,20230726,1.90,10800,-20.37,20230109,8440,1.90,20230726,11650,-26.18,20221206,8440,1.90,20230726,2.33,N,049430,500,45 억,,1453027,N,N,1,N,00,N
20230816,130458,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8620,-250,5,-2.82,85268170,9843,100.96,8830,8910,8590,11530,6210,8870,8662.82,16.06,0,-4803,9070,8970,8910,8810,8750,8940,8780,45,2660,500,6380,10,1,9048000,780,4.91,0.40,12,0.11,1756.00,21548.00,11650,20221206,-26.01,8440,20230726,2.13,10800,-20.19,20230109,8440,2.13,20230726,11650,-26.01,20221206,8440,2.13,20230726,2.33,N,049430,500,45 억,,1453027,N,N,1,N,00,N
20230816,120504,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8600,-270,5,-3.04,82925600,9571,98.17,8830,8910,8590,11530,6210,8870,8664.26,16.06,0,-4614,9070,8970,8910,8810,8750,8940,8780,45,2660,500,6380,10,1,9048000,778,4.90,0.40,12,0.11,1756.00,21548.00,11650,20221206,-26.18,8440,20230726,1.90,10800,-20.37,20230109,8440,1.90,20230726,11650,-26.18,20221206,8440,1.90,20230726,2.33,N,049430,500,45 억,,1453027,N,N,1,N,00,N
20230816,110502,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8610,-260,5,-2.93,58455230,6730,69.03,8830,8910,8590,11530,6210,8870,8685.77,16.06,0,-2417,9070,8970,8910,8810,8750,8940,8780,45,2660,500,6380,10,1,9048000,779,4.90,0.40,12,0.07,1756.00,21548.00,11650,20221206,-26.09,8440,20230726,2.01,10800,-20.28,20230109,8440,2.01,20230726,11650,-26.09,20221206,8440,2.01,20230726,2.33,N,049430,500,45 억,,1453027,N,N,1,N,00,N
20230816,100458,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8660,-210,5,-2.37,35844990,4109,42.15,8830,8910,8650,11530,6210,8870,8723.53,16.06,0,-1741,9070,8970,8910,8810,8750,8940,8780,45,2660,500,6380,10,1,9048000,784,4.93,0.40,12,0.05,1756.00,21548.00,11650,20221206,-25.67,8440,20230726,2.61,10800,-19.81,20230109,8440,2.61,20230726,11650,-25.67,20221206,8440,2.61,20230726,2.33,N,049430,500,45 억,,1453027,N,N,1,N,00,N
20230816,090456,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8810,-60,5,-0.68,2056120,233,2.39,8830,8840,8810,11530,6210,8870,8824.55,16.06,0,-78,9070,8970,8910,8810,8750,8940,8780,45,2660,500,6380,10,1,9048000,797,5.02,0.41,12,0.00,1756.00,21548.00,11650,20221206,-24.38,8440,20230726,4.38,10800,-18.43,20230109,8440,4.38,20230726,11650,-24.38,20221206,8440,4.38,20230726,2.33,N,049430,500,45 억,,1453027,N,N,1,N,00,N
20230814,160453,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8870,-140,5,-1.55,84314150,9470,161.25,9000,9010,8850,11710,6310,9010,8903.29,16.07,0,-1212,9076,9042,8976,8942,8876,9060,8960,45,2700,500,6480,10,1,9048000,803,5.05,0.41,12,0.10,1756.00,21548.00,11650,20221206,-23.86,8440,20230726,5.09,10800,-17.87,20230109,8440,5.09,20230726,11650,-23.86,20221206,8440,5.09,20230726,2.35,N,049430,500,45 억,,1454239,N,N,1,N,00,N
20230814,150452,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8900,-110,5,-1.22,80260620,9013,153.47,9000,9010,8850,11710,6310,9010,8904.98,16.07,0,-1090,9076,9042,8976,8942,8876,9060,8960,45,2700,500,6480,10,1,9048000,805,5.07,0.41,12,0.10,1756.00,21548.00,11650,20221206,-23.61,8440,20230726,5.45,10800,-17.59,20230109,8440,5.45,20230726,11650,-23.61,20221206,8440,5.45,20230726,2.35,N,049430,500,45 억,,1454239,N,N,26,N,00,N
20230814,140451,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8900,-110,5,-1.22,40494050,4536,77.23,9000,9010,8870,11710,6310,9010,8927.26,16.07,0,-905,9076,9042,8976,8942,8876,9060,8960,45,2700,500,6480,10,1,9048000,805,5.07,0.41,12,0.05,1756.00,21548.00,11650,20221206,-23.61,8440,20230726,5.45,10800,-17.59,20230109,8440,5.45,20230726,11650,-23.61,20221206,8440,5.45,20230726,2.35,N,049430,500,45 억,,1454239,N,N,26,N,00,N
20230814,130450,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8910,-100,5,-1.11,28556140,3196,54.42,9000,9010,8890,11710,6310,9010,8934.96,16.07,0,-493,9076,9042,8976,8942,8876,9060,8960,45,2700,500,6480,10,1,9048000,806,5.07,0.41,12,0.04,1756.00,21548.00,11650,20221206,-23.52,8440,20230726,5.57,10800,-17.50,20230109,8440,5.57,20230726,11650,-23.52,20221206,8440,5.57,20230726,2.35,N,049430,500,45 억,,1454239,N,N,26,N,00,N
20230814,120449,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8910,-100,5,-1.11,15453190,1724,29.35,9000,9010,8910,11710,6310,9010,8963.57,16.07,0,-386,9076,9042,8976,8942,8876,9060,8960,45,2700,500,6480,10,1,9048000,806,5.07,0.41,12,0.02,1756.00,21548.00,11650,20221206,-23.52,8440,20230726,5.57,10800,-17.50,20230109,8440,5.57,20230726,11650,-23.52,20221206,8440,5.57,20230726,2.35,N,049430,500,45 억,,1454239,N,N,26,N,00,N
