KissMeData/214610/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
20240731,161002,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1303,13,2,1.01,144155133,111157,98.70,1290,1345,1264,1677,903,1290,1296.86,0.42,0,-7716,1418,1354,1307,1243,1196,1330,1219,218,387,500,870,1,1,43568945,568,-1.32,1.53,12,0.26,-987.00,849.00,4801,20230919,-72.86,1260,20240730,3.41,1921,-32.17,20240102,1260,3.41,20240730,6730,-80.64,20230919,1260,3.41,20240730,0.05,N,214610,500,217 억,,181064,N,N,812,N,00,N
20240731,151017,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1308,18,2,1.40,141698026,109271,97.02,1290,1345,1264,1677,903,1290,1296.76,0.42,0,-7597,1418,1354,1307,1243,1196,1330,1219,218,387,500,870,1,1,43568945,570,-1.33,1.54,12,0.25,-987.00,849.00,4801,20230919,-72.76,1260,20240730,3.81,1921,-31.91,20240102,1260,3.81,20240730,6730,-80.56,20230919,1260,3.81,20240730,0.05,N,214610,500,217 억,,181064,N,N,0,N,00,N
20240731,141016,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1310,20,2,1.55,122163809,94295,83.73,1290,1345,1264,1677,903,1290,1295.55,0.42,0,-11530,1418,1354,1307,1243,1196,1330,1219,218,387,500,870,1,1,43568945,571,-1.33,1.54,12,0.22,-987.00,849.00,4801,20230919,-72.71,1260,20240730,3.97,1921,-31.81,20240102,1260,3.97,20240730,6730,-80.53,20230919,1260,3.97,20240730,0.05,N,214610,500,217 억,,181064,N,N,0,N,00,N
20240731,131012,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1320,30,2,2.33,99230916,76841,68.23,1290,1345,1264,1677,903,1290,1291.38,0.42,0,-6870,1418,1354,1307,1243,1196,1330,1219,218,387,500,870,1,1,43568945,575,-1.34,1.55,12,0.18,-987.00,849.00,4801,20230919,-72.51,1260,20240730,4.76,1921,-31.29,20240102,1260,4.76,20240730,6730,-80.39,20230919,1260,4.76,20240730,0.05,N,214610,500,217 억,,181064,N,N,0,N,00,N
20240731,121012,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1289,-1,5,-0.08,66216681,51694,45.90,1290,1299,1264,1677,903,1290,1280.94,0.42,0,-7611,1418,1354,1307,1243,1196,1330,1219,218,387,500,870,1,1,43568945,562,-1.31,1.52,12,0.12,-987.00,849.00,4801,20230919,-73.15,1260,20240730,2.30,1921,-32.90,20240102,1260,2.30,20240730,6730,-80.85,20230919,1260,2.30,20240730,0.05,N,214610,500,217 억,,181064,N,N,0,N,00,N
20240731,111015,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1279,-11,5,-0.85,51260524,40019,35.53,1290,1299,1264,1677,903,1290,1280.90,0.42,0,-8649,1418,1354,1307,1243,1196,1330,1219,218,387,500,870,1,1,43568945,557,-1.30,1.51,12,0.09,-987.00,849.00,4801,20230919,-73.36,1260,20240730,1.51,1921,-33.42,20240102,1260,1.51,20240730,6730,-81.00,20230919,1260,1.51,20240730,0.05,N,214610,500,217 억,,181064,N,N,0,N,00,N
20240731,101010,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1280,-10,5,-0.78,29963086,23454,20.83,1290,1299,1264,1677,903,1290,1277.53,0.42,0,-8002,1418,1354,1307,1243,1196,1330,1219,218,387,500,870,1,1,43568945,558,-1.30,1.51,12,0.05,-987.00,849.00,4801,20230919,-73.34,1260,20240730,1.59,1921,-33.37,20240102,1260,1.59,20240730,6730,-80.98,20230919,1260,1.59,20240730,0.05,N,214610,500,217 억,,181064,N,N,0,N,00,N
20240731,091011,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1279,-11,5,-0.85,3376272,2619,2.33,1290,1299,1277,1677,903,1290,1289.15,0.42,0,-2119,1418,1354,1307,1243,1196,1330,1219,218,387,500,870,1,1,43568945,557,-1.30,1.51,12,0.01,-987.00,849.00,4801,20230919,-73.36,1260,20240730,1.51,1921,-33.42,20240102,1260,1.51,20240730,6730,-81.00,20230919,1260,1.51,20240730,0.05,N,214610,500,217 억,,181064,N,N,0,N,00,N
20240730,160945,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1290,-68,5,-5.01,146829644,112106,86.39,1371,1371,1260,1765,951,1358,1309.84,0.45,0,-14966,1413,1385,1368,1340,1323,1377,1332,218,407,500,920,1,1,43568945,562,-1.31,1.52,12,0.26,-987.00,849.00,4801,20230919,-73.13,1260,20240730,2.38,1921,-32.85,20240102,1260,2.38,20240730,6730,-80.83,20230919,1260,2.38,20240730,0.04,N,214610,500,217 억,,195731,N,N,0,N,00,N
20240730,151004,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1291,-67,5,-4.93,135139575,103049,79.41,1371,1371,1260,1765,951,1358,1311.41,0.45,0,-14136,1413,1385,1368,1340,1323,1377,1332,218,407,500,920,1,1,43568945,562,-1.31,1.52,12,0.24,-987.00,849.00,4801,20230919,-73.11,1260,20240730,2.46,1921,-32.80,20240102,1260,2.46,20240730,6730,-80.82,20230919,1260,2.46,20240730,0.04,N,214610,500,217 억,,195731,N,N,0,N,00,N
20240730,140953,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1300,-58,5,-4.27,123760559,94259,72.64,1371,1371,1260,1765,951,1358,1312.98,0.45,0,-13525,1413,1385,1368,1340,1323,1377,1332,218,407,500,920,1,1,43568945,566,-1.32,1.53,12,0.22,-987.00,849.00,4801,20230919,-72.92,1260,20240730,3.17,1921,-32.33,20240102,1260,3.17,20240730,6730,-80.68,20230919,1260,3.17,20240730,0.04,N,214610,500,217 억,,195731,N,N,0,N,00,N
20240730,130957,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1301,-57,5,-4.20,109232867,83058,64.00,1371,1371,1260,1765,951,1358,1315.14,0.45,0,-8527,1413,1385,1368,1340,1323,1377,1332,218,407,500,920,1,1,43568945,567,-1.32,1.53,12,0.19,-987.00,849.00,4801,20230919,-72.90,1260,20240730,3.25,1921,-32.27,20240102,1260,3.25,20240730,6730,-80.67,20230919,1260,3.25,20240730,0.04,N,214610,500,217 억,,195731,N,N,0,N,00,N
20240730,120950,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1300,-58,5,-4.27,98355652,74683,57.55,1371,1371,1260,1765,951,1358,1316.98,0.45,0,-6239,1413,1385,1368,1340,1323,1377,1332,218,407,500,920,1,1,43568945,566,-1.32,1.53,12,0.17,-987.00,849.00,4801,20230919,-72.92,1260,20240730,3.17,1921,-32.33,20240102,1260,3.17,20240730,6730,-80.68,20230919,1260,3.17,20240730,0.04,N,214610,500,217 억,,195731,N,N,0,N,00,N
20240730,110956,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1299,-59,5,-4.34,87906424,66647,51.36,1371,1371,1260,1765,951,1358,1318.99,0.45,0,-5232,1413,1385,1368,1340,1323,1377,1332,218,407,500,920,1,1,43568945,566,-1.32,1.53,12,0.15,-987.00,849.00,4801,20230919,-72.94,1260,20240730,3.10,1921,-32.38,20240102,1260,3.10,20240730,6730,-80.70,20230919,1260,3.10,20240730,0.04,N,214610,500,217 억,,195731,N,N,0,N,00,N
20240730,101003,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1313,-45,5,-3.31,57795674,43549,33.56,1371,1371,1260,1765,951,1358,1327.14,0.45,0,-4914,1413,1385,1368,1340,1323,1377,1332,218,407,500,920,1,1,43568945,572,-1.33,1.55,12,0.10,-987.00,849.00,4801,20230919,-72.65,1260,20240730,4.21,1921,-31.65,20240102,1260,4.21,20240730,6730,-80.49,20230919,1260,4.21,20240730,0.04,N,214610,500,217 억,,195731,N,N,0,N,00,N
20240730,091008,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1358,0,3,0.00,3025512,2220,1.71,1371,1371,1358,1765,951,1358,1362.84,0.45,0,-642,1413,1385,1368,1340,1323,1377,1332,218,407,500,920,1,1,43568945,592,-1.38,1.60,12,0.01,-987.00,849.00,4801,20230919,-71.71,1274,20240718,6.59,1921,-29.31,20240102,1274,6.59,20240718,6730,-79.82,20230919,1274,6.59,20240718,0.04,N,214610,500,217 억,,195731,N,N,0,N,00,N
20240729,160944,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1358,-21,5,-1.52,176528832,129378,99.84,1379,1396,1351,1792,966,1379,1364.44,0.42,0,10775,1480,1429,1399,1348,1318,1455,1374,218,413,500,930,1,1,43568945,592,-1.38,1.60,12,0.30,-987.00,849.00,4801,20230919,-71.71,1274,20240718,6.59,1921,-29.31,20240102,1274,6.59,20240718,6730,-79.82,20230919,1274,6.59,20240718,0.04,N,214610,500,217 억,,184955,N,N,0,N,00,N
20240729,151000,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1363,-16,5,-1.16,170065025,124621,96.17,1379,1396,1351,1792,966,1379,1364.66,0.42,0,11017,1480,1429,1399,1348,1318,1455,1374,218,413,500,930,1,1,43568945,594,-1.38,1.61,12,0.29,-987.00,849.00,4801,20230919,-71.61,1274,20240718,6.99,1921,-29.05,20240102,1274,6.99,20240718,6730,-79.75,20230919,1274,6.99,20240718,0.04,N,214610,500,217 억,,184955,N,N,0,N,00,N
20240729,141005,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1357,-22,5,-1.60,161087042,118004,91.06,1379,1396,1351,1792,966,1379,1365.10,0.42,0,11994,1480,1429,1399,1348,1318,1455,1374,218,413,500,930,1,1,43568945,591,-1.37,1.60,12,0.27,-987.00,849.00,4801,20230919,-71.74,1274,20240718,6.51,1921,-29.36,20240102,1274,6.51,20240718,6730,-79.84,20230919,1274,6.51,20240718,0.04,N,214610,500,217 억,,184955,N,N,0,N,00,N
20240729,131004,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1364,-15,5,-1.09,104434306,76163,58.77,1379,1396,1351,1792,966,1379,1371.19,0.42,0,9495,1480,1429,1399,1348,1318,1455,1374,218,413,500,930,1,1,43568945,594,-1.38,1.61,12,0.17,-987.00,849.00,4801,20230919,-71.59,1274,20240718,7.06,1921,-29.00,20240102,1274,7.06,20240718,6730,-79.73,20230919,1274,7.06,20240718,0.04,N,214610,500,217 억,,184955,N,N,0,N,00,N
20240729,121001,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1365,-14,5,-1.02,75046441,54570,42.11,1379,1396,1351,1792,966,1379,1375.23,0.42,0,2524,1480,1429,1399,1348,1318,1455,1374,218,413,500,930,1,1,43568945,595,-1.38,1.61,12,0.13,-987.00,849.00,4801,20230919,-71.57,1274,20240718,7.14,1921,-28.94,20240102,1274,7.14,20240718,6730,-79.72,20230919,1274,7.14,20240718,0.04,N,214610,500,217 억,,184955,N,N,0,N,00,N
20240729,110952,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1369,-10,5,-0.73,67297989,48895,37.73,1379,1396,1351,1792,966,1379,1376.38,0.42,0,2548,1480,1429,1399,1348,1318,1455,1374,218,413,500,930,1,1,43568945,596,-1.39,1.61,12,0.11,-987.00,849.00,4801,20230919,-71.49,1274,20240718,7.46,1921,-28.74,20240102,1274,7.46,20240718,6730,-79.66,20230919,1274,7.46,20240718,0.04,N,214610,500,217 억,,184955,N,N,0,N,00,N
20240729,100949,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1375,-4,5,-0.29,55654056,40395,31.17,1379,1396,1351,1792,966,1379,1377.75,0.42,0,2978,1480,1429,1399,1348,1318,1455,1374,218,413,500,930,1,1,43568945,599,-1.39,1.62,12,0.09,-987.00,849.00,4801,20230919,-71.36,1274,20240718,7.93,1921,-28.42,20240102,1274,7.93,20240718,6730,-79.57,20230919,1274,7.93,20240718,0.04,N,214610,500,217 억,,184955,N,N,0,N,00,N
