KissMeData/376930/price/prices-20230701.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
20230731,161209,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4660,5,2,0.11,392264555,84282,92.28,4655,4745,4600,6050,3260,4655,4654.17,1.14,0,21451,4845,4750,4630,4535,4415,4797,4582,57,1395,500,3250,5,1,11453530,534,-3.82,4.68,12,0.74,-1219.00,995.00,10100,20230102,-53.86,3975,20230710,17.23,10100,-53.86,20230102,3975,17.23,20230710,10100,-53.86,20230102,3975,17.23,20230710,0.81,N,376930,500,57 억,,130628,N,N,0,N,00,N
20230731,151206,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4645,-10,5,-0.21,357471565,76787,84.07,4655,4745,4600,6050,3260,4655,4655.37,1.14,0,17716,4845,4750,4630,4535,4415,4797,4582,57,1395,500,3250,5,1,11453530,532,-3.81,4.67,12,0.67,-1219.00,995.00,10100,20230102,-54.01,3975,20230710,16.86,10100,-54.01,20230102,3975,16.86,20230710,10100,-54.01,20230102,3975,16.86,20230710,0.81,N,376930,500,57 억,,130628,N,N,0,N,00,N
20230731,141213,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4660,5,2,0.11,212490220,45646,49.98,4655,4745,4600,6050,3260,4655,4655.18,1.14,0,4798,4845,4750,4630,4535,4415,4797,4582,57,1395,500,3250,5,1,11453530,534,-3.82,4.68,12,0.40,-1219.00,995.00,10100,20230102,-53.86,3975,20230710,17.23,10100,-53.86,20230102,3975,17.23,20230710,10100,-53.86,20230102,3975,17.23,20230710,0.81,N,376930,500,57 억,,130628,N,N,0,N,00,N
20230731,131217,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4670,15,2,0.32,182972350,39326,43.06,4655,4745,4600,6050,3260,4655,4652.71,1.14,0,4215,4845,4750,4630,4535,4415,4797,4582,57,1395,500,3250,5,1,11453530,535,-3.83,4.69,12,0.34,-1219.00,995.00,10100,20230102,-53.76,3975,20230710,17.48,10100,-53.76,20230102,3975,17.48,20230710,10100,-53.76,20230102,3975,17.48,20230710,0.81,N,376930,500,57 억,,130628,N,N,0,N,00,N
20230731,121224,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4700,45,2,0.97,165006120,35487,38.85,4655,4745,4600,6050,3260,4655,4649.76,1.14,0,3113,4845,4750,4630,4535,4415,4797,4582,57,1395,500,3250,5,1,11453530,538,-3.86,4.72,12,0.31,-1219.00,995.00,10100,20230102,-53.47,3975,20230710,18.24,10100,-53.47,20230102,3975,18.24,20230710,10100,-53.47,20230102,3975,18.24,20230710,0.81,N,376930,500,57 억,,130628,N,N,0,N,00,N
20230731,111227,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4665,10,2,0.21,132248760,28508,31.21,4655,4745,4600,6050,3260,4655,4639.01,1.14,0,3505,4845,4750,4630,4535,4415,4797,4582,57,1395,500,3250,5,1,11453530,534,-3.83,4.69,12,0.25,-1219.00,995.00,10100,20230102,-53.81,3975,20230710,17.36,10100,-53.81,20230102,3975,17.36,20230710,10100,-53.81,20230102,3975,17.36,20230710,0.81,N,376930,500,57 억,,130628,N,N,0,N,00,N
20230731,101223,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4680,25,2,0.54,57785160,12478,13.66,4655,4700,4600,6050,3260,4655,4630.96,1.14,0,192,4845,4750,4630,4535,4415,4797,4582,57,1395,500,3250,5,1,11453530,536,-3.84,4.70,12,0.11,-1219.00,995.00,10100,20230102,-53.66,3975,20230710,17.74,10100,-53.66,20230102,3975,17.74,20230710,10100,-53.66,20230102,3975,17.74,20230710,0.81,N,376930,500,57 억,,130628,N,N,0,N,00,N
20230731,091210,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4670,15,2,0.32,4988860,1070,1.17,4655,4670,4645,6050,3260,4655,4662.49,1.14,0,493,4845,4750,4630,4535,4415,4797,4582,57,1395,500,3250,5,1,11453530,535,-3.83,4.69,12,0.01,-1219.00,995.00,10100,20230102,-53.76,3975,20230710,17.48,10100,-53.76,20230102,3975,17.48,20230710,10100,-53.76,20230102,3975,17.48,20230710,0.81,N,376930,500,57 억,,130628,N,N,0,N,00,N
20230728,161213,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4655,115,2,2.53,417403930,90040,122.96,4650,4725,4510,5900,3180,4540,4635.67,0.99,0,16984,4870,4705,4515,4350,4160,4787,4432,57,1360,500,3170,5,1,11453530,533,-3.82,4.68,12,0.79,-1219.00,995.00,10100,20230102,-53.91,3975,20230710,17.11,10100,-53.91,20230102,3975,17.11,20230710,10100,-53.91,20230102,3975,17.11,20230710,0.81,N,376930,500,57 억,,113619,N,N,0,N,00,N
20230728,151209,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4660,120,2,2.64,405940515,87579,119.60,4650,4725,4510,5900,3180,4540,4635.14,0.99,0,17528,4870,4705,4515,4350,4160,4787,4432,57,1360,500,3170,5,1,11453530,534,-3.82,4.68,12,0.76,-1219.00,995.00,10100,20230102,-53.86,3975,20230710,17.23,10100,-53.86,20230102,3975,17.23,20230710,10100,-53.86,20230102,3975,17.23,20230710,0.81,N,376930,500,57 억,,113619,N,N,0,N,00,N
20230728,141208,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4710,170,2,3.74,352291250,76155,104.00,4650,4725,4510,5900,3180,4540,4625.98,0.99,0,16062,4870,4705,4515,4350,4160,4787,4432,57,1360,500,3170,5,1,11453530,539,-3.86,4.73,12,0.66,-1219.00,995.00,10100,20230102,-53.37,3975,20230710,18.49,10100,-53.37,20230102,3975,18.49,20230710,10100,-53.37,20230102,3975,18.49,20230710,0.81,N,376930,500,57 억,,113619,N,N,0,N,00,N
20230728,131212,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4665,125,2,2.75,299271910,64822,88.52,4650,4725,4510,5900,3180,4540,4616.83,0.99,0,12799,4870,4705,4515,4350,4160,4787,4432,57,1360,500,3170,5,1,11453530,534,-3.83,4.69,12,0.57,-1219.00,995.00,10100,20230102,-53.81,3975,20230710,17.36,10100,-53.81,20230102,3975,17.36,20230710,10100,-53.81,20230102,3975,17.36,20230710,0.81,N,376930,500,57 억,,113619,N,N,0,N,00,N
20230728,121210,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4670,130,2,2.86,273939120,59414,81.14,4650,4725,4510,5900,3180,4540,4610.68,0.99,0,13212,4870,4705,4515,4350,4160,4787,4432,57,1360,500,3170,5,1,11453530,535,-3.83,4.69,12,0.52,-1219.00,995.00,10100,20230102,-53.76,3975,20230710,17.48,10100,-53.76,20230102,3975,17.48,20230710,10100,-53.76,20230102,3975,17.48,20230710,0.81,N,376930,500,57 억,,113619,N,N,0,N,00,N
20230728,111215,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4655,115,2,2.53,209243650,45631,62.32,4650,4675,4510,5900,3180,4540,4585.56,0.99,0,11850,4870,4705,4515,4350,4160,4787,4432,57,1360,500,3170,5,1,11453530,533,-3.82,4.68,12,0.40,-1219.00,995.00,10100,20230102,-53.91,3975,20230710,17.11,10100,-53.91,20230102,3975,17.11,20230710,10100,-53.91,20230102,3975,17.11,20230710,0.81,N,376930,500,57 억,,113619,N,N,0,N,00,N
20230728,101206,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4605,65,2,1.43,122934925,26974,36.84,4650,4650,4510,5900,3180,4540,4557.53,0.99,0,3387,4870,4705,4515,4350,4160,4787,4432,57,1360,500,3170,5,1,11453530,527,-3.78,4.63,12,0.24,-1219.00,995.00,10100,20230102,-54.41,3975,20230710,15.85,10100,-54.41,20230102,3975,15.85,20230710,10100,-54.41,20230102,3975,15.85,20230710,0.81,N,376930,500,57 억,,113619,N,N,0,N,00,N