20230814,110449,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8930,-80,5,-0.89,10152860,1130,19.24,9000,9010,8920,11710,6310,9010,8984.83,16.07,0,-211,9076,9042,8976,8942,8876,9060,8960,45,2700,500,6480,10,1,9048000,808,5.09,0.41,12,0.01,1756.00,21548.00,11650,20221206,-23.35,8440,20230726,5.81,10800,-17.31,20230109,8440,5.81,20230726,11650,-23.35,20221206,8440,5.81,20230726,2.35,N,049430,500,45 억,,1454239,N,N,26,N,00,N
20230814,100449,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8970,-40,5,-0.44,8827890,982,16.72,9000,9010,8930,11710,6310,9010,8989.70,16.07,0,-170,9076,9042,8976,8942,8876,9060,8960,45,2700,500,6480,10,1,9048000,812,5.11,0.42,12,0.01,1756.00,21548.00,11650,20221206,-23.00,8440,20230726,6.28,10800,-16.94,20230109,8440,6.28,20230726,11650,-23.00,20221206,8440,6.28,20230726,2.35,N,049430,500,45 억,,1454239,N,N,26,N,00,N
20230814,090449,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9000,-10,5,-0.11,945000,105,1.79,9000,9000,9000,11710,6310,9010,9000.00,16.07,0,0,9076,9042,8976,8942,8876,9060,8960,45,2700,500,6480,10,1,9048000,814,5.13,0.42,12,0.00,1756.00,21548.00,11650,20221206,-22.75,8440,20230726,6.64,10800,-16.67,20230109,8440,6.64,20230726,11650,-22.75,20221206,8440,6.64,20230726,2.35,N,049430,500,45 억,,1454239,N,N,26,N,00,N
20230811,160449,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9010,60,2,0.67,52691810,5864,181.89,8920,9010,8910,11630,6270,8950,8985.64,16.09,0,-1350,9043,8996,8933,8886,8823,8965,8855,45,2680,500,6440,10,1,9048000,815,5.13,0.42,12,0.06,1756.00,21548.00,11650,20221206,-22.66,8440,20230726,6.75,10800,-16.57,20230109,8440,6.75,20230726,11650,-22.66,20221206,8440,6.75,20230726,2.33,N,049430,500,45 억,,1455589,N,N,26,N,00,N
20230811,150446,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8980,30,2,0.34,44135220,4913,152.39,8920,9010,8910,11630,6270,8950,8983.35,16.09,0,-992,9043,8996,8933,8886,8823,8965,8855,45,2680,500,6440,10,1,9048000,813,5.11,0.42,12,0.05,1756.00,21548.00,11650,20221206,-22.92,8440,20230726,6.40,10800,-16.85,20230109,8440,6.40,20230726,11650,-22.92,20221206,8440,6.40,20230726,2.33,N,049430,500,45 억,,1455589,N,N,0,N,00,N
20230811,140447,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8980,30,2,0.34,41628430,4634,143.73,8920,9010,8910,11630,6270,8950,8983.26,16.09,0,-1015,9043,8996,8933,8886,8823,8965,8855,45,2680,500,6440,10,1,9048000,813,5.11,0.42,12,0.05,1756.00,21548.00,11650,20221206,-22.92,8440,20230726,6.40,10800,-16.85,20230109,8440,6.40,20230726,11650,-22.92,20221206,8440,6.40,20230726,2.33,N,049430,500,45 억,,1455589,N,N,0,N,00,N
20230811,130445,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9010,60,2,0.67,35783340,3983,123.54,8920,9010,8910,11630,6270,8950,8984.02,16.09,0,-562,9043,8996,8933,8886,8823,8965,8855,45,2680,500,6440,10,1,9048000,815,5.13,0.42,12,0.04,1756.00,21548.00,11650,20221206,-22.66,8440,20230726,6.75,10800,-16.57,20230109,8440,6.75,20230726,11650,-22.66,20221206,8440,6.75,20230726,2.33,N,049430,500,45 억,,1455589,N,N,0,N,00,N
20230811,120443,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9000,50,2,0.56,16973220,1893,58.72,8920,9010,8910,11630,6270,8950,8966.31,16.09,0,-448,9043,8996,8933,8886,8823,8965,8855,45,2680,500,6440,10,1,9048000,814,5.13,0.42,12,0.02,1756.00,21548.00,11650,20221206,-22.75,8440,20230726,6.64,10800,-16.67,20230109,8440,6.64,20230726,11650,-22.75,20221206,8440,6.64,20230726,2.33,N,049430,500,45 억,,1455589,N,N,0,N,00,N
20230811,110442,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8990,40,2,0.45,12189960,1361,42.21,8920,8990,8910,11630,6270,8950,8956.62,16.09,0,-330,9043,8996,8933,8886,8823,8965,8855,45,2680,500,6440,10,1,9048000,813,5.12,0.42,12,0.02,1756.00,21548.00,11650,20221206,-22.83,8440,20230726,6.52,10800,-16.76,20230109,8440,6.52,20230726,11650,-22.83,20221206,8440,6.52,20230726,2.33,N,049430,500,45 억,,1455589,N,N,0,N,00,N
20230811,100440,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8930,-20,5,-0.22,3828300,429,13.31,8920,8950,8910,11630,6270,8950,8923.78,16.09,0,-70,9043,8996,8933,8886,8823,8965,8855,45,2680,500,6440,10,1,9048000,808,5.09,0.41,12,0.00,1756.00,21548.00,11650,20221206,-23.35,8440,20230726,5.81,10800,-17.31,20230109,8440,5.81,20230726,11650,-23.35,20221206,8440,5.81,20230726,2.33,N,049430,500,45 억,,1455589,N,N,0,N,00,N
20230811,090446,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8920,-30,5,-0.34,115980,13,0.40,8920,8940,8920,11630,6270,8950,8921.54,16.09,0,-1,9043,8996,8933,8886,8823,8965,8855,45,2680,500,6440,10,1,9048000,807,5.08,0.41,12,0.00,1756.00,21548.00,11650,20221206,-23.43,8440,20230726,5.69,10800,-17.41,20230109,8440,5.69,20230726,11650,-23.43,20221206,8440,5.69,20230726,2.33,N,049430,500,45 억,,1455589,N,N,0,N,00,N
