KissMeData/314930/price/prices-20240801.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20240830,161124,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,15280,60,2,0.39,2466731120,162853,53.68,15110,15410,14870,19780,10660,15220,15146.76,2.10,0,13596,16066,15642,15306,14882,14546,15855,15095,149,4560,500,10650,10,1,29764103,4548,-463.03,8.44,12,0.55,-33.00,1811.00,17900,20240716,-14.64,8250,20240417,85.21,17900,-14.64,20240716,8250,85.21,20240417,78500,-80.54,20230911,8250,85.21,20240417,2.01,N,314930,500,148 억,,624008,N,N,0,N,00,N
20240830,151138,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,15380,160,2,1.05,2195203420,145118,47.83,15110,15390,14870,19780,10660,15220,15127.02,2.10,0,12423,16066,15642,15306,14882,14546,15855,15095,149,4560,500,10650,10,1,29764103,4578,-466.06,8.49,12,0.49,-33.00,1811.00,17900,20240716,-14.08,8250,20240417,86.42,17900,-14.08,20240716,8250,86.42,20240417,78500,-80.41,20230911,8250,86.42,20240417,2.01,N,314930,500,148 억,,624008,N,N,0,N,00,N
20240830,141136,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,15140,-80,5,-0.53,1818714130,120501,39.72,15110,15320,14870,19780,10660,15220,15092.94,2.10,0,1110,16066,15642,15306,14882,14546,15855,15095,149,4560,500,10650,10,1,29764103,4506,-458.79,8.36,12,0.40,-33.00,1811.00,17900,20240716,-15.42,8250,20240417,83.52,17900,-15.42,20240716,8250,83.52,20240417,78500,-80.71,20230911,8250,83.52,20240417,2.01,N,314930,500,148 억,,624008,N,N,0,N,00,N
20240830,131129,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14950,-270,5,-1.77,1264891200,84082,27.72,15110,15260,14870,19780,10660,15220,15043.54,2.10,0,-14234,16066,15642,15306,14882,14546,15855,15095,149,4560,500,10650,10,1,29764103,4450,-453.03,8.26,12,0.28,-33.00,1811.00,17900,20240716,-16.48,8250,20240417,81.21,17900,-16.48,20240716,8250,81.21,20240417,78500,-80.96,20230911,8250,81.21,20240417,2.01,N,314930,500,148 억,,624008,N,N,0,N,00,N
20240830,121134,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14930,-290,5,-1.91,1140868360,75782,24.98,15110,15260,14870,19780,10660,15220,15054.61,2.10,0,-17810,16066,15642,15306,14882,14546,15855,15095,149,4560,500,10650,10,1,29764103,4444,-452.42,8.24,12,0.25,-33.00,1811.00,17900,20240716,-16.59,8250,20240417,80.97,17900,-16.59,20240716,8250,80.97,20240417,78500,-80.98,20230911,8250,80.97,20240417,2.01,N,314930,500,148 억,,624008,N,N,0,N,00,N
20240830,111146,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14870,-350,5,-2.30,1063160020,70569,23.26,15110,15260,14870,19780,10660,15220,15065.54,2.10,0,-18073,16066,15642,15306,14882,14546,15855,15095,149,4560,500,10650,10,1,29764103,4426,-450.61,8.21,12,0.24,-33.00,1811.00,17900,20240716,-16.93,8250,20240417,80.24,17900,-16.93,20240716,8250,80.24,20240417,78500,-81.06,20230911,8250,80.24,20240417,2.01,N,314930,500,148 억,,624008,N,N,0,N,00,N
20240830,101140,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,15080,-140,5,-0.92,636384700,42050,13.86,15110,15260,15080,19780,10660,15220,15134.00,2.10,0,-8494,16066,15642,15306,14882,14546,15855,15095,149,4560,500,10650,10,1,29764103,4488,-456.97,8.33,12,0.14,-33.00,1811.00,17900,20240716,-15.75,8250,20240417,82.79,17900,-15.75,20240716,8250,82.79,20240417,78500,-80.79,20230911,8250,82.79,20240417,2.01,N,314930,500,148 억,,624008,N,N,0,N,00,N
20240830,091144,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,15260,40,2,0.26,248436040,16419,5.41,15110,15260,15080,19780,10660,15220,15131.01,2.10,0,4116,16066,15642,15306,14882,14546,15855,15095,149,4560,500,10650,10,1,29764103,4542,-462.42,8.43,12,0.06,-33.00,1811.00,17900,20240716,-14.75,8250,20240417,84.97,17900,-14.75,20240716,8250,84.97,20240417,78500,-80.56,20230911,8250,84.97,20240417,2.01,N,314930,500,148 억,,624008,N,N,0,N,00,N
20240829,161142,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,15220,40,2,0.26,4653817060,302328,115.58,15200,15730,14970,19730,10630,15180,15393.72,2.07,0,-101,16100,15640,15280,14820,14460,15460,14640,149,4550,500,10620,10,1,29764103,4530,-461.21,8.40,12,1.02,-33.00,1811.00,17900,20240716,-14.97,8250,20240417,84.48,17900,-14.97,20240716,8250,84.48,20240417,78500,-80.61,20230911,8250,84.48,20240417,2.00,N,314930,500,148 억,,616745,N,N,12,N,00,N
20240829,151154,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,15000,-180,5,-1.19,4000113860,259643,99.26,15200,15730,14970,19730,10630,15180,15406.48,2.07,0,2414,16100,15640,15280,14820,14460,15460,14640,149,4550,500,10620,10,1,29764103,4465,-454.55,8.28,12,0.87,-33.00,1811.00,17900,20240716,-16.20,8250,20240417,81.82,17900,-16.20,20240716,8250,81.82,20240417,78500,-80.89,20230911,8250,81.82,20240417,2.00,N,314930,500,148 억,,616745,N,N,12,N,00,N
20240829,141154,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,15040,-140,5,-0.92,3578222870,231545,88.52,15200,15730,15030,19730,10630,15180,15454.06,2.07,0,7134,16100,15640,15280,14820,14460,15460,14640,149,4550,500,10620,10,1,29764103,4477,-455.76,8.30,12,0.78,-33.00,1811.00,17900,20240716,-15.98,8250,20240417,82.30,17900,-15.98,20240716,8250,82.30,20240417,78500,-80.84,20230911,8250,82.30,20240417,2.00,N,314930,500,148 억,,616745,N,N,12,N,00,N
20240829,131155,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,15160,-20,5,-0.13,3399760430,219718,84.00,15200,15730,15030,19730,10630,15180,15473.72,2.07,0,11841,16100,15640,15280,14820,14460,15460,14640,149,4550,500,10620,10,1,29764103,4512,-459.39,8.37,12,0.74,-33.00,1811.00,17900,20240716,-15.31,8250,20240417,83.76,17900,-15.31,20240716,8250,83.76,20240417,78500,-80.69,20230911,8250,83.76,20240417,2.00,N,314930,500,148 억,,616745,N,N,12,N,00,N
20240829,121154,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,15290,110,2,0.72,2926837930,188462,72.05,15200,15730,15200,19730,10630,15180,15530.71,2.07,0,20094,16100,15640,15280,14820,14460,15460,14640,149,4550,500,10620,10,1,29764103,4551,-463.33,8.44,12,0.63,-33.00,1811.00,17900,20240716,-14.58,8250,20240417,85.33,17900,-14.58,20240716,8250,85.33,20240417,78500,-80.52,20230911,8250,85.33,20240417,2.00,N,314930,500,148 억,,616745,N,N,12,N,00,N
20240829,111154,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,15280,100,2,0.66,2731681950,175718,67.18,15200,15730,15200,19730,10630,15180,15546.49,2.07,0,22312,16100,15640,15280,14820,14460,15460,14640,149,4550,500,10620,10,1,29764103,4548,-463.03,8.44,12,0.59,-33.00,1811.00,17900,20240716,-14.64,8250,20240417,85.21,17900,-14.64,20240716,8250,85.21,20240417,78500,-80.54,20230911,8250,85.21,20240417,2.00,N,314930,500,148 억,,616745,N,N,12,N,00,N
20240829,101146,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,15700,520,2,3.43,2401112680,154273,58.98,15200,15730,15200,19730,10630,15180,15564.84,2.07,0,34127,16100,15640,15280,14820,14460,15460,14640,149,4550,500,10620,10,1,29764103,4673,-475.76,8.67,12,0.52,-33.00,1811.00,17900,20240716,-12.29,8250,20240417,90.30,17900,-12.29,20240716,8250,90.30,20240417,78500,-80.00,20230911,8250,90.30,20240417,2.00,N,314930,500,148 억,,616745,N,N,12,N,00,N
20240829,091153,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,15660,480,2,3.16,1059168710,68137,26.05,15200,15730,15200,19730,10630,15180,15546.40,2.07,0,26805,16100,15640,15280,14820,14460,15460,14640,149,4550,500,10620,10,1,29764103,4661,-474.55,8.65,12,0.23,-33.00,1811.00,17900,20240716,-12.51,8250,20240417,89.82,17900,-12.51,20240716,8250,89.82,20240417,78500,-80.05,20230911,8250,89.82,20240417,2.00,N,314930,500,148 억,,616745,N,N,12,N,00,N
20240828,161115,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,15180,-610,5,-3.86,3935687480,258738,137.01,15740,15740,14920,20500,11060,15790,15211.01,2.45,0,-114254,16396,16092,15486,15182,14576,16245,15335,149,4710,500,11050,10,1,29764103,4518,-460.00,8.38,12,0.87,-33.00,1811.00,17900,20240716,-15.20,8250,20240417,84.00,17900,-15.20,20240716,8250,84.00,20240417,78500,-80.66,20230911,8250,84.00,20240417,1.97,N,314930,500,148 억,,730588,N,N,12,N,00,N
20240828,151122,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14980,-810,5,-5.13,3745872910,246159,130.35,15740,15740,14920,20500,11060,15790,15217.12,2.45,0,-110574,16396,16092,15486,15182,14576,16245,15335,149,4710,500,11050,10,1,29764103,4459,-453.94,8.27,12,0.83,-33.00,1811.00,17900,20240716,-16.31,8250,20240417,81.58,17900,-16.31,20240716,8250,81.58,20240417,78500,-80.92,20230911,8250,81.58,20240417,1.97,N,314930,500,148 억,,730588,N,N,12,N,00,N
20240828,141124,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,15070,-720,5,-4.56,3103014070,203253,107.63,15740,15740,15030,20500,11060,15790,15266.57,2.45,0,-90354,16396,16092,15486,15182,14576,16245,15335,149,4710,500,11050,10,1,29764103,4485,-456.67,8.32,12,0.68,-33.00,1811.00,17900,20240716,-15.81,8250,20240417,82.67,17900,-15.81,20240716,8250,82.67,20240417,78500,-80.80,20230911,8250,82.67,20240417,1.97,N,314930,500,148 억,,730588,N,N,12,N,00,N
20240828,131122,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,15380,-410,5,-2.60,2294940970,149971,79.41,15740,15740,15130,20500,11060,15790,15302.33,2.45,0,-75135,16396,16092,15486,15182,14576,16245,15335,149,4710,500,11050,10,1,29764103,4578,-466.06,8.49,12,0.50,-33.00,1811.00,17900,20240716,-14.08,8250,20240417,86.42,17900,-14.08,20240716,8250,86.42,20240417,78500,-80.41,20230911,8250,86.42,20240417,1.97,N,314930,500,148 억,,730588,N,N,12,N,00,N
20240828,121119,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,15210,-580,5,-3.67,2116666990,138401,73.29,15740,15740,15130,20500,11060,15790,15293.47,2.45,0,-75832,16396,16092,15486,15182,14576,16245,15335,149,4710,500,11050,10,1,29764103,4527,-460.91,8.40,12,0.46,-33.00,1811.00,17900,20240716,-15.03,8250,20240417,84.36,17900,-15.03,20240716,8250,84.36,20240417,78500,-80.62,20230911,8250,84.36,20240417,1.97,N,314930,500,148 억,,730588,N,N,12,N,00,N