20240729,090948,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1395,16,2,1.16,34173665,24843,19.17,1379,1396,1351,1792,966,1379,1375.59,0.42,0,-1368,1480,1429,1399,1348,1318,1455,1374,218,413,500,930,1,1,43568945,608,-1.41,1.64,12,0.06,-987.00,849.00,4801,20230919,-70.94,1274,20240718,9.50,1921,-27.38,20240102,1274,9.50,20240718,6730,-79.27,20230919,1274,9.50,20240718,0.04,N,214610,500,217 억,,184955,N,N,0,N,00,N
20240726,160934,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1379,-1,5,-0.07,179051709,129288,94.34,1370,1450,1369,1794,966,1380,1384.91,0.44,0,-5633,1448,1413,1384,1349,1320,1431,1367,218,414,500,930,1,1,43568945,601,-1.40,1.62,12,0.30,-987.00,849.00,4801,20230919,-71.28,1274,20240718,8.24,1921,-28.21,20240102,1274,8.24,20240718,6730,-79.51,20230919,1274,8.24,20240718,0.04,N,214610,500,217 억,,190210,N,N,813,N,00,N
20240726,150944,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1382,2,2,0.14,173151541,125013,91.22,1370,1450,1369,1794,966,1380,1385.07,0.44,0,-5783,1448,1413,1384,1349,1320,1431,1367,218,414,500,930,1,1,43568945,602,-1.40,1.63,12,0.29,-987.00,849.00,4801,20230919,-71.21,1274,20240718,8.48,1921,-28.06,20240102,1274,8.48,20240718,6730,-79.47,20230919,1274,8.48,20240718,0.04,N,214610,500,217 억,,190210,N,N,813,N,00,N
20240726,140944,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1384,4,2,0.29,160576210,115905,84.58,1370,1450,1369,1794,966,1380,1385.41,0.44,0,-6784,1448,1413,1384,1349,1320,1431,1367,218,414,500,930,1,1,43568945,603,-1.40,1.63,12,0.27,-987.00,849.00,4801,20230919,-71.17,1274,20240718,8.63,1921,-27.95,20240102,1274,8.63,20240718,6730,-79.44,20230919,1274,8.63,20240718,0.04,N,214610,500,217 억,,190210,N,N,813,N,00,N
20240726,130946,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1374,-6,5,-0.43,145378520,104899,76.55,1370,1450,1369,1794,966,1380,1385.89,0.44,0,-7546,1448,1413,1384,1349,1320,1431,1367,218,414,500,930,1,1,43568945,599,-1.39,1.62,12,0.24,-987.00,849.00,4801,20230919,-71.38,1274,20240718,7.85,1921,-28.47,20240102,1274,7.85,20240718,6730,-79.58,20230919,1274,7.85,20240718,0.04,N,214610,500,217 억,,190210,N,N,813,N,00,N
20240726,120949,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1390,10,2,0.72,96804935,69628,50.81,1370,1450,1370,1794,966,1380,1390.32,0.44,0,-11401,1448,1413,1384,1349,1320,1431,1367,218,414,500,930,1,1,43568945,606,-1.41,1.64,12,0.16,-987.00,849.00,4801,20230919,-71.05,1274,20240718,9.11,1921,-27.64,20240102,1274,9.11,20240718,6730,-79.35,20230919,1274,9.11,20240718,0.04,N,214610,500,217 억,,190210,N,N,813,N,00,N
20240726,110950,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1376,-4,5,-0.29,68976156,49471,36.10,1370,1450,1370,1794,966,1380,1394.27,0.44,0,-11204,1448,1413,1384,1349,1320,1431,1367,218,414,500,930,1,1,43568945,600,-1.39,1.62,12,0.11,-987.00,849.00,4801,20230919,-71.34,1274,20240718,8.01,1921,-28.37,20240102,1274,8.01,20240718,6730,-79.55,20230919,1274,8.01,20240718,0.04,N,214610,500,217 억,,190210,N,N,813,N,00,N
20240726,100943,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1383,3,2,0.22,46393334,33056,24.12,1370,1450,1370,1794,966,1380,1403.48,0.44,0,-12221,1448,1413,1384,1349,1320,1431,1367,218,414,500,930,1,1,43568945,603,-1.40,1.63,12,0.08,-987.00,849.00,4801,20230919,-71.19,1274,20240718,8.56,1921,-28.01,20240102,1274,8.56,20240718,6730,-79.45,20230919,1274,8.56,20240718,0.04,N,214610,500,217 억,,190210,N,N,813,N,00,N
20240726,090940,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1404,24,2,1.74,23638630,16606,12.12,1370,1450,1370,1794,966,1380,1423.50,0.44,0,-7845,1448,1413,1384,1349,1320,1431,1367,218,414,500,930,1,1,43568945,612,-1.42,1.65,12,0.04,-987.00,849.00,4801,20230919,-70.76,1274,20240718,10.20,1921,-26.91,20240102,1274,10.20,20240718,6730,-79.14,20230919,1274,10.20,20240718,0.04,N,214610,500,217 억,,190210,N,N,813,N,00,N
20240725,160941,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1380,-39,5,-2.75,188017409,136902,93.03,1365,1419,1355,1844,994,1419,1373.35,0.42,0,5579,1471,1444,1397,1370,1323,1458,1384,218,425,500,960,1,1,43568945,601,-1.40,1.63,12,0.31,-987.00,849.00,4801,20230919,-71.26,1274,20240718,8.32,1921,-28.16,20240102,1274,8.32,20240718,6730,-79.49,20230919,1274,8.32,20240718,0.04,N,214610,500,217 억,,183783,N,N,813,N,00,N
20240725,150953,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1376,-43,5,-3.03,180197615,131232,89.17,1365,1419,1355,1844,994,1419,1373.12,0.42,0,8214,1471,1444,1397,1370,1323,1458,1384,218,425,500,960,1,1,43568945,600,-1.39,1.62,12,0.30,-987.00,849.00,4801,20230919,-71.34,1274,20240718,8.01,1921,-28.37,20240102,1274,8.01,20240718,6730,-79.55,20230919,1274,8.01,20240718,0.04,N,214610,500,217 억,,183783,N,N,0,N,00,N
20240725,140948,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1384,-35,5,-2.47,169309741,123320,83.80,1365,1419,1355,1844,994,1419,1372.93,0.42,0,7876,1471,1444,1397,1370,1323,1458,1384,218,425,500,960,1,1,43568945,603,-1.40,1.63,12,0.28,-987.00,849.00,4801,20230919,-71.17,1274,20240718,8.63,1921,-27.95,20240102,1274,8.63,20240718,6730,-79.44,20230919,1274,8.63,20240718,0.04,N,214610,500,217 억,,183783,N,N,0,N,00,N
20240725,130942,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1379,-40,5,-2.82,148902270,108606,73.80,1365,1419,1355,1844,994,1419,1371.03,0.42,0,8466,1471,1444,1397,1370,1323,1458,1384,218,425,500,960,1,1,43568945,601,-1.40,1.62,12,0.25,-987.00,849.00,4801,20230919,-71.28,1274,20240718,8.24,1921,-28.21,20240102,1274,8.24,20240718,6730,-79.51,20230919,1274,8.24,20240718,0.04,N,214610,500,217 억,,183783,N,N,0,N,00,N
20240725,120948,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1367,-52,5,-3.66,136086890,99267,67.45,1365,1419,1355,1844,994,1419,1370.92,0.42,0,5716,1471,1444,1397,1370,1323,1458,1384,218,425,500,960,1,1,43568945,596,-1.39,1.61,12,0.23,-987.00,849.00,4801,20230919,-71.53,1274,20240718,7.30,1921,-28.84,20240102,1274,7.30,20240718,6730,-79.69,20230919,1274,7.30,20240718,0.04,N,214610,500,217 억,,183783,N,N,0,N,00,N
20240725,110945,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1367,-52,5,-3.66,130854342,95432,64.85,1365,1419,1355,1844,994,1419,1371.18,0.42,0,5870,1471,1444,1397,1370,1323,1458,1384,218,425,500,960,1,1,43568945,596,-1.39,1.61,12,0.22,-987.00,849.00,4801,20230919,-71.53,1274,20240718,7.30,1921,-28.84,20240102,1274,7.30,20240718,6730,-79.69,20230919,1274,7.30,20240718,0.04,N,214610,500,217 억,,183783,N,N,0,N,00,N
20240725,100939,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1367,-52,5,-3.66,73447022,53308,36.22,1365,1419,1362,1844,994,1419,1377.79,0.42,0,5582,1471,1444,1397,1370,1323,1458,1384,218,425,500,960,1,1,43568945,596,-1.39,1.61,12,0.12,-987.00,849.00,4801,20230919,-71.53,1274,20240718,7.30,1921,-28.84,20240102,1274,7.30,20240718,6730,-79.69,20230919,1274,7.30,20240718,0.04,N,214610,500,217 억,,183783,N,N,0,N,00,N
20240725,090934,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1376,-43,5,-3.03,17316637,12540,8.52,1365,1419,1365,1844,994,1419,1380.91,0.42,0,1521,1471,1444,1397,1370,1323,1458,1384,218,425,500,960,1,1,43568945,600,-1.39,1.62,12,0.03,-987.00,849.00,4801,20230919,-71.34,1274,20240718,8.01,1921,-28.37,20240102,1274,8.01,20240718,6730,-79.55,20230919,1274,8.01,20240718,0.04,N,214610,500,217 억,,183783,N,N,0,N,00,N
20240724,160935,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1419,20,2,1.43,204294310,147162,25.37,1404,1424,1350,1818,980,1399,1388.23,0.39,0,13009,1557,1477,1438,1358,1319,1458,1339,218,419,500,950,1,1,43568945,618,-1.44,1.67,12,0.34,-987.00,849.00,4801,20230919,-70.44,1274,20240718,11.38,1921,-26.13,20240102,1274,11.38,20240718,6730,-78.92,20230919,1274,11.38,20240718,0.04,N,214610,500,217 억,,169127,N,N,0,N,00,N
20240724,150950,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1420,21,2,1.50,188967528,136368,23.51,1404,1420,1350,1818,980,1399,1385.72,0.39,0,15409,1557,1477,1438,1358,1319,1458,1339,218,419,500,950,1,1,43568945,619,-1.44,1.67,12,0.31,-987.00,849.00,4801,20230919,-70.42,1274,20240718,11.46,1921,-26.08,20240102,1274,11.46,20240718,6730,-78.90,20230919,1274,11.46,20240718,0.04,N,214610,500,217 억,,169127,N,N,0,N,00,N
20240724,140943,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1391,-8,5,-0.57,142107978,102844,17.73,1404,1404,1350,1818,980,1399,1381.78,0.39,0,8657,1557,1477,1438,1358,1319,1458,1339,218,419,500,950,1,1,43568945,606,-1.41,1.64,12,0.24,-987.00,849.00,4801,20230919,-71.03,1274,20240718,9.18,1921,-27.59,20240102,1274,9.18,20240718,6730,-79.33,20230919,1274,9.18,20240718,0.04,N,214610,500,217 억,,169127,N,N,0,N,00,N
20240724,130950,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1398,-1,5,-0.07,118487640,85855,14.80,1404,1404,1350,1818,980,1399,1380.09,0.39,0,10085,1557,1477,1438,1358,1319,1458,1339,218,419,500,950,1,1,43568945,609,-1.42,1.65,12,0.20,-987.00,849.00,4801,20230919,-70.88,1274,20240718,9.73,1921,-27.23,20240102,1274,9.73,20240718,6730,-79.23,20230919,1274,9.73,20240718,0.04,N,214610,500,217 억,,169127,N,N,0,N,00,N
20240724,120946,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1394,-5,5,-0.36,116718378,84588,14.58,1404,1404,1350,1818,980,1399,1379.84,0.39,0,10118,1557,1477,1438,1358,1319,1458,1339,218,419,500,950,1,1,43568945,607,-1.41,1.64,12,0.19,-987.00,849.00,4801,20230919,-70.96,1274,20240718,9.42,1921,-27.43,20240102,1274,9.42,20240718,6730,-79.29,20230919,1274,9.42,20240718,0.04,N,214610,500,217 억,,169127,N,N,0,N,00,N
20240724,110943,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1382,-17,5,-1.22,106870277,77492,13.36,1404,1404,1350,1818,980,1399,1379.11,0.39,0,10541,1557,1477,1438,1358,1319,1458,1339,218,419,500,950,1,1,43568945,602,-1.40,1.63,12,0.18,-987.00,849.00,4801,20230919,-71.21,1274,20240718,8.48,1921,-28.06,20240102,1274,8.48,20240718,6730,-79.47,20230919,1274,8.48,20240718,0.04,N,214610,500,217 억,,169127,N,N,0,N,00,N