20230728,091215,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4530,-10,5,-0.22,11909365,2613,3.57,4650,4650,4510,5900,3180,4540,4557.74,0.99,0,-1046,4870,4705,4515,4350,4160,4787,4432,57,1360,500,3170,5,1,11453530,519,-3.72,4.55,12,0.02,-1219.00,995.00,10100,20230102,-55.15,3975,20230710,13.96,10100,-55.15,20230102,3975,13.96,20230710,10100,-55.15,20230102,3975,13.96,20230710,0.81,N,376930,500,57 억,,113619,N,N,0,N,00,N
20230727,161206,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4540,160,2,3.65,331676465,72743,35.76,4325,4680,4325,5690,3070,4380,4559.62,0.81,15790,20383,4750,4565,4415,4230,4080,4490,4155,57,1310,500,3060,5,1,11453530,520,-3.72,4.56,12,0.64,-1219.00,995.00,10100,20230102,-55.05,3975,20230710,14.21,10100,-55.05,20230102,3975,14.21,20230710,10100,-55.05,20230102,3975,14.21,20230710,0.84,N,376930,500,57 억,,93263,N,N,0,N,00,N
20230727,151207,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4550,170,2,3.88,303486395,66534,32.71,4325,4680,4325,5690,3070,4380,4561.37,0.81,15790,17494,4750,4565,4415,4230,4080,4490,4155,57,1310,500,3060,5,1,11453530,521,-3.73,4.57,12,0.58,-1219.00,995.00,10100,20230102,-54.95,3975,20230710,14.47,10100,-54.95,20230102,3975,14.47,20230710,10100,-54.95,20230102,3975,14.47,20230710,0.84,N,376930,500,57 억,,93263,N,N,0,N,00,N
20230727,141201,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4595,215,2,4.91,273299885,59918,29.45,4325,4680,4325,5690,3070,4380,4561.23,0.81,15790,16374,4750,4565,4415,4230,4080,4490,4155,57,1310,500,3060,5,1,11453530,526,-3.77,4.62,12,0.52,-1219.00,995.00,10100,20230102,-54.50,3975,20230710,15.60,10100,-54.50,20230102,3975,15.60,20230710,10100,-54.50,20230102,3975,15.60,20230710,0.84,N,376930,500,57 억,,93263,N,N,0,N,00,N
20230727,131159,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4625,245,2,5.59,226702105,49841,24.50,4325,4680,4325,5690,3070,4380,4548.51,0.81,15790,14971,4750,4565,4415,4230,4080,4490,4155,57,1310,500,3060,5,1,11453530,530,-3.79,4.65,12,0.44,-1219.00,995.00,10100,20230102,-54.21,3975,20230710,16.35,10100,-54.21,20230102,3975,16.35,20230710,10100,-54.21,20230102,3975,16.35,20230710,0.84,N,376930,500,57 억,,93263,N,N,0,N,00,N
20230727,121203,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4560,180,2,4.11,194707675,42884,21.08,4325,4680,4325,5690,3070,4380,4540.33,0.81,15790,12693,4750,4565,4415,4230,4080,4490,4155,57,1310,500,3060,5,1,11453530,522,-3.74,4.58,12,0.37,-1219.00,995.00,10100,20230102,-54.85,3975,20230710,14.72,10100,-54.85,20230102,3975,14.72,20230710,10100,-54.85,20230102,3975,14.72,20230710,0.84,N,376930,500,57 억,,93263,N,N,0,N,00,N
20230727,111205,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4590,210,2,4.79,150535190,33174,16.31,4325,4680,4325,5690,3070,4380,4537.75,0.81,15790,6703,4750,4565,4415,4230,4080,4490,4155,57,1310,500,3060,5,1,11453530,526,-3.77,4.61,12,0.29,-1219.00,995.00,10100,20230102,-54.55,3975,20230710,15.47,10100,-54.55,20230102,3975,15.47,20230710,10100,-54.55,20230102,3975,15.47,20230710,0.84,N,376930,500,57 억,,93263,N,N,0,N,00,N
20230727,101202,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4560,180,2,4.11,100513045,22313,10.97,4325,4585,4325,5690,3070,4380,4504.69,0.81,15790,6535,4750,4565,4415,4230,4080,4490,4155,57,1310,500,3060,5,1,11453530,522,-3.74,4.58,12,0.19,-1219.00,995.00,10100,20230102,-54.85,3975,20230710,14.72,10100,-54.85,20230102,3975,14.72,20230710,10100,-54.85,20230102,3975,14.72,20230710,0.84,N,376930,500,57 억,,93263,N,N,0,N,00,N
20230727,091200,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4510,130,2,2.97,31430870,7097,3.49,4325,4510,4325,5690,3070,4380,4428.75,0.81,15790,2071,4750,4565,4415,4230,4080,4490,4155,57,1310,500,3060,5,1,11453530,517,-3.70,4.53,12,0.06,-1219.00,995.00,10100,20230102,-55.35,3975,20230710,13.46,10100,-55.35,20230102,3975,13.46,20230710,10100,-55.35,20230102,3975,13.46,20230710,0.84,N,376930,500,57 억,,93263,N,N,0,N,00,N
20230726,161158,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4380,-240,5,-5.19,892871250,202358,77.23,4600,4600,4265,6000,3235,4620,4412.37,0.68,0,15790,5046,4832,4696,4482,4346,4765,4415,57,1382,500,3230,5,1,11453530,502,-3.59,4.40,12,1.77,-1219.00,995.00,10100,20230102,-56.63,3975,20230710,10.19,10100,-56.63,20230102,3975,10.19,20230710,10100,-56.63,20230102,3975,10.19,20230710,0.91,N,376930,500,57 억,,77473,N,N,0,N,00,N
20230726,151204,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4370,-250,5,-5.41,880448660,199506,76.15,4600,4600,4265,6000,3235,4620,4413.14,0.68,0,15059,5046,4832,4696,4482,4346,4765,4415,57,1382,500,3230,5,1,11453530,501,-3.58,4.39,12,1.74,-1219.00,995.00,10100,20230102,-56.73,3975,20230710,9.94,10100,-56.73,20230102,3975,9.94,20230710,10100,-56.73,20230102,3975,9.94,20230710,0.91,N,376930,500,57 억,,77473,N,N,0,N,00,N
20230726,141155,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4285,-335,5,-7.25,824894950,186816,71.30,4600,4600,4265,6000,3235,4620,4415.55,0.68,0,16580,5046,4832,4696,4482,4346,4765,4415,57,1382,500,3230,5,1,11453530,491,-3.52,4.31,12,1.63,-1219.00,995.00,10100,20230102,-57.57,3975,20230710,7.80,10100,-57.57,20230102,3975,7.80,20230710,10100,-57.57,20230102,3975,7.80,20230710,0.91,N,376930,500,57 억,,77473,N,N,0,N,00,N
20230726,131150,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4345,-275,5,-5.95,656850565,147866,56.44,4600,4600,4330,6000,3235,4620,4442.20,0.68,0,15862,5046,4832,4696,4482,4346,4765,4415,57,1382,500,3230,5,1,11453530,498,-3.56,4.37,12,1.29,-1219.00,995.00,10100,20230102,-56.98,3975,20230710,9.31,10100,-56.98,20230102,3975,9.31,20230710,10100,-56.98,20230102,3975,9.31,20230710,0.91,N,376930,500,57 억,,77473,N,N,0,N,00,N
20230726,121157,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4410,-210,5,-4.55,554910960,124497,47.52,4600,4600,4350,6000,3235,4620,4457.22,0.68,0,16642,5046,4832,4696,4482,4346,4765,4415,57,1382,500,3230,5,1,11453530,505,-3.62,4.43,12,1.09,-1219.00,995.00,10100,20230102,-56.34,3975,20230710,10.94,10100,-56.34,20230102,3975,10.94,20230710,10100,-56.34,20230102,3975,10.94,20230710,0.91,N,376930,500,57 억,,77473,N,N,0,N,00,N
20230726,111150,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4425,-195,5,-4.22,518514145,116280,44.38,4600,4600,4350,6000,3235,4620,4459.19,0.68,0,14890,5046,4832,4696,4482,4346,4765,4415,57,1382,500,3230,5,1,11453530,507,-3.63,4.45,12,1.02,-1219.00,995.00,10100,20230102,-56.19,3975,20230710,11.32,10100,-56.19,20230102,3975,11.32,20230710,10100,-56.19,20230102,3975,11.32,20230710,0.91,N,376930,500,57 억,,77473,N,N,0,N,00,N