20230810,160443,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8950,-40,5,-0.44,28733850,3224,36.78,8980,8980,8870,11680,6300,8990,8912.43,16.10,0,-1144,9056,9022,8966,8932,8876,9040,8950,45,2690,500,6470,10,1,9048000,810,5.10,0.42,12,0.04,1756.00,21548.00,11650,20221206,-23.18,8440,20230726,6.04,10800,-17.13,20230109,8440,6.04,20230726,11650,-23.18,20221206,8440,6.04,20230726,2.31,N,049430,500,45 억,,1456733,N,N,0,N,00,N
20230810,150440,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8920,-70,5,-0.78,26561670,2981,34.01,8980,8980,8870,11680,6300,8990,8910.32,16.10,0,-992,9056,9022,8966,8932,8876,9040,8950,45,2690,500,6470,10,1,9048000,807,5.08,0.41,12,0.03,1756.00,21548.00,11650,20221206,-23.43,8440,20230726,5.69,10800,-17.41,20230109,8440,5.69,20230726,11650,-23.43,20221206,8440,5.69,20230726,2.31,N,049430,500,45 억,,1456733,N,N,0,N,00,N
20230810,140440,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8940,-50,5,-0.56,25310360,2841,32.41,8980,8980,8870,11680,6300,8990,8908.96,16.10,0,-855,9056,9022,8966,8932,8876,9040,8950,45,2690,500,6470,10,1,9048000,809,5.09,0.41,12,0.03,1756.00,21548.00,11650,20221206,-23.26,8440,20230726,5.92,10800,-17.22,20230109,8440,5.92,20230726,11650,-23.26,20221206,8440,5.92,20230726,2.31,N,049430,500,45 억,,1456733,N,N,0,N,00,N
20230810,130436,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8920,-70,5,-0.78,19616390,2204,25.15,8980,8980,8870,11680,6300,8990,8900.36,16.10,0,-592,9056,9022,8966,8932,8876,9040,8950,45,2690,500,6470,10,1,9048000,807,5.08,0.41,12,0.02,1756.00,21548.00,11650,20221206,-23.43,8440,20230726,5.69,10800,-17.41,20230109,8440,5.69,20230726,11650,-23.43,20221206,8440,5.69,20230726,2.31,N,049430,500,45 억,,1456733,N,N,0,N,00,N
20230810,120442,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8900,-90,5,-1.00,12467590,1401,15.98,8980,8980,8870,11680,6300,8990,8899.06,16.10,0,-492,9056,9022,8966,8932,8876,9040,8950,45,2690,500,6470,10,1,9048000,805,5.07,0.41,12,0.02,1756.00,21548.00,11650,20221206,-23.61,8440,20230726,5.45,10800,-17.59,20230109,8440,5.45,20230726,11650,-23.61,20221206,8440,5.45,20230726,2.31,N,049430,500,45 억,,1456733,N,N,0,N,00,N
20230810,110444,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8920,-70,5,-0.78,10430050,1172,13.37,8980,8980,8870,11680,6300,8990,8899.36,16.10,0,-327,9056,9022,8966,8932,8876,9040,8950,45,2690,500,6470,10,1,9048000,807,5.08,0.41,12,0.01,1756.00,21548.00,11650,20221206,-23.43,8440,20230726,5.69,10800,-17.41,20230109,8440,5.69,20230726,11650,-23.43,20221206,8440,5.69,20230726,2.31,N,049430,500,45 억,,1456733,N,N,0,N,00,N
20230810,100442,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8930,-60,5,-0.67,9210550,1035,11.81,8980,8980,8870,11680,6300,8990,8899.08,16.10,0,-290,9056,9022,8966,8932,8876,9040,8950,45,2690,500,6470,10,1,9048000,808,5.09,0.41,12,0.01,1756.00,21548.00,11650,20221206,-23.35,8440,20230726,5.81,10800,-17.31,20230109,8440,5.81,20230726,11650,-23.35,20221206,8440,5.81,20230726,2.31,N,049430,500,45 억,,1456733,N,N,0,N,00,N
20230810,090445,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8960,-30,5,-0.33,1263560,141,1.61,8980,8980,8960,11680,6300,8990,8961.42,16.10,0,-114,9056,9022,8966,8932,8876,9040,8950,45,2690,500,6470,10,1,9048000,811,5.10,0.42,12,0.00,1756.00,21548.00,11650,20221206,-23.09,8440,20230726,6.16,10800,-17.04,20230109,8440,6.16,20230726,11650,-23.09,20221206,8440,6.16,20230726,2.31,N,049430,500,45 억,,1456733,N,N,0,N,00,N
20230809,160441,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,8990,10,2,0.11,77939380,8720,65.17,8930,9000,8910,11670,6290,8980,8938.00,16.12,0,-1657,9060,9020,8950,8910,8840,9040,8930,45,2690,500,6460,10,1,9048000,813,5.12,0.42,12,0.10,1756.00,21548.00,11650,20221206,-22.83,8440,20230726,6.52,10800,-16.76,20230109,8440,6.52,20230726,11650,-22.83,20221206,8440,6.52,20230726,2.26,N,049430,500,45 억,,1458348,N,N,0,N,00,N
20230809,150436,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,8920,-60,5,-0.67,71997100,8056,60.20,8930,9000,8910,11670,6290,8980,8937.08,16.12,0,-1493,9060,9020,8950,8910,8840,9040,8930,45,2690,500,6460,10,1,9048000,807,5.08,0.41,12,0.09,1756.00,21548.00,11650,20221206,-23.43,8440,20230726,5.69,10800,-17.41,20230109,8440,5.69,20230726,11650,-23.43,20221206,8440,5.69,20230726,2.26,N,049430,500,45 억,,1458348,N,N,0,N,00,N
20230809,140435,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,8930,-50,5,-0.56,24481640,2739,20.47,8930,9000,8920,11670,6290,8980,8938.17,16.12,0,-543,9060,9020,8950,8910,8840,9040,8930,45,2690,500,6460,10,1,9048000,808,5.09,0.41,12,0.03,1756.00,21548.00,11650,20221206,-23.35,8440,20230726,5.81,10800,-17.31,20230109,8440,5.81,20230726,11650,-23.35,20221206,8440,5.81,20230726,2.26,N,049430,500,45 억,,1458348,N,N,0,N,00,N