20240724,101010,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1404,5,2,0.36,96879768,70329,12.12,1404,1404,1350,1818,980,1399,1377.52,0.39,0,10723,1557,1477,1438,1358,1319,1458,1339,218,419,500,950,1,1,43568945,612,-1.42,1.65,12,0.16,-987.00,849.00,4801,20230919,-70.76,1274,20240718,10.20,1921,-26.91,20240102,1274,10.20,20240718,6730,-79.14,20230919,1274,10.20,20240718,0.04,N,214610,500,217 억,,169127,N,N,0,N,00,N
20240724,090936,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1370,-29,5,-2.07,48485830,35436,6.11,1404,1404,1350,1818,980,1399,1368.26,0.39,0,10819,1557,1477,1438,1358,1319,1458,1339,218,419,500,950,1,1,43568945,597,-1.39,1.61,12,0.08,-987.00,849.00,4801,20230919,-71.46,1274,20240718,7.54,1921,-28.68,20240102,1274,7.54,20240718,6730,-79.64,20230919,1274,7.54,20240718,0.04,N,214610,500,217 억,,169127,N,N,0,N,00,N
20240723,160930,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1399,-31,5,-2.17,849807815,580001,60.05,1431,1518,1399,1859,1001,1430,1465.22,0.33,0,24605,1537,1483,1389,1335,1241,1510,1362,218,429,500,970,1,1,43568945,610,-1.42,1.65,12,1.33,-987.00,849.00,4801,20230919,-70.86,1274,20240718,9.81,1921,-27.17,20240102,1274,9.81,20240718,6730,-79.21,20230919,1274,9.81,20240718,0.04,N,214610,500,217 억,,143355,N,N,0,N,00,N
20240723,150952,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1430,0,3,0.00,815145189,555494,57.51,1431,1518,1421,1859,1001,1430,1467.42,0.33,0,28322,1537,1483,1389,1335,1241,1510,1362,218,429,500,970,1,1,43568945,623,-1.45,1.68,12,1.27,-987.00,849.00,4801,20230919,-70.21,1274,20240718,12.24,1921,-25.56,20240102,1274,12.24,20240718,6730,-78.75,20230919,1274,12.24,20240718,0.04,N,214610,500,217 억,,143355,N,N,0,N,00,N
20240723,140933,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1436,6,2,0.42,760306109,517190,53.55,1431,1518,1421,1859,1001,1430,1470.07,0.33,0,26459,1537,1483,1389,1335,1241,1510,1362,218,429,500,970,1,1,43568945,626,-1.45,1.69,12,1.19,-987.00,849.00,4801,20230919,-70.09,1274,20240718,12.72,1921,-25.25,20240102,1274,12.72,20240718,6730,-78.66,20230919,1274,12.72,20240718,0.04,N,214610,500,217 억,,143355,N,N,0,N,00,N
20240723,130929,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1450,20,2,1.40,730486626,496419,51.40,1431,1518,1421,1859,1001,1430,1471.51,0.33,0,25670,1537,1483,1389,1335,1241,1510,1362,218,429,500,970,1,1,43568945,632,-1.47,1.71,12,1.14,-987.00,849.00,4801,20230919,-69.80,1274,20240718,13.81,1921,-24.52,20240102,1274,13.81,20240718,6730,-78.45,20230919,1274,13.81,20240718,0.04,N,214610,500,217 억,,143355,N,N,0,N,00,N
20240723,120935,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1453,23,2,1.61,708360370,481123,49.81,1431,1518,1421,1859,1001,1430,1472.31,0.33,0,25368,1537,1483,1389,1335,1241,1510,1362,218,429,500,970,1,1,43568945,633,-1.47,1.71,12,1.10,-987.00,849.00,4801,20230919,-69.74,1274,20240718,14.05,1921,-24.36,20240102,1274,14.05,20240718,6730,-78.41,20230919,1274,14.05,20240718,0.04,N,214610,500,217 억,,143355,N,N,0,N,00,N
20240723,110935,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1435,5,2,0.35,691947754,469681,48.63,1431,1518,1421,1859,1001,1430,1473.23,0.33,0,25194,1537,1483,1389,1335,1241,1510,1362,218,429,500,970,1,1,43568945,625,-1.45,1.69,12,1.08,-987.00,849.00,4801,20230919,-70.11,1274,20240718,12.64,1921,-25.30,20240102,1274,12.64,20240718,6730,-78.68,20230919,1274,12.64,20240718,0.04,N,214610,500,217 억,,143355,N,N,0,N,00,N
20240723,100932,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1451,21,2,1.47,604745319,408946,42.34,1431,1518,1421,1859,1001,1430,1478.79,0.33,0,28078,1537,1483,1389,1335,1241,1510,1362,218,429,500,970,1,1,43568945,632,-1.47,1.71,12,0.94,-987.00,849.00,4801,20230919,-69.78,1274,20240718,13.89,1921,-24.47,20240102,1274,13.89,20240718,6730,-78.44,20230919,1274,13.89,20240718,0.04,N,214610,500,217 억,,143355,N,N,0,N,00,N
20240723,090941,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1493,63,2,4.41,278457606,188630,19.53,1431,1504,1421,1859,1001,1430,1476.21,0.33,0,9546,1537,1483,1389,1335,1241,1510,1362,218,429,500,970,1,1,43568945,650,-1.51,1.76,12,0.43,-987.00,849.00,4801,20230919,-68.90,1274,20240718,17.19,1921,-22.28,20240102,1274,17.19,20240718,6730,-77.82,20230919,1274,17.19,20240718,0.04,N,214610,500,217 억,,143355,N,N,0,N,00,N
20240722,160925,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1430,135,2,10.42,1340403150,962757,1548.66,1295,1443,1295,1683,907,1295,1392.20,0.15,0,82540,1312,1303,1290,1281,1268,1308,1286,218,388,500,880,1,1,43568945,623,-1.45,1.68,12,2.21,-987.00,849.00,4801,20230919,-70.21,1274,20240718,12.24,1921,-25.56,20240102,1274,12.24,20240718,6730,-78.75,20230919,1274,12.24,20240718,0.04,N,214610,500,217 억,,64548,N,N,0,N,00,N
20240722,150933,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1443,148,2,11.43,1250715826,900091,1447.86,1295,1443,1295,1683,907,1295,1389.54,0.15,0,85783,1312,1303,1290,1281,1268,1308,1286,218,388,500,880,1,1,43568945,629,-1.46,1.70,12,2.07,-987.00,849.00,4801,20230919,-69.94,1274,20240718,13.27,1921,-24.88,20240102,1274,13.27,20240718,6730,-78.56,20230919,1274,13.27,20240718,0.04,N,214610,500,217 억,,64548,N,N,0,N,00,N
20240722,140940,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1398,103,2,7.95,838668929,610448,981.95,1295,1424,1295,1683,907,1295,1373.86,0.15,0,23498,1312,1303,1290,1281,1268,1308,1286,218,388,500,880,1,1,43568945,609,-1.42,1.65,12,1.40,-987.00,849.00,4801,20230919,-70.88,1274,20240718,9.73,1921,-27.23,20240102,1274,9.73,20240718,6730,-79.23,20230919,1274,9.73,20240718,0.04,N,214610,500,217 억,,64548,N,N,0,N,00,N
20240722,130935,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1380,85,2,6.56,783163723,570479,917.66,1295,1424,1295,1683,907,1295,1372.82,0.15,0,22834,1312,1303,1290,1281,1268,1308,1286,218,388,500,880,1,1,43568945,601,-1.40,1.63,12,1.31,-987.00,849.00,4801,20230919,-71.26,1274,20240718,8.32,1921,-28.16,20240102,1274,8.32,20240718,6730,-79.49,20230919,1274,8.32,20240718,0.04,N,214610,500,217 억,,64548,N,N,0,N,00,N
20240722,120932,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1378,83,2,6.41,605671818,441985,710.96,1295,1424,1295,1683,907,1295,1370.34,0.15,0,-8482,1312,1303,1290,1281,1268,1308,1286,218,388,500,880,1,1,43568945,600,-1.40,1.62,12,1.01,-987.00,849.00,4801,20230919,-71.30,1274,20240718,8.16,1921,-28.27,20240102,1274,8.16,20240718,6730,-79.52,20230919,1274,8.16,20240718,0.04,N,214610,500,217 억,,64548,N,N,0,N,00,N
20240722,110932,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1328,33,2,2.55,499862671,364073,585.64,1295,1424,1295,1683,907,1295,1372.97,0.15,0,-3675,1312,1303,1290,1281,1268,1308,1286,218,388,500,880,1,1,43568945,579,-1.35,1.56,12,0.84,-987.00,849.00,4801,20230919,-72.34,1274,20240718,4.24,1921,-30.87,20240102,1274,4.24,20240718,6730,-80.27,20230919,1274,4.24,20240718,0.04,N,214610,500,217 억,,64548,N,N,0,N,00,N
20240722,100932,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1327,32,2,2.47,484624871,352603,567.19,1295,1424,1295,1683,907,1295,1374.42,0.15,0,-2912,1312,1303,1290,1281,1268,1308,1286,218,388,500,880,1,1,43568945,578,-1.34,1.56,12,0.81,-987.00,849.00,4801,20230919,-72.36,1274,20240718,4.16,1921,-30.92,20240102,1274,4.16,20240718,6730,-80.28,20230919,1274,4.16,20240718,0.04,N,214610,500,217 억,,64548,N,N,0,N,00,N
20240722,090935,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1306,11,2,0.85,8437000,6490,10.44,1295,1307,1295,1683,907,1295,1300.00,0.15,0,-380,1312,1303,1290,1281,1268,1308,1286,218,388,500,880,1,1,43568945,569,-1.32,1.54,12,0.01,-987.00,849.00,4801,20230919,-72.80,1274,20240718,2.51,1921,-32.01,20240102,1274,2.51,20240718,6730,-80.59,20230919,1274,2.51,20240718,0.04,N,214610,500,217 억,,64548,N,N,0,N,00,N
20240719,160908,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1295,2,2,0.15,80269197,62153,153.81,1277,1299,1277,1680,906,1293,1291.48,0.16,0,-6348,1313,1302,1288,1277,1263,1296,1271,218,387,500,870,1,1,43568945,564,-1.31,1.53,12,0.14,-987.00,849.00,4801,20230919,-73.03,1274,20240718,1.65,1921,-32.59,20240102,1274,1.65,20240718,6730,-80.76,20230919,1274,1.65,20240718,0.04,N,214610,500,217 억,,70711,N,N,0,N,00,N
20240719,150918,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1295,2,2,0.15,77594092,60085,148.70,1277,1299,1277,1680,906,1293,1291.41,0.16,0,-6204,1313,1302,1288,1277,1263,1296,1271,218,387,500,870,1,1,43568945,564,-1.31,1.53,12,0.14,-987.00,849.00,4801,20230919,-73.03,1274,20240718,1.65,1921,-32.59,20240102,1274,1.65,20240718,6730,-80.76,20230919,1274,1.65,20240718,0.04,N,214610,500,217 억,,70711,N,N,0,N,00,N
20240719,140919,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1294,1,2,0.08,59157773,45828,113.41,1277,1299,1277,1680,906,1293,1290.87,0.16,0,-7178,1313,1302,1288,1277,1263,1296,1271,218,387,500,870,1,1,43568945,564,-1.31,1.52,12,0.11,-987.00,849.00,4801,20230919,-73.05,1274,20240718,1.57,1921,-32.64,20240102,1274,1.57,20240718,6730,-80.77,20230919,1274,1.57,20240718,0.04,N,214610,500,217 억,,70711,N,N,0,N,00,N
20240719,130911,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1291,-2,5,-0.15,48239181,37375,92.49,1277,1299,1277,1680,906,1293,1290.68,0.16,0,-7423,1313,1302,1288,1277,1263,1296,1271,218,387,500,870,1,1,43568945,562,-1.31,1.52,12,0.09,-987.00,849.00,4801,20230919,-73.11,1274,20240718,1.33,1921,-32.80,20240102,1274,1.33,20240718,6730,-80.82,20230919,1274,1.33,20240718,0.04,N,214610,500,217 억,,70711,N,N,0,N,00,N
20240719,120911,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1293,0,3,0.00,44042774,34122,84.44,1277,1299,1277,1680,906,1293,1290.74,0.16,0,-6917,1313,1302,1288,1277,1263,1296,1271,218,387,500,870,1,1,43568945,563,-1.31,1.52,12,0.08,-987.00,849.00,4801,20230919,-73.07,1274,20240718,1.49,1921,-32.69,20240102,1274,1.49,20240718,6730,-80.79,20230919,1274,1.49,20240718,0.04,N,214610,500,217 억,,70711,N,N,0,N,00,N