20230726,101158,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4420,-200,5,-4.33,371393965,82746,31.58,4600,4600,4420,6000,3235,4620,4488.36,0.68,0,12679,5046,4832,4696,4482,4346,4765,4415,57,1382,500,3230,5,1,11453530,506,-3.63,4.44,12,0.72,-1219.00,995.00,10100,20230102,-56.24,3975,20230710,11.19,10100,-56.24,20230102,3975,11.19,20230710,10100,-56.24,20230102,3975,11.19,20230710,0.91,N,376930,500,57 억,,77473,N,N,0,N,00,N
20230726,091153,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4510,-110,5,-2.38,100735385,22311,8.52,4600,4600,4475,6000,3235,4620,4515.05,0.68,0,-1879,5046,4832,4696,4482,4346,4765,4415,57,1382,500,3230,5,1,11453530,517,-3.70,4.53,12,0.19,-1219.00,995.00,10100,20230102,-55.35,3975,20230710,13.46,10100,-55.35,20230102,3975,13.46,20230710,10100,-55.35,20230102,3975,13.46,20230710,0.91,N,376930,500,57 억,,77473,N,N,0,N,00,N
20230725,161150,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4620,-70,5,-1.49,1233289135,260931,46.64,4690,4910,4560,6090,3285,4690,4726.55,1.08,0,-46258,5500,5095,4885,4480,4270,4990,4375,57,1402,500,3280,5,1,11453530,529,-3.79,4.64,12,2.28,-1219.00,995.00,10100,20230102,-54.26,3975,20230710,16.23,10100,-54.26,20230102,3975,16.23,20230710,10100,-54.26,20230102,3975,16.23,20230710,0.93,N,376930,500,57 억,,123272,N,N,0,N,00,N
20230725,151137,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4625,-65,5,-1.39,1214368690,256838,45.91,4690,4910,4560,6090,3285,4690,4728.15,1.08,0,-46580,5500,5095,4885,4480,4270,4990,4375,57,1402,500,3280,5,1,11453530,530,-3.79,4.65,12,2.24,-1219.00,995.00,10100,20230102,-54.21,3975,20230710,16.35,10100,-54.21,20230102,3975,16.35,20230710,10100,-54.21,20230102,3975,16.35,20230710,0.93,N,376930,500,57 억,,123272,N,N,0,N,00,N
20230725,141135,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4590,-100,5,-2.13,1136003910,239751,42.86,4690,4910,4575,6090,3285,4690,4738.27,1.08,0,-47365,5500,5095,4885,4480,4270,4990,4375,57,1402,500,3280,5,1,11453530,526,-3.77,4.61,12,2.09,-1219.00,995.00,10100,20230102,-54.55,3975,20230710,15.47,10100,-54.55,20230102,3975,15.47,20230710,10100,-54.55,20230102,3975,15.47,20230710,0.93,N,376930,500,57 억,,123272,N,N,0,N,00,N
20230725,131147,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4595,-95,5,-2.03,1094964945,230813,41.26,4690,4910,4575,6090,3285,4690,4743.95,1.08,0,-45964,5500,5095,4885,4480,4270,4990,4375,57,1402,500,3280,5,1,11453530,526,-3.77,4.62,12,2.02,-1219.00,995.00,10100,20230102,-54.50,3975,20230710,15.60,10100,-54.50,20230102,3975,15.60,20230710,10100,-54.50,20230102,3975,15.60,20230710,0.93,N,376930,500,57 억,,123272,N,N,0,N,00,N
20230725,121145,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4615,-75,5,-1.60,1022883455,215149,38.46,4690,4910,4575,6090,3285,4690,4754.30,1.08,0,-44180,5500,5095,4885,4480,4270,4990,4375,57,1402,500,3280,5,1,11453530,529,-3.79,4.64,12,1.88,-1219.00,995.00,10100,20230102,-54.31,3975,20230710,16.10,10100,-54.31,20230102,3975,16.10,20230710,10100,-54.31,20230102,3975,16.10,20230710,0.93,N,376930,500,57 억,,123272,N,N,0,N,00,N
20230725,111143,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4630,-60,5,-1.28,941929125,197675,35.33,4690,4910,4575,6090,3285,4690,4765.04,1.08,0,-47588,5500,5095,4885,4480,4270,4990,4375,57,1402,500,3280,5,1,11453530,530,-3.80,4.65,12,1.73,-1219.00,995.00,10100,20230102,-54.16,3975,20230710,16.48,10100,-54.16,20230102,3975,16.48,20230710,10100,-54.16,20230102,3975,16.48,20230710,0.93,N,376930,500,57 억,,123272,N,N,0,N,00,N
20230725,101144,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4640,-50,5,-1.07,762391105,158987,28.42,4690,4910,4635,6090,3285,4690,4795.30,1.08,0,-35370,5500,5095,4885,4480,4270,4990,4375,57,1402,500,3280,5,1,11453530,531,-3.81,4.66,12,1.39,-1219.00,995.00,10100,20230102,-54.06,3975,20230710,16.73,10100,-54.06,20230102,3975,16.73,20230710,10100,-54.06,20230102,3975,16.73,20230710,0.93,N,376930,500,57 억,,123272,N,N,0,N,00,N
20230725,091141,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4795,105,2,2.24,167986990,35306,6.31,4690,4860,4680,6090,3285,4690,4758.03,1.08,0,3658,5500,5095,4885,4480,4270,4990,4375,57,1402,500,3280,5,1,11453530,549,-3.93,4.82,12,0.31,-1219.00,995.00,10100,20230102,-52.52,3975,20230710,20.63,10100,-52.52,20230102,3975,20.63,20230710,10100,-52.52,20230102,3975,20.63,20230710,0.93,N,376930,500,57 억,,123272,N,N,0,N,00,N
20230724,161142,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4690,-510,5,-9.81,2690051315,556212,18.11,5280,5290,4675,6760,3640,5200,4836.19,0.89,0,13990,6483,5841,5148,4506,3813,6162,4827,57,1560,500,3640,5,1,11453530,537,-3.85,4.71,12,4.86,-1219.00,995.00,10100,20230102,-53.56,3975,20230710,17.99,10100,-53.56,20230102,3975,17.99,20230710,10100,-53.56,20230102,3975,17.99,20230710,0.88,N,376930,500,57 억,,101852,N,N,0,N,00,N
20230724,151138,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4730,-470,5,-9.04,2549686345,526374,17.14,5280,5290,4675,6760,3640,5200,4843.64,0.89,0,10692,6483,5841,5148,4506,3813,6162,4827,57,1560,500,3640,5,1,11453530,542,-3.88,4.75,12,4.60,-1219.00,995.00,10100,20230102,-53.17,3975,20230710,18.99,10100,-53.17,20230102,3975,18.99,20230710,10100,-53.17,20230102,3975,18.99,20230710,0.88,N,376930,500,57 억,,101852,N,N,0,N,00,N
20230724,141136,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4785,-415,5,-7.98,2413460435,497619,16.20,5280,5290,4675,6760,3640,5200,4849.78,0.89,0,7944,6483,5841,5148,4506,3813,6162,4827,57,1560,500,3640,5,1,11453530,548,-3.93,4.81,12,4.34,-1219.00,995.00,10100,20230102,-52.62,3975,20230710,20.38,10100,-52.62,20230102,3975,20.38,20230710,10100,-52.62,20230102,3975,20.38,20230710,0.88,N,376930,500,57 억,,101852,N,N,0,N,00,N
20230724,131137,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4705,-495,5,-9.52,2295914040,472722,15.39,5280,5290,4675,6760,3640,5200,4856.55,0.89,0,7867,6483,5841,5148,4506,3813,6162,4827,57,1560,500,3640,5,1,11453530,539,-3.86,4.73,12,4.13,-1219.00,995.00,10100,20230102,-53.42,3975,20230710,18.36,10100,-53.42,20230102,3975,18.36,20230710,10100,-53.42,20230102,3975,18.36,20230710,0.88,N,376930,500,57 억,,101852,N,N,0,N,00,N