20240828,111119,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,15210,-580,5,-3.67,1804560920,118040,62.50,15740,15740,15130,20500,11060,15790,15287.40,2.45,0,-74624,16396,16092,15486,15182,14576,16245,15335,149,4710,500,11050,10,1,29764103,4527,-460.91,8.40,12,0.40,-33.00,1811.00,17900,20240716,-15.03,8250,20240417,84.36,17900,-15.03,20240716,8250,84.36,20240417,78500,-80.62,20230911,8250,84.36,20240417,1.97,N,314930,500,148 억,,730588,N,N,12,N,00,N
20240828,101147,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,15260,-530,5,-3.36,1384908600,90449,47.89,15740,15740,15130,20500,11060,15790,15311.10,2.45,0,-56660,16396,16092,15486,15182,14576,16245,15335,149,4710,500,11050,10,1,29764103,4542,-462.42,8.43,12,0.30,-33.00,1811.00,17900,20240716,-14.75,8250,20240417,84.97,17900,-14.75,20240716,8250,84.97,20240417,78500,-80.56,20230911,8250,84.97,20240417,1.97,N,314930,500,148 억,,730588,N,N,12,N,00,N
20240828,091137,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,15470,-320,5,-2.03,419851370,27178,14.39,15740,15740,15200,20500,11060,15790,15447.30,2.45,0,-13381,16396,16092,15486,15182,14576,16245,15335,149,4710,500,11050,10,1,29764103,4605,-468.79,8.54,12,0.09,-33.00,1811.00,17900,20240716,-13.58,8250,20240417,87.52,17900,-13.58,20240716,8250,87.52,20240417,78500,-80.29,20230911,8250,87.52,20240417,1.97,N,314930,500,148 억,,730588,N,N,12,N,00,N
20240827,161112,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,15790,600,2,3.95,2893144530,188053,113.28,15130,15790,14880,19740,10640,15190,15383.82,2.36,0,27325,15776,15482,15216,14922,14656,15630,15070,149,4550,500,10630,10,1,29764103,4700,-478.48,8.72,12,0.63,-33.00,1811.00,17900,20240716,-11.79,8250,20240417,91.39,17900,-11.79,20240716,8250,91.39,20240417,78500,-79.89,20230911,8250,91.39,20240417,1.96,N,314930,500,148 억,,703831,N,N,12,N,00,N
20240827,151121,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,15570,380,2,2.50,2448853730,159732,96.22,15130,15610,14880,19740,10640,15190,15331.02,2.36,0,25522,15776,15482,15216,14922,14656,15630,15070,149,4550,500,10630,10,1,29764103,4634,-471.82,8.60,12,0.54,-33.00,1811.00,17900,20240716,-13.02,8250,20240417,88.73,17900,-13.02,20240716,8250,88.73,20240417,78500,-80.17,20230911,8250,88.73,20240417,1.96,N,314930,500,148 억,,703831,N,N,10,N,00,N
20240827,141125,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,15320,130,2,0.86,1562625370,102528,61.76,15130,15530,14880,19740,10640,15190,15240.96,2.36,0,-3967,15776,15482,15216,14922,14656,15630,15070,149,4550,500,10630,10,1,29764103,4560,-464.24,8.46,12,0.34,-33.00,1811.00,17900,20240716,-14.41,8250,20240417,85.70,17900,-14.41,20240716,8250,85.70,20240417,78500,-80.48,20230911,8250,85.70,20240417,1.96,N,314930,500,148 억,,703831,N,N,10,N,00,N
20240827,131127,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,15150,-40,5,-0.26,1480052600,97099,58.49,15130,15530,14880,19740,10640,15190,15242.72,2.36,0,-6334,15776,15482,15216,14922,14656,15630,15070,149,4550,500,10630,10,1,29764103,4509,-459.09,8.37,12,0.33,-33.00,1811.00,17900,20240716,-15.36,8250,20240417,83.64,17900,-15.36,20240716,8250,83.64,20240417,78500,-80.70,20230911,8250,83.64,20240417,1.96,N,314930,500,148 억,,703831,N,N,10,N,00,N
20240827,121129,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,15150,-40,5,-0.26,1388213920,91034,54.84,15130,15530,14880,19740,10640,15190,15249.40,2.36,0,-5286,15776,15482,15216,14922,14656,15630,15070,149,4550,500,10630,10,1,29764103,4509,-459.09,8.37,12,0.31,-33.00,1811.00,17900,20240716,-15.36,8250,20240417,83.64,17900,-15.36,20240716,8250,83.64,20240417,78500,-80.70,20230911,8250,83.64,20240417,1.96,N,314930,500,148 억,,703831,N,N,10,N,00,N
20240827,111125,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,15150,-40,5,-0.26,1291225490,84627,50.98,15130,15530,14880,19740,10640,15190,15257.84,2.36,0,-5234,15776,15482,15216,14922,14656,15630,15070,149,4550,500,10630,10,1,29764103,4509,-459.09,8.37,12,0.28,-33.00,1811.00,17900,20240716,-15.36,8250,20240417,83.64,17900,-15.36,20240716,8250,83.64,20240417,78500,-80.70,20230911,8250,83.64,20240417,1.96,N,314930,500,148 억,,703831,N,N,10,N,00,N
20240827,101121,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,15360,170,2,1.12,1043122810,68338,41.17,15130,15530,14880,19740,10640,15190,15264.17,2.36,0,4510,15776,15482,15216,14922,14656,15630,15070,149,4550,500,10630,10,1,29764103,4572,-465.45,8.48,12,0.23,-33.00,1811.00,17900,20240716,-14.19,8250,20240417,86.18,17900,-14.19,20240716,8250,86.18,20240417,78500,-80.43,20230911,8250,86.18,20240417,1.96,N,314930,500,148 억,,703831,N,N,10,N,00,N
20240827,091123,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,15130,-60,5,-0.39,153086440,10086,6.08,15130,15350,15080,19740,10640,15190,15178.11,2.36,0,-1435,15776,15482,15216,14922,14656,15630,15070,149,4550,500,10630,10,1,29764103,4503,-458.48,8.35,12,0.03,-33.00,1811.00,17900,20240716,-15.47,8250,20240417,83.39,17900,-15.47,20240716,8250,83.39,20240417,78500,-80.73,20230911,8250,83.39,20240417,1.96,N,314930,500,148 억,,703831,N,N,10,N,00,N
20240826,161105,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,15190,160,2,1.06,2510835710,165236,120.17,15030,15510,14950,19530,10530,15030,15195.66,2.41,0,-12024,15463,15246,14823,14606,14183,15355,14715,149,4500,500,10520,10,1,29764103,4521,-460.30,8.39,12,0.56,-33.00,1811.00,17900,20240716,-15.14,8250,20240417,84.12,17900,-15.14,20240716,8250,84.12,20240417,78500,-80.65,20230911,8250,84.12,20240417,1.97,N,314930,500,148 억,,716111,N,N,10,N,00,N
20240826,151116,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,15230,200,2,1.33,2405136750,158282,115.11,15030,15510,14950,19530,10530,15030,15195.47,2.41,0,-12663,15463,15246,14823,14606,14183,15355,14715,149,4500,500,10520,10,1,29764103,4533,-461.52,8.41,12,0.53,-33.00,1811.00,17900,20240716,-14.92,8250,20240417,84.61,17900,-14.92,20240716,8250,84.61,20240417,78500,-80.60,20230911,8250,84.61,20240417,1.97,N,314930,500,148 억,,716111,N,N,6,N,00,N
20240826,141120,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,15100,70,2,0.47,2079510870,136727,99.44,15030,15510,14950,19530,10530,15030,15209.48,2.41,0,-16483,15463,15246,14823,14606,14183,15355,14715,149,4500,500,10520,10,1,29764103,4494,-457.58,8.34,12,0.46,-33.00,1811.00,17900,20240716,-15.64,8250,20240417,83.03,17900,-15.64,20240716,8250,83.03,20240417,78500,-80.76,20230911,8250,83.03,20240417,1.97,N,314930,500,148 억,,716111,N,N,6,N,00,N
20240826,131119,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,15240,210,2,1.40,1844448920,121218,88.16,15030,15510,14950,19530,10530,15030,15216.27,2.41,0,-12433,15463,15246,14823,14606,14183,15355,14715,149,4500,500,10520,10,1,29764103,4536,-461.82,8.42,12,0.41,-33.00,1811.00,17900,20240716,-14.86,8250,20240417,84.73,17900,-14.86,20240716,8250,84.73,20240417,78500,-80.59,20230911,8250,84.73,20240417,1.97,N,314930,500,148 억,,716111,N,N,6,N,00,N
20240826,121114,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,15230,200,2,1.33,1702816730,111930,81.40,15030,15510,14950,19530,10530,15030,15213.56,2.41,0,-9372,15463,15246,14823,14606,14183,15355,14715,149,4500,500,10520,10,1,29764103,4533,-461.52,8.41,12,0.38,-33.00,1811.00,17900,20240716,-14.92,8250,20240417,84.61,17900,-14.92,20240716,8250,84.61,20240417,78500,-80.60,20230911,8250,84.61,20240417,1.97,N,314930,500,148 억,,716111,N,N,6,N,00,N
20240826,111116,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,15170,140,2,0.93,1436735460,94440,68.68,15030,15510,14950,19530,10530,15030,15213.60,2.41,0,-9549,15463,15246,14823,14606,14183,15355,14715,149,4500,500,10520,10,1,29764103,4515,-459.70,8.38,12,0.32,-33.00,1811.00,17900,20240716,-15.25,8250,20240417,83.88,17900,-15.25,20240716,8250,83.88,20240417,78500,-80.68,20230911,8250,83.88,20240417,1.97,N,314930,500,148 억,,716111,N,N,6,N,00,N
20240826,101118,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,15110,80,2,0.53,1149060710,75485,54.90,15030,15510,14950,19530,10530,15030,15222.88,2.41,0,-3098,15463,15246,14823,14606,14183,15355,14715,149,4500,500,10520,10,1,29764103,4497,-457.88,8.34,12,0.25,-33.00,1811.00,17900,20240716,-15.59,8250,20240417,83.15,17900,-15.59,20240716,8250,83.15,20240417,78500,-80.75,20230911,8250,83.15,20240417,1.97,N,314930,500,148 억,,716111,N,N,6,N,00,N
20240826,091113,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,15270,240,2,1.60,282750210,18653,13.57,15030,15320,14950,19530,10530,15030,15159.82,2.41,0,1246,15463,15246,14823,14606,14183,15355,14715,149,4500,500,10520,10,1,29764103,4545,-462.73,8.43,12,0.06,-33.00,1811.00,17900,20240716,-14.69,8250,20240417,85.09,17900,-14.69,20240716,8250,85.09,20240417,78500,-80.55,20230911,8250,85.09,20240417,1.97,N,314930,500,148 억,,716111,N,N,6,N,00,N
20240823,161106,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,15030,180,2,1.21,2008062230,135515,64.81,14600,15040,14400,19300,10400,14850,14816.63,2.40,0,-606,16023,15436,14993,14406,13963,15730,14700,149,4450,500,10390,10,1,29764103,4474,-455.45,8.30,12,0.46,-33.00,1811.00,17900,20240716,-16.03,8250,20240417,82.18,17900,-16.03,20240716,8250,82.18,20240417,78500,-80.85,20230911,8250,82.18,20240417,1.95,N,314930,500,148 억,,715050,N,N,6,N,00,N
20240823,151116,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14890,40,2,0.27,1857810230,125501,60.02,14600,15040,14400,19300,10400,14850,14803.15,2.40,0,1047,16023,15436,14993,14406,13963,15730,14700,149,4450,500,10390,10,1,29764103,4432,-451.21,8.22,12,0.42,-33.00,1811.00,17900,20240716,-16.82,8250,20240417,80.48,17900,-16.82,20240716,8250,80.48,20240417,78500,-81.03,20230911,8250,80.48,20240417,1.95,N,314930,500,148 억,,715050,N,N,72,N,00,N