20240719,110920,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1292,-1,5,-0.08,31808113,24677,61.07,1277,1298,1277,1680,906,1293,1288.98,0.16,0,-4976,1313,1302,1288,1277,1263,1296,1271,218,387,500,870,1,1,43568945,563,-1.31,1.52,12,0.06,-987.00,849.00,4801,20230919,-73.09,1274,20240718,1.41,1921,-32.74,20240102,1274,1.41,20240718,6730,-80.80,20230919,1274,1.41,20240718,0.04,N,214610,500,217 억,,70711,N,N,0,N,00,N
20240719,100846,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1279,-14,5,-1.08,28362791,22004,54.45,1277,1298,1277,1680,906,1293,1288.98,0.16,0,-4571,1313,1302,1288,1277,1263,1296,1271,218,387,500,870,1,1,43568945,557,-1.30,1.51,12,0.05,-987.00,849.00,4801,20230919,-73.36,1274,20240718,0.39,1921,-33.42,20240102,1274,0.39,20240718,6730,-81.00,20230919,1274,0.39,20240718,0.04,N,214610,500,217 억,,70711,N,N,0,N,00,N
20240719,090924,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1295,2,2,0.15,1196501,925,2.29,1277,1298,1277,1680,906,1293,1293.51,0.16,0,-779,1313,1302,1288,1277,1263,1296,1271,218,387,500,870,1,1,43568945,564,-1.31,1.53,12,0.00,-987.00,849.00,4801,20230919,-73.03,1274,20240718,1.65,1921,-32.59,20240102,1274,1.65,20240718,6730,-80.76,20230919,1274,1.65,20240718,0.04,N,214610,500,217 억,,70711,N,N,0,N,00,N
20240718,160902,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1293,2,2,0.15,51164290,39779,77.71,1294,1299,1274,1678,904,1291,1286.21,0.18,0,-9380,1314,1302,1291,1279,1268,1308,1285,218,387,500,870,1,1,43568945,563,-1.31,1.52,12,0.09,-987.00,849.00,4801,20230919,-73.07,1274,20240718,1.49,1921,-32.69,20240102,1274,1.49,20240718,6730,-80.79,20230919,1274,1.49,20240718,0.05,N,214610,500,217 억,,80015,N,N,0,N,00,N
20240718,150911,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1295,4,2,0.31,48235638,37514,73.28,1294,1299,1274,1678,904,1291,1285.80,0.18,0,-8843,1314,1302,1291,1279,1268,1308,1285,218,387,500,870,1,1,43568945,564,-1.31,1.53,12,0.09,-987.00,849.00,4801,20230919,-73.03,1274,20240718,1.65,1921,-32.59,20240102,1274,1.65,20240718,6730,-80.76,20230919,1274,1.65,20240718,0.05,N,214610,500,217 억,,80015,N,N,0,N,00,N
20240718,140904,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1283,-8,5,-0.62,42032679,32694,63.87,1294,1299,1274,1678,904,1291,1285.64,0.18,0,-8641,1314,1302,1291,1279,1268,1308,1285,218,387,500,870,1,1,43568945,559,-1.30,1.51,12,0.08,-987.00,849.00,4801,20230919,-73.28,1274,20240718,0.71,1921,-33.21,20240102,1274,0.71,20240718,6730,-80.94,20230919,1274,0.71,20240718,0.05,N,214610,500,217 억,,80015,N,N,0,N,00,N
20240718,130906,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1292,1,2,0.08,27347123,21317,41.64,1294,1299,1274,1678,904,1291,1282.88,0.18,0,-6870,1314,1302,1291,1279,1268,1308,1285,218,387,500,870,1,1,43568945,563,-1.31,1.52,12,0.05,-987.00,849.00,4801,20230919,-73.09,1274,20240718,1.41,1921,-32.74,20240102,1274,1.41,20240718,6730,-80.80,20230919,1274,1.41,20240718,0.05,N,214610,500,217 억,,80015,N,N,0,N,00,N
20240718,120906,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1295,4,2,0.31,25977602,20256,39.57,1294,1299,1274,1678,904,1291,1282.46,0.18,0,-6870,1314,1302,1291,1279,1268,1308,1285,218,387,500,870,1,1,43568945,564,-1.31,1.53,12,0.05,-987.00,849.00,4801,20230919,-73.03,1274,20240718,1.65,1921,-32.59,20240102,1274,1.65,20240718,6730,-80.76,20230919,1274,1.65,20240718,0.05,N,214610,500,217 억,,80015,N,N,0,N,00,N
20240718,110913,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1291,0,3,0.00,23515852,18349,35.84,1294,1299,1274,1678,904,1291,1281.59,0.18,0,-6510,1314,1302,1291,1279,1268,1308,1285,218,387,500,870,1,1,43568945,562,-1.31,1.52,12,0.04,-987.00,849.00,4801,20230919,-73.11,1274,20240718,1.33,1921,-32.80,20240102,1274,1.33,20240718,6730,-80.82,20230919,1274,1.33,20240718,0.05,N,214610,500,217 억,,80015,N,N,0,N,00,N
20240718,100913,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1284,-7,5,-0.54,17725753,13845,27.05,1294,1299,1274,1678,904,1291,1280.30,0.18,0,-6449,1314,1302,1291,1279,1268,1308,1285,218,387,500,870,1,1,43568945,559,-1.30,1.51,12,0.03,-987.00,849.00,4801,20230919,-73.26,1274,20240718,0.78,1921,-33.16,20240102,1274,0.78,20240718,6730,-80.92,20230919,1274,0.78,20240718,0.05,N,214610,500,217 억,,80015,N,N,0,N,00,N
20240718,090912,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1281,-10,5,-0.77,10092342,7875,15.38,1294,1299,1275,1678,904,1291,1281.57,0.18,0,-6534,1314,1302,1291,1279,1268,1308,1285,218,387,500,870,1,1,43568945,558,-1.30,1.51,12,0.02,-987.00,849.00,4801,20230919,-73.32,1275,20240718,0.47,1921,-33.32,20240102,1275,0.47,20240718,6730,-80.97,20230919,1275,0.47,20240718,0.05,N,214610,500,217 억,,80015,N,N,0,N,00,N
20240717,160951,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1291,4,2,0.31,65974037,51080,120.24,1282,1303,1280,1673,901,1287,1291.58,0.18,0,546,1303,1295,1290,1282,1277,1292,1279,218,386,500,870,1,1,43568945,562,-1.31,1.52,12,0.12,-987.00,849.00,4801,20230919,-73.11,1280,20240717,0.86,1921,-32.80,20240102,1280,0.86,20240717,6730,-80.82,20230919,1280,0.86,20240717,0.05,N,214610,500,217 억,,79524,N,N,0,N,00,N
20240717,150956,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1290,3,2,0.23,63602527,49243,115.91,1282,1303,1280,1673,901,1287,1291.61,0.18,0,826,1303,1295,1290,1282,1277,1292,1279,218,386,500,870,1,1,43568945,562,-1.31,1.52,12,0.11,-987.00,849.00,4801,20230919,-73.13,1280,20240717,0.78,1921,-32.85,20240102,1280,0.78,20240717,6730,-80.83,20230919,1280,0.78,20240717,0.05,N,214610,500,217 억,,79524,N,N,0,N,00,N
20240717,140953,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1290,3,2,0.23,53913004,41730,98.23,1282,1303,1280,1673,901,1287,1291.95,0.18,0,970,1303,1295,1290,1282,1277,1292,1279,218,386,500,870,1,1,43568945,562,-1.31,1.52,12,0.10,-987.00,849.00,4801,20230919,-73.13,1280,20240717,0.78,1921,-32.85,20240102,1280,0.78,20240717,6730,-80.83,20230919,1280,0.78,20240717,0.05,N,214610,500,217 억,,79524,N,N,0,N,00,N
20240717,130951,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1292,5,2,0.39,47833004,37023,87.15,1282,1303,1280,1673,901,1287,1291.98,0.18,0,1350,1303,1295,1290,1282,1277,1292,1279,218,386,500,870,1,1,43568945,563,-1.31,1.52,12,0.08,-987.00,849.00,4801,20230919,-73.09,1280,20240717,0.94,1921,-32.74,20240102,1280,0.94,20240717,6730,-80.80,20230919,1280,0.94,20240717,0.05,N,214610,500,217 억,,79524,N,N,0,N,00,N
20240717,120953,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1296,9,2,0.70,32197250,24889,58.59,1282,1303,1280,1673,901,1287,1293.63,0.18,0,-3592,1303,1295,1290,1282,1277,1292,1279,218,386,500,870,1,1,43568945,565,-1.31,1.53,12,0.06,-987.00,849.00,4801,20230919,-73.01,1280,20240717,1.25,1921,-32.54,20240102,1280,1.25,20240717,6730,-80.74,20230919,1280,1.25,20240717,0.05,N,214610,500,217 억,,79524,N,N,0,N,00,N
20240717,110953,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1295,8,2,0.62,16701889,12929,30.43,1282,1303,1280,1673,901,1287,1291.82,0.18,0,-3592,1303,1295,1290,1282,1277,1292,1279,218,386,500,870,1,1,43568945,564,-1.31,1.53,12,0.03,-987.00,849.00,4801,20230919,-73.03,1280,20240717,1.17,1921,-32.59,20240102,1280,1.17,20240717,6730,-80.76,20230919,1280,1.17,20240717,0.05,N,214610,500,217 억,,79524,N,N,0,N,00,N
20240717,100953,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1298,11,2,0.85,12575000,9738,22.92,1282,1303,1280,1673,901,1287,1291.33,0.18,0,-3320,1303,1295,1290,1282,1277,1292,1279,218,386,500,870,1,1,43568945,566,-1.32,1.53,12,0.02,-987.00,849.00,4801,20230919,-72.96,1280,20240717,1.41,1921,-32.43,20240102,1280,1.41,20240717,6730,-80.71,20230919,1280,1.41,20240717,0.05,N,214610,500,217 억,,79524,N,N,0,N,00,N
20240717,090803,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1303,16,2,1.24,8250227,6404,15.07,1282,1303,1280,1673,901,1287,1288.29,0.18,0,-1571,1303,1295,1290,1282,1277,1292,1279,218,386,500,870,1,1,43568945,568,-1.32,1.53,12,0.01,-987.00,849.00,4801,20230919,-72.86,1280,20240717,1.80,1921,-32.17,20240102,1280,1.80,20240717,6730,-80.64,20230919,1280,1.80,20240717,0.05,N,214610,500,217 억,,79524,N,N,0,N,00,N
20240716,160954,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1287,-9,5,-0.69,54729517,42474,34.90,1296,1298,1285,1684,908,1296,1288.54,0.20,0,-8326,1332,1313,1300,1281,1268,1307,1275,218,388,500,880,1,1,43568945,561,-1.30,1.52,12,0.10,-987.00,849.00,4801,20230919,-73.19,1285,20240716,0.16,1921,-33.00,20240102,1285,0.16,20240716,6730,-80.88,20230919,1285,0.16,20240716,0.05,N,214610,500,217 억,,87823,N,N,0,N,00,N
20240716,151005,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1290,-6,5,-0.46,53204547,41290,33.92,1296,1298,1285,1684,908,1296,1288.56,0.20,0,-8142,1332,1313,1300,1281,1268,1307,1275,218,388,500,880,1,1,43568945,562,-1.31,1.52,12,0.09,-987.00,849.00,4801,20230919,-73.13,1285,20240716,0.39,1921,-32.85,20240102,1285,0.39,20240716,6730,-80.83,20230919,1285,0.39,20240716,0.05,N,214610,500,217 억,,87823,N,N,0,N,00,N
20240716,141001,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1290,-6,5,-0.46,41585797,32278,26.52,1296,1298,1285,1684,908,1296,1288.36,0.20,0,-8135,1332,1313,1300,1281,1268,1307,1275,218,388,500,880,1,1,43568945,562,-1.31,1.52,12,0.07,-987.00,849.00,4801,20230919,-73.13,1285,20240716,0.39,1921,-32.85,20240102,1285,0.39,20240716,6730,-80.83,20230919,1285,0.39,20240716,0.05,N,214610,500,217 억,,87823,N,N,0,N,00,N
20240716,131000,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1290,-6,5,-0.46,37925208,29435,24.18,1296,1298,1285,1684,908,1296,1288.44,0.20,0,-8131,1332,1313,1300,1281,1268,1307,1275,218,388,500,880,1,1,43568945,562,-1.31,1.52,12,0.07,-987.00,849.00,4801,20230919,-73.13,1285,20240716,0.39,1921,-32.85,20240102,1285,0.39,20240716,6730,-80.83,20230919,1285,0.39,20240716,0.05,N,214610,500,217 억,,87823,N,N,0,N,00,N