20230724,121139,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4785,-415,5,-7.98,2072811525,425603,13.86,5280,5290,4675,6760,3640,5200,4870.04,0.89,0,-3664,6483,5841,5148,4506,3813,6162,4827,57,1560,500,3640,5,1,11453530,548,-3.93,4.81,12,3.72,-1219.00,995.00,10100,20230102,-52.62,3975,20230710,20.38,10100,-52.62,20230102,3975,20.38,20230710,10100,-52.62,20230102,3975,20.38,20230710,0.88,N,376930,500,57 억,,101852,N,N,0,N,00,N
20230724,111143,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4735,-465,5,-8.94,1937993375,397431,12.94,5280,5290,4675,6760,3640,5200,4876.03,0.89,0,2791,6483,5841,5148,4506,3813,6162,4827,57,1560,500,3640,5,1,11453530,542,-3.88,4.76,12,3.47,-1219.00,995.00,10100,20230102,-53.12,3975,20230710,19.12,10100,-53.12,20230102,3975,19.12,20230710,10100,-53.12,20230102,3975,19.12,20230710,0.88,N,376930,500,57 억,,101852,N,N,0,N,00,N
20230724,101131,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4725,-475,5,-9.13,1731608510,353870,11.52,5280,5290,4675,6760,3640,5200,4893.06,0.89,0,5622,6483,5841,5148,4506,3813,6162,4827,57,1560,500,3640,5,1,11453530,541,-3.88,4.75,12,3.09,-1219.00,995.00,10100,20230102,-53.22,3975,20230710,18.87,10100,-53.22,20230102,3975,18.87,20230710,10100,-53.22,20230102,3975,18.87,20230710,0.88,N,376930,500,57 억,,101852,N,N,0,N,00,N
20230724,091140,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4955,-245,5,-4.71,604639870,119813,3.90,5280,5290,4880,6760,3640,5200,5046.10,0.89,0,-16006,6483,5841,5148,4506,3813,6162,4827,57,1560,500,3640,5,1,11453530,568,-4.06,4.98,12,1.05,-1219.00,995.00,10100,20230102,-50.94,3975,20230710,24.65,10100,-50.94,20230102,3975,24.65,20230710,10100,-50.94,20230102,3975,24.65,20230710,0.88,N,376930,500,57 억,,101852,N,N,0,N,00,N
20230721,161126,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5200,630,2,13.79,16311754635,3059336,409.26,4570,5790,4455,5940,3200,4570,5332.32,1.16,0,-26529,5223,4896,4573,4246,3923,5060,4410,57,1370,500,3190,10,1,11453530,596,-4.27,5.23,12,26.71,-1219.00,995.00,10100,20230102,-48.51,3975,20230710,30.82,10100,-48.51,20230102,3975,30.82,20230710,10100,-48.51,20230102,3975,30.82,20230710,0.97,N,376930,500,57 억,,133058,N,N,0,N,00,N
20230721,151129,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5300,730,2,15.97,15881247645,2976591,398.19,4570,5790,4455,5940,3200,4570,5335.69,1.16,0,-40702,5223,4896,4573,4246,3923,5060,4410,57,1370,500,3190,10,1,11453530,607,-4.35,5.33,12,25.99,-1219.00,995.00,10100,20230102,-47.52,3975,20230710,33.33,10100,-47.52,20230102,3975,33.33,20230710,10100,-47.52,20230102,3975,33.33,20230710,0.97,N,376930,500,57 억,,133058,N,N,0,N,00,N
20230721,141124,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5700,1130,2,24.73,12727119905,2393699,320.22,4570,5790,4455,5940,3200,4570,5317.30,1.16,0,-69161,5223,4896,4573,4246,3923,5060,4410,57,1370,500,3190,10,1,11453530,653,-4.68,5.73,12,20.90,-1219.00,995.00,10100,20230102,-43.56,3975,20230710,43.40,10100,-43.56,20230102,3975,43.40,20230710,10100,-43.56,20230102,3975,43.40,20230710,0.97,N,376930,500,57 억,,133058,N,N,0,N,00,N
20230721,131128,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5190,620,2,13.57,7579378145,1470076,196.66,4570,5530,4455,5940,3200,4570,5156.25,1.16,0,-19617,5223,4896,4573,4246,3923,5060,4410,57,1370,500,3190,10,1,11453530,594,-4.26,5.22,12,12.84,-1219.00,995.00,10100,20230102,-48.61,3975,20230710,30.57,10100,-48.61,20230102,3975,30.57,20230710,10100,-48.61,20230102,3975,30.57,20230710,0.97,N,376930,500,57 억,,133058,N,N,0,N,00,N
20230721,121142,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5050,480,2,10.50,3365368000,680693,91.06,4570,5190,4455,5940,3200,4570,4944.69,1.16,0,22125,5223,4896,4573,4246,3923,5060,4410,57,1370,500,3190,10,1,11453530,578,-4.14,5.08,12,5.94,-1219.00,995.00,10100,20230102,-50.00,3975,20230710,27.04,10100,-50.00,20230102,3975,27.04,20230710,10100,-50.00,20230102,3975,27.04,20230710,0.97,N,376930,500,57 억,,133058,N,N,0,N,00,N
20230721,111140,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5020,450,2,9.85,1806678730,373338,49.94,4570,5070,4455,5940,3200,4570,4840.13,1.16,0,-7418,5223,4896,4573,4246,3923,5060,4410,57,1370,500,3190,10,1,11453530,575,-4.12,5.05,12,3.26,-1219.00,995.00,10100,20230102,-50.30,3975,20230710,26.29,10100,-50.30,20230102,3975,26.29,20230710,10100,-50.30,20230102,3975,26.29,20230710,0.97,N,376930,500,57 억,,133058,N,N,0,N,00,N
20230721,101139,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4745,175,2,3.83,478181690,103009,13.78,4570,4780,4455,5940,3200,4570,4642.99,1.16,0,7530,5223,4896,4573,4246,3923,5060,4410,57,1370,500,3190,5,1,11453530,543,-3.89,4.77,12,0.90,-1219.00,995.00,10100,20230102,-53.02,3975,20230710,19.37,10100,-53.02,20230102,3975,19.37,20230710,10100,-53.02,20230102,3975,19.37,20230710,0.97,N,376930,500,57 억,,133058,N,N,0,N,00,N
20230721,091134,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4495,-75,5,-1.64,91273250,20223,2.71,4570,4570,4455,5940,3200,4570,4509.76,1.16,0,3431,5223,4896,4573,4246,3923,5060,4410,57,1370,500,3190,5,1,11453530,515,-3.69,4.52,12,0.18,-1219.00,995.00,10100,20230102,-55.50,3975,20230710,13.08,10100,-55.50,20230102,3975,13.08,20230710,10100,-55.50,20230102,3975,13.08,20230710,0.97,N,376930,500,57 억,,133058,N,N,0,N,00,N
20230720,161123,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4570,185,2,4.22,3441519650,745741,25.70,4310,4900,4250,5700,3070,4385,4614.91,0.99,0,11382,5901,5142,4601,3842,3301,5522,4222,57,1315,500,3060,5,1,11453530,523,-3.75,4.59,12,6.51,-1219.00,995.00,10100,20230102,-54.75,3975,20230710,14.97,10100,-54.75,20230102,3975,14.97,20230710,10100,-54.75,20230102,3975,14.97,20230710,0.93,N,376930,500,57 억,,113741,N,N,0,N,00,N
20230720,151123,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4510,125,2,2.85,3357252060,727214,25.06,4310,4900,4250,5700,3070,4385,4616.60,0.99,0,8377,5901,5142,4601,3842,3301,5522,4222,57,1315,500,3060,5,1,11453530,517,-3.70,4.53,12,6.35,-1219.00,995.00,10100,20230102,-55.35,3975,20230710,13.46,10100,-55.35,20230102,3975,13.46,20230710,10100,-55.35,20230102,3975,13.46,20230710,0.93,N,376930,500,57 억,,113741,N,N,0,N,00,N
20230720,141120,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4510,125,2,2.85,3245192225,702252,24.20,4310,4900,4250,5700,3070,4385,4621.12,0.99,0,-1132,5901,5142,4601,3842,3301,5522,4222,57,1315,500,3060,5,1,11453530,517,-3.70,4.53,12,6.13,-1219.00,995.00,10100,20230102,-55.35,3975,20230710,13.46,10100,-55.35,20230102,3975,13.46,20230710,10100,-55.35,20230102,3975,13.46,20230710,0.93,N,376930,500,57 억,,113741,N,N,0,N,00,N