20230809,130445,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,8980,0,3,0.00,11745280,1313,9.81,8930,9000,8920,11670,6290,8980,8945.38,16.12,0,-296,9060,9020,8950,8910,8840,9040,8930,45,2690,500,6460,10,1,9048000,813,5.11,0.42,12,0.01,1756.00,21548.00,11650,20221206,-22.92,8440,20230726,6.40,10800,-16.85,20230109,8440,6.40,20230726,11650,-22.92,20221206,8440,6.40,20230726,2.26,N,049430,500,45 억,,1458348,N,N,0,N,00,N
20230809,120442,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,8920,-60,5,-0.67,9000770,1007,7.53,8930,9000,8920,11670,6290,8980,8938.20,16.12,0,-271,9060,9020,8950,8910,8840,9040,8930,45,2690,500,6460,10,1,9048000,807,5.08,0.41,12,0.01,1756.00,21548.00,11650,20221206,-23.43,8440,20230726,5.69,10800,-17.41,20230109,8440,5.69,20230726,11650,-23.43,20221206,8440,5.69,20230726,2.26,N,049430,500,45 억,,1458348,N,N,0,N,00,N
20230809,110441,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,8930,-50,5,-0.56,4973080,556,4.16,8930,9000,8920,11670,6290,8980,8944.39,16.12,0,-130,9060,9020,8950,8910,8840,9040,8930,45,2690,500,6460,10,1,9048000,808,5.09,0.41,12,0.01,1756.00,21548.00,11650,20221206,-23.35,8440,20230726,5.81,10800,-17.31,20230109,8440,5.81,20230726,11650,-23.35,20221206,8440,5.81,20230726,2.26,N,049430,500,45 억,,1458348,N,N,0,N,00,N
20230809,100435,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,8940,-40,5,-0.45,4115350,460,3.44,8930,9000,8920,11670,6290,8980,8946.41,16.12,0,-96,9060,9020,8950,8910,8840,9040,8930,45,2690,500,6460,10,1,9048000,809,5.09,0.41,12,0.01,1756.00,21548.00,11650,20221206,-23.26,8440,20230726,5.92,10800,-17.22,20230109,8440,5.92,20230726,11650,-23.26,20221206,8440,5.92,20230726,2.26,N,049430,500,45 억,,1458348,N,N,0,N,00,N
20230809,090435,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,8940,-40,5,-0.45,53590,6,0.04,8930,8940,8930,11670,6290,8980,8931.67,16.12,0,0,9060,9020,8950,8910,8840,9040,8930,45,2690,500,6460,10,1,9048000,809,5.09,0.41,12,0.00,1756.00,21548.00,11650,20221206,-23.26,8440,20230726,5.92,10800,-17.22,20230109,8440,5.92,20230726,11650,-23.26,20221206,8440,5.92,20230726,2.26,N,049430,500,45 억,,1458348,N,N,0,N,00,N
20230808,160444,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,8980,40,2,0.45,119400270,13381,113.25,8880,8990,8880,11620,6260,8940,8923.12,16.13,0,-884,9066,9002,8906,8842,8746,9035,8875,45,2680,500,6430,10,1,9048000,813,5.11,0.42,12,0.15,1756.00,21548.00,11650,20221206,-22.92,8440,20230726,6.40,10800,-16.85,20230109,8440,6.40,20230726,11650,-22.92,20221206,8440,6.40,20230726,2.22,N,049430,500,45 억,,1459303,N,N,0,N,00,N
20230808,150439,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,8920,-20,5,-0.22,114543360,12838,108.66,8880,8990,8880,11620,6260,8940,8922.21,16.13,0,-608,9066,9002,8906,8842,8746,9035,8875,45,2680,500,6430,10,1,9048000,807,5.08,0.41,12,0.14,1756.00,21548.00,11650,20221206,-23.43,8440,20230726,5.69,10800,-17.41,20230109,8440,5.69,20230726,11650,-23.43,20221206,8440,5.69,20230726,2.22,N,049430,500,45 억,,1459303,N,N,0,N,00,N
20230808,140436,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,8890,-50,5,-0.56,107035770,11994,101.52,8880,8990,8880,11620,6260,8940,8924.11,16.13,0,-263,9066,9002,8906,8842,8746,9035,8875,45,2680,500,6430,10,1,9048000,804,5.06,0.41,12,0.13,1756.00,21548.00,11650,20221206,-23.69,8440,20230726,5.33,10800,-17.69,20230109,8440,5.33,20230726,11650,-23.69,20221206,8440,5.33,20230726,2.22,N,049430,500,45 억,,1459303,N,N,0,N,00,N
20230808,130431,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,8880,-60,5,-0.67,95842500,10734,90.85,8880,8990,8880,11620,6260,8940,8928.87,16.13,0,614,9066,9002,8906,8842,8746,9035,8875,45,2680,500,6430,10,1,9048000,803,5.06,0.41,12,0.12,1756.00,21548.00,11650,20221206,-23.78,8440,20230726,5.21,10800,-17.78,20230109,8440,5.21,20230726,11650,-23.78,20221206,8440,5.21,20230726,2.22,N,049430,500,45 억,,1459303,N,N,0,N,00,N
20230808,120436,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,8890,-50,5,-0.56,70437790,7874,66.64,8880,8990,8880,11620,6260,8940,8945.62,16.13,0,666,9066,9002,8906,8842,8746,9035,8875,45,2680,500,6430,10,1,9048000,804,5.06,0.41,12,0.09,1756.00,21548.00,11650,20221206,-23.69,8440,20230726,5.33,10800,-17.69,20230109,8440,5.33,20230726,11650,-23.69,20221206,8440,5.33,20230726,2.22,N,049430,500,45 억,,1459303,N,N,0,N,00,N