20240716,120958,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1288,-8,5,-0.62,36487796,28319,23.27,1296,1298,1285,1684,908,1296,1288.46,0.20,0,-8131,1332,1313,1300,1281,1268,1307,1275,218,388,500,880,1,1,43568945,561,-1.30,1.52,12,0.06,-987.00,849.00,4801,20230919,-73.17,1285,20240716,0.23,1921,-32.95,20240102,1285,0.23,20240716,6730,-80.86,20230919,1285,0.23,20240716,0.05,N,214610,500,217 억,,87823,N,N,0,N,00,N
20240716,110959,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1293,-3,5,-0.23,35470816,27530,22.62,1296,1298,1285,1684,908,1296,1288.44,0.20,0,-8131,1332,1313,1300,1281,1268,1307,1275,218,388,500,880,1,1,43568945,563,-1.31,1.52,12,0.06,-987.00,849.00,4801,20230919,-73.07,1285,20240716,0.62,1921,-32.69,20240102,1285,0.62,20240716,6730,-80.79,20230919,1285,0.62,20240716,0.05,N,214610,500,217 억,,87823,N,N,0,N,00,N
20240716,101000,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1292,-4,5,-0.31,16420803,12736,10.46,1296,1298,1285,1684,908,1296,1289.32,0.20,0,-4812,1332,1313,1300,1281,1268,1307,1275,218,388,500,880,1,1,43568945,563,-1.31,1.52,12,0.03,-987.00,849.00,4801,20230919,-73.09,1285,20240716,0.54,1921,-32.74,20240102,1285,0.54,20240716,6730,-80.80,20230919,1285,0.54,20240716,0.05,N,214610,500,217 억,,87823,N,N,0,N,00,N
20240716,090958,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1298,2,2,0.15,29836,23,0.02,1296,1298,1296,1684,908,1296,1297.22,0.20,0,-1,1332,1313,1300,1281,1268,1307,1275,218,388,500,880,1,1,43568945,566,-1.32,1.53,12,0.00,-987.00,849.00,4801,20230919,-72.96,1287,20240715,0.85,1921,-32.43,20240102,1287,0.85,20240715,6730,-80.71,20230919,1287,0.85,20240715,0.05,N,214610,500,217 억,,87823,N,N,0,N,00,N
20240715,160943,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1296,-15,5,-1.14,157601685,121273,234.13,1319,1319,1287,1704,918,1311,1299.56,0.28,0,-33818,1323,1317,1312,1306,1301,1320,1309,218,393,500,890,1,1,43568945,565,-1.31,1.53,12,0.28,-987.00,849.00,4801,20230919,-73.01,1287,20240715,0.70,1921,-32.54,20240102,1287,0.70,20240715,6730,-80.74,20230919,1287,0.70,20240715,0.05,N,214610,500,217 억,,121215,N,N,0,N,00,N
20240715,150951,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1300,-11,5,-0.84,153047827,117762,227.35,1319,1319,1287,1704,918,1311,1299.64,0.28,0,-31664,1323,1317,1312,1306,1301,1320,1309,218,393,500,890,1,1,43568945,566,-1.32,1.53,12,0.27,-987.00,849.00,4801,20230919,-72.92,1287,20240715,1.01,1921,-32.33,20240102,1287,1.01,20240715,6730,-80.68,20230919,1287,1.01,20240715,0.05,N,214610,500,217 억,,121215,N,N,0,N,00,N
20240715,140948,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1299,-12,5,-0.92,145854725,112222,216.66,1319,1319,1287,1704,918,1311,1299.70,0.28,0,-27377,1323,1317,1312,1306,1301,1320,1309,218,393,500,890,1,1,43568945,566,-1.32,1.53,12,0.26,-987.00,849.00,4801,20230919,-72.94,1287,20240715,0.93,1921,-32.38,20240102,1287,0.93,20240715,6730,-80.70,20230919,1287,0.93,20240715,0.05,N,214610,500,217 억,,121215,N,N,0,N,00,N
20240715,130950,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1307,-4,5,-0.31,120425951,92690,178.95,1319,1319,1287,1704,918,1311,1299.23,0.28,0,-13859,1323,1317,1312,1306,1301,1320,1309,218,393,500,890,1,1,43568945,569,-1.32,1.54,12,0.21,-987.00,849.00,4801,20230919,-72.78,1287,20240715,1.55,1921,-31.96,20240102,1287,1.55,20240715,6730,-80.58,20230919,1287,1.55,20240715,0.05,N,214610,500,217 억,,121215,N,N,0,N,00,N
20240715,120949,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1298,-13,5,-0.99,101495597,78052,150.69,1319,1319,1292,1704,918,1311,1300.36,0.28,0,-13090,1323,1317,1312,1306,1301,1320,1309,218,393,500,890,1,1,43568945,566,-1.32,1.53,12,0.18,-987.00,849.00,4801,20230919,-72.96,1292,20240715,0.46,1921,-32.43,20240102,1292,0.46,20240715,6730,-80.71,20230919,1292,0.46,20240715,0.05,N,214610,500,217 억,,121215,N,N,0,N,00,N
20240715,110949,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1299,-12,5,-0.92,87402782,67159,129.66,1319,1319,1293,1704,918,1311,1301.43,0.28,0,-10385,1323,1317,1312,1306,1301,1320,1309,218,393,500,890,1,1,43568945,566,-1.32,1.53,12,0.15,-987.00,849.00,4801,20230919,-72.94,1293,20240715,0.46,1921,-32.38,20240102,1293,0.46,20240715,6730,-80.70,20230919,1293,0.46,20240715,0.05,N,214610,500,217 억,,121215,N,N,0,N,00,N
20240715,100948,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1309,-2,5,-0.15,22298177,17042,32.90,1319,1319,1306,1704,918,1311,1308.42,0.28,0,-6745,1323,1317,1312,1306,1301,1320,1309,218,393,500,890,1,1,43568945,570,-1.33,1.54,12,0.04,-987.00,849.00,4801,20230919,-72.73,1306,20240715,0.23,1921,-31.86,20240102,1306,0.23,20240715,6730,-80.55,20230919,1306,0.23,20240715,0.05,N,214610,500,217 억,,121215,N,N,0,N,00,N
20240715,090950,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1309,-2,5,-0.15,4150951,3165,6.11,1319,1319,1308,1704,918,1311,1311.52,0.28,0,145,1323,1317,1312,1306,1301,1320,1309,218,393,500,890,1,1,43568945,570,-1.33,1.54,12,0.01,-987.00,849.00,4801,20230919,-72.73,1307,20240712,0.15,1921,-31.86,20240102,1307,0.15,20240712,6730,-80.55,20230919,1307,0.15,20240712,0.05,N,214610,500,217 억,,121215,N,N,0,N,00,N
20240712,160941,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1311,-2,5,-0.15,67868234,51781,174.44,1307,1318,1307,1706,920,1313,1310.68,0.28,0,-662,1336,1324,1317,1305,1298,1321,1302,218,393,500,890,1,1,43568945,571,-1.33,1.54,12,0.12,-987.00,849.00,4801,20230919,-72.69,1307,20240712,0.31,1921,-31.75,20240102,1307,0.31,20240712,6730,-80.52,20230919,1307,0.31,20240712,0.05,N,214610,500,217 억,,121859,N,N,0,N,00,N
20240712,150947,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1311,-2,5,-0.15,65623801,50069,168.67,1307,1318,1307,1706,920,1313,1310.67,0.28,0,-242,1336,1324,1317,1305,1298,1321,1302,218,393,500,890,1,1,43568945,571,-1.33,1.54,12,0.11,-987.00,849.00,4801,20230919,-72.69,1307,20240712,0.31,1921,-31.75,20240102,1307,0.31,20240712,6730,-80.52,20230919,1307,0.31,20240712,0.05,N,214610,500,217 억,,121859,N,N,0,N,00,N
20240712,140951,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1312,-1,5,-0.08,62230209,47482,159.96,1307,1318,1307,1706,920,1313,1310.61,0.28,0,264,1336,1324,1317,1305,1298,1321,1302,218,393,500,890,1,1,43568945,572,-1.33,1.55,12,0.11,-987.00,849.00,4801,20230919,-72.67,1307,20240712,0.38,1921,-31.70,20240102,1307,0.38,20240712,6730,-80.51,20230919,1307,0.38,20240712,0.05,N,214610,500,217 억,,121859,N,N,0,N,00,N
20240712,130944,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1314,1,2,0.08,59786145,45621,153.69,1307,1318,1307,1706,920,1313,1310.50,0.28,0,1033,1336,1324,1317,1305,1298,1321,1302,218,393,500,890,1,1,43568945,572,-1.33,1.55,12,0.10,-987.00,849.00,4801,20230919,-72.63,1307,20240712,0.54,1921,-31.60,20240102,1307,0.54,20240712,6730,-80.48,20230919,1307,0.54,20240712,0.05,N,214610,500,217 억,,121859,N,N,0,N,00,N
20240712,120946,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1315,2,2,0.15,44778614,34150,115.05,1307,1318,1307,1706,920,1313,1311.23,0.28,0,1033,1336,1324,1317,1305,1298,1321,1302,218,393,500,890,1,1,43568945,573,-1.33,1.55,12,0.08,-987.00,849.00,4801,20230919,-72.61,1307,20240712,0.61,1921,-31.55,20240102,1307,0.61,20240712,6730,-80.46,20230919,1307,0.61,20240712,0.05,N,214610,500,217 억,,121859,N,N,0,N,00,N
20240712,110943,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1315,2,2,0.15,42130574,32134,108.25,1307,1318,1307,1706,920,1313,1311.09,0.28,0,1039,1336,1324,1317,1305,1298,1321,1302,218,393,500,890,1,1,43568945,573,-1.33,1.55,12,0.07,-987.00,849.00,4801,20230919,-72.61,1307,20240712,0.61,1921,-31.55,20240102,1307,0.61,20240712,6730,-80.46,20230919,1307,0.61,20240712,0.05,N,214610,500,217 억,,121859,N,N,0,N,00,N
20240712,100944,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1312,-1,5,-0.08,21738776,16596,55.91,1307,1318,1307,1706,920,1313,1309.88,0.28,0,1054,1336,1324,1317,1305,1298,1321,1302,218,393,500,890,1,1,43568945,572,-1.33,1.55,12,0.04,-987.00,849.00,4801,20230919,-72.67,1307,20240712,0.38,1921,-31.70,20240102,1307,0.38,20240712,6730,-80.51,20230919,1307,0.38,20240712,0.05,N,214610,500,217 억,,121859,N,N,0,N,00,N
20240712,090942,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1313,0,3,0.00,3922903,3001,10.11,1307,1313,1307,1706,920,1313,1307.20,0.28,0,98,1336,1324,1317,1305,1298,1321,1302,218,393,500,890,1,1,43568945,572,-1.33,1.55,12,0.01,-987.00,849.00,4801,20230919,-72.65,1307,20240712,0.46,1921,-31.65,20240102,1307,0.46,20240712,6730,-80.49,20230919,1307,0.46,20240712,0.05,N,214610,500,217 억,,121859,N,N,0,N,00,N
20240711,160937,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1313,-6,5,-0.45,38563357,29374,57.42,1329,1329,1310,1714,924,1319,1312.84,0.28,0,-576,1340,1329,1319,1308,1298,1324,1303,218,395,500,890,1,1,43568945,572,-1.33,1.55,12,0.07,-987.00,849.00,4801,20230919,-72.65,1309,20240710,0.31,1921,-31.65,20240102,1309,0.31,20240710,6730,-80.49,20230919,1309,0.31,20240710,0.05,N,214610,500,217 억,,122413,N,N,0,N,00,N
20240711,150944,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1318,-1,5,-0.08,35068141,26713,52.22,1329,1329,1310,1714,924,1319,1312.77,0.28,0,10,1340,1329,1319,1308,1298,1324,1303,218,395,500,890,1,1,43568945,574,-1.34,1.55,12,0.06,-987.00,849.00,4801,20230919,-72.55,1309,20240710,0.69,1921,-31.39,20240102,1309,0.69,20240710,6730,-80.42,20230919,1309,0.69,20240710,0.05,N,214610,500,217 억,,122413,N,N,0,N,00,N
20240711,140944,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1312,-7,5,-0.53,32968698,25115,49.09,1329,1329,1310,1714,924,1319,1312.71,0.28,0,134,1340,1329,1319,1308,1298,1324,1303,218,395,500,890,1,1,43568945,572,-1.33,1.55,12,0.06,-987.00,849.00,4801,20230919,-72.67,1309,20240710,0.23,1921,-31.70,20240102,1309,0.23,20240710,6730,-80.51,20230919,1309,0.23,20240710,0.05,N,214610,500,217 억,,122413,N,N,0,N,00,N