20230720,131123,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4480,95,2,2.17,3145412975,679950,23.43,4310,4900,4250,5700,3070,4385,4625.95,0.99,0,-1687,5901,5142,4601,3842,3301,5522,4222,57,1315,500,3060,5,1,11453530,513,-3.68,4.50,12,5.94,-1219.00,995.00,10100,20230102,-55.64,3975,20230710,12.70,10100,-55.64,20230102,3975,12.70,20230710,10100,-55.64,20230102,3975,12.70,20230710,0.93,N,376930,500,57 억,,113741,N,N,0,N,00,N
20230720,121132,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4520,135,2,3.08,3026470550,653593,22.52,4310,4900,4250,5700,3070,4385,4630.51,0.99,0,-2503,5901,5142,4601,3842,3301,5522,4222,57,1315,500,3060,5,1,11453530,518,-3.71,4.54,12,5.71,-1219.00,995.00,10100,20230102,-55.25,3975,20230710,13.71,10100,-55.25,20230102,3975,13.71,20230710,10100,-55.25,20230102,3975,13.71,20230710,0.93,N,376930,500,57 억,,113741,N,N,0,N,00,N
20230720,111128,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4610,225,2,5.13,2901785840,626193,21.58,4310,4900,4250,5700,3070,4385,4634.01,0.99,0,-3177,5901,5142,4601,3842,3301,5522,4222,57,1315,500,3060,5,1,11453530,528,-3.78,4.63,12,5.47,-1219.00,995.00,10100,20230102,-54.36,3975,20230710,15.97,10100,-54.36,20230102,3975,15.97,20230710,10100,-54.36,20230102,3975,15.97,20230710,0.93,N,376930,500,57 억,,113741,N,N,0,N,00,N
20230720,101114,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4570,185,2,4.22,2666025490,575002,19.81,4310,4900,4250,5700,3070,4385,4636.55,0.99,0,-8539,5901,5142,4601,3842,3301,5522,4222,57,1315,500,3060,5,1,11453530,523,-3.75,4.59,12,5.02,-1219.00,995.00,10100,20230102,-54.75,3975,20230710,14.97,10100,-54.75,20230102,3975,14.97,20230710,10100,-54.75,20230102,3975,14.97,20230710,0.93,N,376930,500,57 억,,113741,N,N,0,N,00,N
20230720,091119,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4475,90,2,2.05,360537125,83002,2.86,4310,4475,4250,5700,3070,4385,4343.71,0.99,0,17205,5901,5142,4601,3842,3301,5522,4222,57,1315,500,3060,5,1,11453530,513,-3.67,4.50,12,0.72,-1219.00,995.00,10100,20230102,-55.69,3975,20230710,12.58,10100,-55.69,20230102,3975,12.58,20230710,10100,-55.69,20230102,3975,12.58,20230710,0.93,N,376930,500,57 억,,113741,N,N,0,N,00,N
20230719,161137,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4385,255,2,6.17,14022933650,2890195,3427.08,4130,5360,4060,5360,2895,4130,4852.24,0.82,0,33840,4443,4286,4193,4036,3943,4240,3990,57,1232,500,2890,5,1,11453530,502,-3.60,4.41,12,25.23,-1219.00,995.00,10100,20230102,-56.58,3975,20230710,10.31,10100,-56.58,20230102,3975,10.31,20230710,10100,-56.58,20230102,3975,10.31,20230710,0.95,N,376930,500,57 억,,93394,N,N,0,N,00,N
20230719,151137,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4430,300,2,7.26,13800951400,2839693,3367.20,4130,5360,4060,5360,2895,4130,4860.02,0.82,0,20923,4443,4286,4193,4036,3943,4240,3990,57,1232,500,2890,5,1,11453530,507,-3.63,4.45,12,24.79,-1219.00,995.00,10100,20230102,-56.14,3975,20230710,11.45,10100,-56.14,20230102,3975,11.45,20230710,10100,-56.14,20230102,3975,11.45,20230710,0.95,N,376930,500,57 억,,93394,N,N,0,N,00,N
20230719,141142,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4535,405,2,9.81,11864998725,2408666,2856.10,4130,5360,4060,5360,2895,4130,4925.97,0.82,0,-38832,4443,4286,4193,4036,3943,4240,3990,57,1232,500,2890,5,1,11453530,519,-3.72,4.56,12,21.03,-1219.00,995.00,10100,20230102,-55.10,3975,20230710,14.09,10100,-55.10,20230102,3975,14.09,20230710,10100,-55.10,20230102,3975,14.09,20230710,0.95,N,376930,500,57 억,,93394,N,N,0,N,00,N
20230719,131125,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4370,240,2,5.81,489266280,112781,133.73,4130,4485,4060,5360,2895,4130,4338.22,0.82,0,10303,4443,4286,4193,4036,3943,4240,3990,57,1232,500,2890,5,1,11453530,501,-3.58,4.39,12,0.98,-1219.00,995.00,10100,20230102,-56.73,3975,20230710,9.94,10100,-56.73,20230102,3975,9.94,20230710,10100,-56.73,20230102,3975,9.94,20230710,0.95,N,376930,500,57 억,,93394,N,N,0,N,00,N
20230719,121145,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4340,210,2,5.08,415372930,95929,113.75,4130,4485,4060,5360,2895,4130,4330.03,0.82,0,7829,4443,4286,4193,4036,3943,4240,3990,57,1232,500,2890,5,1,11453530,497,-3.56,4.36,12,0.84,-1219.00,995.00,10100,20230102,-57.03,3975,20230710,9.18,10100,-57.03,20230102,3975,9.18,20230710,10100,-57.03,20230102,3975,9.18,20230710,0.95,N,376930,500,57 억,,93394,N,N,0,N,00,N
20230719,111141,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4290,160,2,3.87,299118110,69261,82.13,4130,4485,4060,5360,2895,4130,4318.74,0.82,0,2369,4443,4286,4193,4036,3943,4240,3990,57,1232,500,2890,5,1,11453530,491,-3.52,4.31,12,0.60,-1219.00,995.00,10100,20230102,-57.52,3975,20230710,7.92,10100,-57.52,20230102,3975,7.92,20230710,10100,-57.52,20230102,3975,7.92,20230710,0.95,N,376930,500,57 억,,93394,N,N,0,N,00,N
20230719,101131,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4135,5,2,0.12,39062890,9541,11.31,4130,4135,4060,5360,2895,4130,4094.16,0.82,0,670,4443,4286,4193,4036,3943,4240,3990,57,1232,500,2890,5,1,11453530,474,-3.39,4.16,12,0.08,-1219.00,995.00,10100,20230102,-59.06,3975,20230710,4.03,10100,-59.06,20230102,3975,4.03,20230710,10100,-59.06,20230102,3975,4.03,20230710,0.95,N,376930,500,57 억,,93394,N,N,0,N,00,N
20230719,091130,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4060,-70,5,-1.69,13430100,3269,3.88,4130,4135,4060,5360,2895,4130,4108.23,0.82,0,-1033,4443,4286,4193,4036,3943,4240,3990,57,1232,500,2890,5,1,11453530,465,-3.33,4.08,12,0.03,-1219.00,995.00,10100,20230102,-59.80,3975,20230710,2.14,10100,-59.80,20230102,3975,2.14,20230710,10100,-59.80,20230102,3975,2.14,20230710,0.95,N,376930,500,57 억,,93394,N,N,0,N,00,N
20230718,161130,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4130,-155,5,-3.62,346010980,82571,87.98,4285,4350,4100,5570,3000,4285,4190.69,0.85,0,-4137,4421,4352,4301,4232,4181,4327,4207,57,1285,500,2990,5,1,11453530,473,-3.39,4.15,12,0.72,-1219.00,995.00,10100,20230102,-59.11,3975,20230710,3.90,10100,-59.11,20230102,3975,3.90,20230710,10100,-59.11,20230102,3975,3.90,20230710,0.99,N,376930,500,57 억,,97526,N,N,0,N,00,N
20230718,151129,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4150,-135,5,-3.15,325923560,77733,82.83,4285,4350,4100,5570,3000,4285,4192.86,0.85,0,-3573,4421,4352,4301,4232,4181,4327,4207,57,1285,500,2990,5,1,11453530,475,-3.40,4.17,12,0.68,-1219.00,995.00,10100,20230102,-58.91,3975,20230710,4.40,10100,-58.91,20230102,3975,4.40,20230710,10100,-58.91,20230102,3975,4.40,20230710,0.99,N,376930,500,57 억,,97526,N,N,0,N,00,N