20230808,110432,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,8910,-30,5,-0.34,62513820,6984,59.11,8880,8990,8880,11620,6260,8940,8951.01,16.13,0,290,9066,9002,8906,8842,8746,9035,8875,45,2680,500,6430,10,1,9048000,806,5.07,0.41,12,0.08,1756.00,21548.00,11650,20221206,-23.52,8440,20230726,5.57,10800,-17.50,20230109,8440,5.57,20230726,11650,-23.52,20221206,8440,5.57,20230726,2.22,N,049430,500,45 억,,1459303,N,N,0,N,00,N
20230808,100438,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,8980,40,2,0.45,28986860,3236,27.39,8880,8990,8880,11620,6260,8940,8957.62,16.13,0,71,9066,9002,8906,8842,8746,9035,8875,45,2680,500,6430,10,1,9048000,813,5.11,0.42,12,0.04,1756.00,21548.00,11650,20221206,-22.92,8440,20230726,6.40,10800,-16.85,20230109,8440,6.40,20230726,11650,-22.92,20221206,8440,6.40,20230726,2.22,N,049430,500,45 억,,1459303,N,N,0,N,00,N
20230808,090438,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,8970,30,2,0.34,2944280,330,2.79,8880,8980,8880,11620,6260,8940,8922.06,16.13,0,165,9066,9002,8906,8842,8746,9035,8875,45,2680,500,6430,10,1,9048000,812,5.11,0.42,12,0.00,1756.00,21548.00,11650,20221206,-23.00,8440,20230726,6.28,10800,-16.94,20230109,8440,6.28,20230726,11650,-23.00,20221206,8440,6.28,20230726,2.22,N,049430,500,45 억,,1459303,N,N,0,N,00,N
20230807,160436,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,8940,40,2,0.45,105231850,11815,51.41,8910,8970,8810,11570,6230,8900,8906.51,16.13,0,-320,9053,8976,8823,8746,8593,9015,8785,45,2670,500,6400,10,1,9048000,809,5.09,0.41,12,0.13,1756.00,21548.00,11650,20221206,-23.26,8440,20230726,5.92,10800,-17.22,20230109,8440,5.92,20230726,11650,-23.26,20221206,8440,5.92,20230726,2.20,N,049430,500,45 억,,1459668,N,N,0,N,00,N
20230807,150435,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,8950,50,2,0.56,94696260,10637,46.28,8910,8970,8810,11570,6230,8900,8902.53,16.13,0,-219,9053,8976,8823,8746,8593,9015,8785,45,2670,500,6400,10,1,9048000,810,5.10,0.42,12,0.12,1756.00,21548.00,11650,20221206,-23.18,8440,20230726,6.04,10800,-17.13,20230109,8440,6.04,20230726,11650,-23.18,20221206,8440,6.04,20230726,2.20,N,049430,500,45 억,,1459668,N,N,0,N,00,N
20230807,140437,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,8930,30,2,0.34,87588310,9842,42.82,8910,8940,8810,11570,6230,8900,8899.44,16.13,0,22,9053,8976,8823,8746,8593,9015,8785,45,2670,500,6400,10,1,9048000,808,5.09,0.41,12,0.11,1756.00,21548.00,11650,20221206,-23.35,8440,20230726,5.81,10800,-17.31,20230109,8440,5.81,20230726,11650,-23.35,20221206,8440,5.81,20230726,2.20,N,049430,500,45 억,,1459668,N,N,0,N,00,N
20230807,130434,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,8920,20,2,0.22,64739100,7276,31.66,8910,8940,8810,11570,6230,8900,8897.62,16.13,0,367,9053,8976,8823,8746,8593,9015,8785,45,2670,500,6400,10,1,9048000,807,5.08,0.41,12,0.08,1756.00,21548.00,11650,20221206,-23.43,8440,20230726,5.69,10800,-17.41,20230109,8440,5.69,20230726,11650,-23.43,20221206,8440,5.69,20230726,2.20,N,049430,500,45 억,,1459668,N,N,0,N,00,N
20230807,120432,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,8910,10,2,0.11,52835900,5942,25.85,8910,8910,8810,11570,6230,8900,8891.94,16.13,0,75,9053,8976,8823,8746,8593,9015,8785,45,2670,500,6400,10,1,9048000,806,5.07,0.41,12,0.07,1756.00,21548.00,11650,20221206,-23.52,8440,20230726,5.57,10800,-17.50,20230109,8440,5.57,20230726,11650,-23.52,20221206,8440,5.57,20230726,2.20,N,049430,500,45 억,,1459668,N,N,0,N,00,N
20230807,110429,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,8900,0,3,0.00,16524810,1866,8.12,8910,8910,8810,11570,6230,8900,8855.74,16.13,0,142,9053,8976,8823,8746,8593,9015,8785,45,2670,500,6400,10,1,9048000,805,5.07,0.41,12,0.02,1756.00,21548.00,11650,20221206,-23.61,8440,20230726,5.45,10800,-17.59,20230109,8440,5.45,20230726,11650,-23.61,20221206,8440,5.45,20230726,2.20,N,049430,500,45 억,,1459668,N,N,0,N,00,N
20230807,100432,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,8860,-40,5,-0.45,5153410,584,2.54,8910,8910,8810,11570,6230,8900,8824.33,16.13,0,112,9053,8976,8823,8746,8593,9015,8785,45,2670,500,6400,10,1,9048000,802,5.05,0.41,12,0.01,1756.00,21548.00,11650,20221206,-23.95,8440,20230726,4.98,10800,-17.96,20230109,8440,4.98,20230726,11650,-23.95,20221206,8440,4.98,20230726,2.20,N,049430,500,45 억,,1459668,N,N,0,N,00,N
20230807,090433,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,8910,10,2,0.11,454310,51,0.22,8910,8910,8900,11570,6230,8900,8908.04,16.13,0,0,9053,8976,8823,8746,8593,9015,8785,45,2670,500,6400,10,1,9048000,806,5.07,0.41,12,0.00,1756.00,21548.00,11650,20221206,-23.52,8440,20230726,5.57,10800,-17.50,20230109,8440,5.57,20230726,11650,-23.52,20221206,8440,5.57,20230726,2.20,N,049430,500,45 억,,1459668,N,N,0,N,00,N