20240823,141115,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14810,-40,5,-0.27,1699788350,114880,54.94,14600,15040,14400,19300,10400,14850,14796.21,2.40,0,-515,16023,15436,14993,14406,13963,15730,14700,149,4450,500,10390,10,1,29764103,4408,-448.79,8.18,12,0.39,-33.00,1811.00,17900,20240716,-17.26,8250,20240417,79.52,17900,-17.26,20240716,8250,79.52,20240417,78500,-81.13,20230911,8250,79.52,20240417,1.95,N,314930,500,148 억,,715050,N,N,72,N,00,N
20240823,131114,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14980,130,2,0.88,1501811720,101562,48.57,14600,15040,14400,19300,10400,14850,14787.14,2.40,0,1586,16023,15436,14993,14406,13963,15730,14700,149,4450,500,10390,10,1,29764103,4459,-453.94,8.27,12,0.34,-33.00,1811.00,17900,20240716,-16.31,8250,20240417,81.58,17900,-16.31,20240716,8250,81.58,20240417,78500,-80.92,20230911,8250,81.58,20240417,1.95,N,314930,500,148 억,,715050,N,N,72,N,00,N
20240823,121113,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14980,130,2,0.88,1290569480,87440,41.82,14600,15040,14400,19300,10400,14850,14759.49,2.40,0,2702,16023,15436,14993,14406,13963,15730,14700,149,4450,500,10390,10,1,29764103,4459,-453.94,8.27,12,0.29,-33.00,1811.00,17900,20240716,-16.31,8250,20240417,81.58,17900,-16.31,20240716,8250,81.58,20240417,78500,-80.92,20230911,8250,81.58,20240417,1.95,N,314930,500,148 억,,715050,N,N,72,N,00,N
20240823,111110,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14880,30,2,0.20,1002255250,68047,32.54,14600,15040,14400,19300,10400,14850,14728.87,2.40,0,3836,16023,15436,14993,14406,13963,15730,14700,149,4450,500,10390,10,1,29764103,4429,-450.91,8.22,12,0.23,-33.00,1811.00,17900,20240716,-16.87,8250,20240417,80.36,17900,-16.87,20240716,8250,80.36,20240417,78500,-81.04,20230911,8250,80.36,20240417,1.95,N,314930,500,148 억,,715050,N,N,72,N,00,N
20240823,101115,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14650,-200,5,-1.35,475292360,32682,15.63,14600,14700,14400,19300,10400,14850,14542.93,2.40,0,-9393,16023,15436,14993,14406,13963,15730,14700,149,4450,500,10390,10,1,29764103,4360,-443.94,8.09,12,0.11,-33.00,1811.00,17900,20240716,-18.16,8250,20240417,77.58,17900,-18.16,20240716,8250,77.58,20240417,78500,-81.34,20230911,8250,77.58,20240417,1.95,N,314930,500,148 억,,715050,N,N,72,N,00,N
20240823,091114,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14570,-280,5,-1.89,174873520,11999,5.74,14600,14640,14480,19300,10400,14850,14573.98,2.40,0,-1051,16023,15436,14993,14406,13963,15730,14700,149,4450,500,10390,10,1,29764103,4337,-441.52,8.05,12,0.04,-33.00,1811.00,17900,20240716,-18.60,8250,20240417,76.61,17900,-18.60,20240716,8250,76.61,20240417,78500,-81.44,20230911,8250,76.61,20240417,1.95,N,314930,500,148 억,,715050,N,N,72,N,00,N
20240822,161108,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14850,80,2,0.54,3122552760,207189,156.70,14800,15580,14550,19200,10340,14770,15071.24,2.44,0,-10141,15123,14946,14643,14466,14163,15010,14530,149,4430,500,10330,10,1,29764103,4420,-450.00,8.20,12,0.70,-33.00,1811.00,17900,20240716,-17.04,8250,20240417,80.00,17900,-17.04,20240716,8250,80.00,20240417,78500,-81.08,20230911,8250,80.00,20240417,1.97,N,314930,500,148 억,,725950,N,N,72,N,00,N
20240822,151116,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14820,50,2,0.34,3042428730,201788,152.61,14800,15580,14550,19200,10340,14770,15077.35,2.44,0,-9875,15123,14946,14643,14466,14163,15010,14530,149,4430,500,10330,10,1,29764103,4411,-449.09,8.18,12,0.68,-33.00,1811.00,17900,20240716,-17.21,8250,20240417,79.64,17900,-17.21,20240716,8250,79.64,20240417,78500,-81.12,20230911,8250,79.64,20240417,1.97,N,314930,500,148 억,,725950,N,N,24,N,00,N
20240822,141118,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14890,120,2,0.81,2822394910,186955,141.39,14800,15580,14550,19200,10340,14770,15096.65,2.44,0,-8711,15123,14946,14643,14466,14163,15010,14530,149,4430,500,10330,10,1,29764103,4432,-451.21,8.22,12,0.63,-33.00,1811.00,17900,20240716,-16.82,8250,20240417,80.48,17900,-16.82,20240716,8250,80.48,20240417,78500,-81.03,20230911,8250,80.48,20240417,1.97,N,314930,500,148 억,,725950,N,N,24,N,00,N
20240822,131116,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14800,30,2,0.20,2693219120,178263,134.82,14800,15580,14550,19200,10340,14770,15108.12,2.44,0,-8343,15123,14946,14643,14466,14163,15010,14530,149,4430,500,10330,10,1,29764103,4405,-448.48,8.17,12,0.60,-33.00,1811.00,17900,20240716,-17.32,8250,20240417,79.39,17900,-17.32,20240716,8250,79.39,20240417,78500,-81.15,20230911,8250,79.39,20240417,1.97,N,314930,500,148 억,,725950,N,N,24,N,00,N
20240822,121121,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14930,160,2,1.08,2410419310,159124,120.35,14800,15580,14550,19200,10340,14770,15148.06,2.44,0,-7651,15123,14946,14643,14466,14163,15010,14530,149,4430,500,10330,10,1,29764103,4444,-452.42,8.24,12,0.53,-33.00,1811.00,17900,20240716,-16.59,8250,20240417,80.97,17900,-16.59,20240716,8250,80.97,20240417,78500,-80.98,20230911,8250,80.97,20240417,1.97,N,314930,500,148 억,,725950,N,N,24,N,00,N
20240822,111110,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14950,180,2,1.22,2197550080,144890,109.58,14800,15580,14550,19200,10340,14770,15167.02,2.44,0,-5014,15123,14946,14643,14466,14163,15010,14530,149,4430,500,10330,10,1,29764103,4450,-453.03,8.26,12,0.49,-33.00,1811.00,17900,20240716,-16.48,8250,20240417,81.21,17900,-16.48,20240716,8250,81.21,20240417,78500,-80.96,20230911,8250,81.21,20240417,1.97,N,314930,500,148 억,,725950,N,N,24,N,00,N
20240822,101110,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,15040,270,2,1.83,1866027860,122891,92.94,14800,15580,14550,19200,10340,14770,15184.41,2.44,0,2170,15123,14946,14643,14466,14163,15010,14530,149,4430,500,10330,10,1,29764103,4477,-455.76,8.30,12,0.41,-33.00,1811.00,17900,20240716,-15.98,8250,20240417,82.30,17900,-15.98,20240716,8250,82.30,20240417,78500,-80.84,20230911,8250,82.30,20240417,1.97,N,314930,500,148 억,,725950,N,N,24,N,00,N
20240822,091111,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,15270,500,2,3.39,312206550,20892,15.80,14800,15270,14550,19200,10340,14770,14943.83,2.44,0,6888,15123,14946,14643,14466,14163,15010,14530,149,4430,500,10330,10,1,29764103,4545,-462.73,8.43,12,0.07,-33.00,1811.00,17900,20240716,-14.69,8250,20240417,85.09,17900,-14.69,20240716,8250,85.09,20240417,78500,-80.55,20230911,8250,85.09,20240417,1.97,N,314930,500,148 억,,725950,N,N,24,N,00,N
20240821,161103,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14770,0,3,0.00,1904883320,131056,73.71,14770,14820,14340,19200,10340,14770,14534.76,2.47,0,-7875,15416,15092,14746,14422,14076,15255,14585,149,4430,500,10330,10,1,29764103,4396,-447.58,8.16,12,0.44,-33.00,1811.00,17900,20240716,-17.49,8250,20240417,79.03,17900,-17.49,20240716,8250,79.03,20240417,78500,-81.18,20230911,8250,79.03,20240417,1.99,N,314930,500,148 억,,735925,N,N,24,N,00,N
20240821,151118,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14630,-140,5,-0.95,1741480780,119940,67.46,14770,14820,14340,19200,10340,14770,14519.45,2.47,0,-10044,15416,15092,14746,14422,14076,15255,14585,149,4430,500,10330,10,1,29764103,4354,-443.33,8.08,12,0.40,-33.00,1811.00,17900,20240716,-18.27,8250,20240417,77.33,17900,-18.27,20240716,8250,77.33,20240417,78500,-81.36,20230911,8250,77.33,20240417,1.99,N,314930,500,148 억,,735925,N,N,78,N,00,N
20240821,141114,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14600,-170,5,-1.15,1395612540,96406,54.22,14770,14770,14340,19200,10340,14770,14476.19,2.47,0,-11090,15416,15092,14746,14422,14076,15255,14585,149,4430,500,10330,10,1,29764103,4346,-442.42,8.06,12,0.32,-33.00,1811.00,17900,20240716,-18.44,8250,20240417,76.97,17900,-18.44,20240716,8250,76.97,20240417,78500,-81.40,20230911,8250,76.97,20240417,1.99,N,314930,500,148 억,,735925,N,N,78,N,00,N
20240821,131122,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14510,-260,5,-1.76,1240254350,85669,48.18,14770,14770,14340,19200,10340,14770,14477.04,2.47,0,-8717,15416,15092,14746,14422,14076,15255,14585,149,4430,500,10330,10,1,29764103,4319,-439.70,8.01,12,0.29,-33.00,1811.00,17900,20240716,-18.94,8250,20240417,75.88,17900,-18.94,20240716,8250,75.88,20240417,78500,-81.52,20230911,8250,75.88,20240417,1.99,N,314930,500,148 억,,735925,N,N,78,N,00,N
20240821,121120,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14460,-310,5,-2.10,1106054010,76370,42.95,14770,14770,14340,19200,10340,14770,14482.57,2.47,0,-6888,15416,15092,14746,14422,14076,15255,14585,149,4430,500,10330,10,1,29764103,4304,-438.18,7.98,12,0.26,-33.00,1811.00,17900,20240716,-19.22,8250,20240417,75.27,17900,-19.22,20240716,8250,75.27,20240417,78500,-81.58,20230911,8250,75.27,20240417,1.99,N,314930,500,148 억,,735925,N,N,78,N,00,N
20240821,111115,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14410,-360,5,-2.44,1042356490,71953,40.47,14770,14770,14340,19200,10340,14770,14486.35,2.47,0,-6332,15416,15092,14746,14422,14076,15255,14585,149,4430,500,10330,10,1,29764103,4289,-436.67,7.96,12,0.24,-33.00,1811.00,17900,20240716,-19.50,8250,20240417,74.67,17900,-19.50,20240716,8250,74.67,20240417,78500,-81.64,20230911,8250,74.67,20240417,1.99,N,314930,500,148 억,,735925,N,N,78,N,00,N
20240821,101121,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14380,-390,5,-2.64,760442190,52383,29.46,14770,14770,14380,19200,10340,14770,14516.63,2.47,0,-5793,15416,15092,14746,14422,14076,15255,14585,149,4430,500,10330,10,1,29764103,4280,-435.76,7.94,12,0.18,-33.00,1811.00,17900,20240716,-19.66,8250,20240417,74.30,17900,-19.66,20240716,8250,74.30,20240417,78500,-81.68,20230911,8250,74.30,20240417,1.99,N,314930,500,148 억,,735925,N,N,78,N,00,N
