KissMeData/082210/price/prices-20240701.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
20240731,160703,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2905,5,2,0.17,91600555,31789,76.96,2875,2920,2850,3770,2030,2900,2881.52,3.59,0,-5563,3026,2962,2926,2862,2826,2945,2845,143,870,500,2080,5,1,28566538,830,8.02,1.78,12,0.11,362.00,1628.00,5150,20240401,-43.59,2140,20230726,35.75,5150,-43.59,20240401,2840,2.29,20240725,5150,-43.59,20240401,2295,26.58,20230731,0.13,N,082210,500,142 억,,1026271,N,N,0,N,00,N
20240731,150711,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2915,15,2,0.52,89246755,30979,75.00,2875,2915,2850,3770,2030,2900,2880.88,3.59,0,-5327,3026,2962,2926,2862,2826,2945,2845,143,870,500,2080,5,1,28566538,833,8.05,1.79,12,0.11,362.00,1628.00,5150,20240401,-43.40,2140,20230726,36.21,5150,-43.40,20240401,2840,2.64,20240725,5150,-43.40,20240401,2295,27.02,20230731,0.13,N,082210,500,142 억,,1026271,N,N,0,N,00,N
20240731,140711,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2880,-20,5,-0.69,66397535,23088,55.90,2875,2905,2850,3770,2030,2900,2875.85,3.59,0,-8902,3026,2962,2926,2862,2826,2945,2845,143,870,500,2080,5,1,28566538,823,7.96,1.77,12,0.08,362.00,1628.00,5150,20240401,-44.08,2140,20230726,34.58,5150,-44.08,20240401,2840,1.41,20240725,5150,-44.08,20240401,2295,25.49,20230731,0.13,N,082210,500,142 억,,1026271,N,N,0,N,00,N
20240731,130709,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2880,-20,5,-0.69,61637615,21435,51.89,2875,2905,2850,3770,2030,2900,2875.56,3.59,0,-7478,3026,2962,2926,2862,2826,2945,2845,143,870,500,2080,5,1,28566538,823,7.96,1.77,12,0.08,362.00,1628.00,5150,20240401,-44.08,2140,20230726,34.58,5150,-44.08,20240401,2840,1.41,20240725,5150,-44.08,20240401,2295,25.49,20230731,0.13,N,082210,500,142 억,,1026271,N,N,0,N,00,N
20240731,120710,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2865,-35,5,-1.21,41730895,14494,35.09,2875,2905,2850,3770,2030,2900,2879.18,3.59,0,-6811,3026,2962,2926,2862,2826,2945,2845,143,870,500,2080,5,1,28566538,818,7.91,1.76,12,0.05,362.00,1628.00,5150,20240401,-44.37,2140,20230726,33.88,5150,-44.37,20240401,2840,0.88,20240725,5150,-44.37,20240401,2295,24.84,20230731,0.13,N,082210,500,142 억,,1026271,N,N,0,N,00,N
20240731,110710,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2865,-35,5,-1.21,30227595,10481,25.37,2875,2905,2850,3770,2030,2900,2884.04,3.59,0,-6777,3026,2962,2926,2862,2826,2945,2845,143,870,500,2080,5,1,28566538,818,7.91,1.76,12,0.04,362.00,1628.00,5150,20240401,-44.37,2140,20230726,33.88,5150,-44.37,20240401,2840,0.88,20240725,5150,-44.37,20240401,2295,24.84,20230731,0.13,N,082210,500,142 억,,1026271,N,N,0,N,00,N
20240731,100708,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2890,-10,5,-0.34,15871085,5492,13.30,2875,2905,2850,3770,2030,2900,2889.86,3.59,0,-2922,3026,2962,2926,2862,2826,2945,2845,143,870,500,2080,5,1,28566538,826,7.98,1.78,12,0.02,362.00,1628.00,5150,20240401,-43.88,2140,20230726,35.05,5150,-43.88,20240401,2840,1.76,20240725,5150,-43.88,20240401,2295,25.93,20230731,0.13,N,082210,500,142 억,,1026271,N,N,0,N,00,N
20240731,090705,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2895,-5,5,-0.17,2059825,718,1.74,2875,2900,2850,3770,2030,2900,2868.84,3.59,0,66,3026,2962,2926,2862,2826,2945,2845,143,870,500,2080,5,1,28566538,827,8.00,1.78,12,0.00,362.00,1628.00,5150,20240401,-43.79,2140,20230726,35.28,5150,-43.79,20240401,2840,1.94,20240725,5150,-43.79,20240401,2295,26.14,20230731,0.13,N,082210,500,142 억,,1026271,N,N,0,N,00,N
20240730,160651,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2900,-80,5,-2.68,119739765,41104,218.87,2990,2990,2890,3870,2090,2980,2913.09,3.87,0,-28192,3160,3070,2995,2905,2830,3032,2867,136,890,500,2140,5,1,27243789,790,8.01,1.78,12,0.15,362.00,1628.00,5150,20240401,-43.69,2140,20230726,35.51,5150,-43.69,20240401,2840,2.11,20240725,5150,-43.69,20240401,2295,26.36,20230731,0.12,N,082210,500,136 억,,1054322,N,N,0,N,00,N
20240730,150702,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2905,-75,5,-2.52,113068625,38805,206.63,2990,2990,2890,3870,2090,2980,2913.76,3.87,0,-27238,3160,3070,2995,2905,2830,3032,2867,136,890,500,2140,5,1,27243789,791,8.02,1.78,12,0.14,362.00,1628.00,5150,20240401,-43.59,2140,20230726,35.75,5150,-43.59,20240401,2840,2.29,20240725,5150,-43.59,20240401,2295,26.58,20230731,0.12,N,082210,500,136 억,,1054322,N,N,0,N,00,N
20240730,140654,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2900,-80,5,-2.68,110448790,37902,201.82,2990,2990,2890,3870,2090,2980,2914.06,3.87,0,-26540,3160,3070,2995,2905,2830,3032,2867,136,890,500,2140,5,1,27243789,790,8.01,1.78,12,0.14,362.00,1628.00,5150,20240401,-43.69,2140,20230726,35.51,5150,-43.69,20240401,2840,2.11,20240725,5150,-43.69,20240401,2295,26.36,20230731,0.12,N,082210,500,136 억,,1054322,N,N,0,N,00,N
20240730,130700,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2905,-75,5,-2.52,102590025,35188,187.37,2990,2990,2890,3870,2090,2980,2915.48,3.87,0,-25476,3160,3070,2995,2905,2830,3032,2867,136,890,500,2140,5,1,27243789,791,8.02,1.78,12,0.13,362.00,1628.00,5150,20240401,-43.59,2140,20230726,35.75,5150,-43.59,20240401,2840,2.29,20240725,5150,-43.59,20240401,2295,26.58,20230731,0.12,N,082210,500,136 억,,1054322,N,N,0,N,00,N
20240730,120653,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2900,-80,5,-2.68,80277425,27486,146.36,2990,2990,2900,3870,2090,2980,2920.67,3.87,0,-20257,3160,3070,2995,2905,2830,3032,2867,136,890,500,2140,5,1,27243789,790,8.01,1.78,12,0.10,362.00,1628.00,5150,20240401,-43.69,2140,20230726,35.51,5150,-43.69,20240401,2840,2.11,20240725,5150,-43.69,20240401,2295,26.36,20230731,0.12,N,082210,500,136 억,,1054322,N,N,0,N,00,N
20240730,110700,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2935,-45,5,-1.51,54921615,18775,99.97,2990,2990,2900,3870,2090,2980,2925.25,3.87,0,-12846,3160,3070,2995,2905,2830,3032,2867,136,890,500,2140,5,1,27243789,800,8.11,1.80,12,0.07,362.00,1628.00,5150,20240401,-43.01,2140,20230726,37.15,5150,-43.01,20240401,2840,3.35,20240725,5150,-43.01,20240401,2295,27.89,20230731,0.12,N,082210,500,136 억,,1054322,N,N,0,N,00,N
20240730,100701,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2900,-80,5,-2.68,44284110,15127,80.55,2990,2990,2900,3870,2090,2980,2927.49,3.87,0,-10541,3160,3070,2995,2905,2830,3032,2867,136,890,500,2140,5,1,27243789,790,8.01,1.78,12,0.06,362.00,1628.00,5150,20240401,-43.69,2140,20230726,35.51,5150,-43.69,20240401,2840,2.11,20240725,5150,-43.69,20240401,2295,26.36,20230731,0.12,N,082210,500,136 억,,1054322,N,N,0,N,00,N
20240730,090703,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2960,-20,5,-0.67,1445030,485,2.58,2990,2990,2960,3870,2090,2980,2979.44,3.87,0,-337,3160,3070,2995,2905,2830,3032,2867,136,890,500,2140,5,1,27243789,806,8.18,1.82,12,0.00,362.00,1628.00,5150,20240401,-42.52,2140,20230726,38.32,5150,-42.52,20240401,2840,4.23,20240725,5150,-42.52,20240401,2295,28.98,20230731,0.12,N,082210,500,136 억,,1054322,N,N,0,N,00,N
20240729,160651,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2980,35,2,1.19,55481620,18779,57.99,3085,3085,2920,3825,2065,2945,2954.45,3.90,0,-8788,3051,2997,2946,2892,2841,3025,2920,136,880,500,2120,5,1,27243789,812,8.23,1.83,12,0.07,362.00,1628.00,5150,20240401,-42.14,2140,20230726,39.25,5150,-42.14,20240401,2840,4.93,20240725,5150,-42.14,20240401,2295,29.85,20230731,0.12,N,082210,500,136 억,,1063007,N,N,0,N,00,N
20240729,150658,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2950,5,2,0.17,52289655,17704,54.67,3085,3085,2920,3825,2065,2945,2953.55,3.90,0,-8289,3051,2997,2946,2892,2841,3025,2920,136,880,500,2120,5,1,27243789,804,8.15,1.81,12,0.06,362.00,1628.00,5150,20240401,-42.72,2140,20230726,37.85,5150,-42.72,20240401,2840,3.87,20240725,5150,-42.72,20240401,2295,28.54,20230731,0.12,N,082210,500,136 억,,1063007,N,N,0,N,00,N
20240729,140704,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2980,35,2,1.19,48710200,16492,50.93,3085,3085,2920,3825,2065,2945,2953.57,3.90,0,-8163,3051,2997,2946,2892,2841,3025,2920,136,880,500,2120,5,1,27243789,812,8.23,1.83,12,0.06,362.00,1628.00,5150,20240401,-42.14,2140,20230726,39.25,5150,-42.14,20240401,2840,4.93,20240725,5150,-42.14,20240401,2295,29.85,20230731,0.12,N,082210,500,136 억,,1063007,N,N,0,N,00,N
20240729,130705,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2975,30,2,1.02,44634470,15118,46.69,3085,3085,2920,3825,2065,2945,2952.41,3.90,0,-7933,3051,2997,2946,2892,2841,3025,2920,136,880,500,2120,5,1,27243789,811,8.22,1.83,12,0.06,362.00,1628.00,5150,20240401,-42.23,2140,20230726,39.02,5150,-42.23,20240401,2840,4.75,20240725,5150,-42.23,20240401,2295,29.63,20230731,0.12,N,082210,500,136 억,,1063007,N,N,0,N,00,N
20240729,120658,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2930,-15,5,-0.51,39193800,13268,40.97,3085,3085,2920,3825,2065,2945,2954.01,3.90,0,-8098,3051,2997,2946,2892,2841,3025,2920,136,880,500,2120,5,1,27243789,798,8.09,1.80,12,0.05,362.00,1628.00,5150,20240401,-43.11,2140,20230726,36.92,5150,-43.11,20240401,2840,3.17,20240725,5150,-43.11,20240401,2295,27.67,20230731,0.12,N,082210,500,136 억,,1063007,N,N,0,N,00,N
20240729,110655,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2930,-15,5,-0.51,33984395,11488,35.48,3085,3085,2925,3825,2065,2945,2958.25,3.90,0,-6956,3051,2997,2946,2892,2841,3025,2920,136,880,500,2120,5,1,27243789,798,8.09,1.80,12,0.04,362.00,1628.00,5150,20240401,-43.11,2140,20230726,36.92,5150,-43.11,20240401,2840,3.17,20240725,5150,-43.11,20240401,2295,27.67,20230731,0.12,N,082210,500,136 억,,1063007,N,N,0,N,00,N
20240729,100653,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2975,30,2,1.02,15833630,5326,16.45,3085,3085,2945,3825,2065,2945,2972.89,3.90,0,-2041,3051,2997,2946,2892,2841,3025,2920,136,880,500,2120,5,1,27243789,811,8.22,1.83,12,0.02,362.00,1628.00,5150,20240401,-42.23,2140,20230726,39.02,5150,-42.23,20240401,2840,4.75,20240725,5150,-42.23,20240401,2295,29.63,20230731,0.12,N,082210,500,136 억,,1063007,N,N,0,N,00,N