20230804,160429,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8900,150,2,1.71,200585300,22884,192.30,8700,8900,8670,11370,6130,8750,8765.29,16.14,0,-1010,8850,8800,8750,8700,8650,8800,8700,45,2620,500,6300,10,1,9048000,805,5.07,0.41,12,0.25,1756.00,21548.00,11650,20221206,-23.61,8440,20230726,5.45,10800,-17.59,20230109,8440,5.45,20230726,11650,-23.61,20221206,8440,5.45,20230726,2.17,N,049430,500,45 억,,1460677,N,N,0,N,00,N
20230804,150430,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8870,120,2,1.37,181739410,20761,174.46,8700,8870,8670,11370,6130,8750,8753.89,16.14,0,291,8850,8800,8750,8700,8650,8800,8700,45,2620,500,6300,10,1,9048000,803,5.05,0.41,12,0.23,1756.00,21548.00,11650,20221206,-23.86,8440,20230726,5.09,10800,-17.87,20230109,8440,5.09,20230726,11650,-23.86,20221206,8440,5.09,20230726,2.17,N,049430,500,45 억,,1460677,N,N,0,N,00,N
20230804,140437,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8780,30,2,0.34,130425420,14947,125.61,8700,8840,8670,11370,6130,8750,8725.86,16.14,0,-162,8850,8800,8750,8700,8650,8800,8700,45,2620,500,6300,10,1,9048000,794,5.00,0.41,12,0.17,1756.00,21548.00,11650,20221206,-24.64,8440,20230726,4.03,10800,-18.70,20230109,8440,4.03,20230726,11650,-24.64,20221206,8440,4.03,20230726,2.17,N,049430,500,45 억,,1460677,N,N,0,N,00,N
20230804,130430,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8750,0,3,0.00,108562860,12458,104.69,8700,8840,8670,11370,6130,8750,8714.31,16.14,0,214,8850,8800,8750,8700,8650,8800,8700,45,2620,500,6300,10,1,9048000,792,4.98,0.41,12,0.14,1756.00,21548.00,11650,20221206,-24.89,8440,20230726,3.67,10800,-18.98,20230109,8440,3.67,20230726,11650,-24.89,20221206,8440,3.67,20230726,2.17,N,049430,500,45 억,,1460677,N,N,0,N,00,N
20230804,120429,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8750,0,3,0.00,76752350,8811,74.04,8700,8840,8670,11370,6130,8750,8710.97,16.14,0,-320,8850,8800,8750,8700,8650,8800,8700,45,2620,500,6300,10,1,9048000,792,4.98,0.41,12,0.10,1756.00,21548.00,11650,20221206,-24.89,8440,20230726,3.67,10800,-18.98,20230109,8440,3.67,20230726,11650,-24.89,20221206,8440,3.67,20230726,2.17,N,049430,500,45 억,,1460677,N,N,0,N,00,N
20230804,110432,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8780,30,2,0.34,8185570,933,7.84,8700,8840,8700,11370,6130,8750,8773.39,16.14,0,-258,8850,8800,8750,8700,8650,8800,8700,45,2620,500,6300,10,1,9048000,794,5.00,0.41,12,0.01,1756.00,21548.00,11650,20221206,-24.64,8440,20230726,4.03,10800,-18.70,20230109,8440,4.03,20230726,11650,-24.64,20221206,8440,4.03,20230726,2.17,N,049430,500,45 억,,1460677,N,N,0,N,00,N
20230804,100426,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8800,50,2,0.57,3233030,370,3.11,8700,8840,8700,11370,6130,8750,8737.92,16.14,0,122,8850,8800,8750,8700,8650,8800,8700,45,2620,500,6300,10,1,9048000,796,5.01,0.41,12,0.00,1756.00,21548.00,11650,20221206,-24.46,8440,20230726,4.27,10800,-18.52,20230109,8440,4.27,20230726,11650,-24.46,20221206,8440,4.27,20230726,2.17,N,049430,500,45 억,,1460677,N,N,0,N,00,N
20230804,090426,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8700,-50,5,-0.57,1287640,148,1.24,8700,8710,8700,11370,6130,8750,8700.27,16.14,0,4,8850,8800,8750,8700,8650,8800,8700,45,2620,500,6300,10,1,9048000,787,4.95,0.40,12,0.00,1756.00,21548.00,11650,20221206,-25.32,8440,20230726,3.08,10800,-19.44,20230109,8440,3.08,20230726,11650,-25.32,20221206,8440,3.08,20230726,2.17,N,049430,500,45 억,,1460677,N,N,0,N,00,N
20230803,160427,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8750,-100,5,-1.13,103791100,11900,158.88,8750,8800,8700,11500,6200,8850,8721.94,16.18,0,-2894,9043,8946,8883,8786,8723,8915,8755,45,2650,500,6370,10,1,9048000,792,4.98,0.41,12,0.13,1756.00,21548.00,11650,20221206,-24.89,8440,20230726,3.67,10800,-18.98,20230109,8440,3.67,20230726,11650,-24.89,20221206,8440,3.67,20230726,2.17,N,049430,500,45 억,,1463572,N,N,0,N,00,N
20230803,150430,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8780,-70,5,-0.79,98880650,11339,151.39,8750,8800,8700,11500,6200,8850,8720.40,16.18,0,-2801,9043,8946,8883,8786,8723,8915,8755,45,2650,500,6370,10,1,9048000,794,5.00,0.41,12,0.13,1756.00,21548.00,11650,20221206,-24.64,8440,20230726,4.03,10800,-18.70,20230109,8440,4.03,20230726,11650,-24.64,20221206,8440,4.03,20230726,2.17,N,049430,500,45 억,,1463572,N,N,0,N,00,N
20230803,140425,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8750,-100,5,-1.13,84677180,9714,129.69,8750,8800,8700,11500,6200,8850,8717.02,16.18,0,-2928,9043,8946,8883,8786,8723,8915,8755,45,2650,500,6370,10,1,9048000,792,4.98,0.41,12,0.11,1756.00,21548.00,11650,20221206,-24.89,8440,20230726,3.67,10800,-18.98,20230109,8440,3.67,20230726,11650,-24.89,20221206,8440,3.67,20230726,2.17,N,049430,500,45 억,,1463572,N,N,0,N,00,N