20240711,130942,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1312,-7,5,-0.53,28872007,22001,43.01,1329,1329,1310,1714,924,1319,1312.30,0.28,0,145,1340,1329,1319,1308,1298,1324,1303,218,395,500,890,1,1,43568945,572,-1.33,1.55,12,0.05,-987.00,849.00,4801,20230919,-72.67,1309,20240710,0.23,1921,-31.70,20240102,1309,0.23,20240710,6730,-80.51,20230919,1309,0.23,20240710,0.05,N,214610,500,217 억,,122413,N,N,0,N,00,N
20240711,120942,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1312,-7,5,-0.53,26680121,20331,39.74,1329,1329,1310,1714,924,1319,1312.29,0.28,0,145,1340,1329,1319,1308,1298,1324,1303,218,395,500,890,1,1,43568945,572,-1.33,1.55,12,0.05,-987.00,849.00,4801,20230919,-72.67,1309,20240710,0.23,1921,-31.70,20240102,1309,0.23,20240710,6730,-80.51,20230919,1309,0.23,20240710,0.05,N,214610,500,217 억,,122413,N,N,0,N,00,N
20240711,110938,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1315,-4,5,-0.30,21640610,16492,32.24,1329,1329,1310,1714,924,1319,1312.19,0.28,0,145,1340,1329,1319,1308,1298,1324,1303,218,395,500,890,1,1,43568945,573,-1.33,1.55,12,0.04,-987.00,849.00,4801,20230919,-72.61,1309,20240710,0.46,1921,-31.55,20240102,1309,0.46,20240710,6730,-80.46,20230919,1309,0.46,20240710,0.05,N,214610,500,217 억,,122413,N,N,0,N,00,N
20240711,100941,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1310,-9,5,-0.68,15714599,11972,23.40,1329,1329,1310,1714,924,1319,1312.61,0.28,0,177,1340,1329,1319,1308,1298,1324,1303,218,395,500,890,1,1,43568945,571,-1.33,1.54,12,0.03,-987.00,849.00,4801,20230919,-72.71,1309,20240710,0.08,1921,-31.81,20240102,1309,0.08,20240710,6730,-80.53,20230919,1309,0.08,20240710,0.05,N,214610,500,217 억,,122413,N,N,0,N,00,N
20240711,090938,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1321,2,2,0.15,4952617,3768,7.37,1329,1329,1311,1714,924,1319,1314.39,0.28,0,328,1340,1329,1319,1308,1298,1324,1303,218,395,500,890,1,1,43568945,576,-1.34,1.56,12,0.01,-987.00,849.00,4801,20230919,-72.48,1309,20240710,0.92,1921,-31.23,20240102,1309,0.92,20240710,6730,-80.37,20230919,1309,0.92,20240710,0.05,N,214610,500,217 억,,122413,N,N,0,N,00,N
20240710,160935,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1319,-1,5,-0.08,67432720,51154,122.82,1320,1330,1309,1716,924,1320,1318.23,0.29,0,-3993,1336,1328,1319,1311,1302,1332,1315,218,396,500,890,1,1,43568945,575,-1.34,1.55,12,0.12,-987.00,849.00,4801,20230919,-72.53,1309,20240710,0.76,1921,-31.34,20240102,1309,0.76,20240710,6730,-80.40,20230919,1309,0.76,20240710,0.05,N,214610,500,217 억,,127290,N,N,0,N,00,N
20240710,150938,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1313,-7,5,-0.53,61868624,46922,112.66,1320,1330,1309,1716,924,1320,1318.54,0.29,0,-3185,1336,1328,1319,1311,1302,1332,1315,218,396,500,890,1,1,43568945,572,-1.33,1.55,12,0.11,-987.00,849.00,4801,20230919,-72.65,1309,20240710,0.31,1921,-31.65,20240102,1309,0.31,20240710,6730,-80.49,20230919,1309,0.31,20240710,0.05,N,214610,500,217 억,,127290,N,N,0,N,00,N
20240710,140937,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1324,4,2,0.30,46563629,35266,84.67,1320,1330,1309,1716,924,1320,1320.35,0.29,0,-4303,1336,1328,1319,1311,1302,1332,1315,218,396,500,890,1,1,43568945,577,-1.34,1.56,12,0.08,-987.00,849.00,4801,20230919,-72.42,1309,20240710,1.15,1921,-31.08,20240102,1309,1.15,20240710,6730,-80.33,20230919,1309,1.15,20240710,0.05,N,214610,500,217 억,,127290,N,N,0,N,00,N
20240710,130938,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1313,-7,5,-0.53,45979304,34825,83.62,1320,1330,1309,1716,924,1320,1320.30,0.29,0,-3975,1336,1328,1319,1311,1302,1332,1315,218,396,500,890,1,1,43568945,572,-1.33,1.55,12,0.08,-987.00,849.00,4801,20230919,-72.65,1309,20240710,0.31,1921,-31.65,20240102,1309,0.31,20240710,6730,-80.49,20230919,1309,0.31,20240710,0.05,N,214610,500,217 억,,127290,N,N,0,N,00,N
20240710,120936,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1329,9,2,0.68,29651285,22473,53.96,1320,1330,1309,1716,924,1320,1319.42,0.29,0,-3754,1336,1328,1319,1311,1302,1332,1315,218,396,500,890,1,1,43568945,579,-1.35,1.57,12,0.05,-987.00,849.00,4801,20230919,-72.32,1309,20240710,1.53,1921,-30.82,20240102,1309,1.53,20240710,6730,-80.25,20230919,1309,1.53,20240710,0.05,N,214610,500,217 억,,127290,N,N,0,N,00,N
20240710,110937,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1313,-7,5,-0.53,12381985,9422,22.62,1320,1326,1309,1716,924,1320,1314.16,0.29,0,-601,1336,1328,1319,1311,1302,1332,1315,218,396,500,890,1,1,43568945,572,-1.33,1.55,12,0.02,-987.00,849.00,4801,20230919,-72.65,1309,20240710,0.31,1921,-31.65,20240102,1309,0.31,20240710,6730,-80.49,20230919,1309,0.31,20240710,0.05,N,214610,500,217 억,,127290,N,N,0,N,00,N
20240710,100932,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1316,-4,5,-0.30,7465237,5676,13.63,1320,1326,1309,1716,924,1320,1315.23,0.29,0,-590,1336,1328,1319,1311,1302,1332,1315,218,396,500,890,1,1,43568945,573,-1.33,1.55,12,0.01,-987.00,849.00,4801,20230919,-72.59,1309,20240710,0.53,1921,-31.49,20240102,1309,0.53,20240710,6730,-80.45,20230919,1309,0.53,20240710,0.05,N,214610,500,217 억,,127290,N,N,0,N,00,N
20240710,090938,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1317,-3,5,-0.23,1915799,1449,3.48,1320,1326,1317,1716,924,1320,1322.15,0.29,0,32,1336,1328,1319,1311,1302,1332,1315,218,396,500,890,1,1,43568945,574,-1.33,1.55,12,0.00,-987.00,849.00,4801,20230919,-72.57,1310,20240709,0.53,1921,-31.44,20240102,1310,0.53,20240709,6730,-80.43,20230919,1310,0.53,20240709,0.05,N,214610,500,217 억,,127290,N,N,0,N,00,N
20240709,160931,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1320,0,3,0.00,54802881,41638,83.03,1310,1327,1310,1716,924,1320,1316.17,0.30,0,-3266,1350,1335,1323,1308,1296,1329,1302,218,396,500,890,1,1,43568945,575,-1.34,1.55,12,0.10,-987.00,849.00,4801,20230919,-72.51,1310,20240709,0.76,1921,-31.29,20240102,1310,0.76,20240709,6730,-80.39,20230919,1310,0.76,20240709,0.04,N,214610,500,217 억,,130556,N,N,0,N,00,N
20240709,150936,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1321,1,2,0.08,53807642,40883,81.53,1310,1327,1310,1716,924,1320,1316.14,0.30,0,-2584,1350,1335,1323,1308,1296,1329,1302,218,396,500,890,1,1,43568945,576,-1.34,1.56,12,0.09,-987.00,849.00,4801,20230919,-72.48,1310,20240709,0.84,1921,-31.23,20240102,1310,0.84,20240709,6730,-80.37,20230919,1310,0.84,20240709,0.04,N,214610,500,217 억,,130556,N,N,0,N,00,N
20240709,140936,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1316,-4,5,-0.30,47886926,36387,72.56,1310,1327,1310,1716,924,1320,1316.04,0.30,0,-1375,1350,1335,1323,1308,1296,1329,1302,218,396,500,890,1,1,43568945,573,-1.33,1.55,12,0.08,-987.00,849.00,4801,20230919,-72.59,1310,20240709,0.46,1921,-31.49,20240102,1310,0.46,20240709,6730,-80.45,20230919,1310,0.46,20240709,0.04,N,214610,500,217 억,,130556,N,N,0,N,00,N
20240709,130939,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1322,2,2,0.15,41290545,31382,62.58,1310,1327,1310,1716,924,1320,1315.74,0.30,0,-745,1350,1335,1323,1308,1296,1329,1302,218,396,500,890,1,1,43568945,576,-1.34,1.56,12,0.07,-987.00,849.00,4801,20230919,-72.46,1310,20240709,0.92,1921,-31.18,20240102,1310,0.92,20240709,6730,-80.36,20230919,1310,0.92,20240709,0.04,N,214610,500,217 억,,130556,N,N,0,N,00,N
20240709,120940,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1324,4,2,0.30,34541674,26275,52.40,1310,1327,1310,1716,924,1320,1314.62,0.30,0,-258,1350,1335,1323,1308,1296,1329,1302,218,396,500,890,1,1,43568945,577,-1.34,1.56,12,0.06,-987.00,849.00,4801,20230919,-72.42,1310,20240709,1.07,1921,-31.08,20240102,1310,1.07,20240709,6730,-80.33,20230919,1310,1.07,20240709,0.04,N,214610,500,217 억,,130556,N,N,0,N,00,N
20240709,110941,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1319,-1,5,-0.08,31325947,23840,47.54,1310,1327,1310,1716,924,1320,1314.01,0.30,0,71,1350,1335,1323,1308,1296,1329,1302,218,396,500,890,1,1,43568945,575,-1.34,1.55,12,0.05,-987.00,849.00,4801,20230919,-72.53,1310,20240709,0.69,1921,-31.34,20240102,1310,0.69,20240709,6730,-80.40,20230919,1310,0.69,20240709,0.04,N,214610,500,217 억,,130556,N,N,0,N,00,N
20240709,100937,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1316,-4,5,-0.30,24039663,18301,36.49,1310,1327,1310,1716,924,1320,1313.57,0.30,0,870,1350,1335,1323,1308,1296,1329,1302,218,396,500,890,1,1,43568945,573,-1.33,1.55,12,0.04,-987.00,849.00,4801,20230919,-72.59,1310,20240709,0.46,1921,-31.49,20240102,1310,0.46,20240709,6730,-80.45,20230919,1310,0.46,20240709,0.04,N,214610,500,217 억,,130556,N,N,0,N,00,N
20240709,090934,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1317,-3,5,-0.23,12454126,9496,18.94,1310,1320,1310,1716,924,1320,1311.51,0.30,0,1711,1350,1335,1323,1308,1296,1329,1302,218,396,500,890,1,1,43568945,574,-1.33,1.55,12,0.02,-987.00,849.00,4801,20230919,-72.57,1310,20240709,0.53,1921,-31.44,20240102,1310,0.53,20240709,6730,-80.43,20230919,1310,0.53,20240709,0.04,N,214610,500,217 억,,130556,N,N,0,N,00,N
20240708,160928,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1320,-4,5,-0.30,65929639,50102,70.71,1325,1338,1311,1721,927,1324,1315.87,0.30,0,-2312,1366,1344,1328,1306,1290,1356,1318,218,397,500,900,1,1,43568945,575,-1.34,1.55,12,0.11,-987.00,849.00,4801,20230919,-72.51,1311,20240708,0.69,1921,-31.29,20240102,1311,0.69,20240708,6730,-80.39,20230919,1311,0.69,20240708,0.05,N,214610,500,217 억,,132857,N,N,0,N,00,N
20240708,150930,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1316,-8,5,-0.60,64041828,48670,68.69,1325,1338,1311,1721,927,1324,1315.84,0.30,0,-2091,1366,1344,1328,1306,1290,1356,1318,218,397,500,900,1,1,43568945,573,-1.33,1.55,12,0.11,-987.00,849.00,4801,20230919,-72.59,1311,20240708,0.38,1921,-31.49,20240102,1311,0.38,20240708,6730,-80.45,20230919,1311,0.38,20240708,0.05,N,214610,500,217 억,,132857,N,N,0,N,00,N