20240729,090652,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2970,25,2,0.85,3553050,1182,3.65,3085,3085,2970,3825,2065,2945,3005.96,3.90,0,-603,3051,2997,2946,2892,2841,3025,2920,136,880,500,2120,5,1,27243789,809,8.20,1.82,12,0.00,362.00,1628.00,5150,20240401,-42.33,2140,20230726,38.79,5150,-42.33,20240401,2840,4.58,20240725,5150,-42.33,20240401,2295,29.41,20230731,0.12,N,082210,500,136 억,,1063007,N,N,0,N,00,N
20240726,160642,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2945,30,2,1.03,95096015,32381,50.24,2915,3000,2895,3785,2045,2915,2936.78,3.91,0,-937,3065,2990,2915,2840,2765,3027,2877,136,870,500,2090,5,1,27243789,802,8.14,1.81,12,0.12,362.00,1628.00,5150,20240401,-42.82,2140,20230726,37.62,5150,-42.82,20240401,2840,3.70,20240725,5150,-42.82,20240401,2140,37.62,20230726,0.12,N,082210,500,136 억,,1063874,N,N,0,N,00,N
20240726,150649,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2970,55,2,1.89,86920960,29607,45.94,2915,3000,2895,3785,2045,2915,2935.82,3.91,0,-704,3065,2990,2915,2840,2765,3027,2877,136,870,500,2090,5,1,27243789,809,8.20,1.82,12,0.11,362.00,1628.00,5150,20240401,-42.33,2140,20230726,38.79,5150,-42.33,20240401,2840,4.58,20240725,5150,-42.33,20240401,2140,38.79,20230726,0.12,N,082210,500,136 억,,1063874,N,N,0,N,00,N
20240726,140650,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2995,80,2,2.74,76914650,26236,40.71,2915,3000,2895,3785,2045,2915,2931.65,3.91,0,1388,3065,2990,2915,2840,2765,3027,2877,136,870,500,2090,5,1,27243789,816,8.27,1.84,12,0.10,362.00,1628.00,5150,20240401,-41.84,2140,20230726,39.95,5150,-41.84,20240401,2840,5.46,20240725,5150,-41.84,20240401,2140,39.95,20230726,0.12,N,082210,500,136 억,,1063874,N,N,0,N,00,N
20240726,130650,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2935,20,2,0.69,60091035,20567,31.91,2915,2945,2895,3785,2045,2915,2921.72,3.91,0,1659,3065,2990,2915,2840,2765,3027,2877,136,870,500,2090,5,1,27243789,800,8.11,1.80,12,0.08,362.00,1628.00,5150,20240401,-43.01,2140,20230726,37.15,5150,-43.01,20240401,2840,3.35,20240725,5150,-43.01,20240401,2140,37.15,20230726,0.12,N,082210,500,136 억,,1063874,N,N,0,N,00,N
20240726,120654,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2930,15,2,0.51,42899815,14706,22.82,2915,2945,2895,3785,2045,2915,2917.16,3.91,0,-423,3065,2990,2915,2840,2765,3027,2877,136,870,500,2090,5,1,27243789,798,8.09,1.80,12,0.05,362.00,1628.00,5150,20240401,-43.11,2140,20230726,36.92,5150,-43.11,20240401,2840,3.17,20240725,5150,-43.11,20240401,2140,36.92,20230726,0.12,N,082210,500,136 억,,1063874,N,N,0,N,00,N
20240726,110652,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2915,0,3,0.00,34022040,11672,18.11,2915,2945,2895,3785,2045,2915,2914.84,3.91,0,-707,3065,2990,2915,2840,2765,3027,2877,136,870,500,2090,5,1,27243789,794,8.05,1.79,12,0.04,362.00,1628.00,5150,20240401,-43.40,2140,20230726,36.21,5150,-43.40,20240401,2840,2.64,20240725,5150,-43.40,20240401,2140,36.21,20230726,0.12,N,082210,500,136 억,,1063874,N,N,0,N,00,N
20240726,100651,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2915,0,3,0.00,22747065,7814,12.12,2915,2945,2895,3785,2045,2915,2911.07,3.91,0,-2052,3065,2990,2915,2840,2765,3027,2877,136,870,500,2090,5,1,27243789,794,8.05,1.79,12,0.03,362.00,1628.00,5150,20240401,-43.40,2140,20230726,36.21,5150,-43.40,20240401,2840,2.64,20240725,5150,-43.40,20240401,2140,36.21,20230726,0.12,N,082210,500,136 억,,1063874,N,N,0,N,00,N
20240726,090644,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2935,20,2,0.69,3236210,1110,1.72,2915,2945,2915,3785,2045,2915,2915.50,3.91,0,-26,3065,2990,2915,2840,2765,3027,2877,136,870,500,2090,5,1,27243789,800,8.11,1.80,12,0.00,362.00,1628.00,5150,20240401,-43.01,2140,20230726,37.15,5150,-43.01,20240401,2840,3.35,20240725,5150,-43.01,20240401,2140,37.15,20230726,0.12,N,082210,500,136 억,,1063874,N,N,0,N,00,N
20240725,160647,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2915,-85,5,-2.83,187623105,64448,170.15,2840,2990,2840,3900,2100,3000,2911.23,3.91,0,-3246,3113,3056,3018,2961,2923,3037,2942,136,900,500,2160,5,1,27243789,794,8.05,1.79,12,0.24,362.00,1628.00,5150,20240401,-43.40,2140,20230726,36.21,5150,-43.40,20240401,2840,2.64,20240725,5150,-43.40,20240401,2140,36.21,20230726,0.12,N,082210,500,136 억,,1066164,N,N,0,N,00,N
20240725,150655,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2940,-60,5,-2.00,183396865,63005,166.34,2840,2990,2840,3900,2100,3000,2910.83,3.91,0,-2568,3113,3056,3018,2961,2923,3037,2942,136,900,500,2160,5,1,27243789,801,8.12,1.81,12,0.23,362.00,1628.00,5150,20240401,-42.91,2140,20230726,37.38,5150,-42.91,20240401,2840,3.52,20240725,5150,-42.91,20240401,2140,37.38,20230726,0.12,N,082210,500,136 억,,1066164,N,N,0,N,00,N
20240725,140654,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2965,-35,5,-1.17,169483550,58274,153.85,2840,2990,2840,3900,2100,3000,2908.39,3.91,0,-1715,3113,3056,3018,2961,2923,3037,2942,136,900,500,2160,5,1,27243789,808,8.19,1.82,12,0.21,362.00,1628.00,5150,20240401,-42.43,2140,20230726,38.55,5150,-42.43,20240401,2840,4.40,20240725,5150,-42.43,20240401,2140,38.55,20230726,0.12,N,082210,500,136 억,,1066164,N,N,0,N,00,N
20240725,130649,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2955,-45,5,-1.50,158091890,54425,143.69,2840,2990,2840,3900,2100,3000,2904.77,3.91,0,-4249,3113,3056,3018,2961,2923,3037,2942,136,900,500,2160,5,1,27243789,805,8.16,1.82,12,0.20,362.00,1628.00,5150,20240401,-42.62,2140,20230726,38.08,5150,-42.62,20240401,2840,4.05,20240725,5150,-42.62,20240401,2140,38.08,20230726,0.12,N,082210,500,136 억,,1066164,N,N,0,N,00,N
20240725,120653,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2950,-50,5,-1.67,144805335,49928,131.82,2840,2990,2840,3900,2100,3000,2900.28,3.91,0,-3661,3113,3056,3018,2961,2923,3037,2942,136,900,500,2160,5,1,27243789,804,8.15,1.81,12,0.18,362.00,1628.00,5150,20240401,-42.72,2140,20230726,37.85,5150,-42.72,20240401,2840,3.87,20240725,5150,-42.72,20240401,2140,37.85,20230726,0.12,N,082210,500,136 억,,1066164,N,N,0,N,00,N
20240725,110647,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2920,-80,5,-2.67,139176260,48012,126.76,2840,2990,2840,3900,2100,3000,2898.78,3.91,0,-3549,3113,3056,3018,2961,2923,3037,2942,136,900,500,2160,5,1,27243789,796,8.07,1.79,12,0.18,362.00,1628.00,5150,20240401,-43.30,2140,20230726,36.45,5150,-43.30,20240401,2840,2.82,20240725,5150,-43.30,20240401,2140,36.45,20230726,0.12,N,082210,500,136 억,,1066164,N,N,0,N,00,N
20240725,100647,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2910,-90,5,-3.00,110211070,38091,100.56,2840,2990,2840,3900,2100,3000,2893.36,3.91,0,-2722,3113,3056,3018,2961,2923,3037,2942,136,900,500,2160,5,1,27243789,793,8.04,1.79,12,0.14,362.00,1628.00,5150,20240401,-43.50,2140,20230726,35.98,5150,-43.50,20240401,2840,2.46,20240725,5150,-43.50,20240401,2140,35.98,20230726,0.12,N,082210,500,136 억,,1066164,N,N,0,N,00,N
20240725,090645,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2925,-75,5,-2.50,49079085,17073,45.07,2840,2990,2840,3900,2100,3000,2874.66,3.91,0,472,3113,3056,3018,2961,2923,3037,2942,136,900,500,2160,5,1,27243789,797,8.08,1.80,12,0.06,362.00,1628.00,5150,20240401,-43.20,2140,20230726,36.68,5150,-43.20,20240401,2840,2.99,20240725,5150,-43.20,20240401,2140,36.68,20230726,0.12,N,082210,500,136 억,,1066164,N,N,0,N,00,N
20240724,160641,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3000,-20,5,-0.66,114036795,37877,16.48,3010,3075,2980,3925,2115,3020,3010.71,3.96,0,-11933,3266,3142,3021,2897,2776,3082,2837,136,905,500,2170,5,1,27243789,817,8.29,1.84,12,0.14,362.00,1628.00,5150,20240401,-41.75,2140,20230726,40.19,5150,-41.75,20240401,2900,3.45,20240723,5150,-41.75,20240401,2140,40.19,20230726,0.13,N,082210,500,136 억,,1077630,N,N,0,N,00,N
20240724,150653,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2990,-30,5,-0.99,107934695,35840,15.59,3010,3075,2980,3925,2115,3020,3011.57,3.96,0,-12020,3266,3142,3021,2897,2776,3082,2837,136,905,500,2170,5,1,27243789,815,8.26,1.84,12,0.13,362.00,1628.00,5150,20240401,-41.94,2140,20230726,39.72,5150,-41.94,20240401,2900,3.10,20240723,5150,-41.94,20240401,2140,39.72,20230726,0.13,N,082210,500,136 억,,1077630,N,N,0,N,00,N
20240724,140647,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2990,-30,5,-0.99,97951010,32498,14.14,3010,3075,2980,3925,2115,3020,3014.06,3.96,0,-11208,3266,3142,3021,2897,2776,3082,2837,136,905,500,2170,5,1,27243789,815,8.26,1.84,12,0.12,362.00,1628.00,5150,20240401,-41.94,2140,20230726,39.72,5150,-41.94,20240401,2900,3.10,20240723,5150,-41.94,20240401,2140,39.72,20230726,0.13,N,082210,500,136 억,,1077630,N,N,0,N,00,N
20240724,130654,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3010,-10,5,-0.33,77914345,25812,11.23,3010,3075,2995,3925,2115,3020,3018.53,3.96,0,-5661,3266,3142,3021,2897,2776,3082,2837,136,905,500,2170,5,1,27243789,820,8.31,1.85,12,0.09,362.00,1628.00,5150,20240401,-41.55,2140,20230726,40.65,5150,-41.55,20240401,2900,3.79,20240723,5150,-41.55,20240401,2140,40.65,20230726,0.13,N,082210,500,136 억,,1077630,N,N,0,N,00,N
20240724,120653,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3005,-15,5,-0.50,72168490,23902,10.40,3010,3075,2995,3925,2115,3020,3019.35,3.96,0,-4851,3266,3142,3021,2897,2776,3082,2837,136,905,500,2170,5,1,27243789,819,8.30,1.85,12,0.09,362.00,1628.00,5150,20240401,-41.65,2140,20230726,40.42,5150,-41.65,20240401,2900,3.62,20240723,5150,-41.65,20240401,2140,40.42,20230726,0.13,N,082210,500,136 억,,1077630,N,N,0,N,00,N
20240724,110650,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3000,-20,5,-0.66,68384870,22643,9.85,3010,3075,2995,3925,2115,3020,3020.13,3.96,0,-4743,3266,3142,3021,2897,2776,3082,2837,136,905,500,2170,5,1,27243789,817,8.29,1.84,12,0.08,362.00,1628.00,5150,20240401,-41.75,2140,20230726,40.19,5150,-41.75,20240401,2900,3.45,20240723,5150,-41.75,20240401,2140,40.19,20230726,0.13,N,082210,500,136 억,,1077630,N,N,0,N,00,N