20240821,091112,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14600,-170,5,-1.15,100864330,6902,3.88,14770,14770,14520,19200,10340,14770,14612.18,2.47,0,1731,15416,15092,14746,14422,14076,15255,14585,149,4430,500,10330,10,1,29764103,4346,-442.42,8.06,12,0.02,-33.00,1811.00,17900,20240716,-18.44,8250,20240417,76.97,17900,-18.44,20240716,8250,76.97,20240417,78500,-81.40,20230911,8250,76.97,20240417,1.99,N,314930,500,148 억,,735925,N,N,78,N,00,N
20240820,161059,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14770,390,2,2.71,2631587680,177668,144.18,14450,15070,14400,18690,10070,14380,14811.92,2.39,0,23482,15100,14740,14560,14200,14020,14650,14110,149,4310,500,10060,10,1,29764103,4396,-447.58,8.16,12,0.60,-33.00,1811.00,17900,20240716,-17.49,8250,20240417,79.03,17900,-17.49,20240716,8250,79.03,20240417,78500,-81.18,20230911,8250,79.03,20240417,1.97,N,314930,500,148 억,,712427,N,N,78,N,00,N
20240820,151111,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14700,320,2,2.23,2566609000,173267,140.61,14450,15070,14400,18690,10070,14380,14813.03,2.39,0,22689,15100,14740,14560,14200,14020,14650,14110,149,4310,500,10060,10,1,29764103,4375,-445.45,8.12,12,0.58,-33.00,1811.00,17900,20240716,-17.88,8250,20240417,78.18,17900,-17.88,20240716,8250,78.18,20240417,78500,-81.27,20230911,8250,78.18,20240417,1.97,N,314930,500,148 억,,712427,N,N,2542,N,00,N
20240820,141108,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14870,490,2,3.41,2435095990,164358,133.38,14450,15070,14400,18690,10070,14380,14815.80,2.39,0,22264,15100,14740,14560,14200,14020,14650,14110,149,4310,500,10060,10,1,29764103,4426,-450.61,8.21,12,0.55,-33.00,1811.00,17900,20240716,-16.93,8250,20240417,80.24,17900,-16.93,20240716,8250,80.24,20240417,78500,-81.06,20230911,8250,80.24,20240417,1.97,N,314930,500,148 억,,712427,N,N,2542,N,00,N
20240820,131110,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14890,510,2,3.55,2123015600,143252,116.25,14450,15070,14400,18690,10070,14380,14820.15,2.39,0,21666,15100,14740,14560,14200,14020,14650,14110,149,4310,500,10060,10,1,29764103,4432,-451.21,8.22,12,0.48,-33.00,1811.00,17900,20240716,-16.82,8250,20240417,80.48,17900,-16.82,20240716,8250,80.48,20240417,78500,-81.03,20230911,8250,80.48,20240417,1.97,N,314930,500,148 억,,712427,N,N,2542,N,00,N
20240820,121103,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14990,610,2,4.24,1970570910,133046,107.97,14450,15070,14400,18690,10070,14380,14811.20,2.39,0,21102,15100,14740,14560,14200,14020,14650,14110,149,4310,500,10060,10,1,29764103,4462,-454.24,8.28,12,0.45,-33.00,1811.00,17900,20240716,-16.26,8250,20240417,81.70,17900,-16.26,20240716,8250,81.70,20240417,78500,-80.90,20230911,8250,81.70,20240417,1.97,N,314930,500,148 억,,712427,N,N,2542,N,00,N
20240820,111102,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14820,440,2,3.06,1433070870,97116,78.81,14450,15040,14400,18690,10070,14380,14756.28,2.39,0,15857,15100,14740,14560,14200,14020,14650,14110,149,4310,500,10060,10,1,29764103,4411,-449.09,8.18,12,0.33,-33.00,1811.00,17900,20240716,-17.21,8250,20240417,79.64,17900,-17.21,20240716,8250,79.64,20240417,78500,-81.12,20230911,8250,79.64,20240417,1.97,N,314930,500,148 억,,712427,N,N,2542,N,00,N
20240820,101059,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14610,230,2,1.60,435756910,29991,24.34,14450,14720,14400,18690,10070,14380,14529.59,2.39,0,7606,15100,14740,14560,14200,14020,14650,14110,149,4310,500,10060,10,1,29764103,4349,-442.73,8.07,12,0.10,-33.00,1811.00,17900,20240716,-18.38,8250,20240417,77.09,17900,-18.38,20240716,8250,77.09,20240417,78500,-81.39,20230911,8250,77.09,20240417,1.97,N,314930,500,148 억,,712427,N,N,2542,N,00,N
20240820,091103,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14550,170,2,1.18,78623920,5399,4.38,14450,14720,14410,18690,10070,14380,14562.68,2.39,0,317,15100,14740,14560,14200,14020,14650,14110,149,4310,500,10060,10,1,29764103,4331,-440.91,8.03,12,0.02,-33.00,1811.00,17900,20240716,-18.72,8250,20240417,76.36,17900,-18.72,20240716,8250,76.36,20240417,78500,-81.46,20230911,8250,76.36,20240417,1.97,N,314930,500,148 억,,712427,N,N,2542,N,00,N
20240819,161050,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14380,-300,5,-2.04,1790603390,122920,106.68,14610,14920,14380,19080,10280,14680,14567.26,2.35,0,13188,15093,14886,14613,14406,14133,14990,14510,149,4400,500,10270,10,1,29764103,4280,-435.76,7.94,12,0.41,-33.00,1811.00,17900,20240716,-19.66,8250,20240417,74.30,17900,-19.66,20240716,8250,74.30,20240417,78500,-81.68,20230911,8250,74.30,20240417,2.00,N,314930,500,148 억,,700792,N,N,2542,N,00,N
20240819,151101,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14460,-220,5,-1.50,1658109040,113728,98.70,14610,14920,14390,19080,10280,14680,14579.60,2.35,0,11274,15093,14886,14613,14406,14133,14990,14510,149,4400,500,10270,10,1,29764103,4304,-438.18,7.98,12,0.38,-33.00,1811.00,17900,20240716,-19.22,8250,20240417,75.27,17900,-19.22,20240716,8250,75.27,20240417,78500,-81.58,20230911,8250,75.27,20240417,2.00,N,314930,500,148 억,,700792,N,N,349,N,00,N
20240819,141101,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14500,-180,5,-1.23,1248757640,85380,74.10,14610,14920,14390,19080,10280,14680,14625.88,2.35,0,3931,15093,14886,14613,14406,14133,14990,14510,149,4400,500,10270,10,1,29764103,4316,-439.39,8.01,12,0.29,-33.00,1811.00,17900,20240716,-18.99,8250,20240417,75.76,17900,-18.99,20240716,8250,75.76,20240417,78500,-81.53,20230911,8250,75.76,20240417,2.00,N,314930,500,148 억,,700792,N,N,349,N,00,N
20240819,131056,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14500,-180,5,-1.23,1102929550,75331,65.38,14610,14920,14390,19080,10280,14680,14641.11,2.35,0,3764,15093,14886,14613,14406,14133,14990,14510,149,4400,500,10270,10,1,29764103,4316,-439.39,8.01,12,0.25,-33.00,1811.00,17900,20240716,-18.99,8250,20240417,75.76,17900,-18.99,20240716,8250,75.76,20240417,78500,-81.53,20230911,8250,75.76,20240417,2.00,N,314930,500,148 억,,700792,N,N,349,N,00,N
20240819,121056,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14530,-150,5,-1.02,891675770,60777,52.75,14610,14920,14390,19080,10280,14680,14671.27,2.35,0,-2607,15093,14886,14613,14406,14133,14990,14510,149,4400,500,10270,10,1,29764103,4325,-440.30,8.02,12,0.20,-33.00,1811.00,17900,20240716,-18.83,8250,20240417,76.12,17900,-18.83,20240716,8250,76.12,20240417,78500,-81.49,20230911,8250,76.12,20240417,2.00,N,314930,500,148 억,,700792,N,N,349,N,00,N
20240819,111058,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14620,-60,5,-0.41,790877960,53850,46.74,14610,14920,14390,19080,10280,14680,14686.68,2.35,0,-1990,15093,14886,14613,14406,14133,14990,14510,149,4400,500,10270,10,1,29764103,4352,-443.03,8.07,12,0.18,-33.00,1811.00,17900,20240716,-18.32,8250,20240417,77.21,17900,-18.32,20240716,8250,77.21,20240417,78500,-81.38,20230911,8250,77.21,20240417,2.00,N,314930,500,148 억,,700792,N,N,349,N,00,N
20240819,101056,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14650,-30,5,-0.20,602839640,40985,35.57,14610,14920,14390,19080,10280,14680,14708.79,2.35,0,-3274,15093,14886,14613,14406,14133,14990,14510,149,4400,500,10270,10,1,29764103,4360,-443.94,8.09,12,0.14,-33.00,1811.00,17900,20240716,-18.16,8250,20240417,77.58,17900,-18.16,20240716,8250,77.58,20240417,78500,-81.34,20230911,8250,77.58,20240417,2.00,N,314930,500,148 억,,700792,N,N,349,N,00,N
20240819,091055,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14560,-120,5,-0.82,123023620,8488,7.37,14610,14610,14390,19080,10280,14680,14493.83,2.35,0,-1122,15093,14886,14613,14406,14133,14990,14510,149,4400,500,10270,10,1,29764103,4334,-441.21,8.04,12,0.03,-33.00,1811.00,17900,20240716,-18.66,8250,20240417,76.48,17900,-18.66,20240716,8250,76.48,20240417,78500,-81.45,20230911,8250,76.48,20240417,2.00,N,314930,500,148 억,,700792,N,N,349,N,00,N
20240816,161047,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14680,330,2,2.30,1664261950,114385,124.23,14430,14820,14340,18650,10050,14350,14549.58,2.28,0,21554,14916,14632,14366,14082,13816,14500,13950,149,4300,500,10040,10,1,29764103,4369,-444.85,8.11,12,0.38,-33.00,1811.00,17900,20240716,-17.99,8250,20240417,77.94,17900,-17.99,20240716,8250,77.94,20240417,78500,-81.30,20230911,8250,77.94,20240417,2.01,N,314930,500,148 억,,679202,N,N,349,N,00,N
20240816,151053,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14690,340,2,2.37,1611229770,110774,120.31,14430,14820,14340,18650,10050,14350,14545.37,2.28,0,21021,14916,14632,14366,14082,13816,14500,13950,149,4300,500,10040,10,1,29764103,4372,-445.15,8.11,12,0.37,-33.00,1811.00,17900,20240716,-17.93,8250,20240417,78.06,17900,-17.93,20240716,8250,78.06,20240417,78500,-81.29,20230911,8250,78.06,20240417,2.01,N,314930,500,148 억,,679202,N,N,0,N,00,N
20240816,141056,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14520,170,2,1.18,1277025890,88047,95.62,14430,14670,14340,18650,10050,14350,14504.08,2.28,0,17447,14916,14632,14366,14082,13816,14500,13950,149,4300,500,10040,10,1,29764103,4322,-440.00,8.02,12,0.30,-33.00,1811.00,17900,20240716,-18.88,8250,20240417,76.00,17900,-18.88,20240716,8250,76.00,20240417,78500,-81.50,20230911,8250,76.00,20240417,2.01,N,314930,500,148 억,,679202,N,N,0,N,00,N
20240816,131057,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14510,160,2,1.11,1043306030,71933,78.12,14430,14670,14340,18650,10050,14350,14504.07,2.28,0,9367,14916,14632,14366,14082,13816,14500,13950,149,4300,500,10040,10,1,29764103,4319,-439.70,8.01,12,0.24,-33.00,1811.00,17900,20240716,-18.94,8250,20240417,75.88,17900,-18.94,20240716,8250,75.88,20240417,78500,-81.52,20230911,8250,75.88,20240417,2.01,N,314930,500,148 억,,679202,N,N,0,N,00,N