20240708,140933,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1317,-7,5,-0.53,44059804,33459,47.22,1325,1338,1311,1721,927,1324,1316.83,0.30,0,-2325,1366,1344,1328,1306,1290,1356,1318,218,397,500,900,1,1,43568945,574,-1.33,1.55,12,0.08,-987.00,849.00,4801,20230919,-72.57,1311,20240708,0.46,1921,-31.44,20240102,1311,0.46,20240708,6730,-80.43,20230919,1311,0.46,20240708,0.05,N,214610,500,217 억,,132857,N,N,0,N,00,N
20240708,130928,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1313,-11,5,-0.83,37746278,28658,40.45,1325,1338,1311,1721,927,1324,1317.13,0.30,0,-2325,1366,1344,1328,1306,1290,1356,1318,218,397,500,900,1,1,43568945,572,-1.33,1.55,12,0.07,-987.00,849.00,4801,20230919,-72.65,1311,20240708,0.15,1921,-31.65,20240102,1311,0.15,20240708,6730,-80.49,20230919,1311,0.15,20240708,0.05,N,214610,500,217 억,,132857,N,N,0,N,00,N
20240708,120930,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1319,-5,5,-0.38,34220814,25975,36.66,1325,1338,1311,1721,927,1324,1317.45,0.30,0,-2221,1366,1344,1328,1306,1290,1356,1318,218,397,500,900,1,1,43568945,575,-1.34,1.55,12,0.06,-987.00,849.00,4801,20230919,-72.53,1311,20240708,0.61,1921,-31.34,20240102,1311,0.61,20240708,6730,-80.40,20230919,1311,0.61,20240708,0.05,N,214610,500,217 억,,132857,N,N,0,N,00,N
20240708,110928,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1317,-7,5,-0.53,32192820,24436,34.49,1325,1338,1311,1721,927,1324,1317.43,0.30,0,-2105,1366,1344,1328,1306,1290,1356,1318,218,397,500,900,1,1,43568945,574,-1.33,1.55,12,0.06,-987.00,849.00,4801,20230919,-72.57,1311,20240708,0.46,1921,-31.44,20240102,1311,0.46,20240708,6730,-80.43,20230919,1311,0.46,20240708,0.05,N,214610,500,217 억,,132857,N,N,0,N,00,N
20240708,100928,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1321,-3,5,-0.23,18517770,14034,19.81,1325,1338,1313,1721,927,1324,1319.49,0.30,0,-924,1366,1344,1328,1306,1290,1356,1318,218,397,500,900,1,1,43568945,576,-1.34,1.56,12,0.03,-987.00,849.00,4801,20230919,-72.48,1312,20240705,0.69,1921,-31.23,20240102,1312,0.69,20240705,6730,-80.37,20230919,1312,0.69,20240705,0.05,N,214610,500,217 억,,132857,N,N,0,N,00,N
20240708,090928,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1326,2,2,0.15,3821273,2882,4.07,1325,1338,1324,1721,927,1324,1325.91,0.30,0,166,1366,1344,1328,1306,1290,1356,1318,218,397,500,900,1,1,43568945,578,-1.34,1.56,12,0.01,-987.00,849.00,4801,20230919,-72.38,1312,20240705,1.07,1921,-30.97,20240102,1312,1.07,20240705,6730,-80.30,20230919,1312,1.07,20240705,0.05,N,214610,500,217 억,,132857,N,N,0,N,00,N
20240705,160923,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1324,-1,5,-0.08,92835391,70298,91.04,1321,1350,1312,1722,928,1325,1320.58,0.30,0,4170,1415,1370,1346,1301,1277,1358,1289,218,397,500,900,1,1,43568945,577,-1.34,1.56,12,0.16,-987.00,849.00,4801,20230919,-72.42,1312,20240705,0.91,1921,-31.08,20240102,1312,0.91,20240705,6730,-80.33,20230919,1312,0.91,20240705,0.05,N,214610,500,217 억,,129456,N,N,0,N,00,N
20240705,150927,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1325,0,3,0.00,87337900,66149,85.67,1321,1350,1312,1722,928,1325,1320.32,0.30,0,5492,1415,1370,1346,1301,1277,1358,1289,218,397,500,900,1,1,43568945,577,-1.34,1.56,12,0.15,-987.00,849.00,4801,20230919,-72.40,1312,20240705,0.99,1921,-31.03,20240102,1312,0.99,20240705,6730,-80.31,20230919,1312,0.99,20240705,0.05,N,214610,500,217 억,,129456,N,N,0,N,00,N
20240705,140929,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1324,-1,5,-0.08,77590325,58796,76.15,1321,1350,1312,1722,928,1325,1319.65,0.30,0,6022,1415,1370,1346,1301,1277,1358,1289,218,397,500,900,1,1,43568945,577,-1.34,1.56,12,0.13,-987.00,849.00,4801,20230919,-72.42,1312,20240705,0.91,1921,-31.08,20240102,1312,0.91,20240705,6730,-80.33,20230919,1312,0.91,20240705,0.05,N,214610,500,217 억,,129456,N,N,0,N,00,N
20240705,130926,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1334,9,2,0.68,76142650,57702,74.73,1321,1350,1312,1722,928,1325,1319.58,0.30,0,5954,1415,1370,1346,1301,1277,1358,1289,218,397,500,900,1,1,43568945,581,-1.35,1.57,12,0.13,-987.00,849.00,4801,20230919,-72.21,1312,20240705,1.68,1921,-30.56,20240102,1312,1.68,20240705,6730,-80.18,20230919,1312,1.68,20240705,0.05,N,214610,500,217 억,,129456,N,N,0,N,00,N
20240705,120927,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1336,11,2,0.83,66280243,50283,65.12,1321,1350,1312,1722,928,1325,1318.14,0.30,0,7893,1415,1370,1346,1301,1277,1358,1289,218,397,500,900,1,1,43568945,582,-1.35,1.57,12,0.12,-987.00,849.00,4801,20230919,-72.17,1312,20240705,1.83,1921,-30.45,20240102,1312,1.83,20240705,6730,-80.15,20230919,1312,1.83,20240705,0.05,N,214610,500,217 억,,129456,N,N,0,N,00,N
20240705,110923,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1318,-7,5,-0.53,59304742,45013,58.30,1321,1346,1312,1722,928,1325,1317.50,0.30,0,6603,1415,1370,1346,1301,1277,1358,1289,218,397,500,900,1,1,43568945,574,-1.34,1.55,12,0.10,-987.00,849.00,4801,20230919,-72.55,1312,20240705,0.46,1921,-31.39,20240102,1312,0.46,20240705,6730,-80.42,20230919,1312,0.46,20240705,0.05,N,214610,500,217 억,,129456,N,N,0,N,00,N
20240705,100924,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1315,-10,5,-0.75,54738084,41548,53.81,1321,1346,1312,1722,928,1325,1317.47,0.30,0,7934,1415,1370,1346,1301,1277,1358,1289,218,397,500,900,1,1,43568945,573,-1.33,1.55,12,0.10,-987.00,849.00,4801,20230919,-72.61,1312,20240705,0.23,1921,-31.55,20240102,1312,0.23,20240705,6730,-80.46,20230919,1312,0.23,20240705,0.05,N,214610,500,217 억,,129456,N,N,0,N,00,N
20240705,090925,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1320,-5,5,-0.38,12240238,9257,11.99,1321,1346,1320,1722,928,1325,1322.27,0.30,0,2623,1415,1370,1346,1301,1277,1358,1289,218,397,500,900,1,1,43568945,575,-1.34,1.55,12,0.02,-987.00,849.00,4801,20230919,-72.51,1320,20240705,0.00,1921,-31.29,20240102,1320,0.00,20240705,6730,-80.39,20230919,1320,0.00,20240705,0.05,N,214610,500,217 억,,129456,N,N,0,N,00,N
20240704,160920,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1325,-19,5,-1.41,102924662,76833,120.35,1391,1391,1322,1747,941,1344,1339.65,0.33,0,-13887,1382,1362,1353,1333,1324,1358,1329,218,403,500,910,1,1,43568945,577,-1.34,1.56,12,0.18,-987.00,849.00,4801,20230919,-72.40,1322,20240704,0.23,1921,-31.03,20240102,1322,0.23,20240704,6730,-80.31,20230919,1322,0.23,20240704,0.05,N,214610,500,217 억,,143312,N,N,0,N,00,N
20240704,150924,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1334,-10,5,-0.74,99732873,74430,116.59,1391,1391,1322,1747,941,1344,1339.96,0.33,0,-12331,1382,1362,1353,1333,1324,1358,1329,218,403,500,910,1,1,43568945,581,-1.35,1.57,12,0.17,-987.00,849.00,4801,20230919,-72.21,1322,20240704,0.91,1921,-30.56,20240102,1322,0.91,20240704,6730,-80.18,20230919,1322,0.91,20240704,0.05,N,214610,500,217 억,,143312,N,N,0,N,00,N
20240704,140923,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1340,-4,5,-0.30,59525458,44214,69.26,1391,1391,1336,1747,941,1344,1346.30,0.33,0,-5769,1382,1362,1353,1333,1324,1358,1329,218,403,500,910,1,1,43568945,584,-1.36,1.58,12,0.10,-987.00,849.00,4801,20230919,-72.09,1336,20240704,0.30,1921,-30.24,20240102,1336,0.30,20240704,6730,-80.09,20230919,1336,0.30,20240704,0.05,N,214610,500,217 억,,143312,N,N,0,N,00,N
20240704,130923,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1340,-4,5,-0.30,56692163,42098,65.94,1391,1391,1336,1747,941,1344,1346.67,0.33,0,-4958,1382,1362,1353,1333,1324,1358,1329,218,403,500,910,1,1,43568945,584,-1.36,1.58,12,0.10,-987.00,849.00,4801,20230919,-72.09,1336,20240704,0.30,1921,-30.24,20240102,1336,0.30,20240704,6730,-80.09,20230919,1336,0.30,20240704,0.05,N,214610,500,217 억,,143312,N,N,0,N,00,N
20240704,120923,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1337,-7,5,-0.52,51879684,38497,60.30,1391,1391,1336,1747,941,1344,1347.63,0.33,0,-4861,1382,1362,1353,1333,1324,1358,1329,218,403,500,910,1,1,43568945,583,-1.35,1.57,12,0.09,-987.00,849.00,4801,20230919,-72.15,1336,20240704,0.07,1921,-30.40,20240102,1336,0.07,20240704,6730,-80.13,20230919,1336,0.07,20240704,0.05,N,214610,500,217 억,,143312,N,N,0,N,00,N
20240704,110922,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1343,-1,5,-0.07,29946695,22121,34.65,1391,1391,1342,1747,941,1344,1353.77,0.33,0,-1477,1382,1362,1353,1333,1324,1358,1329,218,403,500,910,1,1,43568945,585,-1.36,1.58,12,0.05,-987.00,849.00,4801,20230919,-72.03,1342,20240704,0.07,1921,-30.09,20240102,1342,0.07,20240704,6730,-80.04,20230919,1342,0.07,20240704,0.05,N,214610,500,217 억,,143312,N,N,0,N,00,N
20240704,100921,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1352,8,2,0.60,22410372,16531,25.89,1391,1391,1342,1747,941,1344,1355.66,0.33,0,-1559,1382,1362,1353,1333,1324,1358,1329,218,403,500,910,1,1,43568945,589,-1.37,1.59,12,0.04,-987.00,849.00,4801,20230919,-71.84,1342,20240704,0.75,1921,-29.62,20240102,1342,0.75,20240704,6730,-79.91,20230919,1342,0.75,20240704,0.05,N,214610,500,217 억,,143312,N,N,0,N,00,N
20240704,090923,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1352,8,2,0.60,6509666,4723,7.40,1391,1391,1350,1747,941,1344,1378.29,0.33,0,796,1382,1362,1353,1333,1324,1358,1329,218,403,500,910,1,1,43568945,589,-1.37,1.59,12,0.01,-987.00,849.00,4801,20230919,-71.84,1344,20240703,0.60,1921,-29.62,20240102,1344,0.60,20240703,6730,-79.91,20230919,1344,0.60,20240703,0.05,N,214610,500,217 억,,143312,N,N,0,N,00,N
20240703,160918,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1344,-38,5,-2.75,82540071,61025,75.68,1362,1373,1344,1796,968,1382,1352.56,0.37,0,-18188,1411,1396,1373,1358,1335,1404,1366,218,414,500,930,1,1,43568945,586,-1.36,1.58,12,0.14,-987.00,849.00,4801,20230919,-72.01,1344,20240703,0.00,1921,-30.04,20240102,1344,0.00,20240703,6730,-80.03,20230919,1344,0.00,20240703,0.05,N,214610,500,217 억,,161383,N,N,0,N,00,N