20240724,100701,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3040,20,2,0.66,34431295,11374,4.95,3010,3075,3010,3925,2115,3020,3027.19,3.96,0,-2659,3266,3142,3021,2897,2776,3082,2837,136,905,500,2170,5,1,27243789,828,8.40,1.87,12,0.04,362.00,1628.00,5150,20240401,-40.97,2140,20230726,42.06,5150,-40.97,20240401,2900,4.83,20240723,5150,-40.97,20240401,2140,42.06,20230726,0.13,N,082210,500,136 억,,1077630,N,N,0,N,00,N
20240724,090646,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3020,0,3,0.00,5381410,1785,0.78,3010,3020,3010,3925,2115,3020,3014.80,3.96,0,-842,3266,3142,3021,2897,2776,3082,2837,136,905,500,2170,5,1,27243789,823,8.34,1.86,12,0.01,362.00,1628.00,5150,20240401,-41.36,2140,20230726,41.12,5150,-41.36,20240401,2900,4.14,20240723,5150,-41.36,20240401,2140,41.12,20230726,0.13,N,082210,500,136 억,,1077630,N,N,0,N,00,N
20240723,160638,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3020,-75,5,-2.42,687508560,229818,109.65,3095,3145,2900,4020,2170,3095,2991.53,3.77,0,49529,3345,3220,3155,3030,2965,3187,2997,136,925,500,2220,5,1,27243789,823,8.34,1.86,12,0.84,362.00,1628.00,5150,20240401,-41.36,2140,20230726,41.12,5150,-41.36,20240401,2900,4.14,20240723,5150,-41.36,20240401,2140,41.12,20230726,0.12,N,082210,500,136 억,,1027954,N,N,0,N,00,N
20240723,150654,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3035,-60,5,-1.94,678688030,226903,108.26,3095,3145,2900,4020,2170,3095,2991.09,3.77,0,50833,3345,3220,3155,3030,2965,3187,2997,136,925,500,2220,5,1,27243789,827,8.38,1.86,12,0.83,362.00,1628.00,5150,20240401,-41.07,2140,20230726,41.82,5150,-41.07,20240401,2900,4.66,20240723,5150,-41.07,20240401,2140,41.82,20230726,0.12,N,082210,500,136 억,,1027954,N,N,0,N,00,N
20240723,140643,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3105,10,2,0.32,648531465,217215,103.64,3095,3125,2900,4020,2170,3095,2985.67,3.77,0,54802,3345,3220,3155,3030,2965,3187,2997,136,925,500,2220,5,1,27243789,846,8.58,1.91,12,0.80,362.00,1628.00,5150,20240401,-39.71,2140,20230726,45.09,5150,-39.71,20240401,2900,7.07,20240723,5150,-39.71,20240401,2140,45.09,20230726,0.12,N,082210,500,136 억,,1027954,N,N,0,N,00,N
20240723,130638,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3005,-90,5,-2.91,576228695,193595,92.37,3095,3125,2900,4020,2170,3095,2976.46,3.77,0,58188,3345,3220,3155,3030,2965,3187,2997,136,925,500,2220,5,1,27243789,819,8.30,1.85,12,0.71,362.00,1628.00,5150,20240401,-41.65,2140,20230726,40.42,5150,-41.65,20240401,2900,3.62,20240723,5150,-41.65,20240401,2140,40.42,20230726,0.12,N,082210,500,136 억,,1027954,N,N,0,N,00,N
20240723,120644,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2970,-125,5,-4.04,530719580,178306,85.07,3095,3125,2900,4020,2170,3095,2976.45,3.77,0,53991,3345,3220,3155,3030,2965,3187,2997,136,925,500,2220,5,1,27243789,809,8.20,1.82,12,0.65,362.00,1628.00,5150,20240401,-42.33,2140,20230726,38.79,5150,-42.33,20240401,2900,2.41,20240723,5150,-42.33,20240401,2140,38.79,20230726,0.12,N,082210,500,136 억,,1027954,N,N,0,N,00,N
20240723,110647,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3050,-45,5,-1.45,81281625,26404,12.60,3095,3125,3045,4020,2170,3095,3078.38,3.77,0,-1162,3345,3220,3155,3030,2965,3187,2997,136,925,500,2220,5,1,27243789,831,8.43,1.87,12,0.10,362.00,1628.00,5150,20240401,-40.78,2140,20230726,42.52,5150,-40.78,20240401,3045,0.16,20240723,5150,-40.78,20240401,2140,42.52,20230726,0.12,N,082210,500,136 억,,1027954,N,N,0,N,00,N
20240723,100644,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3085,-10,5,-0.32,44729680,14442,6.89,3095,3125,3085,4020,2170,3095,3097.19,3.77,0,675,3345,3220,3155,3030,2965,3187,2997,136,925,500,2220,5,1,27243789,840,8.52,1.89,12,0.05,362.00,1628.00,5150,20240401,-40.10,2140,20230726,44.16,5150,-40.10,20240401,3055,0.98,20240627,5150,-40.10,20240401,2140,44.16,20230726,0.12,N,082210,500,136 억,,1027954,N,N,0,N,00,N
20240723,090647,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3100,5,2,0.16,4240565,1369,0.65,3095,3110,3095,4020,2170,3095,3097.56,3.77,0,-150,3345,3220,3155,3030,2965,3187,2997,136,925,500,2220,5,1,27243789,845,8.56,1.90,12,0.01,362.00,1628.00,5150,20240401,-39.81,2140,20230726,44.86,5150,-39.81,20240401,3055,1.47,20240627,5150,-39.81,20240401,2140,44.86,20230726,0.12,N,082210,500,136 억,,1027954,N,N,0,N,00,N
20240722,160637,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3095,-155,5,-4.77,265240785,84889,20.71,3280,3280,3090,4225,2275,3250,3124.66,3.95,0,-50250,3343,3296,3223,3176,3103,3260,3140,136,975,500,2340,5,1,27243789,843,8.55,1.90,12,0.31,362.00,1628.00,5150,20240401,-39.90,2140,20230726,44.63,5150,-39.90,20240401,3055,1.31,20240627,5150,-39.90,20240401,2140,44.63,20230726,0.12,N,082210,500,136 억,,1077328,N,N,0,N,00,N
20240722,150643,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3100,-150,5,-4.62,253560410,81117,19.79,3280,3280,3090,4225,2275,3250,3125.86,3.95,0,-48771,3343,3296,3223,3176,3103,3260,3140,136,975,500,2340,5,1,27243789,845,8.56,1.90,12,0.30,362.00,1628.00,5150,20240401,-39.81,2140,20230726,44.86,5150,-39.81,20240401,3055,1.47,20240627,5150,-39.81,20240401,2140,44.86,20230726,0.12,N,082210,500,136 억,,1077328,N,N,0,N,00,N
20240722,140644,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3110,-140,5,-4.31,229315270,73300,17.88,3280,3280,3090,4225,2275,3250,3128.45,3.95,0,-43293,3343,3296,3223,3176,3103,3260,3140,136,975,500,2340,5,1,27243789,847,8.59,1.91,12,0.27,362.00,1628.00,5150,20240401,-39.61,2140,20230726,45.33,5150,-39.61,20240401,3055,1.80,20240627,5150,-39.61,20240401,2140,45.33,20230726,0.12,N,082210,500,136 억,,1077328,N,N,0,N,00,N
20240722,130642,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3110,-140,5,-4.31,216992480,69323,16.91,3280,3280,3090,4225,2275,3250,3130.17,3.95,0,-42840,3343,3296,3223,3176,3103,3260,3140,136,975,500,2340,5,1,27243789,847,8.59,1.91,12,0.25,362.00,1628.00,5150,20240401,-39.61,2140,20230726,45.33,5150,-39.61,20240401,3055,1.80,20240627,5150,-39.61,20240401,2140,45.33,20230726,0.12,N,082210,500,136 억,,1077328,N,N,0,N,00,N
20240722,120642,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3125,-125,5,-3.85,187927980,59965,14.63,3280,3280,3090,4225,2275,3250,3133.96,3.95,0,-40001,3343,3296,3223,3176,3103,3260,3140,136,975,500,2340,5,1,27243789,851,8.63,1.92,12,0.22,362.00,1628.00,5150,20240401,-39.32,2140,20230726,46.03,5150,-39.32,20240401,3055,2.29,20240627,5150,-39.32,20240401,2140,46.03,20230726,0.12,N,082210,500,136 억,,1077328,N,N,0,N,00,N
20240722,110638,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3090,-160,5,-4.92,173961525,55483,13.54,3280,3280,3090,4225,2275,3250,3135.40,3.95,0,-37637,3343,3296,3223,3176,3103,3260,3140,136,975,500,2340,5,1,27243789,842,8.54,1.90,12,0.20,362.00,1628.00,5150,20240401,-40.00,2140,20230726,44.39,5150,-40.00,20240401,3055,1.15,20240627,5150,-40.00,20240401,2140,44.39,20230726,0.12,N,082210,500,136 억,,1077328,N,N,0,N,00,N
20240722,100642,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3125,-125,5,-3.85,101697670,32208,7.86,3280,3280,3100,4225,2275,3250,3157.53,3.95,0,-20367,3343,3296,3223,3176,3103,3260,3140,136,975,500,2340,5,1,27243789,851,8.63,1.92,12,0.12,362.00,1628.00,5150,20240401,-39.32,2140,20230726,46.03,5150,-39.32,20240401,3055,2.29,20240627,5150,-39.32,20240401,2140,46.03,20230726,0.12,N,082210,500,136 억,,1077328,N,N,0,N,00,N
20240722,090641,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3230,-20,5,-0.62,1160080,357,0.09,3280,3280,3230,4225,2275,3250,3249.52,3.95,0,-273,3343,3296,3223,3176,3103,3260,3140,136,975,500,2340,5,1,27243789,880,8.92,1.98,12,0.00,362.00,1628.00,5150,20240401,-37.28,2140,20230726,50.93,5150,-37.28,20240401,3055,5.73,20240627,5150,-37.28,20240401,2140,50.93,20230726,0.12,N,082210,500,136 억,,1077328,N,N,0,N,00,N
20240719,160627,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3250,50,2,1.56,127388510,39869,110.66,3270,3270,3150,4160,2240,3200,3195.18,3.94,0,2824,3303,3251,3193,3141,3083,3255,3145,136,960,500,2300,5,1,27243789,885,8.98,2.00,12,0.15,362.00,1628.00,5150,20240401,-36.89,2140,20230726,51.87,5150,-36.89,20240401,3055,6.38,20240627,5150,-36.89,20240401,2140,51.87,20230726,0.13,N,082210,500,136 억,,1074158,N,N,0,N,00,N
20240719,150633,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3210,10,2,0.31,117989735,36964,102.60,3270,3270,3150,4160,2240,3200,3192.02,3.94,0,2570,3303,3251,3193,3141,3083,3255,3145,136,960,500,2300,5,1,27243789,875,8.87,1.97,12,0.14,362.00,1628.00,5150,20240401,-37.67,2140,20230726,50.00,5150,-37.67,20240401,3055,5.07,20240627,5150,-37.67,20240401,2140,50.00,20230726,0.13,N,082210,500,136 억,,1074158,N,N,0,N,00,N
20240719,140637,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3220,20,2,0.62,97836470,30684,85.17,3270,3270,3150,4160,2240,3200,3188.52,3.94,0,2929,3303,3251,3193,3141,3083,3255,3145,136,960,500,2300,5,1,27243789,877,8.90,1.98,12,0.11,362.00,1628.00,5150,20240401,-37.48,2140,20230726,50.47,5150,-37.48,20240401,3055,5.40,20240627,5150,-37.48,20240401,2140,50.47,20230726,0.13,N,082210,500,136 억,,1074158,N,N,0,N,00,N
20240719,130627,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3220,20,2,0.62,86628660,27200,75.50,3270,3270,3150,4160,2240,3200,3184.87,3.94,0,2720,3303,3251,3193,3141,3083,3255,3145,136,960,500,2300,5,1,27243789,877,8.90,1.98,12,0.10,362.00,1628.00,5150,20240401,-37.48,2140,20230726,50.47,5150,-37.48,20240401,3055,5.40,20240627,5150,-37.48,20240401,2140,50.47,20230726,0.13,N,082210,500,136 억,,1074158,N,N,0,N,00,N
20240719,120628,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3220,20,2,0.62,80315400,25232,70.03,3270,3270,3150,4160,2240,3200,3183.07,3.94,0,3126,3303,3251,3193,3141,3083,3255,3145,136,960,500,2300,5,1,27243789,877,8.90,1.98,12,0.09,362.00,1628.00,5150,20240401,-37.48,2140,20230726,50.47,5150,-37.48,20240401,3055,5.40,20240627,5150,-37.48,20240401,2140,50.47,20230726,0.13,N,082210,500,136 억,,1074158,N,N,0,N,00,N