20240816,121050,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14500,150,2,1.05,921989010,63548,69.02,14430,14670,14340,18650,10050,14350,14508.79,2.28,0,6337,14916,14632,14366,14082,13816,14500,13950,149,4300,500,10040,10,1,29764103,4316,-439.39,8.01,12,0.21,-33.00,1811.00,17900,20240716,-18.99,8250,20240417,75.76,17900,-18.99,20240716,8250,75.76,20240417,78500,-81.53,20230911,8250,75.76,20240417,2.01,N,314930,500,148 억,,679202,N,N,0,N,00,N
20240816,111056,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14500,150,2,1.05,766277520,52847,57.39,14430,14670,14340,18650,10050,14350,14500.20,2.28,0,2236,14916,14632,14366,14082,13816,14500,13950,149,4300,500,10040,10,1,29764103,4316,-439.39,8.01,12,0.18,-33.00,1811.00,17900,20240716,-18.99,8250,20240417,75.76,17900,-18.99,20240716,8250,75.76,20240417,78500,-81.53,20230911,8250,75.76,20240417,2.01,N,314930,500,148 억,,679202,N,N,0,N,00,N
20240816,101051,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14510,160,2,1.11,612490810,42295,45.93,14430,14610,14340,18650,10050,14350,14481.70,2.28,0,3826,14916,14632,14366,14082,13816,14500,13950,149,4300,500,10040,10,1,29764103,4319,-439.70,8.01,12,0.14,-33.00,1811.00,17900,20240716,-18.94,8250,20240417,75.88,17900,-18.94,20240716,8250,75.88,20240417,78500,-81.52,20230911,8250,75.88,20240417,2.01,N,314930,500,148 억,,679202,N,N,0,N,00,N
20240816,091054,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14540,190,2,1.32,72430430,4989,5.42,14430,14600,14430,18650,10050,14350,14521.36,2.28,0,1787,14916,14632,14366,14082,13816,14500,13950,149,4300,500,10040,10,1,29764103,4328,-440.61,8.03,12,0.02,-33.00,1811.00,17900,20240716,-18.77,8250,20240417,76.24,17900,-18.77,20240716,8250,76.24,20240417,78500,-81.48,20230911,8250,76.24,20240417,2.01,N,314930,500,148 억,,679202,N,N,0,N,00,N
20240814,161053,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14350,40,2,0.28,1315408390,91728,51.84,14400,14650,14100,18600,10020,14310,14340.27,2.27,0,4459,15016,14662,14306,13952,13596,14485,13775,149,4290,500,10010,10,1,29764103,4271,-434.85,7.92,12,0.31,-33.00,1811.00,17900,20240716,-19.83,8250,20240417,73.94,17900,-19.83,20240716,8250,73.94,20240417,78500,-81.72,20230911,8250,73.94,20240417,2.02,N,314930,500,148 억,,674659,N,N,6,N,00,N
20240814,151055,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14310,0,3,0.00,1249447030,87130,49.24,14400,14650,14100,18600,10020,14310,14340.03,2.27,0,4429,15016,14662,14306,13952,13596,14485,13775,149,4290,500,10010,10,1,29764103,4259,-433.64,7.90,12,0.29,-33.00,1811.00,17900,20240716,-20.06,8250,20240417,73.45,17900,-20.06,20240716,8250,73.45,20240417,78500,-81.77,20230911,8250,73.45,20240417,2.02,N,314930,500,148 억,,674659,N,N,6,N,00,N
20240814,141100,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14270,-40,5,-0.28,1132380690,78960,44.62,14400,14650,14100,18600,10020,14310,14341.19,2.27,0,-357,15016,14662,14306,13952,13596,14485,13775,149,4290,500,10010,10,1,29764103,4247,-432.42,7.88,12,0.27,-33.00,1811.00,17900,20240716,-20.28,8250,20240417,72.97,17900,-20.28,20240716,8250,72.97,20240417,78500,-81.82,20230911,8250,72.97,20240417,2.02,N,314930,500,148 억,,674659,N,N,6,N,00,N
20240814,131057,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14200,-110,5,-0.77,989380250,68951,38.97,14400,14650,14100,18600,10020,14310,14349.03,2.27,0,-971,15016,14662,14306,13952,13596,14485,13775,149,4290,500,10010,10,1,29764103,4227,-430.30,7.84,12,0.23,-33.00,1811.00,17900,20240716,-20.67,8250,20240417,72.12,17900,-20.67,20240716,8250,72.12,20240417,78500,-81.91,20230911,8250,72.12,20240417,2.02,N,314930,500,148 억,,674659,N,N,6,N,00,N
20240814,121051,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14190,-120,5,-0.84,783659190,54408,30.75,14400,14650,14180,18600,10020,14310,14403.38,2.27,0,-4491,15016,14662,14306,13952,13596,14485,13775,149,4290,500,10010,10,1,29764103,4224,-430.00,7.84,12,0.18,-33.00,1811.00,17900,20240716,-20.73,8250,20240417,72.00,17900,-20.73,20240716,8250,72.00,20240417,78500,-81.92,20230911,8250,72.00,20240417,2.02,N,314930,500,148 억,,674659,N,N,6,N,00,N
20240814,111046,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14360,50,2,0.35,676230800,46886,26.50,14400,14650,14180,18600,10020,14310,14422.87,2.27,0,-1516,15016,14662,14306,13952,13596,14485,13775,149,4290,500,10010,10,1,29764103,4274,-435.15,7.93,12,0.16,-33.00,1811.00,17900,20240716,-19.78,8250,20240417,74.06,17900,-19.78,20240716,8250,74.06,20240417,78500,-81.71,20230911,8250,74.06,20240417,2.02,N,314930,500,148 억,,674659,N,N,6,N,00,N
20240814,101043,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14330,20,2,0.14,458507710,31644,17.88,14400,14650,14330,18600,10020,14310,14489.56,2.27,0,1580,15016,14662,14306,13952,13596,14485,13775,149,4290,500,10010,10,1,29764103,4265,-434.24,7.91,12,0.11,-33.00,1811.00,17900,20240716,-19.94,8250,20240417,73.70,17900,-19.94,20240716,8250,73.70,20240417,78500,-81.75,20230911,8250,73.70,20240417,2.02,N,314930,500,148 억,,674659,N,N,6,N,00,N
20240814,091119,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14550,240,2,1.68,219336830,15042,8.50,14400,14650,14400,18600,10020,14310,14581.63,2.27,0,5077,15016,14662,14306,13952,13596,14485,13775,149,4290,500,10010,10,1,29764103,4331,-440.91,8.03,12,0.05,-33.00,1811.00,17900,20240716,-18.72,8250,20240417,76.36,17900,-18.72,20240716,8250,76.36,20240417,78500,-81.46,20230911,8250,76.36,20240417,2.02,N,314930,500,148 억,,674659,N,N,6,N,00,N
20240813,161037,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14310,-300,5,-2.05,2498682670,176554,122.98,14510,14660,13950,18990,10230,14610,14152.45,2.32,0,-9409,15256,14932,14686,14362,14116,15095,14525,149,4380,500,10220,10,1,29764103,4259,-433.64,7.90,12,0.59,-33.00,1811.00,17900,20240716,-20.06,8250,20240417,73.45,17900,-20.06,20240716,8250,73.45,20240417,78500,-81.77,20230911,8250,73.45,20240417,1.94,N,314930,500,148 억,,689127,N,N,6,N,00,N
20240813,151045,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14430,-180,5,-1.23,2370191990,167604,116.74,14510,14660,13950,18990,10230,14610,14141.62,2.32,0,-10491,15256,14932,14686,14362,14116,15095,14525,149,4380,500,10220,10,1,29764103,4295,-437.27,7.97,12,0.56,-33.00,1811.00,17900,20240716,-19.39,8250,20240417,74.91,17900,-19.39,20240716,8250,74.91,20240417,78500,-81.62,20230911,8250,74.91,20240417,1.94,N,314930,500,148 억,,689127,N,N,5,N,00,N
20240813,141042,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,13990,-620,5,-4.24,2031800080,143814,100.17,14510,14660,13950,18990,10230,14610,14127.97,2.32,0,-14878,15256,14932,14686,14362,14116,15095,14525,149,4380,500,10220,10,1,29764103,4164,-423.94,7.73,12,0.48,-33.00,1811.00,17900,20240716,-21.84,8250,20240417,69.58,17900,-21.84,20240716,8250,69.58,20240417,78500,-82.18,20230911,8250,69.58,20240417,1.94,N,314930,500,148 억,,689127,N,N,5,N,00,N
20240813,131043,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14020,-590,5,-4.04,1826680370,129168,89.97,14510,14660,13950,18990,10230,14610,14141.90,2.32,0,-17479,15256,14932,14686,14362,14116,15095,14525,149,4380,500,10220,10,1,29764103,4173,-424.85,7.74,12,0.43,-33.00,1811.00,17900,20240716,-21.68,8250,20240417,69.94,17900,-21.68,20240716,8250,69.94,20240417,78500,-82.14,20230911,8250,69.94,20240417,1.94,N,314930,500,148 억,,689127,N,N,5,N,00,N
20240813,121037,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14050,-560,5,-3.83,1762002830,124572,86.77,14510,14660,13950,18990,10230,14610,14144.45,2.32,0,-16436,15256,14932,14686,14362,14116,15095,14525,149,4380,500,10220,10,1,29764103,4182,-425.76,7.76,12,0.42,-33.00,1811.00,17900,20240716,-21.51,8250,20240417,70.30,17900,-21.51,20240716,8250,70.30,20240417,78500,-82.10,20230911,8250,70.30,20240417,1.94,N,314930,500,148 억,,689127,N,N,5,N,00,N
20240813,111036,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14010,-600,5,-4.11,1557190660,109965,76.60,14510,14660,14000,18990,10230,14610,14160.78,2.32,0,-12336,15256,14932,14686,14362,14116,15095,14525,149,4380,500,10220,10,1,29764103,4170,-424.55,7.74,12,0.37,-33.00,1811.00,17900,20240716,-21.73,8250,20240417,69.82,17900,-21.73,20240716,8250,69.82,20240417,78500,-82.15,20230911,8250,69.82,20240417,1.94,N,314930,500,148 억,,689127,N,N,5,N,00,N
20240813,101035,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14140,-470,5,-3.22,1073443880,75527,52.61,14510,14660,14020,18990,10230,14610,14212.72,2.32,0,-13071,15256,14932,14686,14362,14116,15095,14525,149,4380,500,10220,10,1,29764103,4209,-428.48,7.81,12,0.25,-33.00,1811.00,17900,20240716,-21.01,8250,20240417,71.39,17900,-21.01,20240716,8250,71.39,20240417,78500,-81.99,20230911,8250,71.39,20240417,1.94,N,314930,500,148 억,,689127,N,N,5,N,00,N
20240813,091042,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14320,-290,5,-1.98,200496770,13919,9.70,14510,14660,14310,18990,10230,14610,14404.54,2.32,0,-3627,15256,14932,14686,14362,14116,15095,14525,149,4380,500,10220,10,1,29764103,4262,-433.94,7.91,12,0.05,-33.00,1811.00,17900,20240716,-20.00,8250,20240417,73.58,17900,-20.00,20240716,8250,73.58,20240417,78500,-81.76,20230911,8250,73.58,20240417,1.94,N,314930,500,148 억,,689127,N,N,5,N,00,N
20240812,161026,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14610,10,2,0.07,2107441550,143223,61.26,14550,15010,14440,18980,10220,14600,14715.74,2.34,0,-5825,15473,15036,14693,14256,13913,14865,14085,149,4380,500,10220,10,1,29764103,4349,-442.73,8.07,12,0.48,-33.00,1811.00,17900,20240716,-18.38,8250,20240417,77.09,17900,-18.38,20240716,8250,77.09,20240417,78500,-81.39,20230911,8250,77.09,20240417,1.88,N,314930,500,148 억,,696076,N,N,5,N,00,N