20230803,130429,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8720,-130,5,-1.47,78015390,8951,119.51,8750,8800,8700,11500,6200,8850,8715.83,16.18,0,-2955,9043,8946,8883,8786,8723,8915,8755,45,2650,500,6370,10,1,9048000,789,4.97,0.40,12,0.10,1756.00,21548.00,11650,20221206,-25.15,8440,20230726,3.32,10800,-19.26,20230109,8440,3.32,20230726,11650,-25.15,20221206,8440,3.32,20230726,2.17,N,049430,500,45 억,,1463572,N,N,0,N,00,N
20230803,120429,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8710,-140,5,-1.58,54070330,6201,82.79,8750,8800,8700,11500,6200,8850,8719.61,16.18,0,-3427,9043,8946,8883,8786,8723,8915,8755,45,2650,500,6370,10,1,9048000,788,4.96,0.40,12,0.07,1756.00,21548.00,11650,20221206,-25.24,8440,20230726,3.20,10800,-19.35,20230109,8440,3.20,20230726,11650,-25.24,20221206,8440,3.20,20230726,2.17,N,049430,500,45 억,,1463572,N,N,0,N,00,N
20230803,110425,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8710,-140,5,-1.58,44912130,5151,68.77,8750,8800,8700,11500,6200,8850,8719.11,16.18,0,-3215,9043,8946,8883,8786,8723,8915,8755,45,2650,500,6370,10,1,9048000,788,4.96,0.40,12,0.06,1756.00,21548.00,11650,20221206,-25.24,8440,20230726,3.20,10800,-19.35,20230109,8440,3.20,20230726,11650,-25.24,20221206,8440,3.20,20230726,2.17,N,049430,500,45 억,,1463572,N,N,0,N,00,N
20230803,100425,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8750,-100,5,-1.13,31694920,3636,48.54,8750,8800,8700,11500,6200,8850,8716.97,16.18,0,-2703,9043,8946,8883,8786,8723,8915,8755,45,2650,500,6370,10,1,9048000,792,4.98,0.41,12,0.04,1756.00,21548.00,11650,20221206,-24.89,8440,20230726,3.67,10800,-18.98,20230109,8440,3.67,20230726,11650,-24.89,20221206,8440,3.67,20230726,2.17,N,049430,500,45 억,,1463572,N,N,0,N,00,N
20230803,090425,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8710,-140,5,-1.58,2968080,340,4.54,8750,8750,8710,11500,6200,8850,8729.65,16.18,0,-177,9043,8946,8883,8786,8723,8915,8755,45,2650,500,6370,10,1,9048000,788,4.96,0.40,12,0.00,1756.00,21548.00,11650,20221206,-25.24,8440,20230726,3.20,10800,-19.35,20230109,8440,3.20,20230726,11650,-25.24,20221206,8440,3.20,20230726,2.17,N,049430,500,45 억,,1463572,N,N,0,N,00,N
20230802,160427,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8850,-60,5,-0.67,66291140,7489,50.14,8980,8980,8820,11580,6240,8910,8851.86,16.21,0,-2956,9043,8976,8913,8846,8783,8945,8815,45,2670,500,6410,10,1,9048000,801,5.04,0.41,12,0.08,1756.00,21548.00,11650,20221206,-24.03,8440,20230726,4.86,10800,-18.06,20230109,8440,4.86,20230726,11650,-24.03,20221206,8440,4.86,20230726,2.14,N,049430,500,45 억,,1466458,N,N,0,N,00,N
20230802,150432,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8830,-80,5,-0.90,55032690,6216,41.62,8980,8980,8820,11580,6240,8910,8853.39,16.21,0,-2710,9043,8976,8913,8846,8783,8945,8815,45,2670,500,6410,10,1,9048000,799,5.03,0.41,12,0.07,1756.00,21548.00,11650,20221206,-24.21,8440,20230726,4.62,10800,-18.24,20230109,8440,4.62,20230726,11650,-24.21,20221206,8440,4.62,20230726,2.14,N,049430,500,45 억,,1466458,N,N,0,N,00,N
20230802,140427,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8830,-80,5,-0.90,42723120,4822,32.29,8980,8980,8830,11580,6240,8910,8860.04,16.21,0,-2318,9043,8976,8913,8846,8783,8945,8815,45,2670,500,6410,10,1,9048000,799,5.03,0.41,12,0.05,1756.00,21548.00,11650,20221206,-24.21,8440,20230726,4.62,10800,-18.24,20230109,8440,4.62,20230726,11650,-24.21,20221206,8440,4.62,20230726,2.14,N,049430,500,45 억,,1466458,N,N,0,N,00,N
20230802,130426,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8850,-60,5,-0.67,23515820,2650,17.74,8980,8980,8850,11580,6240,8910,8873.89,16.21,0,-1080,9043,8976,8913,8846,8783,8945,8815,45,2670,500,6410,10,1,9048000,801,5.04,0.41,12,0.03,1756.00,21548.00,11650,20221206,-24.03,8440,20230726,4.86,10800,-18.06,20230109,8440,4.86,20230726,11650,-24.03,20221206,8440,4.86,20230726,2.14,N,049430,500,45 억,,1466458,N,N,0,N,00,N
20230802,120422,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8850,-60,5,-0.67,21868300,2464,16.50,8980,8980,8850,11580,6240,8910,8875.12,16.21,0,-901,9043,8976,8913,8846,8783,8945,8815,45,2670,500,6410,10,1,9048000,801,5.04,0.41,12,0.03,1756.00,21548.00,11650,20221206,-24.03,8440,20230726,4.86,10800,-18.06,20230109,8440,4.86,20230726,11650,-24.03,20221206,8440,4.86,20230726,2.14,N,049430,500,45 억,,1466458,N,N,0,N,00,N