20240719,110633,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3200,0,3,0.00,78317545,24610,68.31,3270,3270,3150,4160,2240,3200,3182.34,3.94,0,3232,3303,3251,3193,3141,3083,3255,3145,136,960,500,2300,5,1,27243789,872,8.84,1.97,12,0.09,362.00,1628.00,5150,20240401,-37.86,2140,20230726,49.53,5150,-37.86,20240401,3055,4.75,20240627,5150,-37.86,20240401,2140,49.53,20230726,0.13,N,082210,500,136 억,,1074158,N,N,0,N,00,N
20240719,100537,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3230,30,2,0.94,59154640,18632,51.72,3270,3270,3150,4160,2240,3200,3174.89,3.94,0,5212,3303,3251,3193,3141,3083,3255,3145,136,960,500,2300,5,1,27243789,880,8.92,1.98,12,0.07,362.00,1628.00,5150,20240401,-37.28,2140,20230726,50.93,5150,-37.28,20240401,3055,5.73,20240627,5150,-37.28,20240401,2140,50.93,20230726,0.13,N,082210,500,136 억,,1074158,N,N,0,N,00,N
20240719,090641,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3200,0,3,0.00,6249135,1947,5.40,3270,3270,3200,4160,2240,3200,3209.65,3.94,0,654,3303,3251,3193,3141,3083,3255,3145,136,960,500,2300,5,1,27243789,872,8.84,1.97,12,0.01,362.00,1628.00,5150,20240401,-37.86,2140,20230726,49.53,5150,-37.86,20240401,3055,4.75,20240627,5150,-37.86,20240401,2140,49.53,20230726,0.13,N,082210,500,136 억,,1074158,N,N,0,N,00,N
20240718,160620,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3200,-45,5,-1.39,114244825,35826,56.37,3200,3245,3135,4215,2275,3245,3188.87,3.95,0,-2794,3368,3306,3273,3211,3178,3290,3195,136,970,500,2330,5,1,27243789,872,8.84,1.97,12,0.13,362.00,1628.00,5150,20240401,-37.86,2140,20230726,49.53,5150,-37.86,20240401,3055,4.75,20240627,5150,-37.86,20240401,2140,49.53,20230726,0.14,N,082210,500,136 억,,1076918,N,N,0,N,00,N
20240718,150629,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3200,-45,5,-1.39,105641495,33138,52.14,3200,3245,3135,4215,2275,3245,3187.91,3.95,0,-2002,3368,3306,3273,3211,3178,3290,3195,136,970,500,2330,5,1,27243789,872,8.84,1.97,12,0.12,362.00,1628.00,5150,20240401,-37.86,2140,20230726,49.53,5150,-37.86,20240401,3055,4.75,20240627,5150,-37.86,20240401,2140,49.53,20230726,0.14,N,082210,500,136 억,,1076918,N,N,0,N,00,N
20240718,140623,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3190,-55,5,-1.69,98128615,30782,48.43,3200,3245,3135,4215,2275,3245,3187.84,3.95,0,-2001,3368,3306,3273,3211,3178,3290,3195,136,970,500,2330,5,1,27243789,869,8.81,1.96,12,0.11,362.00,1628.00,5150,20240401,-38.06,2140,20230726,49.07,5150,-38.06,20240401,3055,4.42,20240627,5150,-38.06,20240401,2140,49.07,20230726,0.14,N,082210,500,136 억,,1076918,N,N,0,N,00,N
20240718,130625,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3195,-50,5,-1.54,89309050,28022,44.09,3200,3245,3135,4215,2275,3245,3187.09,3.95,0,-1669,3368,3306,3273,3211,3178,3290,3195,136,970,500,2330,5,1,27243789,870,8.83,1.96,12,0.10,362.00,1628.00,5150,20240401,-37.96,2140,20230726,49.30,5150,-37.96,20240401,3055,4.58,20240627,5150,-37.96,20240401,2140,49.30,20230726,0.14,N,082210,500,136 억,,1076918,N,N,0,N,00,N
20240718,120626,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3205,-40,5,-1.23,78452620,24633,38.76,3200,3245,3135,4215,2275,3245,3184.84,3.95,0,-978,3368,3306,3273,3211,3178,3290,3195,136,970,500,2330,5,1,27243789,873,8.85,1.97,12,0.09,362.00,1628.00,5150,20240401,-37.77,2140,20230726,49.77,5150,-37.77,20240401,3055,4.91,20240627,5150,-37.77,20240401,2140,49.77,20230726,0.14,N,082210,500,136 억,,1076918,N,N,0,N,00,N
20240718,110628,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3215,-30,5,-0.92,69317900,21788,34.28,3200,3245,3135,4215,2275,3245,3181.45,3.95,0,45,3368,3306,3273,3211,3178,3290,3195,136,970,500,2330,5,1,27243789,876,8.88,1.97,12,0.08,362.00,1628.00,5150,20240401,-37.57,2140,20230726,50.23,5150,-37.57,20240401,3055,5.24,20240627,5150,-37.57,20240401,2140,50.23,20230726,0.14,N,082210,500,136 억,,1076918,N,N,0,N,00,N
20240718,100631,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3180,-65,5,-2.00,48105135,15152,23.84,3200,3245,3135,4215,2275,3245,3174.80,3.95,0,-4327,3368,3306,3273,3211,3178,3290,3195,136,970,500,2330,5,1,27243789,866,8.78,1.95,12,0.06,362.00,1628.00,5150,20240401,-38.25,2140,20230726,48.60,5150,-38.25,20240401,3055,4.09,20240627,5150,-38.25,20240401,2140,48.60,20230726,0.14,N,082210,500,136 억,,1076918,N,N,0,N,00,N
20240718,090630,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3150,-95,5,-2.93,26859950,8451,13.30,3200,3245,3150,4215,2275,3245,3178.25,3.95,0,-1269,3368,3306,3273,3211,3178,3290,3195,136,970,500,2330,5,1,27243789,858,8.70,1.93,12,0.03,362.00,1628.00,5150,20240401,-38.83,2140,20230726,47.20,5150,-38.83,20240401,3055,3.11,20240627,5150,-38.83,20240401,2140,47.20,20230726,0.14,N,082210,500,136 억,,1076918,N,N,0,N,00,N
20240717,160656,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3245,-90,5,-2.70,206894910,63235,19.32,3335,3335,3240,4335,2335,3335,3271.84,4.00,0,-13894,3491,3412,3336,3257,3181,3375,3220,136,1000,500,2400,5,1,27243789,884,8.96,1.99,12,0.23,362.00,1628.00,5150,20240401,-36.99,2140,20230726,51.64,5150,-36.99,20240401,3055,6.22,20240627,5150,-36.99,20240401,2140,51.64,20230726,0.14,N,082210,500,136 억,,1090661,N,N,0,N,00,N
20240717,150659,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3245,-90,5,-2.70,191708500,58557,17.89,3335,3335,3240,4335,2335,3335,3273.88,4.00,0,-12106,3491,3412,3336,3257,3181,3375,3220,136,1000,500,2400,5,1,27243789,884,8.96,1.99,12,0.21,362.00,1628.00,5150,20240401,-36.99,2140,20230726,51.64,5150,-36.99,20240401,3055,6.22,20240627,5150,-36.99,20240401,2140,51.64,20230726,0.14,N,082210,500,136 억,,1090661,N,N,0,N,00,N
20240717,140656,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3250,-85,5,-2.55,169724070,51785,15.82,3335,3335,3245,4335,2335,3335,3277.48,4.00,0,-8451,3491,3412,3336,3257,3181,3375,3220,136,1000,500,2400,5,1,27243789,885,8.98,2.00,12,0.19,362.00,1628.00,5150,20240401,-36.89,2140,20230726,51.87,5150,-36.89,20240401,3055,6.38,20240627,5150,-36.89,20240401,2140,51.87,20230726,0.14,N,082210,500,136 억,,1090661,N,N,0,N,00,N
20240717,130655,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3265,-70,5,-2.10,131321385,39993,12.22,3335,3335,3265,4335,2335,3335,3283.61,4.00,0,-5582,3491,3412,3336,3257,3181,3375,3220,136,1000,500,2400,5,1,27243789,890,9.02,2.01,12,0.15,362.00,1628.00,5150,20240401,-36.60,2140,20230726,52.57,5150,-36.60,20240401,3055,6.87,20240627,5150,-36.60,20240401,2140,52.57,20230726,0.14,N,082210,500,136 억,,1090661,N,N,0,N,00,N
20240717,120656,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3270,-65,5,-1.95,107594130,32730,10.00,3335,3335,3265,4335,2335,3335,3287.32,4.00,0,-2585,3491,3412,3336,3257,3181,3375,3220,136,1000,500,2400,5,1,27243789,891,9.03,2.01,12,0.12,362.00,1628.00,5150,20240401,-36.50,2140,20230726,52.80,5150,-36.50,20240401,3055,7.04,20240627,5150,-36.50,20240401,2140,52.80,20230726,0.14,N,082210,500,136 억,,1090661,N,N,0,N,00,N
20240717,110656,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3295,-40,5,-1.20,88019740,26757,8.18,3335,3335,3265,4335,2335,3335,3289.60,4.00,0,307,3491,3412,3336,3257,3181,3375,3220,136,1000,500,2400,5,1,27243789,898,9.10,2.02,12,0.10,362.00,1628.00,5150,20240401,-36.02,2140,20230726,53.97,5150,-36.02,20240401,3055,7.86,20240627,5150,-36.02,20240401,2140,53.97,20230726,0.14,N,082210,500,136 억,,1090661,N,N,0,N,00,N
20240717,100655,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3275,-60,5,-1.80,65998555,20031,6.12,3335,3335,3265,4335,2335,3335,3294.82,4.00,0,-340,3491,3412,3336,3257,3181,3375,3220,136,1000,500,2400,5,1,27243789,892,9.05,2.01,12,0.07,362.00,1628.00,5150,20240401,-36.41,2140,20230726,53.04,5150,-36.41,20240401,3055,7.20,20240627,5150,-36.41,20240401,2140,53.04,20230726,0.14,N,082210,500,136 억,,1090661,N,N,0,N,00,N
20240717,090538,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3335,0,3,0.00,253215,76,0.02,3335,3335,3330,4335,2335,3335,3331.78,4.00,0,-76,3491,3412,3336,3257,3181,3375,3220,136,1000,500,2400,5,1,27243789,909,9.21,2.05,12,0.00,362.00,1628.00,5150,20240401,-35.24,2140,20230726,55.84,5150,-35.24,20240401,3055,9.17,20240627,5150,-35.24,20240401,2140,55.84,20230726,0.14,N,082210,500,136 억,,1090661,N,N,0,N,00,N
20240716,160657,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3335,-45,5,-1.33,230756105,70174,225.03,3415,3415,3260,4390,2370,3380,3288.34,4.01,0,-1614,3470,3425,3375,3330,3280,3427,3332,136,1010,500,2430,5,1,27243789,909,9.21,2.05,12,0.26,362.00,1628.00,5150,20240401,-35.24,2140,20230726,55.84,5150,-35.24,20240401,3055,9.17,20240627,5150,-35.24,20240401,2140,55.84,20230726,0.14,N,082210,500,136 억,,1092266,N,N,0,N,00,N
20240716,150704,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3290,-90,5,-2.66,213070445,64813,207.84,3415,3415,3260,4390,2370,3380,3287.46,4.01,0,1704,3470,3425,3375,3330,3280,3427,3332,136,1010,500,2430,5,1,27243789,896,9.09,2.02,12,0.24,362.00,1628.00,5150,20240401,-36.12,2140,20230726,53.74,5150,-36.12,20240401,3055,7.69,20240627,5150,-36.12,20240401,2140,53.74,20230726,0.14,N,082210,500,136 억,,1092266,N,N,0,N,00,N
20240716,140702,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3285,-95,5,-2.81,188836155,57444,184.21,3415,3415,3260,4390,2370,3380,3287.31,4.01,0,2449,3470,3425,3375,3330,3280,3427,3332,136,1010,500,2430,5,1,27243789,895,9.07,2.02,12,0.21,362.00,1628.00,5150,20240401,-36.21,2140,20230726,53.50,5150,-36.21,20240401,3055,7.53,20240627,5150,-36.21,20240401,2140,53.50,20230726,0.14,N,082210,500,136 억,,1092266,N,N,0,N,00,N
20240716,130702,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3275,-105,5,-3.11,151136380,45935,147.30,3415,3415,3260,4390,2370,3380,3290.22,4.01,0,1337,3470,3425,3375,3330,3280,3427,3332,136,1010,500,2430,5,1,27243789,892,9.05,2.01,12,0.17,362.00,1628.00,5150,20240401,-36.41,2140,20230726,53.04,5150,-36.41,20240401,3055,7.20,20240627,5150,-36.41,20240401,2140,53.04,20230726,0.14,N,082210,500,136 억,,1092266,N,N,0,N,00,N