20240812,151030,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14550,-50,5,-0.34,2008347680,136434,58.35,14550,15010,14440,18980,10220,14600,14721.71,2.34,0,-5203,15473,15036,14693,14256,13913,14865,14085,149,4380,500,10220,10,1,29764103,4331,-440.91,8.03,12,0.46,-33.00,1811.00,17900,20240716,-18.72,8250,20240417,76.36,17900,-18.72,20240716,8250,76.36,20240417,78500,-81.46,20230911,8250,76.36,20240417,1.88,N,314930,500,148 억,,696076,N,N,67,N,00,N
20240812,141030,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14560,-40,5,-0.27,1773119460,120307,51.46,14550,15010,14440,18980,10220,14600,14740.15,2.34,0,-6376,15473,15036,14693,14256,13913,14865,14085,149,4380,500,10220,10,1,29764103,4334,-441.21,8.04,12,0.40,-33.00,1811.00,17900,20240716,-18.66,8250,20240417,76.48,17900,-18.66,20240716,8250,76.48,20240417,78500,-81.45,20230911,8250,76.48,20240417,1.88,N,314930,500,148 억,,696076,N,N,67,N,00,N
20240812,131025,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14540,-60,5,-0.41,1660415370,112550,48.14,14550,15010,14440,18980,10220,14600,14754.89,2.34,0,-5497,15473,15036,14693,14256,13913,14865,14085,149,4380,500,10220,10,1,29764103,4328,-440.61,8.03,12,0.38,-33.00,1811.00,17900,20240716,-18.77,8250,20240417,76.24,17900,-18.77,20240716,8250,76.24,20240417,78500,-81.48,20230911,8250,76.24,20240417,1.88,N,314930,500,148 억,,696076,N,N,67,N,00,N
20240812,121026,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14780,180,2,1.23,1436228320,97195,41.57,14550,15010,14440,18980,10220,14600,14779.73,2.34,0,-5169,15473,15036,14693,14256,13913,14865,14085,149,4380,500,10220,10,1,29764103,4399,-447.88,8.16,12,0.33,-33.00,1811.00,17900,20240716,-17.43,8250,20240417,79.15,17900,-17.43,20240716,8250,79.15,20240417,78500,-81.17,20230911,8250,79.15,20240417,1.88,N,314930,500,148 억,,696076,N,N,67,N,00,N
20240812,111030,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14680,80,2,0.55,1292021230,87431,37.40,14550,15010,14440,18980,10220,14600,14780.92,2.34,0,-6082,15473,15036,14693,14256,13913,14865,14085,149,4380,500,10220,10,1,29764103,4369,-444.85,8.11,12,0.29,-33.00,1811.00,17900,20240716,-17.99,8250,20240417,77.94,17900,-17.99,20240716,8250,77.94,20240417,78500,-81.30,20230911,8250,77.94,20240417,1.88,N,314930,500,148 억,,696076,N,N,67,N,00,N
20240812,101018,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14730,130,2,0.89,1094400130,74032,31.66,14550,15010,14440,18980,10220,14600,14786.84,2.34,0,-2926,15473,15036,14693,14256,13913,14865,14085,149,4380,500,10220,10,1,29764103,4384,-446.36,8.13,12,0.25,-33.00,1811.00,17900,20240716,-17.71,8250,20240417,78.55,17900,-17.71,20240716,8250,78.55,20240417,78500,-81.24,20230911,8250,78.55,20240417,1.88,N,314930,500,148 억,,696076,N,N,67,N,00,N
20240812,091017,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14880,280,2,1.92,358228970,24403,10.44,14550,14940,14440,18980,10220,14600,14685.30,2.34,0,-1482,15473,15036,14693,14256,13913,14865,14085,149,4380,500,10220,10,1,29764103,4429,-450.91,8.22,12,0.08,-33.00,1811.00,17900,20240716,-16.87,8250,20240417,80.36,17900,-16.87,20240716,8250,80.36,20240417,78500,-81.04,20230911,8250,80.36,20240417,1.88,N,314930,500,148 억,,696076,N,N,67,N,00,N
20240809,161011,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14600,-60,5,-0.41,3428516570,233262,93.40,15000,15130,14350,19050,10270,14660,14698.24,2.44,0,-30009,15326,14992,14546,14212,13766,15160,14380,149,4390,500,10260,10,1,29764103,4346,-442.42,8.06,12,0.78,-33.00,1811.00,17900,20240716,-18.44,8250,20240417,76.97,17900,-18.44,20240716,8250,76.97,20240417,78500,-81.40,20230911,8250,76.97,20240417,1.90,N,314930,500,148 억,,726154,N,N,67,N,00,N
20240809,151035,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14610,-50,5,-0.34,3336918640,226978,90.89,15000,15130,14350,19050,10270,14660,14701.51,2.44,0,-30318,15326,14992,14546,14212,13766,15160,14380,149,4390,500,10260,10,1,29764103,4349,-442.73,8.07,12,0.76,-33.00,1811.00,17900,20240716,-18.38,8250,20240417,77.09,17900,-18.38,20240716,8250,77.09,20240417,78500,-81.39,20230911,8250,77.09,20240417,1.90,N,314930,500,148 억,,726154,N,N,733,N,00,N
20240809,141041,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14610,-50,5,-0.34,3181383040,216369,86.64,15000,15130,14350,19050,10270,14660,14703.51,2.44,0,-33837,15326,14992,14546,14212,13766,15160,14380,149,4390,500,10260,10,1,29764103,4349,-442.73,8.07,12,0.73,-33.00,1811.00,17900,20240716,-18.38,8250,20240417,77.09,17900,-18.38,20240716,8250,77.09,20240417,78500,-81.39,20230911,8250,77.09,20240417,1.90,N,314930,500,148 억,,726154,N,N,733,N,00,N
20240809,131031,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14630,-30,5,-0.20,2907504890,197583,79.12,15000,15130,14350,19050,10270,14660,14715.37,2.44,0,-37551,15326,14992,14546,14212,13766,15160,14380,149,4390,500,10260,10,1,29764103,4354,-443.33,8.08,12,0.66,-33.00,1811.00,17900,20240716,-18.27,8250,20240417,77.33,17900,-18.27,20240716,8250,77.33,20240417,78500,-81.36,20230911,8250,77.33,20240417,1.90,N,314930,500,148 억,,726154,N,N,733,N,00,N
20240809,121031,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14550,-110,5,-0.75,2706891520,183821,73.61,15000,15130,14350,19050,10270,14660,14725.70,2.44,0,-42567,15326,14992,14546,14212,13766,15160,14380,149,4390,500,10260,10,1,29764103,4331,-440.91,8.03,12,0.62,-33.00,1811.00,17900,20240716,-18.72,8250,20240417,76.36,17900,-18.72,20240716,8250,76.36,20240417,78500,-81.46,20230911,8250,76.36,20240417,1.90,N,314930,500,148 억,,726154,N,N,733,N,00,N
20240809,111024,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14570,-90,5,-0.61,2551014840,173139,69.33,15000,15130,14350,19050,10270,14660,14733.92,2.44,0,-42515,15326,14992,14546,14212,13766,15160,14380,149,4390,500,10260,10,1,29764103,4337,-441.52,8.05,12,0.58,-33.00,1811.00,17900,20240716,-18.60,8250,20240417,76.61,17900,-18.60,20240716,8250,76.61,20240417,78500,-81.44,20230911,8250,76.61,20240417,1.90,N,314930,500,148 억,,726154,N,N,733,N,00,N
20240809,101030,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14490,-170,5,-1.16,2134972810,144468,57.85,15000,15130,14350,19050,10270,14660,14778.19,2.44,0,-42956,15326,14992,14546,14212,13766,15160,14380,149,4390,500,10260,10,1,29764103,4313,-439.09,8.00,12,0.49,-33.00,1811.00,17900,20240716,-19.05,8250,20240417,75.64,17900,-19.05,20240716,8250,75.64,20240417,78500,-81.54,20230911,8250,75.64,20240417,1.90,N,314930,500,148 억,,726154,N,N,733,N,00,N
20240809,091027,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,15010,350,2,2.39,569879710,37997,15.22,15000,15130,14900,19050,10270,14660,14998.20,2.44,0,-3353,15326,14992,14546,14212,13766,15160,14380,149,4390,500,10260,10,1,29764103,4468,-454.85,8.29,12,0.13,-33.00,1811.00,17900,20240716,-16.15,8250,20240417,81.94,17900,-16.15,20240716,8250,81.94,20240417,78500,-80.88,20230911,8250,81.94,20240417,1.90,N,314930,500,148 억,,726154,N,N,733,N,00,N
20240808,161007,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14660,50,2,0.34,3616483510,248842,63.86,14600,14880,14100,18990,10230,14610,14533.16,2.64,0,-58410,15790,15200,14350,13760,12910,15495,14055,149,4380,500,10220,10,1,29764103,4363,-444.24,8.09,12,0.84,-33.00,1811.00,17900,20240716,-18.10,8250,20240417,77.70,17900,-18.10,20240716,8250,77.70,20240417,78500,-81.32,20230911,8250,77.70,20240417,1.99,N,314930,500,148 억,,785775,N,N,733,N,00,N
20240808,151023,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14460,-150,5,-1.03,3504530630,241170,61.89,14600,14880,14100,18990,10230,14610,14531.29,2.64,0,-55555,15790,15200,14350,13760,12910,15495,14055,149,4380,500,10220,10,1,29764103,4304,-438.18,7.98,12,0.81,-33.00,1811.00,17900,20240716,-19.22,8250,20240417,75.27,17900,-19.22,20240716,8250,75.27,20240417,78500,-81.58,20230911,8250,75.27,20240417,1.99,N,314930,500,148 억,,785775,N,N,446,N,00,N
20240808,141023,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14620,10,2,0.07,3138157920,215930,55.41,14600,14880,14100,18990,10230,14610,14533.13,2.64,0,-56915,15790,15200,14350,13760,12910,15495,14055,149,4380,500,10220,10,1,29764103,4352,-443.03,8.07,12,0.73,-33.00,1811.00,17900,20240716,-18.32,8250,20240417,77.21,17900,-18.32,20240716,8250,77.21,20240417,78500,-81.38,20230911,8250,77.21,20240417,1.99,N,314930,500,148 억,,785775,N,N,446,N,00,N
20240808,131021,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14480,-130,5,-0.89,2225701750,153881,39.49,14600,14730,14100,18990,10230,14610,14463.55,2.64,0,-36529,15790,15200,14350,13760,12910,15495,14055,149,4380,500,10220,10,1,29764103,4310,-438.79,8.00,12,0.52,-33.00,1811.00,17900,20240716,-19.11,8250,20240417,75.52,17900,-19.11,20240716,8250,75.52,20240417,78500,-81.55,20230911,8250,75.52,20240417,1.99,N,314930,500,148 억,,785775,N,N,446,N,00,N
20240808,121026,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14500,-110,5,-0.75,1919153680,132835,34.09,14600,14730,14100,18990,10230,14610,14447.35,2.64,0,-25757,15790,15200,14350,13760,12910,15495,14055,149,4380,500,10220,10,1,29764103,4316,-439.39,8.01,12,0.45,-33.00,1811.00,17900,20240716,-18.99,8250,20240417,75.76,17900,-18.99,20240716,8250,75.76,20240417,78500,-81.53,20230911,8250,75.76,20240417,1.99,N,314930,500,148 억,,785775,N,N,446,N,00,N
20240808,111020,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14640,30,2,0.21,1630928630,113010,29.00,14600,14730,14100,18990,10230,14610,14431.33,2.64,0,-22884,15790,15200,14350,13760,12910,15495,14055,149,4380,500,10220,10,1,29764103,4357,-443.64,8.08,12,0.38,-33.00,1811.00,17900,20240716,-18.21,8250,20240417,77.45,17900,-18.21,20240716,8250,77.45,20240417,78500,-81.35,20230911,8250,77.45,20240417,1.99,N,314930,500,148 억,,785775,N,N,446,N,00,N