20230718,141124,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4110,-175,5,-4.08,290748245,69206,73.74,4285,4350,4100,5570,3000,4285,4201.20,0.85,0,-3193,4421,4352,4301,4232,4181,4327,4207,57,1285,500,2990,5,1,11453530,471,-3.37,4.13,12,0.60,-1219.00,995.00,10100,20230102,-59.31,3975,20230710,3.40,10100,-59.31,20230102,3975,3.40,20230710,10100,-59.31,20230102,3975,3.40,20230710,0.99,N,376930,500,57 억,,97526,N,N,0,N,00,N
20230718,131125,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4165,-120,5,-2.80,222949990,52786,56.24,4285,4350,4155,5570,3000,4285,4223.66,0.85,0,-4542,4421,4352,4301,4232,4181,4327,4207,57,1285,500,2990,5,1,11453530,477,-3.42,4.19,12,0.46,-1219.00,995.00,10100,20230102,-58.76,3975,20230710,4.78,10100,-58.76,20230102,3975,4.78,20230710,10100,-58.76,20230102,3975,4.78,20230710,0.99,N,376930,500,57 억,,97526,N,N,0,N,00,N
20230718,121136,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4185,-100,5,-2.33,161063155,37940,40.43,4285,4350,4185,5570,3000,4285,4245.21,0.85,0,-5936,4421,4352,4301,4232,4181,4327,4207,57,1285,500,2990,5,1,11453530,479,-3.43,4.21,12,0.33,-1219.00,995.00,10100,20230102,-58.56,3975,20230710,5.28,10100,-58.56,20230102,3975,5.28,20230710,10100,-58.56,20230102,3975,5.28,20230710,0.99,N,376930,500,57 억,,97526,N,N,0,N,00,N
20230718,111134,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4245,-40,5,-0.93,91032680,21322,22.72,4285,4350,4225,5570,3000,4285,4269.43,0.85,0,-1981,4421,4352,4301,4232,4181,4327,4207,57,1285,500,2990,5,1,11453530,486,-3.48,4.27,12,0.19,-1219.00,995.00,10100,20230102,-57.97,3975,20230710,6.79,10100,-57.97,20230102,3975,6.79,20230710,10100,-57.97,20230102,3975,6.79,20230710,0.99,N,376930,500,57 억,,97526,N,N,0,N,00,N
20230718,101127,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4245,-40,5,-0.93,73449365,17196,18.32,4285,4350,4225,5570,3000,4285,4271.31,0.85,0,-1794,4421,4352,4301,4232,4181,4327,4207,57,1285,500,2990,5,1,11453530,486,-3.48,4.27,12,0.15,-1219.00,995.00,10100,20230102,-57.97,3975,20230710,6.79,10100,-57.97,20230102,3975,6.79,20230710,10100,-57.97,20230102,3975,6.79,20230710,0.99,N,376930,500,57 억,,97526,N,N,0,N,00,N
20230718,091121,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4325,40,2,0.93,10346935,2406,2.56,4285,4350,4285,5570,3000,4285,4300.47,0.85,0,620,4421,4352,4301,4232,4181,4327,4207,57,1285,500,2990,5,1,11453530,495,-3.55,4.35,12,0.02,-1219.00,995.00,10100,20230102,-57.18,3975,20230710,8.81,10100,-57.18,20230102,3975,8.81,20230710,10100,-57.18,20230102,3975,8.81,20230710,0.99,N,376930,500,57 억,,97526,N,N,0,N,00,N
20230717,161126,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4285,-125,5,-2.83,400302455,93351,107.08,4370,4370,4250,5730,3090,4410,4288.15,0.75,0,12783,4560,4485,4380,4305,4200,4432,4252,57,1320,500,3080,5,1,11453530,491,-3.52,4.31,12,0.82,-1219.00,995.00,10100,20230102,-57.57,3975,20230710,7.80,10100,-57.57,20230102,3975,7.80,20230710,10100,-57.57,20230102,3975,7.80,20230710,1.04,N,376930,500,57 억,,85792,N,N,0,N,00,N
20230717,151119,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4320,-90,5,-2.04,366453675,85465,98.03,4370,4370,4250,5730,3090,4410,4287.76,0.75,0,11860,4560,4485,4380,4305,4200,4432,4252,57,1320,500,3080,5,1,11453530,495,-3.54,4.34,12,0.75,-1219.00,995.00,10100,20230102,-57.23,3975,20230710,8.68,10100,-57.23,20230102,3975,8.68,20230710,10100,-57.23,20230102,3975,8.68,20230710,1.04,N,376930,500,57 억,,85792,N,N,0,N,00,N
20230717,141123,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4330,-80,5,-1.81,317026290,73934,84.81,4370,4370,4250,5730,3090,4410,4287.96,0.75,0,6739,4560,4485,4380,4305,4200,4432,4252,57,1320,500,3080,5,1,11453530,496,-3.55,4.35,12,0.65,-1219.00,995.00,10100,20230102,-57.13,3975,20230710,8.93,10100,-57.13,20230102,3975,8.93,20230710,10100,-57.13,20230102,3975,8.93,20230710,1.04,N,376930,500,57 억,,85792,N,N,0,N,00,N
20230717,131113,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4335,-75,5,-1.70,303455515,70790,81.20,4370,4370,4250,5730,3090,4410,4286.70,0.75,0,6345,4560,4485,4380,4305,4200,4432,4252,57,1320,500,3080,5,1,11453530,497,-3.56,4.36,12,0.62,-1219.00,995.00,10100,20230102,-57.08,3975,20230710,9.06,10100,-57.08,20230102,3975,9.06,20230710,10100,-57.08,20230102,3975,9.06,20230710,1.04,N,376930,500,57 억,,85792,N,N,0,N,00,N
20230717,121123,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4300,-110,5,-2.49,246583630,57653,66.13,4370,4370,4250,5730,3090,4410,4277.03,0.75,0,6035,4560,4485,4380,4305,4200,4432,4252,57,1320,500,3080,5,1,11453530,493,-3.53,4.32,12,0.50,-1219.00,995.00,10100,20230102,-57.43,3975,20230710,8.18,10100,-57.43,20230102,3975,8.18,20230710,10100,-57.43,20230102,3975,8.18,20230710,1.04,N,376930,500,57 억,,85792,N,N,0,N,00,N
20230717,111115,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4265,-145,5,-3.29,206792045,48322,55.43,4370,4370,4250,5730,3090,4410,4279.46,0.75,0,6542,4560,4485,4380,4305,4200,4432,4252,57,1320,500,3080,5,1,11453530,488,-3.50,4.29,12,0.42,-1219.00,995.00,10100,20230102,-57.77,3975,20230710,7.30,10100,-57.77,20230102,3975,7.30,20230710,10100,-57.77,20230102,3975,7.30,20230710,1.04,N,376930,500,57 억,,85792,N,N,0,N,00,N
20230717,101114,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4285,-125,5,-2.83,161946245,37810,43.37,4370,4370,4250,5730,3090,4410,4283.16,0.75,0,6709,4560,4485,4380,4305,4200,4432,4252,57,1320,500,3080,5,1,11453530,491,-3.52,4.31,12,0.33,-1219.00,995.00,10100,20230102,-57.57,3975,20230710,7.80,10100,-57.57,20230102,3975,7.80,20230710,10100,-57.57,20230102,3975,7.80,20230710,1.04,N,376930,500,57 억,,85792,N,N,0,N,00,N
20230717,091114,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4280,-130,5,-2.95,49283570,11423,13.10,4370,4370,4275,5730,3090,4410,4314.42,0.75,0,101,4560,4485,4380,4305,4200,4432,4252,57,1320,500,3080,5,1,11453530,490,-3.51,4.30,12,0.10,-1219.00,995.00,10100,20230102,-57.62,3975,20230710,7.67,10100,-57.62,20230102,3975,7.67,20230710,10100,-57.62,20230102,3975,7.67,20230710,1.04,N,376930,500,57 억,,85792,N,N,0,N,00,N
20230714,161114,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4410,0,3,0.00,375229980,86541,24.12,4420,4455,4275,5730,3090,4410,4332.60,0.85,0,-12049,4936,4672,4471,4207,4006,4805,4340,57,1320,500,3080,5,1,11453530,505,-3.62,4.43,12,0.76,-1219.00,995.00,10100,20230102,-56.34,3975,20230710,10.94,10100,-56.34,20230102,3975,10.94,20230710,10100,-56.34,20230102,3975,10.94,20230710,1.16,N,376930,500,57 억,,97001,N,N,0,N,00,N