20240716,120700,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3280,-100,5,-2.96,132709955,40307,129.26,3415,3415,3260,4390,2370,3380,3292.48,4.01,0,1529,3470,3425,3375,3330,3280,3427,3332,136,1010,500,2430,5,1,27243789,894,9.06,2.01,12,0.15,362.00,1628.00,5150,20240401,-36.31,2140,20230726,53.27,5150,-36.31,20240401,3055,7.36,20240627,5150,-36.31,20240401,2140,53.27,20230726,0.14,N,082210,500,136 억,,1092266,N,N,0,N,00,N
20240716,110700,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3285,-95,5,-2.81,78059515,23613,75.72,3415,3415,3275,4390,2370,3380,3305.79,4.01,0,-5540,3470,3425,3375,3330,3280,3427,3332,136,1010,500,2430,5,1,27243789,895,9.07,2.02,12,0.09,362.00,1628.00,5150,20240401,-36.21,2140,20230726,53.50,5150,-36.21,20240401,3055,7.53,20240627,5150,-36.21,20240401,2140,53.50,20230726,0.14,N,082210,500,136 억,,1092266,N,N,0,N,00,N
20240716,100701,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3315,-65,5,-1.92,21113215,6338,20.32,3415,3415,3315,4390,2370,3380,3331.21,4.01,0,-4691,3470,3425,3375,3330,3280,3427,3332,136,1010,500,2430,5,1,27243789,903,9.16,2.04,12,0.02,362.00,1628.00,5150,20240401,-35.63,2140,20230726,54.91,5150,-35.63,20240401,3055,8.51,20240627,5150,-35.63,20240401,2140,54.91,20230726,0.14,N,082210,500,136 억,,1092266,N,N,0,N,00,N
20240716,090659,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3380,0,3,0.00,169385,50,0.16,3415,3415,3380,4390,2370,3380,3387.70,4.01,0,-40,3470,3425,3375,3330,3280,3427,3332,136,1010,500,2430,5,1,27243789,921,9.34,2.08,12,0.00,362.00,1628.00,5150,20240401,-34.37,2140,20230726,57.94,5150,-34.37,20240401,3055,10.64,20240627,5150,-34.37,20240401,2140,57.94,20230726,0.14,N,082210,500,136 억,,1092266,N,N,0,N,00,N
20240715,160649,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3380,0,3,0.00,104838750,31181,141.40,3380,3420,3325,4390,2370,3380,3362.26,4.02,0,-2293,3440,3410,3355,3325,3270,3425,3340,136,1010,500,2430,5,1,27243789,921,9.34,2.08,12,0.11,362.00,1628.00,5150,20240401,-34.37,2140,20230726,57.94,5150,-34.37,20240401,3055,10.64,20240627,5150,-34.37,20240401,2140,57.94,20230726,0.14,N,082210,500,136 억,,1094301,N,N,0,N,00,N
20240715,150655,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3365,-15,5,-0.44,102289625,30424,137.96,3380,3420,3325,4390,2370,3380,3362.14,4.02,0,-1569,3440,3410,3355,3325,3270,3425,3340,136,1010,500,2430,5,1,27243789,917,9.30,2.07,12,0.11,362.00,1628.00,5150,20240401,-34.66,2140,20230726,57.24,5150,-34.66,20240401,3055,10.15,20240627,5150,-34.66,20240401,2140,57.24,20230726,0.14,N,082210,500,136 억,,1094301,N,N,0,N,00,N
20240715,140653,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3355,-25,5,-0.74,99449755,29580,134.14,3380,3420,3325,4390,2370,3380,3362.06,4.02,0,-1326,3440,3410,3355,3325,3270,3425,3340,136,1010,500,2430,5,1,27243789,914,9.27,2.06,12,0.11,362.00,1628.00,5150,20240401,-34.85,2140,20230726,56.78,5150,-34.85,20240401,3055,9.82,20240627,5150,-34.85,20240401,2140,56.78,20230726,0.14,N,082210,500,136 억,,1094301,N,N,0,N,00,N
20240715,130654,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3345,-35,5,-1.04,94425065,28080,127.34,3380,3420,3325,4390,2370,3380,3362.72,4.02,0,-129,3440,3410,3355,3325,3270,3425,3340,136,1010,500,2430,5,1,27243789,911,9.24,2.05,12,0.10,362.00,1628.00,5150,20240401,-35.05,2140,20230726,56.31,5150,-35.05,20240401,3055,9.49,20240627,5150,-35.05,20240401,2140,56.31,20230726,0.14,N,082210,500,136 억,,1094301,N,N,0,N,00,N
20240715,120653,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3370,-10,5,-0.30,62854405,18650,84.57,3380,3420,3330,4390,2370,3380,3370.21,4.02,0,-1740,3440,3410,3355,3325,3270,3425,3340,136,1010,500,2430,5,1,27243789,918,9.31,2.07,12,0.07,362.00,1628.00,5150,20240401,-34.56,2140,20230726,57.48,5150,-34.56,20240401,3055,10.31,20240627,5150,-34.56,20240401,2140,57.48,20230726,0.14,N,082210,500,136 억,,1094301,N,N,0,N,00,N
20240715,110653,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3360,-20,5,-0.59,52531945,15582,70.66,3380,3420,3330,4390,2370,3380,3371.32,4.02,0,-1080,3440,3410,3355,3325,3270,3425,3340,136,1010,500,2430,5,1,27243789,915,9.28,2.06,12,0.06,362.00,1628.00,5150,20240401,-34.76,2140,20230726,57.01,5150,-34.76,20240401,3055,9.98,20240627,5150,-34.76,20240401,2140,57.01,20230726,0.14,N,082210,500,136 억,,1094301,N,N,0,N,00,N
20240715,100653,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3365,-15,5,-0.44,41631625,12334,55.93,3380,3420,3330,4390,2370,3380,3375.35,4.02,0,-79,3440,3410,3355,3325,3270,3425,3340,136,1010,500,2430,5,1,27243789,917,9.30,2.07,12,0.05,362.00,1628.00,5150,20240401,-34.66,2140,20230726,57.24,5150,-34.66,20240401,3055,10.15,20240627,5150,-34.66,20240401,2140,57.24,20230726,0.14,N,082210,500,136 억,,1094301,N,N,0,N,00,N
20240715,090653,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3400,20,2,0.59,2713115,800,3.63,3380,3400,3355,4390,2370,3380,3391.39,4.02,0,-286,3440,3410,3355,3325,3270,3425,3340,136,1010,500,2430,5,1,27243789,926,9.39,2.09,12,0.00,362.00,1628.00,5150,20240401,-33.98,2140,20230726,58.88,5150,-33.98,20240401,3055,11.29,20240627,5150,-33.98,20240401,2140,58.88,20230726,0.14,N,082210,500,136 억,,1094301,N,N,0,N,00,N
20240712,160647,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3380,5,2,0.15,73934540,22050,36.39,3370,3385,3300,4385,2365,3375,3352.89,3.99,0,6252,3458,3416,3383,3341,3308,3400,3325,136,1010,500,2430,5,1,27243789,921,9.34,2.08,12,0.08,362.00,1628.00,5150,20240401,-34.37,2140,20230726,57.94,5150,-34.37,20240401,3055,10.64,20240627,5150,-34.37,20240401,2140,57.94,20230726,0.14,N,082210,500,136 억,,1086693,N,N,0,N,00,N
20240712,150653,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3375,0,3,0.00,69244630,20661,34.10,3370,3385,3300,4385,2365,3375,3351.47,3.99,0,6468,3458,3416,3383,3341,3308,3400,3325,136,1010,500,2430,5,1,27243789,919,9.32,2.07,12,0.08,362.00,1628.00,5150,20240401,-34.47,2140,20230726,57.71,5150,-34.47,20240401,3055,10.47,20240627,5150,-34.47,20240401,2140,57.71,20230726,0.14,N,082210,500,136 억,,1086693,N,N,0,N,00,N
20240712,140655,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3360,-15,5,-0.44,56311935,16822,27.76,3370,3385,3300,4385,2365,3375,3347.52,3.99,0,6689,3458,3416,3383,3341,3308,3400,3325,136,1010,500,2430,5,1,27243789,915,9.28,2.06,12,0.06,362.00,1628.00,5150,20240401,-34.76,2140,20230726,57.01,5150,-34.76,20240401,3055,9.98,20240627,5150,-34.76,20240401,2140,57.01,20230726,0.14,N,082210,500,136 억,,1086693,N,N,0,N,00,N
20240712,130650,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3375,0,3,0.00,53190720,15895,26.23,3370,3385,3300,4385,2365,3375,3346.38,3.99,0,7085,3458,3416,3383,3341,3308,3400,3325,136,1010,500,2430,5,1,27243789,919,9.32,2.07,12,0.06,362.00,1628.00,5150,20240401,-34.47,2140,20230726,57.71,5150,-34.47,20240401,3055,10.47,20240627,5150,-34.47,20240401,2140,57.71,20230726,0.14,N,082210,500,136 억,,1086693,N,N,0,N,00,N
20240712,120651,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3385,10,2,0.30,52555940,15707,25.92,3370,3385,3300,4385,2365,3375,3346.02,3.99,0,7117,3458,3416,3383,3341,3308,3400,3325,136,1010,500,2430,5,1,27243789,922,9.35,2.08,12,0.06,362.00,1628.00,5150,20240401,-34.27,2140,20230726,58.18,5150,-34.27,20240401,3055,10.80,20240627,5150,-34.27,20240401,2140,58.18,20230726,0.14,N,082210,500,136 억,,1086693,N,N,0,N,00,N
20240712,110649,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3355,-20,5,-0.59,39473300,11823,19.51,3370,3370,3300,4385,2365,3375,3338.69,3.99,0,5177,3458,3416,3383,3341,3308,3400,3325,136,1010,500,2430,5,1,27243789,914,9.27,2.06,12,0.04,362.00,1628.00,5150,20240401,-34.85,2140,20230726,56.78,5150,-34.85,20240401,3055,9.82,20240627,5150,-34.85,20240401,2140,56.78,20230726,0.14,N,082210,500,136 억,,1086693,N,N,0,N,00,N
20240712,100651,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3335,-40,5,-1.19,17990505,5398,8.91,3370,3370,3300,4385,2365,3375,3332.81,3.99,0,2068,3458,3416,3383,3341,3308,3400,3325,136,1010,500,2430,5,1,27243789,909,9.21,2.05,12,0.02,362.00,1628.00,5150,20240401,-35.24,2140,20230726,55.84,5150,-35.24,20240401,3055,9.17,20240627,5150,-35.24,20240401,2140,55.84,20230726,0.14,N,082210,500,136 억,,1086693,N,N,0,N,00,N
20240712,090647,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3320,-55,5,-1.63,3773565,1136,1.87,3370,3370,3300,4385,2365,3375,3321.80,3.99,0,11,3458,3416,3383,3341,3308,3400,3325,136,1010,500,2430,5,1,27243789,904,9.17,2.04,12,0.00,362.00,1628.00,5150,20240401,-35.53,2140,20230726,55.14,5150,-35.53,20240401,3055,8.67,20240627,5150,-35.53,20240401,2140,55.14,20230726,0.14,N,082210,500,136 억,,1086693,N,N,0,N,00,N
20240711,160645,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3375,-50,5,-1.46,204260525,60592,203.66,3425,3425,3350,4450,2400,3425,3371.03,3.97,0,5269,3495,3460,3440,3405,3385,3450,3395,136,1025,500,2460,5,1,27243789,919,9.32,2.07,12,0.22,362.00,1628.00,5150,20240401,-34.47,2140,20230726,57.71,5150,-34.47,20240401,3055,10.47,20240627,5150,-34.47,20240401,2140,57.71,20230726,0.14,N,082210,500,136 억,,1080852,N,N,0,N,00,N
20240711,150651,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3360,-65,5,-1.90,195190960,57900,194.61,3425,3425,3350,4450,2400,3425,3371.13,3.97,0,5740,3495,3460,3440,3405,3385,3450,3395,136,1025,500,2460,5,1,27243789,915,9.28,2.06,12,0.21,362.00,1628.00,5150,20240401,-34.76,2140,20230726,57.01,5150,-34.76,20240401,3055,9.98,20240627,5150,-34.76,20240401,2140,57.01,20230726,0.14,N,082210,500,136 억,,1080852,N,N,0,N,00,N
20240711,140650,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3370,-55,5,-1.61,144163135,42720,143.59,3425,3425,3350,4450,2400,3425,3374.54,3.97,0,5081,3495,3460,3440,3405,3385,3450,3395,136,1025,500,2460,5,1,27243789,918,9.31,2.07,12,0.16,362.00,1628.00,5150,20240401,-34.56,2140,20230726,57.48,5150,-34.56,20240401,3055,10.31,20240627,5150,-34.56,20240401,2140,57.48,20230726,0.14,N,082210,500,136 억,,1080852,N,N,0,N,00,N