20240703,150921,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1346,-36,5,-2.60,72608097,53636,66.51,1362,1373,1346,1796,968,1382,1353.72,0.37,0,-16970,1411,1396,1373,1358,1335,1404,1366,218,414,500,930,1,1,43568945,586,-1.36,1.59,12,0.12,-987.00,849.00,4801,20230919,-71.96,1346,20240703,0.00,1921,-29.93,20240102,1346,0.00,20240703,6730,-80.00,20230919,1346,0.00,20240703,0.05,N,214610,500,217 억,,161383,N,N,0,N,00,N
20240703,140921,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1353,-29,5,-2.10,53698444,39619,49.13,1362,1373,1350,1796,968,1382,1355.37,0.37,0,-11702,1411,1396,1373,1358,1335,1404,1366,218,414,500,930,1,1,43568945,589,-1.37,1.59,12,0.09,-987.00,849.00,4801,20230919,-71.82,1350,20240703,0.22,1921,-29.57,20240102,1350,0.22,20240703,6730,-79.90,20230919,1350,0.22,20240703,0.05,N,214610,500,217 억,,161383,N,N,0,N,00,N
20240703,130920,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1352,-30,5,-2.17,44530216,32836,40.72,1362,1373,1351,1796,968,1382,1356.14,0.37,0,-7423,1411,1396,1373,1358,1335,1404,1366,218,414,500,930,1,1,43568945,589,-1.37,1.59,12,0.08,-987.00,849.00,4801,20230919,-71.84,1350,20240702,0.15,1921,-29.62,20240102,1350,0.15,20240702,6730,-79.91,20230919,1350,0.15,20240702,0.05,N,214610,500,217 억,,161383,N,N,0,N,00,N
20240703,120919,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1356,-26,5,-1.88,33834775,24934,30.92,1362,1373,1351,1796,968,1382,1356.97,0.37,0,-7378,1411,1396,1373,1358,1335,1404,1366,218,414,500,930,1,1,43568945,591,-1.37,1.60,12,0.06,-987.00,849.00,4801,20230919,-71.76,1350,20240702,0.44,1921,-29.41,20240102,1350,0.44,20240702,6730,-79.85,20230919,1350,0.44,20240702,0.05,N,214610,500,217 억,,161383,N,N,0,N,00,N
20240703,110922,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1358,-24,5,-1.74,29284138,21574,26.75,1362,1373,1351,1796,968,1382,1357.38,0.37,0,-7346,1411,1396,1373,1358,1335,1404,1366,218,414,500,930,1,1,43568945,592,-1.38,1.60,12,0.05,-987.00,849.00,4801,20230919,-71.71,1350,20240702,0.59,1921,-29.31,20240102,1350,0.59,20240702,6730,-79.82,20230919,1350,0.59,20240702,0.05,N,214610,500,217 억,,161383,N,N,0,N,00,N
20240703,100922,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1359,-23,5,-1.66,11218362,8240,10.22,1362,1373,1359,1796,968,1382,1361.45,0.37,0,-2245,1411,1396,1373,1358,1335,1404,1366,218,414,500,930,1,1,43568945,592,-1.38,1.60,12,0.02,-987.00,849.00,4801,20230919,-71.69,1350,20240702,0.67,1921,-29.26,20240102,1350,0.67,20240702,6730,-79.81,20230919,1350,0.67,20240702,0.05,N,214610,500,217 억,,161383,N,N,0,N,00,N
20240703,090919,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1373,-9,5,-0.65,75279,55,0.07,1362,1373,1362,1796,968,1382,1368.71,0.37,0,-16,1411,1396,1373,1358,1335,1404,1366,218,414,500,930,1,1,43568945,598,-1.39,1.62,12,0.00,-987.00,849.00,4801,20230919,-71.40,1350,20240702,1.70,1921,-28.53,20240102,1350,1.70,20240702,6730,-79.60,20230919,1350,1.70,20240702,0.05,N,214610,500,217 억,,161383,N,N,0,N,00,N
20240702,160916,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1382,-4,5,-0.29,109361423,80316,152.81,1369,1388,1350,1801,971,1386,1361.54,0.42,0,-23002,1404,1394,1378,1368,1352,1400,1374,218,415,500,940,1,1,43568945,602,-1.40,1.63,12,0.18,-987.00,849.00,4801,20230919,-71.21,1350,20240702,2.37,1921,-28.06,20240102,1350,2.37,20240702,6730,-79.47,20230919,1350,2.37,20240702,0.05,N,214610,500,217 억,,183728,N,N,0,N,00,N
20240702,150918,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1362,-24,5,-1.73,100911368,74190,141.16,1369,1388,1350,1801,971,1386,1360.17,0.42,0,-21823,1404,1394,1378,1368,1352,1400,1374,218,415,500,940,1,1,43568945,593,-1.38,1.60,12,0.17,-987.00,849.00,4801,20230919,-71.63,1350,20240702,0.89,1921,-29.10,20240102,1350,0.89,20240702,6730,-79.76,20230919,1350,0.89,20240702,0.05,N,214610,500,217 억,,183728,N,N,0,N,00,N
20240702,140918,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1353,-33,5,-2.38,75051843,55071,104.78,1369,1388,1353,1801,971,1386,1362.82,0.42,0,-21664,1404,1394,1378,1368,1352,1400,1374,218,415,500,940,1,1,43568945,589,-1.37,1.59,12,0.13,-987.00,849.00,4801,20230919,-71.82,1353,20240702,0.00,1921,-29.57,20240102,1353,0.00,20240702,6730,-79.90,20230919,1353,0.00,20240702,0.05,N,214610,500,217 억,,183728,N,N,0,N,00,N
20240702,130918,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1364,-22,5,-1.59,56764053,41595,79.14,1369,1388,1358,1801,971,1386,1364.68,0.42,0,-21015,1404,1394,1378,1368,1352,1400,1374,218,415,500,940,1,1,43568945,594,-1.38,1.61,12,0.10,-987.00,849.00,4801,20230919,-71.59,1354,20240522,0.74,1921,-29.00,20240102,1354,0.74,20240522,6730,-79.73,20230919,1354,0.74,20240522,0.05,N,214610,500,217 억,,183728,N,N,0,N,00,N
20240702,120919,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1361,-25,5,-1.80,38779236,28371,53.98,1369,1388,1361,1801,971,1386,1366.86,0.42,0,-17520,1404,1394,1378,1368,1352,1400,1374,218,415,500,940,1,1,43568945,593,-1.38,1.60,12,0.07,-987.00,849.00,4801,20230919,-71.65,1354,20240522,0.52,1921,-29.15,20240102,1354,0.52,20240522,6730,-79.78,20230919,1354,0.52,20240522,0.05,N,214610,500,217 억,,183728,N,N,0,N,00,N
20240702,110918,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1370,-16,5,-1.15,29304127,21418,40.75,1369,1388,1362,1801,971,1386,1368.20,0.42,0,-13044,1404,1394,1378,1368,1352,1400,1374,218,415,500,940,1,1,43568945,597,-1.39,1.61,12,0.05,-987.00,849.00,4801,20230919,-71.46,1354,20240522,1.18,1921,-28.68,20240102,1354,1.18,20240522,6730,-79.64,20230919,1354,1.18,20240522,0.05,N,214610,500,217 억,,183728,N,N,0,N,00,N
20240702,100918,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1366,-20,5,-1.44,18835763,13745,26.15,1369,1388,1366,1801,971,1386,1370.37,0.42,0,-10879,1404,1394,1378,1368,1352,1400,1374,218,415,500,940,1,1,43568945,595,-1.38,1.61,12,0.03,-987.00,849.00,4801,20230919,-71.55,1354,20240522,0.89,1921,-28.89,20240102,1354,0.89,20240522,6730,-79.70,20230919,1354,0.89,20240522,0.05,N,214610,500,217 억,,183728,N,N,0,N,00,N
20240702,090919,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1370,-16,5,-1.15,2218919,1620,3.08,1369,1388,1369,1801,971,1386,1369.70,0.42,0,-91,1404,1394,1378,1368,1352,1400,1374,218,415,500,940,1,1,43568945,597,-1.39,1.61,12,0.00,-987.00,849.00,4801,20230919,-71.46,1354,20240522,1.18,1921,-28.68,20240102,1354,1.18,20240522,6730,-79.64,20230919,1354,1.18,20240522,0.05,N,214610,500,217 억,,183728,N,N,0,N,00,N
20240701,160915,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1386,18,2,1.32,72367537,52548,38.23,1362,1388,1362,1778,958,1368,1377.23,0.43,0,-4088,1401,1384,1373,1356,1345,1379,1351,218,410,500,930,1,1,43568945,604,-1.40,1.63,12,0.12,-987.00,849.00,4801,20230919,-71.13,1354,20240522,2.36,1921,-27.85,20240102,1354,2.36,20240522,6730,-79.41,20230919,1354,2.36,20240522,0.05,N,214610,500,217 억,,187657,N,N,0,N,00,N
20240701,150917,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1379,11,2,0.80,64114545,46583,33.89,1362,1388,1362,1778,958,1368,1376.42,0.43,0,-2938,1401,1384,1373,1356,1345,1379,1351,218,410,500,930,1,1,43568945,601,-1.40,1.62,12,0.11,-987.00,849.00,4801,20230919,-71.28,1354,20240522,1.85,1921,-28.21,20240102,1354,1.85,20240522,6730,-79.51,20230919,1354,1.85,20240522,0.05,N,214610,500,217 억,,187657,N,N,0,N,00,N
20240701,140916,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1386,18,2,1.32,43015453,31281,22.76,1362,1388,1362,1778,958,1368,1375.22,0.43,0,-3577,1401,1384,1373,1356,1345,1379,1351,218,410,500,930,1,1,43568945,604,-1.40,1.63,12,0.07,-987.00,849.00,4801,20230919,-71.13,1354,20240522,2.36,1921,-27.85,20240102,1354,2.36,20240522,6730,-79.41,20230919,1354,2.36,20240522,0.05,N,214610,500,217 억,,187657,N,N,0,N,00,N
20240701,130916,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1384,16,2,1.17,30701439,22386,16.28,1362,1388,1362,1778,958,1368,1371.52,0.43,0,-3415,1401,1384,1373,1356,1345,1379,1351,218,410,500,930,1,1,43568945,603,-1.40,1.63,12,0.05,-987.00,849.00,4801,20230919,-71.17,1354,20240522,2.22,1921,-27.95,20240102,1354,2.22,20240522,6730,-79.44,20230919,1354,2.22,20240522,0.05,N,214610,500,217 억,,187657,N,N,0,N,00,N
20240701,120916,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1370,2,2,0.15,22799292,16622,12.09,1362,1388,1362,1778,958,1368,1371.72,0.43,0,-2948,1401,1384,1373,1356,1345,1379,1351,218,410,500,930,1,1,43568945,597,-1.39,1.61,12,0.04,-987.00,849.00,4801,20230919,-71.46,1354,20240522,1.18,1921,-28.68,20240102,1354,1.18,20240522,6730,-79.64,20230919,1354,1.18,20240522,0.05,N,214610,500,217 억,,187657,N,N,0,N,00,N
20240701,110914,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1376,8,2,0.58,21502102,15676,11.40,1362,1388,1362,1778,958,1368,1371.75,0.43,0,-2875,1401,1384,1373,1356,1345,1379,1351,218,410,500,930,1,1,43568945,600,-1.39,1.62,12,0.04,-987.00,849.00,4801,20230919,-71.34,1354,20240522,1.62,1921,-28.37,20240102,1354,1.62,20240522,6730,-79.55,20230919,1354,1.62,20240522,0.05,N,214610,500,217 억,,187657,N,N,0,N,00,N
20240701,100913,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1385,17,2,1.24,14983478,10937,7.96,1362,1388,1362,1778,958,1368,1370.05,0.43,0,-1781,1401,1384,1373,1356,1345,1379,1351,218,410,500,930,1,1,43568945,603,-1.40,1.63,12,0.03,-987.00,849.00,4801,20230919,-71.15,1354,20240522,2.29,1921,-27.90,20240102,1354,2.29,20240522,6730,-79.42,20230919,1354,2.29,20240522,0.05,N,214610,500,217 억,,187657,N,N,0,N,00,N
20240701,090911,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1364,-4,5,-0.29,8055728,5908,4.30,1362,1365,1362,1778,958,1368,1363.22,0.43,0,756,1401,1384,1373,1356,1345,1379,1351,218,410,500,930,1,1,43568945,594,-1.38,1.61,12,0.01,-987.00,849.00,4801,20230919,-71.59,1354,20240522,0.74,1921,-29.00,20240102,1354,0.74,20240522,6730,-79.73,20230919,1354,0.74,20240522,0.05,N,214610,500,217 억,,187657,N,N,0,N,00,N