20230714,151117,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4385,-25,5,-0.57,344039715,79459,22.15,4420,4455,4275,5730,3090,4410,4329.78,0.85,0,-12117,4936,4672,4471,4207,4006,4805,4340,57,1320,500,3080,5,1,11453530,502,-3.60,4.41,12,0.69,-1219.00,995.00,10100,20230102,-56.58,3975,20230710,10.31,10100,-56.58,20230102,3975,10.31,20230710,10100,-56.58,20230102,3975,10.31,20230710,1.16,N,376930,500,57 억,,97001,N,N,0,N,00,N
20230714,141124,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4335,-75,5,-1.70,314506980,72697,20.26,4420,4455,4275,5730,3090,4410,4326.27,0.85,0,-10581,4936,4672,4471,4207,4006,4805,4340,57,1320,500,3080,5,1,11453530,497,-3.56,4.36,12,0.63,-1219.00,995.00,10100,20230102,-57.08,3975,20230710,9.06,10100,-57.08,20230102,3975,9.06,20230710,10100,-57.08,20230102,3975,9.06,20230710,1.16,N,376930,500,57 억,,97001,N,N,0,N,00,N
20230714,131109,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4340,-70,5,-1.59,269638730,62356,17.38,4420,4455,4275,5730,3090,4410,4324.18,0.85,0,-8612,4936,4672,4471,4207,4006,4805,4340,57,1320,500,3080,5,1,11453530,497,-3.56,4.36,12,0.54,-1219.00,995.00,10100,20230102,-57.03,3975,20230710,9.18,10100,-57.03,20230102,3975,9.18,20230710,10100,-57.03,20230102,3975,9.18,20230710,1.16,N,376930,500,57 억,,97001,N,N,0,N,00,N
20230714,121109,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4310,-100,5,-2.27,224948455,51989,14.49,4420,4455,4275,5730,3090,4410,4326.85,0.85,0,-7494,4936,4672,4471,4207,4006,4805,4340,57,1320,500,3080,5,1,11453530,494,-3.54,4.33,12,0.45,-1219.00,995.00,10100,20230102,-57.33,3975,20230710,8.43,10100,-57.33,20230102,3975,8.43,20230710,10100,-57.33,20230102,3975,8.43,20230710,1.16,N,376930,500,57 억,,97001,N,N,0,N,00,N
20230714,111121,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4290,-120,5,-2.72,203706440,47047,13.11,4420,4455,4275,5730,3090,4410,4329.85,0.85,0,-5487,4936,4672,4471,4207,4006,4805,4340,57,1320,500,3080,5,1,11453530,491,-3.52,4.31,12,0.41,-1219.00,995.00,10100,20230102,-57.52,3975,20230710,7.92,10100,-57.52,20230102,3975,7.92,20230710,10100,-57.52,20230102,3975,7.92,20230710,1.16,N,376930,500,57 억,,97001,N,N,0,N,00,N
20230714,101121,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4285,-125,5,-2.83,150536190,34650,9.66,4420,4455,4280,5730,3090,4410,4344.48,0.85,0,-7370,4936,4672,4471,4207,4006,4805,4340,57,1320,500,3080,5,1,11453530,491,-3.52,4.31,12,0.30,-1219.00,995.00,10100,20230102,-57.57,3975,20230710,7.80,10100,-57.57,20230102,3975,7.80,20230710,10100,-57.57,20230102,3975,7.80,20230710,1.16,N,376930,500,57 억,,97001,N,N,0,N,00,N
20230714,091117,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4410,0,3,0.00,26690860,6040,1.68,4420,4455,4390,5730,3090,4410,4419.02,0.85,0,-539,4936,4672,4471,4207,4006,4805,4340,57,1320,500,3080,5,1,11453530,505,-3.62,4.43,12,0.05,-1219.00,995.00,10100,20230102,-56.34,3975,20230710,10.94,10100,-56.34,20230102,3975,10.94,20230710,10100,-56.34,20230102,3975,10.94,20230710,1.16,N,376930,500,57 억,,97001,N,N,0,N,00,N
20230713,161110,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4410,110,2,2.56,1600529705,356639,205.25,4305,4735,4270,5590,3010,4300,4488.08,0.77,0,9747,4553,4426,4313,4186,4073,4370,4130,57,1290,500,3010,5,1,11453530,505,-3.62,4.43,12,3.11,-1219.00,995.00,10100,20230102,-56.34,3975,20230710,10.94,10100,-56.34,20230102,3975,10.94,20230710,10100,-56.34,20230102,3975,10.94,20230710,1.26,N,376930,500,57 억,,87901,N,N,0,N,00,N
20230713,151106,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4400,100,2,2.33,1546306355,344339,198.17,4305,4735,4270,5590,3010,4300,4490.65,0.77,0,9653,4553,4426,4313,4186,4073,4370,4130,57,1290,500,3010,5,1,11453530,504,-3.61,4.42,12,3.01,-1219.00,995.00,10100,20230102,-56.44,3975,20230710,10.69,10100,-56.44,20230102,3975,10.69,20230710,10100,-56.44,20230102,3975,10.69,20230710,1.26,N,376930,500,57 억,,87901,N,N,0,N,00,N
20230713,141105,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4425,125,2,2.91,1455106125,323603,186.23,4305,4735,4270,5590,3010,4300,4496.58,0.77,0,13240,4553,4426,4313,4186,4073,4370,4130,57,1290,500,3010,5,1,11453530,507,-3.63,4.45,12,2.83,-1219.00,995.00,10100,20230102,-56.19,3975,20230710,11.32,10100,-56.19,20230102,3975,11.32,20230710,10100,-56.19,20230102,3975,11.32,20230710,1.26,N,376930,500,57 억,,87901,N,N,0,N,00,N
20230713,131110,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4385,85,2,1.98,1408080135,312916,180.08,4305,4735,4270,5590,3010,4300,4499.87,0.77,0,13560,4553,4426,4313,4186,4073,4370,4130,57,1290,500,3010,5,1,11453530,502,-3.60,4.41,12,2.73,-1219.00,995.00,10100,20230102,-56.58,3975,20230710,10.31,10100,-56.58,20230102,3975,10.31,20230710,10100,-56.58,20230102,3975,10.31,20230710,1.26,N,376930,500,57 억,,87901,N,N,0,N,00,N
20230713,121105,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4465,165,2,3.84,1281300355,284090,163.49,4305,4735,4270,5590,3010,4300,4510.19,0.77,0,5243,4553,4426,4313,4186,4073,4370,4130,57,1290,500,3010,5,1,11453530,511,-3.66,4.49,12,2.48,-1219.00,995.00,10100,20230102,-55.79,3975,20230710,12.33,10100,-55.79,20230102,3975,12.33,20230710,10100,-55.79,20230102,3975,12.33,20230710,1.26,N,376930,500,57 억,,87901,N,N,0,N,00,N
20230713,111108,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4550,250,2,5.81,1079560535,238920,137.50,4305,4735,4270,5590,3010,4300,4518.50,0.77,0,-413,4553,4426,4313,4186,4073,4370,4130,57,1290,500,3010,5,1,11453530,521,-3.73,4.57,12,2.09,-1219.00,995.00,10100,20230102,-54.95,3975,20230710,14.47,10100,-54.95,20230102,3975,14.47,20230710,10100,-54.95,20230102,3975,14.47,20230710,1.26,N,376930,500,57 억,,87901,N,N,0,N,00,N
20230713,101101,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4320,20,2,0.47,137984510,31967,18.40,4305,4470,4270,5590,3010,4300,4316.47,0.77,0,4585,4553,4426,4313,4186,4073,4370,4130,57,1290,500,3010,5,1,11453530,495,-3.54,4.34,12,0.28,-1219.00,995.00,10100,20230102,-57.23,3975,20230710,8.68,10100,-57.23,20230102,3975,8.68,20230710,10100,-57.23,20230102,3975,8.68,20230710,1.26,N,376930,500,57 억,,87901,N,N,0,N,00,N
20230713,091104,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4320,20,2,0.47,57635795,13357,7.69,4305,4470,4270,5590,3010,4300,4315.03,0.77,0,-5740,4553,4426,4313,4186,4073,4370,4130,57,1290,500,3010,5,1,11453530,495,-3.54,4.34,12,0.12,-1219.00,995.00,10100,20230102,-57.23,3975,20230710,8.68,10100,-57.23,20230102,3975,8.68,20230710,10100,-57.23,20230102,3975,8.68,20230710,1.26,N,376930,500,57 억,,87901,N,N,0,N,00,N