20240711,130648,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3365,-60,5,-1.75,130695605,38717,130.13,3425,3425,3350,4450,2400,3425,3375.60,3.97,0,3243,3495,3460,3440,3405,3385,3450,3395,136,1025,500,2460,5,1,27243789,917,9.30,2.07,12,0.14,362.00,1628.00,5150,20240401,-34.66,2140,20230726,57.24,5150,-34.66,20240401,3055,10.15,20240627,5150,-34.66,20240401,2140,57.24,20230726,0.14,N,082210,500,136 억,,1080852,N,N,0,N,00,N
20240711,120648,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3380,-45,5,-1.31,71559760,21123,71.00,3425,3425,3360,4450,2400,3425,3387.67,3.97,0,3229,3495,3460,3440,3405,3385,3450,3395,136,1025,500,2460,5,1,27243789,921,9.34,2.08,12,0.08,362.00,1628.00,5150,20240401,-34.37,2140,20230726,57.94,5150,-34.37,20240401,3055,10.64,20240627,5150,-34.37,20240401,2140,57.94,20230726,0.14,N,082210,500,136 억,,1080852,N,N,0,N,00,N
20240711,110646,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3375,-50,5,-1.46,56926590,16783,56.41,3425,3425,3360,4450,2400,3425,3391.82,3.97,0,1647,3495,3460,3440,3405,3385,3450,3395,136,1025,500,2460,5,1,27243789,919,9.32,2.07,12,0.06,362.00,1628.00,5150,20240401,-34.47,2140,20230726,57.71,5150,-34.47,20240401,3055,10.47,20240627,5150,-34.47,20240401,2140,57.71,20230726,0.14,N,082210,500,136 억,,1080852,N,N,0,N,00,N
20240711,100647,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3400,-25,5,-0.73,25667245,7552,25.38,3425,3425,3360,4450,2400,3425,3398.55,3.97,0,2017,3495,3460,3440,3405,3385,3450,3395,136,1025,500,2460,5,1,27243789,926,9.39,2.09,12,0.03,362.00,1628.00,5150,20240401,-33.98,2140,20230726,58.88,5150,-33.98,20240401,3055,11.29,20240627,5150,-33.98,20240401,2140,58.88,20230726,0.14,N,082210,500,136 억,,1080852,N,N,0,N,00,N
20240711,090645,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3420,-5,5,-0.15,639915,187,0.63,3425,3425,3420,4450,2400,3425,3420.85,3.97,0,24,3495,3460,3440,3405,3385,3450,3395,136,1025,500,2460,5,1,27243789,932,9.45,2.10,12,0.00,362.00,1628.00,5150,20240401,-33.59,2140,20230726,59.81,5150,-33.59,20240401,3055,11.95,20240627,5150,-33.59,20240401,2140,59.81,20230726,0.14,N,082210,500,136 억,,1080852,N,N,0,N,00,N
20240710,160645,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3425,-75,5,-2.14,102459640,29727,43.08,3465,3475,3420,4550,2450,3500,3446.74,3.99,0,-5672,3656,3577,3521,3442,3386,3550,3415,136,1050,500,2520,5,1,27243789,933,9.46,2.10,12,0.11,362.00,1628.00,5150,20240401,-33.50,2140,20230726,60.05,5150,-33.50,20240401,3055,12.11,20240627,5150,-33.50,20240401,2140,60.05,20230726,0.14,N,082210,500,136 억,,1085923,N,N,0,N,00,N
20240710,150647,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3430,-70,5,-2.00,91392635,26497,38.40,3465,3475,3425,4550,2450,3500,3449.17,3.99,0,-5406,3656,3577,3521,3442,3386,3550,3415,136,1050,500,2520,5,1,27243789,934,9.48,2.11,12,0.10,362.00,1628.00,5150,20240401,-33.40,2140,20230726,60.28,5150,-33.40,20240401,3055,12.27,20240627,5150,-33.40,20240401,2140,60.28,20230726,0.14,N,082210,500,136 억,,1085923,N,N,0,N,00,N
20240710,140645,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3445,-55,5,-1.57,77318900,22409,32.47,3465,3475,3425,4550,2450,3500,3450.35,3.99,0,-4040,3656,3577,3521,3442,3386,3550,3415,136,1050,500,2520,5,1,27243789,939,9.52,2.12,12,0.08,362.00,1628.00,5150,20240401,-33.11,2140,20230726,60.98,5150,-33.11,20240401,3055,12.77,20240627,5150,-33.11,20240401,2140,60.98,20230726,0.14,N,082210,500,136 억,,1085923,N,N,0,N,00,N
20240710,130645,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3445,-55,5,-1.57,75348105,21836,31.64,3465,3475,3425,4550,2450,3500,3450.64,3.99,0,-3699,3656,3577,3521,3442,3386,3550,3415,136,1050,500,2520,5,1,27243789,939,9.52,2.12,12,0.08,362.00,1628.00,5150,20240401,-33.11,2140,20230726,60.98,5150,-33.11,20240401,3055,12.77,20240627,5150,-33.11,20240401,2140,60.98,20230726,0.14,N,082210,500,136 억,,1085923,N,N,0,N,00,N
20240710,120645,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3430,-70,5,-2.00,71911045,20838,30.20,3465,3475,3425,4550,2450,3500,3450.96,3.99,0,-3141,3656,3577,3521,3442,3386,3550,3415,136,1050,500,2520,5,1,27243789,934,9.48,2.11,12,0.08,362.00,1628.00,5150,20240401,-33.40,2140,20230726,60.28,5150,-33.40,20240401,3055,12.27,20240627,5150,-33.40,20240401,2140,60.28,20230726,0.14,N,082210,500,136 억,,1085923,N,N,0,N,00,N
20240710,110646,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3465,-35,5,-1.00,45927050,13278,19.24,3465,3475,3450,4550,2450,3500,3458.88,3.99,0,-1205,3656,3577,3521,3442,3386,3550,3415,136,1050,500,2520,5,1,27243789,944,9.57,2.13,12,0.05,362.00,1628.00,5150,20240401,-32.72,2140,20230726,61.92,5150,-32.72,20240401,3055,13.42,20240627,5150,-32.72,20240401,2140,61.92,20230726,0.14,N,082210,500,136 억,,1085923,N,N,0,N,00,N
20240710,100641,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3475,-25,5,-0.71,28090085,8121,11.77,3465,3475,3450,4550,2450,3500,3458.94,3.99,0,-138,3656,3577,3521,3442,3386,3550,3415,136,1050,500,2520,5,1,27243789,947,9.60,2.13,12,0.03,362.00,1628.00,5150,20240401,-32.52,2140,20230726,62.38,5150,-32.52,20240401,3055,13.75,20240627,5150,-32.52,20240401,2140,62.38,20230726,0.14,N,082210,500,136 억,,1085923,N,N,0,N,00,N
20240710,090644,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3450,-50,5,-1.43,3119720,901,1.31,3465,3465,3450,4550,2450,3500,3462.51,3.99,0,8,3656,3577,3521,3442,3386,3550,3415,136,1050,500,2520,5,1,27243789,940,9.53,2.12,12,0.00,362.00,1628.00,5150,20240401,-33.01,2140,20230726,61.21,5150,-33.01,20240401,3055,12.93,20240627,5150,-33.01,20240401,2140,61.21,20230726,0.14,N,082210,500,136 억,,1085923,N,N,0,N,00,N
20240709,160643,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3500,-65,5,-1.82,241798880,69004,183.58,3600,3600,3465,4630,2500,3565,3504.13,4.07,0,-23064,3628,3596,3568,3536,3508,3582,3522,136,1065,500,2560,5,1,27243789,954,9.67,2.15,12,0.25,362.00,1628.00,5150,20240401,-32.04,2140,20230726,63.55,5150,-32.04,20240401,3055,14.57,20240627,5150,-32.04,20240401,2140,63.55,20230726,0.15,N,082210,500,136 억,,1108641,N,N,0,N,00,N
20240709,150644,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3490,-75,5,-2.10,237354405,67732,180.20,3600,3600,3465,4630,2500,3565,3504.32,4.07,0,-22410,3628,3596,3568,3536,3508,3582,3522,136,1065,500,2560,5,1,27243789,951,9.64,2.14,12,0.25,362.00,1628.00,5150,20240401,-32.23,2140,20230726,63.08,5150,-32.23,20240401,3055,14.24,20240627,5150,-32.23,20240401,2140,63.08,20230726,0.15,N,082210,500,136 억,,1108641,N,N,0,N,00,N
20240709,140645,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3485,-80,5,-2.24,189277975,53954,143.54,3600,3600,3465,4630,2500,3565,3508.14,4.07,0,-14266,3628,3596,3568,3536,3508,3582,3522,136,1065,500,2560,5,1,27243789,949,9.63,2.14,12,0.20,362.00,1628.00,5150,20240401,-32.33,2140,20230726,62.85,5150,-32.33,20240401,3055,14.08,20240627,5150,-32.33,20240401,2140,62.85,20230726,0.15,N,082210,500,136 억,,1108641,N,N,0,N,00,N
20240709,130647,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3490,-75,5,-2.10,146551855,41674,110.87,3600,3600,3485,4630,2500,3565,3516.63,4.07,0,-9488,3628,3596,3568,3536,3508,3582,3522,136,1065,500,2560,5,1,27243789,951,9.64,2.14,12,0.15,362.00,1628.00,5150,20240401,-32.23,2140,20230726,63.08,5150,-32.23,20240401,3055,14.24,20240627,5150,-32.23,20240401,2140,63.08,20230726,0.15,N,082210,500,136 억,,1108641,N,N,0,N,00,N
20240709,120648,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3495,-70,5,-1.96,126920615,36047,95.90,3600,3600,3485,4630,2500,3565,3520.98,4.07,0,-8642,3628,3596,3568,3536,3508,3582,3522,136,1065,500,2560,5,1,27243789,952,9.65,2.15,12,0.13,362.00,1628.00,5150,20240401,-32.14,2140,20230726,63.32,5150,-32.14,20240401,3055,14.40,20240627,5150,-32.14,20240401,2140,63.32,20230726,0.15,N,082210,500,136 억,,1108641,N,N,0,N,00,N
20240709,110647,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3500,-65,5,-1.82,115510260,32780,87.21,3600,3600,3495,4630,2500,3565,3523.80,4.07,0,-7946,3628,3596,3568,3536,3508,3582,3522,136,1065,500,2560,5,1,27243789,954,9.67,2.15,12,0.12,362.00,1628.00,5150,20240401,-32.04,2140,20230726,63.55,5150,-32.04,20240401,3055,14.57,20240627,5150,-32.04,20240401,2140,63.55,20230726,0.15,N,082210,500,136 억,,1108641,N,N,0,N,00,N
20240709,100645,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3535,-30,5,-0.84,47612820,13450,35.78,3600,3600,3510,4630,2500,3565,3539.99,4.07,0,4873,3628,3596,3568,3536,3508,3582,3522,136,1065,500,2560,5,1,27243789,963,9.77,2.17,12,0.05,362.00,1628.00,5150,20240401,-31.36,2140,20230726,65.19,5150,-31.36,20240401,3055,15.71,20240627,5150,-31.36,20240401,2140,65.19,20230726,0.15,N,082210,500,136 억,,1108641,N,N,0,N,00,N
20240709,090644,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3550,-15,5,-0.42,6618915,1855,4.94,3600,3600,3550,4630,2500,3565,3568.15,4.07,0,639,3628,3596,3568,3536,3508,3582,3522,136,1065,500,2560,5,1,27243789,967,9.81,2.18,12,0.01,362.00,1628.00,5150,20240401,-31.07,2140,20230726,65.89,5150,-31.07,20240401,3055,16.20,20240627,5150,-31.07,20240401,2140,65.89,20230726,0.15,N,082210,500,136 억,,1108641,N,N,0,N,00,N
20240708,160639,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3565,0,3,0.00,133867780,37588,47.35,3600,3600,3540,4630,2500,3565,3561.45,4.11,0,-12888,3748,3656,3578,3486,3408,3702,3532,136,1065,500,2560,5,1,27243789,971,9.85,2.19,12,0.14,362.00,1628.00,5150,20240401,-30.78,2140,20230726,66.59,5150,-30.78,20240401,3055,16.69,20240627,5150,-30.78,20240401,2140,66.59,20230726,0.15,N,082210,500,136 억,,1120935,N,N,0,N,00,N
20240708,150641,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3565,0,3,0.00,121443820,34103,42.96,3600,3600,3540,4630,2500,3565,3561.09,4.11,0,-11860,3748,3656,3578,3486,3408,3702,3532,136,1065,500,2560,5,1,27243789,971,9.85,2.19,12,0.13,362.00,1628.00,5150,20240401,-30.78,2140,20230726,66.59,5150,-30.78,20240401,3055,16.69,20240627,5150,-30.78,20240401,2140,66.59,20230726,0.15,N,082210,500,136 억,,1120935,N,N,0,N,00,N