20240808,101016,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14500,-110,5,-0.75,1117133450,77848,19.98,14600,14670,14100,18990,10230,14610,14349.36,2.64,0,-18776,15790,15200,14350,13760,12910,15495,14055,149,4380,500,10220,10,1,29764103,4316,-439.39,8.01,12,0.26,-33.00,1811.00,17900,20240716,-18.99,8250,20240417,75.76,17900,-18.99,20240716,8250,75.76,20240417,78500,-81.53,20230911,8250,75.76,20240417,1.99,N,314930,500,148 억,,785775,N,N,446,N,00,N
20240808,091012,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14580,-30,5,-0.21,229128210,15789,4.05,14600,14670,14270,18990,10230,14610,14510.32,2.64,0,-3042,15790,15200,14350,13760,12910,15495,14055,149,4380,500,10220,10,1,29764103,4340,-441.82,8.05,12,0.05,-33.00,1811.00,17900,20240716,-18.55,8250,20240417,76.73,17900,-18.55,20240716,8250,76.73,20240417,78500,-81.43,20230911,8250,76.73,20240417,1.99,N,314930,500,148 억,,785775,N,N,446,N,00,N
20240807,160957,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14610,840,2,6.10,5659025410,388839,101.11,13710,14940,13500,17900,9640,13770,14554.59,2.45,0,53858,14603,14186,13493,13076,12383,14395,13285,149,4130,500,9630,10,1,29764103,4349,-442.73,8.07,12,1.31,-33.00,1811.00,17900,20240716,-18.38,8250,20240417,77.09,17900,-18.38,20240716,8250,77.09,20240417,78500,-81.39,20230911,8250,77.09,20240417,1.99,N,314930,500,148 억,,729381,N,N,446,N,00,N
20240807,151011,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14650,880,2,6.39,5384729860,370039,96.22,13710,14940,13500,17900,9640,13770,14553.10,2.45,0,48607,14603,14186,13493,13076,12383,14395,13285,149,4130,500,9630,10,1,29764103,4360,-443.94,8.09,12,1.24,-33.00,1811.00,17900,20240716,-18.16,8250,20240417,77.58,17900,-18.16,20240716,8250,77.58,20240417,78500,-81.34,20230911,8250,77.58,20240417,1.99,N,314930,500,148 억,,729381,N,N,0,N,00,N
20240807,141016,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14730,960,2,6.97,4634766540,319184,83.00,13710,14900,13500,17900,9640,13770,14522.13,2.45,0,40354,14603,14186,13493,13076,12383,14395,13285,149,4130,500,9630,10,1,29764103,4384,-446.36,8.13,12,1.07,-33.00,1811.00,17900,20240716,-17.71,8250,20240417,78.55,17900,-17.71,20240716,8250,78.55,20240417,78500,-81.24,20230911,8250,78.55,20240417,1.99,N,314930,500,148 억,,729381,N,N,0,N,00,N
20240807,131010,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14710,940,2,6.83,4234093950,292012,75.93,13710,14900,13500,17900,9640,13770,14501.28,2.45,0,36374,14603,14186,13493,13076,12383,14395,13285,149,4130,500,9630,10,1,29764103,4378,-445.76,8.12,12,0.98,-33.00,1811.00,17900,20240716,-17.82,8250,20240417,78.30,17900,-17.82,20240716,8250,78.30,20240417,78500,-81.26,20230911,8250,78.30,20240417,1.99,N,314930,500,148 억,,729381,N,N,0,N,00,N
20240807,121012,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14770,1000,2,7.26,3812571910,263253,68.45,13710,14900,13500,17900,9640,13770,14484.22,2.45,0,28802,14603,14186,13493,13076,12383,14395,13285,149,4130,500,9630,10,1,29764103,4396,-447.58,8.16,12,0.88,-33.00,1811.00,17900,20240716,-17.49,8250,20240417,79.03,17900,-17.49,20240716,8250,79.03,20240417,78500,-81.18,20230911,8250,79.03,20240417,1.99,N,314930,500,148 억,,729381,N,N,0,N,00,N
20240807,111011,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14730,960,2,6.97,3363774790,232887,60.56,13710,14900,13500,17900,9640,13770,14445.60,2.45,0,24247,14603,14186,13493,13076,12383,14395,13285,149,4130,500,9630,10,1,29764103,4384,-446.36,8.13,12,0.78,-33.00,1811.00,17900,20240716,-17.71,8250,20240417,78.55,17900,-17.71,20240716,8250,78.55,20240417,78500,-81.24,20230911,8250,78.55,20240417,1.99,N,314930,500,148 억,,729381,N,N,0,N,00,N
20240807,101003,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14540,770,2,5.59,2510145200,174888,45.48,13710,14800,13500,17900,9640,13770,14354.94,2.45,0,15750,14603,14186,13493,13076,12383,14395,13285,149,4130,500,9630,10,1,29764103,4328,-440.61,8.03,12,0.59,-33.00,1811.00,17900,20240716,-18.77,8250,20240417,76.24,17900,-18.77,20240716,8250,76.24,20240417,78500,-81.48,20230911,8250,76.24,20240417,1.99,N,314930,500,148 억,,729381,N,N,0,N,00,N
20240807,091033,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,13860,90,2,0.65,334833770,24303,6.32,13710,13970,13500,17900,9640,13770,13777.66,2.45,0,-7442,14603,14186,13493,13076,12383,14395,13285,149,4130,500,9630,10,1,29764103,4125,-420.00,7.65,12,0.08,-33.00,1811.00,17900,20240716,-22.57,8250,20240417,68.00,17900,-22.57,20240716,8250,68.00,20240417,78500,-82.34,20230911,8250,68.00,20240417,1.99,N,314930,500,148 억,,729381,N,N,0,N,00,N
20240806,160952,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,13770,1200,2,9.55,5131654130,382660,40.39,13150,13910,12800,16340,8800,12570,13410.44,2.36,0,27126,15516,14042,13016,11542,10516,13530,11030,149,3770,500,8790,10,1,29764103,4099,-417.27,7.60,12,1.29,-33.00,1811.00,17900,20240716,-23.07,8250,20240417,66.91,17900,-23.07,20240716,8250,66.91,20240417,78500,-82.46,20230911,8250,66.91,20240417,2.14,N,314930,500,148 억,,703454,N,N,0,N,00,N
20240806,151006,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,13820,1250,2,9.94,4995324230,372762,39.35,13150,13910,12800,16340,8800,12570,13400.99,2.36,0,24827,15516,14042,13016,11542,10516,13530,11030,149,3770,500,8790,10,1,29764103,4113,-418.79,7.63,12,1.25,-33.00,1811.00,17900,20240716,-22.79,8250,20240417,67.52,17900,-22.79,20240716,8250,67.52,20240417,78500,-82.39,20230911,8250,67.52,20240417,2.14,N,314930,500,148 억,,703454,N,N,0,N,00,N
20240806,141001,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,13680,1110,2,8.83,4739959250,354192,37.39,13150,13910,12800,16340,8800,12570,13382.61,2.36,0,18896,15516,14042,13016,11542,10516,13530,11030,149,3770,500,8790,10,1,29764103,4072,-414.55,7.55,12,1.19,-33.00,1811.00,17900,20240716,-23.58,8250,20240417,65.82,17900,-23.58,20240716,8250,65.82,20240417,78500,-82.57,20230911,8250,65.82,20240417,2.14,N,314930,500,148 억,,703454,N,N,0,N,00,N
20240806,131007,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,13630,1060,2,8.43,4065286550,304987,32.19,13150,13630,12800,16340,8800,12570,13329.54,2.36,0,-842,15516,14042,13016,11542,10516,13530,11030,149,3770,500,8790,10,1,29764103,4057,-413.03,7.53,12,1.02,-33.00,1811.00,17900,20240716,-23.85,8250,20240417,65.21,17900,-23.85,20240716,8250,65.21,20240417,78500,-82.64,20230911,8250,65.21,20240417,2.14,N,314930,500,148 억,,703454,N,N,0,N,00,N
20240806,121007,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,13510,940,2,7.48,3712838160,278990,29.45,13150,13630,12800,16340,8800,12570,13308.31,2.36,0,-3816,15516,14042,13016,11542,10516,13530,11030,149,3770,500,8790,10,1,29764103,4021,-409.39,7.46,12,0.94,-33.00,1811.00,17900,20240716,-24.53,8250,20240417,63.76,17900,-24.53,20240716,8250,63.76,20240417,78500,-82.79,20230911,8250,63.76,20240417,2.14,N,314930,500,148 억,,703454,N,N,0,N,00,N
20240806,110954,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,13200,630,2,5.01,3170335750,238511,25.18,13150,13630,12800,16340,8800,12570,13292.40,2.36,0,-222,15516,14042,13016,11542,10516,13530,11030,149,3770,500,8790,10,1,29764103,3929,-400.00,7.29,12,0.80,-33.00,1811.00,17900,20240716,-26.26,8250,20240417,60.00,17900,-26.26,20240716,8250,60.00,20240417,78500,-83.18,20230911,8250,60.00,20240417,2.14,N,314930,500,148 억,,703454,N,N,0,N,00,N
20240806,100954,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,13450,880,2,7.00,2341178450,175953,18.57,13150,13630,12800,16340,8800,12570,13305.98,2.36,0,10902,15516,14042,13016,11542,10516,13530,11030,149,3770,500,8790,10,1,29764103,4003,-407.58,7.43,12,0.59,-33.00,1811.00,17900,20240716,-24.86,8250,20240417,63.03,17900,-24.86,20240716,8250,63.03,20240417,78500,-82.87,20230911,8250,63.03,20240417,2.14,N,314930,500,148 억,,703454,N,N,0,N,00,N
20240806,091002,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,12860,290,2,2.31,779194890,59366,6.27,13150,13300,12800,16340,8800,12570,13125.88,2.36,0,-9158,15516,14042,13016,11542,10516,13530,11030,149,3770,500,8790,10,1,29764103,3828,-389.70,7.10,12,0.20,-33.00,1811.00,17900,20240716,-28.16,8250,20240417,55.88,17900,-28.16,20240716,8250,55.88,20240417,78500,-83.62,20230911,8250,55.88,20240417,2.14,N,314930,500,148 억,,703454,N,N,0,N,00,N
20240805,160940,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,12570,-2290,5,-15.41,12347312460,941304,203.48,14150,14490,11990,19310,10410,14860,13118.20,2.24,0,31634,16506,15682,15136,14312,13766,15410,14040,149,4450,500,10400,10,1,29764103,3741,-380.91,6.94,12,3.16,-33.00,1811.00,17900,20240716,-29.78,8250,20240417,52.36,17900,-29.78,20240716,8250,52.36,20240417,78500,-83.99,20230911,8250,52.36,20240417,2.16,N,314930,500,148 억,,667957,N,N,0,N,00,N
20240805,150957,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,12660,-2200,5,-14.80,11496143890,874112,188.96,14150,14490,11990,19310,10410,14860,13151.80,2.24,0,13498,16506,15682,15136,14312,13766,15410,14040,149,4450,500,10400,10,1,29764103,3768,-383.64,6.99,12,2.94,-33.00,1811.00,17900,20240716,-29.27,8250,20240417,53.45,17900,-29.27,20240716,8250,53.45,20240417,78500,-83.87,20230911,8250,53.45,20240417,2.16,N,314930,500,148 억,,667957,N,N,0,N,00,N
20240805,140957,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,12750,-2110,5,-14.20,7807265850,576395,124.60,14150,14490,12740,19310,10410,14860,13544.99,2.24,0,12359,16506,15682,15136,14312,13766,15410,14040,149,4450,500,10400,10,1,29764103,3795,-386.36,7.04,12,1.94,-33.00,1811.00,17900,20240716,-28.77,8250,20240417,54.55,17900,-28.77,20240716,8250,54.55,20240417,78500,-83.76,20230911,8250,54.55,20240417,2.16,N,314930,500,148 억,,667957,N,N,0,N,00,N