20230802,110420,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8860,-50,5,-0.56,8323870,936,6.27,8980,8980,8860,11580,6240,8910,8893.02,16.21,0,-83,9043,8976,8913,8846,8783,8945,8815,45,2670,500,6410,10,1,9048000,802,5.05,0.41,12,0.01,1756.00,21548.00,11650,20221206,-23.95,8440,20230726,4.98,10800,-17.96,20230109,8440,4.98,20230726,11650,-23.95,20221206,8440,4.98,20230726,2.14,N,049430,500,45 억,,1466458,N,N,0,N,00,N
20230802,100422,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8880,-30,5,-0.34,5579810,627,4.20,8980,8980,8860,11580,6240,8910,8899.22,16.21,0,146,9043,8976,8913,8846,8783,8945,8815,45,2670,500,6410,10,1,9048000,803,5.06,0.41,12,0.01,1756.00,21548.00,11650,20221206,-23.78,8440,20230726,5.21,10800,-17.78,20230109,8440,5.21,20230726,11650,-23.78,20221206,8440,5.21,20230726,2.14,N,049430,500,45 억,,1466458,N,N,0,N,00,N
20230802,090423,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8900,-10,5,-0.11,1491630,167,1.12,8980,8980,8900,11580,6240,8910,8931.92,16.21,0,108,9043,8976,8913,8846,8783,8945,8815,45,2670,500,6410,10,1,9048000,805,5.07,0.41,12,0.00,1756.00,21548.00,11650,20221206,-23.61,8440,20230726,5.45,10800,-17.59,20230109,8440,5.45,20230726,11650,-23.61,20221206,8440,5.45,20230726,2.14,N,049430,500,45 억,,1466458,N,N,0,N,00,N
20230801,160424,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8910,70,2,0.79,132886990,14935,59.30,8960,8980,8850,11490,6190,8840,8897.69,16.24,0,-3350,9013,8926,8833,8746,8653,8880,8700,45,2650,500,6360,10,1,9048000,806,5.07,0.41,12,0.17,1756.00,21548.00,11650,20221206,-23.52,8440,20230726,5.57,10800,-17.50,20230109,8440,5.57,20230726,11650,-23.52,20221206,8440,5.57,20230726,2.12,N,049430,500,45 억,,1469808,N,N,0,N,00,N
20230801,150420,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8910,70,2,0.79,128391510,14430,57.29,8960,8980,8850,11490,6190,8840,8897.54,16.24,0,-3033,9013,8926,8833,8746,8653,8880,8700,45,2650,500,6360,10,1,9048000,806,5.07,0.41,12,0.16,1756.00,21548.00,11650,20221206,-23.52,8440,20230726,5.57,10800,-17.50,20230109,8440,5.57,20230726,11650,-23.52,20221206,8440,5.57,20230726,2.12,N,049430,500,45 억,,1469808,N,N,0,N,00,N
20230801,140429,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8870,30,2,0.34,112794180,12672,50.31,8960,8980,8850,11490,6190,8840,8901.06,16.24,0,-2920,9013,8926,8833,8746,8653,8880,8700,45,2650,500,6360,10,1,9048000,803,5.05,0.41,12,0.14,1756.00,21548.00,11650,20221206,-23.86,8440,20230726,5.09,10800,-17.87,20230109,8440,5.09,20230726,11650,-23.86,20221206,8440,5.09,20230726,2.12,N,049430,500,45 억,,1469808,N,N,0,N,00,N
20230801,130420,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8900,60,2,0.68,76860040,8626,34.25,8960,8980,8850,11490,6190,8840,8910.28,16.24,0,-2077,9013,8926,8833,8746,8653,8880,8700,45,2650,500,6360,10,1,9048000,805,5.07,0.41,12,0.10,1756.00,21548.00,11650,20221206,-23.61,8440,20230726,5.45,10800,-17.59,20230109,8440,5.45,20230726,11650,-23.61,20221206,8440,5.45,20230726,2.12,N,049430,500,45 억,,1469808,N,N,0,N,00,N
20230801,120421,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8890,50,2,0.57,71488870,8022,31.85,8960,8980,8850,11490,6190,8840,8911.60,16.24,0,-1733,9013,8926,8833,8746,8653,8880,8700,45,2650,500,6360,10,1,9048000,804,5.06,0.41,12,0.09,1756.00,21548.00,11650,20221206,-23.69,8440,20230726,5.33,10800,-17.69,20230109,8440,5.33,20230726,11650,-23.69,20221206,8440,5.33,20230726,2.12,N,049430,500,45 억,,1469808,N,N,0,N,00,N
20230801,110419,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8900,60,2,0.68,50630890,5678,22.54,8960,8980,8850,11490,6190,8840,8917.03,16.24,0,-1182,9013,8926,8833,8746,8653,8880,8700,45,2650,500,6360,10,1,9048000,805,5.07,0.41,12,0.06,1756.00,21548.00,11650,20221206,-23.61,8440,20230726,5.45,10800,-17.59,20230109,8440,5.45,20230726,11650,-23.61,20221206,8440,5.45,20230726,2.12,N,049430,500,45 억,,1469808,N,N,0,N,00,N
20230801,100422,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8950,110,2,1.24,24004520,2694,10.70,8960,8980,8850,11490,6190,8840,8910.36,16.24,0,-267,9013,8926,8833,8746,8653,8880,8700,45,2650,500,6360,10,1,9048000,810,5.10,0.42,12,0.03,1756.00,21548.00,11650,20221206,-23.18,8440,20230726,6.04,10800,-17.13,20230109,8440,6.04,20230726,11650,-23.18,20221206,8440,6.04,20230726,2.12,N,049430,500,45 억,,1469808,N,N,0,N,00,N
20230801,090418,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8950,110,2,1.24,985490,110,0.44,8960,8960,8950,11490,6190,8840,8959.00,16.24,0,-11,9013,8926,8833,8746,8653,8880,8700,45,2650,500,6360,10,1,9048000,810,5.10,0.42,12,0.00,1756.00,21548.00,11650,20221206,-23.18,8440,20230726,6.04,10800,-17.13,20230109,8440,6.04,20230726,11650,-23.18,20221206,8440,6.04,20230726,2.12,N,049430,500,45 억,,1469808,N,N,0,N,00,N