20240708,140643,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3580,15,2,0.42,98081815,27554,34.71,3600,3600,3540,4630,2500,3565,3559.62,4.11,0,-8851,3748,3656,3578,3486,3408,3702,3532,136,1065,500,2560,5,1,27243789,975,9.89,2.20,12,0.10,362.00,1628.00,5150,20240401,-30.49,2140,20230726,67.29,5150,-30.49,20240401,3055,17.18,20240627,5150,-30.49,20240401,2140,67.29,20230726,0.15,N,082210,500,136 억,,1120935,N,N,0,N,00,N
20240708,130639,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3560,-5,5,-0.14,82824350,23279,29.33,3600,3600,3540,4630,2500,3565,3557.90,4.11,0,-7991,3748,3656,3578,3486,3408,3702,3532,136,1065,500,2560,5,1,27243789,970,9.83,2.19,12,0.09,362.00,1628.00,5150,20240401,-30.87,2140,20230726,66.36,5150,-30.87,20240401,3055,16.53,20240627,5150,-30.87,20240401,2140,66.36,20230726,0.15,N,082210,500,136 억,,1120935,N,N,0,N,00,N
20240708,120641,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3540,-25,5,-0.70,73533455,20666,26.03,3600,3600,3540,4630,2500,3565,3558.19,4.11,0,-6887,3748,3656,3578,3486,3408,3702,3532,136,1065,500,2560,5,1,27243789,964,9.78,2.17,12,0.08,362.00,1628.00,5150,20240401,-31.26,2140,20230726,65.42,5150,-31.26,20240401,3055,15.88,20240627,5150,-31.26,20240401,2140,65.42,20230726,0.15,N,082210,500,136 억,,1120935,N,N,0,N,00,N
20240708,110639,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3560,-5,5,-0.14,49959775,14015,17.66,3600,3600,3540,4630,2500,3565,3564.74,4.11,0,-5913,3748,3656,3578,3486,3408,3702,3532,136,1065,500,2560,5,1,27243789,970,9.83,2.19,12,0.05,362.00,1628.00,5150,20240401,-30.87,2140,20230726,66.36,5150,-30.87,20240401,3055,16.53,20240627,5150,-30.87,20240401,2140,66.36,20230726,0.15,N,082210,500,136 억,,1120935,N,N,0,N,00,N
20240708,100639,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3560,-5,5,-0.14,36312400,10167,12.81,3600,3600,3550,4630,2500,3565,3571.59,4.11,0,-3925,3748,3656,3578,3486,3408,3702,3532,136,1065,500,2560,5,1,27243789,970,9.83,2.19,12,0.04,362.00,1628.00,5150,20240401,-30.87,2140,20230726,66.36,5150,-30.87,20240401,3055,16.53,20240627,5150,-30.87,20240401,2140,66.36,20230726,0.15,N,082210,500,136 억,,1120935,N,N,0,N,00,N
20240708,090639,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3565,0,3,0.00,6134650,1719,2.17,3600,3600,3565,4630,2500,3565,3568.73,4.11,0,-18,3748,3656,3578,3486,3408,3702,3532,136,1065,500,2560,5,1,27243789,971,9.85,2.19,12,0.01,362.00,1628.00,5150,20240401,-30.78,2140,20230726,66.59,5150,-30.78,20240401,3055,16.69,20240627,5150,-30.78,20240401,2140,66.59,20230726,0.15,N,082210,500,136 억,,1120935,N,N,0,N,00,N
20240705,160636,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3565,20,2,0.56,283702880,79177,47.12,3525,3670,3500,4605,2485,3545,3583.15,4.19,0,-18587,3741,3642,3536,3437,3331,3590,3385,136,1060,500,2550,5,1,27243789,971,9.85,2.19,12,0.29,362.00,1628.00,5150,20240401,-30.78,2140,20230726,66.59,5150,-30.78,20240401,3055,16.69,20240627,5150,-30.78,20240401,2140,66.59,20230726,0.10,N,082210,500,136 억,,1141321,N,N,0,N,00,N
20240705,150639,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3585,40,2,1.13,271105200,75638,45.01,3525,3670,3500,4605,2485,3545,3584.25,4.19,0,-17694,3741,3642,3536,3437,3331,3590,3385,136,1060,500,2550,5,1,27243789,977,9.90,2.20,12,0.28,362.00,1628.00,5150,20240401,-30.39,2140,20230726,67.52,5150,-30.39,20240401,3055,17.35,20240627,5150,-30.39,20240401,2140,67.52,20230726,0.10,N,082210,500,136 억,,1141321,N,N,0,N,00,N
20240705,140639,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3565,20,2,0.56,240988280,67168,39.97,3525,3670,3500,4605,2485,3545,3587.84,4.19,0,-15384,3741,3642,3536,3437,3331,3590,3385,136,1060,500,2550,5,1,27243789,971,9.85,2.19,12,0.25,362.00,1628.00,5150,20240401,-30.78,2140,20230726,66.59,5150,-30.78,20240401,3055,16.69,20240627,5150,-30.78,20240401,2140,66.59,20230726,0.10,N,082210,500,136 억,,1141321,N,N,0,N,00,N
20240705,130639,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3610,65,2,1.83,209788010,58504,34.82,3525,3670,3500,4605,2485,3545,3585.87,4.19,0,-12633,3741,3642,3536,3437,3331,3590,3385,136,1060,500,2550,5,1,27243789,984,9.97,2.22,12,0.21,362.00,1628.00,5150,20240401,-29.90,2140,20230726,68.69,5150,-29.90,20240401,3055,18.17,20240627,5150,-29.90,20240401,2140,68.69,20230726,0.10,N,082210,500,136 억,,1141321,N,N,0,N,00,N
20240705,120639,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3615,70,2,1.97,175343980,48958,29.14,3525,3670,3500,4605,2485,3545,3581.52,4.19,0,-9368,3741,3642,3536,3437,3331,3590,3385,136,1060,500,2550,5,1,27243789,985,9.99,2.22,12,0.18,362.00,1628.00,5150,20240401,-29.81,2140,20230726,68.93,5150,-29.81,20240401,3055,18.33,20240627,5150,-29.81,20240401,2140,68.93,20230726,0.10,N,082210,500,136 억,,1141321,N,N,0,N,00,N
20240705,110636,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3590,45,2,1.27,148821780,41591,24.75,3525,3670,3500,4605,2485,3545,3578.22,4.19,0,-7326,3741,3642,3536,3437,3331,3590,3385,136,1060,500,2550,5,1,27243789,978,9.92,2.21,12,0.15,362.00,1628.00,5150,20240401,-30.29,2140,20230726,67.76,5150,-30.29,20240401,3055,17.51,20240627,5150,-30.29,20240401,2140,67.76,20230726,0.10,N,082210,500,136 억,,1141321,N,N,0,N,00,N
20240705,100637,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3615,70,2,1.97,87784840,24530,14.60,3525,3670,3500,4605,2485,3545,3578.67,4.19,0,-3195,3741,3642,3536,3437,3331,3590,3385,136,1060,500,2550,5,1,27243789,985,9.99,2.22,12,0.09,362.00,1628.00,5150,20240401,-29.81,2140,20230726,68.93,5150,-29.81,20240401,3055,18.33,20240627,5150,-29.81,20240401,2140,68.93,20230726,0.10,N,082210,500,136 억,,1141321,N,N,0,N,00,N
20240705,090637,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3520,-25,5,-0.71,6130000,1740,1.04,3525,3525,3520,4605,2485,3545,3522.99,4.19,0,-446,3741,3642,3536,3437,3331,3590,3385,136,1060,500,2550,5,1,27243789,959,9.72,2.16,12,0.01,362.00,1628.00,5150,20240401,-31.65,2140,20230726,64.49,5150,-31.65,20240401,3055,15.22,20240627,5150,-31.65,20240401,2140,64.49,20230726,0.10,N,082210,500,136 억,,1141321,N,N,0,N,00,N
20240704,160634,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3545,45,2,1.29,599744045,167814,152.51,3560,3635,3430,4550,2450,3500,3573.86,4.33,0,-39757,3596,3547,3496,3447,3396,3572,3472,136,1050,500,2520,5,1,27243789,966,9.79,2.18,12,0.62,362.00,1628.00,5150,20240401,-31.17,2140,20230726,65.65,5150,-31.17,20240401,3055,16.04,20240627,5150,-31.17,20240401,2140,65.65,20230726,0.09,N,082210,500,136 억,,1181014,N,N,0,N,00,N
20240704,150637,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3555,55,2,1.57,584139315,163417,148.52,3560,3635,3430,4550,2450,3500,3574.53,4.33,0,-38160,3596,3547,3496,3447,3396,3572,3472,136,1050,500,2520,5,1,27243789,969,9.82,2.18,12,0.60,362.00,1628.00,5150,20240401,-30.97,2140,20230726,66.12,5150,-30.97,20240401,3055,16.37,20240627,5150,-30.97,20240401,2140,66.12,20230726,0.09,N,082210,500,136 억,,1181014,N,N,0,N,00,N
20240704,140636,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3570,70,2,2.00,532555685,148955,135.37,3560,3635,3430,4550,2450,3500,3575.28,4.33,0,-25919,3596,3547,3496,3447,3396,3572,3472,136,1050,500,2520,5,1,27243789,973,9.86,2.19,12,0.55,362.00,1628.00,5150,20240401,-30.68,2140,20230726,66.82,5150,-30.68,20240401,3055,16.86,20240627,5150,-30.68,20240401,2140,66.82,20230726,0.09,N,082210,500,136 억,,1181014,N,N,0,N,00,N
20240704,130637,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3605,105,2,3.00,501011675,140180,127.40,3560,3635,3430,4550,2450,3500,3574.06,4.33,0,-21150,3596,3547,3496,3447,3396,3572,3472,136,1050,500,2520,5,1,27243789,982,9.96,2.21,12,0.51,362.00,1628.00,5150,20240401,-30.00,2140,20230726,68.46,5150,-30.00,20240401,3055,18.00,20240627,5150,-30.00,20240401,2140,68.46,20230726,0.09,N,082210,500,136 억,,1181014,N,N,0,N,00,N
20240704,120636,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3600,100,2,2.86,437144065,122469,111.30,3560,3635,3430,4550,2450,3500,3569.43,4.33,0,-18498,3596,3547,3496,3447,3396,3572,3472,136,1050,500,2520,5,1,27243789,981,9.94,2.21,12,0.45,362.00,1628.00,5150,20240401,-30.10,2140,20230726,68.22,5150,-30.10,20240401,3055,17.84,20240627,5150,-30.10,20240401,2140,68.22,20230726,0.09,N,082210,500,136 억,,1181014,N,N,0,N,00,N
20240704,110635,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3570,70,2,2.00,400538610,112290,102.05,3560,3635,3430,4550,2450,3500,3567.00,4.33,0,-14926,3596,3547,3496,3447,3396,3572,3472,136,1050,500,2520,5,1,27243789,973,9.86,2.19,12,0.41,362.00,1628.00,5150,20240401,-30.68,2140,20230726,66.82,5150,-30.68,20240401,3055,16.86,20240627,5150,-30.68,20240401,2140,66.82,20230726,0.09,N,082210,500,136 억,,1181014,N,N,0,N,00,N
20240704,100635,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3615,115,2,3.29,237215735,66941,60.84,3560,3635,3430,4550,2450,3500,3543.65,4.33,0,1156,3596,3547,3496,3447,3396,3572,3472,136,1050,500,2520,5,1,27243789,985,9.99,2.22,12,0.25,362.00,1628.00,5150,20240401,-29.81,2140,20230726,68.93,5150,-29.81,20240401,3055,18.33,20240627,5150,-29.81,20240401,2140,68.93,20230726,0.09,N,082210,500,136 억,,1181014,N,N,0,N,00,N
20240704,090636,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3505,5,2,0.14,8111325,2304,2.09,3560,3560,3500,4550,2450,3500,3520.54,4.33,0,-1668,3596,3547,3496,3447,3396,3572,3472,136,1050,500,2520,5,1,27243789,955,9.68,2.15,12,0.01,362.00,1628.00,5150,20240401,-31.94,2140,20230726,63.79,5150,-31.94,20240401,3055,14.73,20240627,5150,-31.94,20240401,2140,63.79,20230726,0.09,N,082210,500,136 억,,1181014,N,N,0,N,00,N
20240703,160633,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3500,30,2,0.86,382491390,110014,79.37,3495,3545,3445,4510,2430,3470,3476.75,4.43,0,-26307,3610,3540,3425,3355,3240,3482,3297,136,1040,500,2490,5,1,27243789,954,9.67,2.15,12,0.40,362.00,1628.00,5150,20240401,-32.04,2140,20230726,63.55,5150,-32.04,20240401,3055,14.57,20240627,5150,-32.04,20240401,2140,63.55,20230726,0.11,N,082210,500,136 억,,1207067,N,N,0,N,00,N