20240805,130957,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,13160,-1700,5,-11.44,6665651350,488104,105.51,14150,14490,13010,19310,10410,14860,13656.21,2.24,0,-613,16506,15682,15136,14312,13766,15410,14040,149,4450,500,10400,10,1,29764103,3917,-398.79,7.27,12,1.64,-33.00,1811.00,17900,20240716,-26.48,8250,20240417,59.52,17900,-26.48,20240716,8250,59.52,20240417,78500,-83.24,20230911,8250,59.52,20240417,2.16,N,314930,500,148 억,,667957,N,N,0,N,00,N
20240805,120951,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,13230,-1630,5,-10.97,5570686760,404755,87.50,14150,14490,13230,19310,10410,14860,13763.11,2.24,0,-24595,16506,15682,15136,14312,13766,15410,14040,149,4450,500,10400,10,1,29764103,3938,-400.91,7.31,12,1.36,-33.00,1811.00,17900,20240716,-26.09,8250,20240417,60.36,17900,-26.09,20240716,8250,60.36,20240417,78500,-83.15,20230911,8250,60.36,20240417,2.16,N,314930,500,148 억,,667957,N,N,0,N,00,N
20240805,110950,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,13630,-1230,5,-8.28,4562964130,329638,71.26,14150,14490,13400,19310,10410,14860,13842.35,2.24,0,-30645,16506,15682,15136,14312,13766,15410,14040,149,4450,500,10400,10,1,29764103,4057,-413.03,7.53,12,1.11,-33.00,1811.00,17900,20240716,-23.85,8250,20240417,65.21,17900,-23.85,20240716,8250,65.21,20240417,78500,-82.64,20230911,8250,65.21,20240417,2.16,N,314930,500,148 억,,667957,N,N,0,N,00,N
20240805,100947,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,13850,-1010,5,-6.80,2560848310,182745,39.50,14150,14490,13800,19310,10410,14860,14013.23,2.24,0,-22524,16506,15682,15136,14312,13766,15410,14040,149,4450,500,10400,10,1,29764103,4122,-419.70,7.65,12,0.61,-33.00,1811.00,17900,20240716,-22.63,8250,20240417,67.88,17900,-22.63,20240716,8250,67.88,20240417,78500,-82.36,20230911,8250,67.88,20240417,2.16,N,314930,500,148 억,,667957,N,N,0,N,00,N
20240805,090941,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14010,-850,5,-5.72,936387100,66653,14.41,14150,14490,13900,19310,10410,14860,14048.69,2.24,0,855,16506,15682,15136,14312,13766,15410,14040,149,4450,500,10400,10,1,29764103,4170,-424.55,7.74,12,0.22,-33.00,1811.00,17900,20240716,-21.73,8250,20240417,69.82,17900,-21.73,20240716,8250,69.82,20240417,78500,-82.15,20230911,8250,69.82,20240417,2.16,N,314930,500,148 억,,667957,N,N,0,N,00,N
20240802,160934,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14860,-1100,5,-6.89,6908082450,457885,153.74,15700,15960,14590,20700,11180,15960,15087.14,2.28,0,7915,16700,16330,15970,15600,15240,16515,15785,149,4740,500,11170,10,1,29764103,4423,-450.30,8.21,12,1.54,-33.00,1811.00,17900,20240716,-16.98,8250,20240417,80.12,17900,-16.98,20240716,8250,80.12,20240417,78500,-81.07,20230911,8250,80.12,20240417,2.18,N,314930,500,148 억,,680071,N,N,0,N,00,N
20240802,150933,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14830,-1130,5,-7.08,6453430160,427245,143.45,15700,15960,14590,20700,11180,15960,15104.73,2.28,0,-1234,16700,16330,15970,15600,15240,16515,15785,149,4740,500,11170,10,1,29764103,4414,-449.39,8.19,12,1.44,-33.00,1811.00,17900,20240716,-17.15,8250,20240417,79.76,17900,-17.15,20240716,8250,79.76,20240417,78500,-81.11,20230911,8250,79.76,20240417,2.18,N,314930,500,148 억,,680071,N,N,0,N,00,N
20240802,140937,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14820,-1140,5,-7.14,5376463130,354649,119.07,15700,15960,14590,20700,11180,15960,15159.93,2.28,0,3475,16700,16330,15970,15600,15240,16515,15785,149,4740,500,11170,10,1,29764103,4411,-449.09,8.18,12,1.19,-33.00,1811.00,17900,20240716,-17.21,8250,20240417,79.64,17900,-17.21,20240716,8250,79.64,20240417,78500,-81.12,20230911,8250,79.64,20240417,2.18,N,314930,500,148 억,,680071,N,N,0,N,00,N
20240802,130934,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14740,-1220,5,-7.64,4367696970,286099,96.06,15700,15960,14700,20700,11180,15960,15266.36,2.28,0,-1378,16700,16330,15970,15600,15240,16515,15785,149,4740,500,11170,10,1,29764103,4387,-446.67,8.14,12,0.96,-33.00,1811.00,17900,20240716,-17.65,8250,20240417,78.67,17900,-17.65,20240716,8250,78.67,20240417,78500,-81.22,20230911,8250,78.67,20240417,2.18,N,314930,500,148 억,,680071,N,N,0,N,00,N
20240802,120934,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14840,-1120,5,-7.02,3678620650,239552,80.43,15700,15960,14720,20700,11180,15960,15356.22,2.28,0,4468,16700,16330,15970,15600,15240,16515,15785,149,4740,500,11170,10,1,29764103,4417,-449.70,8.19,12,0.80,-33.00,1811.00,17900,20240716,-17.09,8250,20240417,79.88,17900,-17.09,20240716,8250,79.88,20240417,78500,-81.10,20230911,8250,79.88,20240417,2.18,N,314930,500,148 억,,680071,N,N,0,N,00,N
20240802,110935,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,15280,-680,5,-4.26,2444486140,157118,52.75,15700,15960,15130,20700,11180,15960,15558.25,2.28,0,2933,16700,16330,15970,15600,15240,16515,15785,149,4740,500,11170,10,1,29764103,4548,-463.03,8.44,12,0.53,-33.00,1811.00,17900,20240716,-14.64,8250,20240417,85.21,17900,-14.64,20240716,8250,85.21,20240417,78500,-80.54,20230911,8250,85.21,20240417,2.18,N,314930,500,148 억,,680071,N,N,0,N,00,N
20240802,100931,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,15570,-390,5,-2.44,1595022270,101885,34.21,15700,15960,15410,20700,11180,15960,15655.09,2.28,0,4894,16700,16330,15970,15600,15240,16515,15785,149,4740,500,11170,10,1,29764103,4634,-471.82,8.60,12,0.34,-33.00,1811.00,17900,20240716,-13.02,8250,20240417,88.73,17900,-13.02,20240716,8250,88.73,20240417,78500,-80.17,20230911,8250,88.73,20240417,2.18,N,314930,500,148 억,,680071,N,N,0,N,00,N
20240802,090937,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,15790,-170,5,-1.07,462315390,29534,9.92,15700,15960,15410,20700,11180,15960,15653.55,2.28,0,1107,16700,16330,15970,15600,15240,16515,15785,149,4740,500,11170,10,1,29764103,4700,-478.48,8.72,12,0.10,-33.00,1811.00,17900,20240716,-11.79,8250,20240417,91.39,17900,-11.79,20240716,8250,91.39,20240417,78500,-79.89,20230911,8250,91.39,20240417,2.18,N,314930,500,148 억,,680071,N,N,0,N,00,N
20240801,160931,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,15960,430,2,2.77,4727305560,295490,77.70,15610,16340,15610,20150,10880,15530,16001.53,2.22,0,20041,17096,16312,15846,15062,14596,16080,14830,149,4620,500,10870,10,1,29764103,4750,-483.64,8.81,12,0.99,-33.00,1811.00,17900,20240716,-10.84,8250,20240417,93.45,17900,-10.84,20240716,8250,93.45,20240417,78500,-79.67,20230911,8250,93.45,20240417,2.26,N,314930,500,148 억,,660201,N,N,73,N,00,N
20240801,150952,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,16050,520,2,3.35,4535493240,283490,74.55,15610,16340,15610,20150,10880,15530,16002.26,2.22,0,20199,17096,16312,15846,15062,14596,16080,14830,149,4620,500,10870,10,1,29764103,4777,-486.36,8.86,12,0.95,-33.00,1811.00,17900,20240716,-10.34,8250,20240417,94.55,17900,-10.34,20240716,8250,94.55,20240417,78500,-79.55,20230911,8250,94.55,20240417,2.26,N,314930,500,148 억,,660201,N,N,73,N,00,N
20240801,140942,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,15940,410,2,2.64,3893809440,243335,63.99,15610,16340,15610,20150,10880,15530,16005.93,2.22,0,13734,17096,16312,15846,15062,14596,16080,14830,149,4620,500,10870,10,1,29764103,4744,-483.03,8.80,12,0.82,-33.00,1811.00,17900,20240716,-10.95,8250,20240417,93.21,17900,-10.95,20240716,8250,93.21,20240417,78500,-79.69,20230911,8250,93.21,20240417,2.26,N,314930,500,148 억,,660201,N,N,73,N,00,N
20240801,130934,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,15850,320,2,2.06,3546907930,221524,58.25,15610,16340,15610,20150,10880,15530,16015.97,2.22,0,15891,17096,16312,15846,15062,14596,16080,14830,149,4620,500,10870,10,1,29764103,4718,-480.30,8.75,12,0.74,-33.00,1811.00,17900,20240716,-11.45,8250,20240417,92.12,17900,-11.45,20240716,8250,92.12,20240417,78500,-79.81,20230911,8250,92.12,20240417,2.26,N,314930,500,148 억,,660201,N,N,73,N,00,N
20240801,120938,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,15900,370,2,2.38,3326455230,207626,54.60,15610,16340,15610,20150,10880,15530,16026.37,2.22,0,21026,17096,16312,15846,15062,14596,16080,14830,149,4620,500,10870,10,1,29764103,4732,-481.82,8.78,12,0.70,-33.00,1811.00,17900,20240716,-11.17,8250,20240417,92.73,17900,-11.17,20240716,8250,92.73,20240417,78500,-79.75,20230911,8250,92.73,20240417,2.26,N,314930,500,148 억,,660201,N,N,73,N,00,N
20240801,110939,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,16040,510,2,3.28,2841871670,177002,46.55,15610,16340,15610,20150,10880,15530,16061.86,2.22,0,25115,17096,16312,15846,15062,14596,16080,14830,149,4620,500,10870,10,1,29764103,4774,-486.06,8.86,12,0.59,-33.00,1811.00,17900,20240716,-10.39,8250,20240417,94.42,17900,-10.39,20240716,8250,94.42,20240417,78500,-79.57,20230911,8250,94.42,20240417,2.26,N,314930,500,148 억,,660201,N,N,73,N,00,N
20240801,100933,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,16060,530,2,3.41,2158574470,134482,35.36,15610,16340,15610,20150,10880,15530,16059.25,2.22,0,27515,17096,16312,15846,15062,14596,16080,14830,149,4620,500,10870,10,1,29764103,4780,-486.67,8.87,12,0.45,-33.00,1811.00,17900,20240716,-10.28,8250,20240417,94.67,17900,-10.28,20240716,8250,94.67,20240417,78500,-79.54,20230911,8250,94.67,20240417,2.26,N,314930,500,148 억,,660201,N,N,73,N,00,N
20240801,090924,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,15910,380,2,2.45,596045230,37549,9.87,15610,16100,15610,20150,10880,15530,15894.04,2.22,0,8361,17096,16312,15846,15062,14596,16080,14830,149,4620,500,10870,10,1,29764103,4735,-482.12,8.79,12,0.13,-33.00,1811.00,17900,20240716,-11.12,8250,20240417,92.85,17900,-11.12,20240716,8250,92.85,20240417,78500,-79.73,20230911,8250,92.85,20240417,2.26,N,314930,500,148 억,,660201,N,N,73,N,00,N