20240703,150634,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3500,30,2,0.86,370754125,106656,76.95,3495,3545,3445,4510,2430,3470,3476.17,4.43,0,-25006,3610,3540,3425,3355,3240,3482,3297,136,1040,500,2490,5,1,27243789,954,9.67,2.15,12,0.39,362.00,1628.00,5150,20240401,-32.04,2140,20230726,63.55,5150,-32.04,20240401,3055,14.57,20240627,5150,-32.04,20240401,2140,63.55,20230726,0.11,N,082210,500,136 억,,1207067,N,N,0,N,00,N
20240703,140635,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3465,-5,5,-0.14,317266325,91351,65.91,3495,3545,3445,4510,2430,3470,3473.05,4.43,0,-25988,3610,3540,3425,3355,3240,3482,3297,136,1040,500,2490,5,1,27243789,944,9.57,2.13,12,0.34,362.00,1628.00,5150,20240401,-32.72,2140,20230726,61.92,5150,-32.72,20240401,3055,13.42,20240627,5150,-32.72,20240401,2140,61.92,20230726,0.11,N,082210,500,136 억,,1207067,N,N,0,N,00,N
20240703,130634,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3455,-15,5,-0.43,271558125,78150,56.38,3495,3545,3445,4510,2430,3470,3474.83,4.43,0,-18765,3610,3540,3425,3355,3240,3482,3297,136,1040,500,2490,5,1,27243789,941,9.54,2.12,12,0.29,362.00,1628.00,5150,20240401,-32.91,2140,20230726,61.45,5150,-32.91,20240401,3055,13.09,20240627,5150,-32.91,20240401,2140,61.45,20230726,0.11,N,082210,500,136 억,,1207067,N,N,0,N,00,N
20240703,120633,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3460,-10,5,-0.29,231643390,66592,48.05,3495,3545,3445,4510,2430,3470,3478.55,4.43,0,-15545,3610,3540,3425,3355,3240,3482,3297,136,1040,500,2490,5,1,27243789,943,9.56,2.13,12,0.24,362.00,1628.00,5150,20240401,-32.82,2140,20230726,61.68,5150,-32.82,20240401,3055,13.26,20240627,5150,-32.82,20240401,2140,61.68,20230726,0.11,N,082210,500,136 억,,1207067,N,N,0,N,00,N
20240703,110635,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3485,15,2,0.43,197870910,56901,41.05,3495,3545,3445,4510,2430,3470,3477.46,4.43,0,-13253,3610,3540,3425,3355,3240,3482,3297,136,1040,500,2490,5,1,27243789,949,9.63,2.14,12,0.21,362.00,1628.00,5150,20240401,-32.33,2140,20230726,62.85,5150,-32.33,20240401,3055,14.08,20240627,5150,-32.33,20240401,2140,62.85,20230726,0.11,N,082210,500,136 억,,1207067,N,N,0,N,00,N
20240703,100636,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3470,0,3,0.00,131090755,37599,27.13,3495,3545,3445,4510,2430,3470,3486.55,4.43,0,-7553,3610,3540,3425,3355,3240,3482,3297,136,1040,500,2490,5,1,27243789,945,9.59,2.13,12,0.14,362.00,1628.00,5150,20240401,-32.62,2140,20230726,62.15,5150,-32.62,20240401,3055,13.58,20240627,5150,-32.62,20240401,2140,62.15,20230726,0.11,N,082210,500,136 억,,1207067,N,N,0,N,00,N
20240703,090633,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3525,55,2,1.59,24174975,6916,4.99,3495,3525,3450,4510,2430,3470,3495.51,4.43,0,2509,3610,3540,3425,3355,3240,3482,3297,136,1040,500,2490,5,1,27243789,960,9.74,2.17,12,0.03,362.00,1628.00,5150,20240401,-31.55,2140,20230726,64.72,5150,-31.55,20240401,3055,15.38,20240627,5150,-31.55,20240401,2140,64.72,20230726,0.11,N,082210,500,136 억,,1207067,N,N,0,N,00,N
20240702,160632,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3470,-25,5,-0.72,465076270,137347,40.71,3495,3495,3310,4540,2450,3495,3386.12,4.72,0,-80223,3751,3622,3426,3297,3101,3687,3362,136,1045,500,2510,5,1,27243789,945,9.59,2.13,12,0.50,362.00,1628.00,5150,20240401,-32.62,2140,20230726,62.15,5150,-32.62,20240401,3055,13.58,20240627,5150,-32.62,20240401,2140,62.15,20230726,0.09,N,082210,500,136 억,,1284744,N,N,0,N,00,N
20240702,150633,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3460,-35,5,-1.00,445001515,131539,38.99,3495,3495,3310,4540,2450,3495,3383.01,4.72,0,-77707,3751,3622,3426,3297,3101,3687,3362,136,1045,500,2510,5,1,27243789,943,9.56,2.13,12,0.48,362.00,1628.00,5150,20240401,-32.82,2140,20230726,61.68,5150,-32.82,20240401,3055,13.26,20240627,5150,-32.82,20240401,2140,61.68,20230726,0.09,N,082210,500,136 억,,1284744,N,N,0,N,00,N
20240702,140633,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3445,-50,5,-1.43,411097915,121736,36.09,3495,3495,3310,4540,2450,3495,3376.93,4.72,0,-72783,3751,3622,3426,3297,3101,3687,3362,136,1045,500,2510,5,1,27243789,939,9.52,2.12,12,0.45,362.00,1628.00,5150,20240401,-33.11,2140,20230726,60.98,5150,-33.11,20240401,3055,12.77,20240627,5150,-33.11,20240401,2140,60.98,20230726,0.09,N,082210,500,136 억,,1284744,N,N,0,N,00,N
20240702,130633,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3375,-120,5,-3.43,373546490,110653,32.80,3495,3495,3310,4540,2450,3495,3375.80,4.72,0,-68191,3751,3622,3426,3297,3101,3687,3362,136,1045,500,2510,5,1,27243789,919,9.32,2.07,12,0.41,362.00,1628.00,5150,20240401,-34.47,2140,20230726,57.71,5150,-34.47,20240401,3055,10.47,20240627,5150,-34.47,20240401,2140,57.71,20230726,0.09,N,082210,500,136 억,,1284744,N,N,0,N,00,N
20240702,120633,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3355,-140,5,-4.01,343819845,101830,30.18,3495,3495,3310,4540,2450,3495,3376.38,4.72,0,-62101,3751,3622,3426,3297,3101,3687,3362,136,1045,500,2510,5,1,27243789,914,9.27,2.06,12,0.37,362.00,1628.00,5150,20240401,-34.85,2140,20230726,56.78,5150,-34.85,20240401,3055,9.82,20240627,5150,-34.85,20240401,2140,56.78,20230726,0.09,N,082210,500,136 억,,1284744,N,N,0,N,00,N
20240702,110632,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3330,-165,5,-4.72,296975350,87817,26.03,3495,3495,3310,4540,2450,3495,3381.71,4.72,0,-50790,3751,3622,3426,3297,3101,3687,3362,136,1045,500,2510,5,1,27243789,907,9.20,2.05,12,0.32,362.00,1628.00,5150,20240401,-35.34,2140,20230726,55.61,5150,-35.34,20240401,3055,9.00,20240627,5150,-35.34,20240401,2140,55.61,20230726,0.09,N,082210,500,136 억,,1284744,N,N,0,N,00,N
20240702,100632,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3355,-140,5,-4.01,243042320,71687,21.25,3495,3495,3345,4540,2450,3495,3390.28,4.72,0,-37646,3751,3622,3426,3297,3101,3687,3362,136,1045,500,2510,5,1,27243789,914,9.27,2.06,12,0.26,362.00,1628.00,5150,20240401,-34.85,2140,20230726,56.78,5150,-34.85,20240401,3055,9.82,20240627,5150,-34.85,20240401,2140,56.78,20230726,0.09,N,082210,500,136 억,,1284744,N,N,0,N,00,N
20240702,090634,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3450,-45,5,-1.29,21016310,6069,1.80,3495,3495,3425,4540,2450,3495,3462.74,4.72,0,-838,3751,3622,3426,3297,3101,3687,3362,136,1045,500,2510,5,1,27243789,940,9.53,2.12,12,0.02,362.00,1628.00,5150,20240401,-33.01,2140,20230726,61.21,5150,-33.01,20240401,3055,12.93,20240627,5150,-33.01,20240401,2140,61.21,20230726,0.09,N,082210,500,136 억,,1284744,N,N,0,N,00,N
20240701,160630,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3495,300,2,9.39,1153760935,336574,183.29,3270,3555,3230,4150,2240,3195,3427.88,4.63,0,31283,3558,3376,3218,3036,2878,3467,3127,136,955,500,2300,5,1,27243789,952,9.65,2.15,12,1.24,362.00,1628.00,5150,20240401,-32.14,2140,20230726,63.32,5150,-32.14,20240401,3055,14.40,20240627,5150,-32.14,20240401,2140,63.32,20230726,0.09,N,082210,500,136 억,,1260928,N,N,0,N,00,N
20240701,150632,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3465,270,2,8.45,1127948400,329151,179.25,3270,3555,3230,4150,2240,3195,3426.85,4.63,0,34682,3558,3376,3218,3036,2878,3467,3127,136,955,500,2300,5,1,27243789,944,9.57,2.13,12,1.21,362.00,1628.00,5150,20240401,-32.72,2140,20230726,61.92,5150,-32.72,20240401,3055,13.42,20240627,5150,-32.72,20240401,2140,61.92,20230726,0.09,N,082210,500,136 억,,1260928,N,N,0,N,00,N
20240701,140631,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3450,255,2,7.98,1056865000,308628,168.07,3270,3555,3230,4150,2240,3195,3424.41,4.63,0,33724,3558,3376,3218,3036,2878,3467,3127,136,955,500,2300,5,1,27243789,940,9.53,2.12,12,1.13,362.00,1628.00,5150,20240401,-33.01,2140,20230726,61.21,5150,-33.01,20240401,3055,12.93,20240627,5150,-33.01,20240401,2140,61.21,20230726,0.09,N,082210,500,136 억,,1260928,N,N,0,N,00,N
20240701,130631,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3455,260,2,8.14,1018337530,297436,161.98,3270,3555,3230,4150,2240,3195,3423.73,4.63,0,35731,3558,3376,3218,3036,2878,3467,3127,136,955,500,2300,5,1,27243789,941,9.54,2.12,12,1.09,362.00,1628.00,5150,20240401,-32.91,2140,20230726,61.45,5150,-32.91,20240401,3055,13.09,20240627,5150,-32.91,20240401,2140,61.45,20230726,0.09,N,082210,500,136 억,,1260928,N,N,0,N,00,N
20240701,120632,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3440,245,2,7.67,953304180,278496,151.66,3270,3555,3230,4150,2240,3195,3423.05,4.63,0,37156,3558,3376,3218,3036,2878,3467,3127,136,955,500,2300,5,1,27243789,937,9.50,2.11,12,1.02,362.00,1628.00,5150,20240401,-33.20,2140,20230726,60.75,5150,-33.20,20240401,3055,12.60,20240627,5150,-33.20,20240401,2140,60.75,20230726,0.09,N,082210,500,136 억,,1260928,N,N,0,N,00,N
20240701,110630,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3420,225,2,7.04,911965415,266422,145.09,3270,3555,3230,4150,2240,3195,3423.02,4.63,0,34167,3558,3376,3218,3036,2878,3467,3127,136,955,500,2300,5,1,27243789,932,9.45,2.10,12,0.98,362.00,1628.00,5150,20240401,-33.59,2140,20230726,59.81,5150,-33.59,20240401,3055,11.95,20240627,5150,-33.59,20240401,2140,59.81,20230726,0.09,N,082210,500,136 억,,1260928,N,N,0,N,00,N
20240701,100629,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3500,305,2,9.55,793456345,232179,126.44,3270,3555,3230,4150,2240,3195,3417.44,4.63,0,37050,3558,3376,3218,3036,2878,3467,3127,136,955,500,2300,5,1,27243789,954,9.67,2.15,12,0.85,362.00,1628.00,5150,20240401,-32.04,2140,20230726,63.55,5150,-32.04,20240401,3055,14.57,20240627,5150,-32.04,20240401,2140,63.55,20230726,0.09,N,082210,500,136 억,,1260928,N,N,0,N,00,N
20240701,090628,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3360,165,2,5.16,154949535,46913,25.55,3270,3380,3230,4150,2240,3195,3302.94,4.63,0,8339,3558,3376,3218,3036,2878,3467,3127,136,955,500,2300,5,1,27243789,915,9.28,2.06,12,0.17,362.00,1628.00,5150,20240401,-34.76,2140,20230726,57.01,5150,-34.76,20240401,3055,9.98,20240627,5150,-34.76,20240401,2140,57.01,20230726,0.09,N,082210,500,136 억,,1260928,N,N,0,N,00,N