20230712,161100,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4300,-120,5,-2.71,735301225,172280,11.22,4420,4440,4200,5740,3095,4420,4267.89,0.51,0,28688,5436,4927,4541,4032,3646,5182,4287,57,1322,500,3090,5,1,11453530,493,-3.53,4.32,12,1.50,-1219.00,995.00,10100,20230102,-57.43,3975,20230710,8.18,10100,-57.43,20230102,3975,8.18,20230710,10100,-57.43,20230102,3975,8.18,20230710,1.29,N,376930,500,57 억,,58156,N,N,0,N,00,N
20230712,151051,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4295,-125,5,-2.83,696437400,163249,10.63,4420,4440,4200,5740,3095,4420,4266.02,0.51,0,26987,5436,4927,4541,4032,3646,5182,4287,57,1322,500,3090,5,1,11453530,492,-3.52,4.32,12,1.43,-1219.00,995.00,10100,20230102,-57.48,3975,20230710,8.05,10100,-57.48,20230102,3975,8.05,20230710,10100,-57.48,20230102,3975,8.05,20230710,1.29,N,376930,500,57 억,,58156,N,N,0,N,00,N
20230712,141048,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4260,-160,5,-3.62,655022290,153555,10.00,4420,4440,4200,5740,3095,4420,4265.63,0.51,0,22598,5436,4927,4541,4032,3646,5182,4287,57,1322,500,3090,5,1,11453530,488,-3.49,4.28,12,1.34,-1219.00,995.00,10100,20230102,-57.82,3975,20230710,7.17,10100,-57.82,20230102,3975,7.17,20230710,10100,-57.82,20230102,3975,7.17,20230710,1.29,N,376930,500,57 억,,58156,N,N,0,N,00,N
20230712,131050,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4235,-185,5,-4.19,624204090,146297,9.52,4420,4440,4200,5740,3095,4420,4266.60,0.51,0,22170,5436,4927,4541,4032,3646,5182,4287,57,1322,500,3090,5,1,11453530,485,-3.47,4.26,12,1.28,-1219.00,995.00,10100,20230102,-58.07,3975,20230710,6.54,10100,-58.07,20230102,3975,6.54,20230710,10100,-58.07,20230102,3975,6.54,20230710,1.29,N,376930,500,57 억,,58156,N,N,0,N,00,N
20230712,121056,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4245,-175,5,-3.96,594361815,139267,9.07,4420,4440,4200,5740,3095,4420,4267.69,0.51,0,20922,5436,4927,4541,4032,3646,5182,4287,57,1322,500,3090,5,1,11453530,486,-3.48,4.27,12,1.22,-1219.00,995.00,10100,20230102,-57.97,3975,20230710,6.79,10100,-57.97,20230102,3975,6.79,20230710,10100,-57.97,20230102,3975,6.79,20230710,1.29,N,376930,500,57 억,,58156,N,N,0,N,00,N
20230712,111055,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4225,-195,5,-4.41,493426250,115349,7.51,4420,4440,4215,5740,3095,4420,4277.57,0.51,0,18535,5436,4927,4541,4032,3646,5182,4287,57,1322,500,3090,5,1,11453530,484,-3.47,4.25,12,1.01,-1219.00,995.00,10100,20230102,-58.17,3975,20230710,6.29,10100,-58.17,20230102,3975,6.29,20230710,10100,-58.17,20230102,3975,6.29,20230710,1.29,N,376930,500,57 억,,58156,N,N,0,N,00,N
20230712,101055,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4265,-155,5,-3.51,337054000,78395,5.10,4420,4440,4245,5740,3095,4420,4299.30,0.51,0,6909,5436,4927,4541,4032,3646,5182,4287,57,1322,500,3090,5,1,11453530,488,-3.50,4.29,12,0.68,-1219.00,995.00,10100,20230102,-57.77,3975,20230710,7.30,10100,-57.77,20230102,3975,7.30,20230710,10100,-57.77,20230102,3975,7.30,20230710,1.29,N,376930,500,57 억,,58156,N,N,0,N,00,N
20230712,091057,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4250,-170,5,-3.85,156144600,36203,2.36,4420,4420,4245,5740,3095,4420,4312.77,0.51,0,5346,5436,4927,4541,4032,3646,5182,4287,57,1322,500,3090,5,1,11453530,487,-3.49,4.27,12,0.32,-1219.00,995.00,10100,20230102,-57.92,3975,20230710,6.92,10100,-57.92,20230102,3975,6.92,20230710,10100,-57.92,20230102,3975,6.92,20230710,1.29,N,376930,500,57 억,,58156,N,N,0,N,00,N
20230711,161041,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4420,210,2,4.99,7223968975,1533509,816.18,4155,5050,4155,5470,2950,4210,4710.89,0.78,0,-27081,4540,4375,4175,4010,3810,4457,4092,57,1260,500,2940,5,1,11453530,506,-3.63,4.44,12,13.39,-1219.00,995.00,10100,20230102,-56.24,3975,20230710,11.19,10100,-56.24,20230102,3975,11.19,20230710,10100,-56.24,20230102,3975,11.19,20230710,1.34,N,376930,500,57 억,,89442,N,N,0,N,00,N
20230711,151037,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4400,190,2,4.51,7156860600,1518303,808.09,4155,5050,4155,5470,2950,4210,4713.78,0.78,0,-30416,4540,4375,4175,4010,3810,4457,4092,57,1260,500,2940,5,1,11453530,504,-3.61,4.42,12,13.26,-1219.00,995.00,10100,20230102,-56.44,3975,20230710,10.69,10100,-56.44,20230102,3975,10.69,20230710,10100,-56.44,20230102,3975,10.69,20230710,1.34,N,376930,500,57 억,,89442,N,N,0,N,00,N
20230711,141029,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4415,205,2,4.87,6779069085,1432201,762.26,4155,5050,4155,5470,2950,4210,4733.39,0.78,0,-41313,4540,4375,4175,4010,3810,4457,4092,57,1260,500,2940,5,1,11453530,506,-3.62,4.44,12,12.50,-1219.00,995.00,10100,20230102,-56.29,3975,20230710,11.07,10100,-56.29,20230102,3975,11.07,20230710,10100,-56.29,20230102,3975,11.07,20230710,1.34,N,376930,500,57 억,,89442,N,N,0,N,00,N
20230711,131020,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4810,600,2,14.25,4961912855,1033338,549.97,4155,5050,4155,5470,2950,4210,4801.93,0.78,0,-31246,4540,4375,4175,4010,3810,4457,4092,57,1260,500,2940,5,1,11453530,551,-3.95,4.83,12,9.02,-1219.00,995.00,10100,20230102,-52.38,3975,20230710,21.01,10100,-52.38,20230102,3975,21.01,20230710,10100,-52.38,20230102,3975,21.01,20230710,1.34,N,376930,500,57 억,,89442,N,N,0,N,00,N
20230711,121043,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4165,-45,5,-1.07,179081950,42396,22.56,4155,4290,4155,5470,2950,4210,4224.09,0.78,0,2040,4540,4375,4175,4010,3810,4457,4092,57,1260,500,2940,5,1,11453530,477,-3.42,4.19,12,0.37,-1219.00,995.00,10100,20230102,-58.76,3975,20230710,4.78,10100,-58.76,20230102,3975,4.78,20230710,10100,-58.76,20230102,3975,4.78,20230710,1.34,N,376930,500,57 억,,89442,N,N,0,N,00,N
20230711,111047,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4220,10,2,0.24,128940040,30422,16.19,4155,4290,4155,5470,2950,4210,4238.55,0.78,0,6362,4540,4375,4175,4010,3810,4457,4092,57,1260,500,2940,5,1,11453530,483,-3.46,4.24,12,0.27,-1219.00,995.00,10100,20230102,-58.22,3975,20230710,6.16,10100,-58.22,20230102,3975,6.16,20230710,10100,-58.22,20230102,3975,6.16,20230710,1.34,N,376930,500,57 억,,89442,N,N,0,N,00,N
20230711,101046,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4255,45,2,1.07,111356690,26274,13.98,4155,4290,4155,5470,2950,4210,4238.48,0.78,0,7933,4540,4375,4175,4010,3810,4457,4092,57,1260,500,2940,5,1,11453530,487,-3.49,4.28,12,0.23,-1219.00,995.00,10100,20230102,-57.87,3975,20230710,7.04,10100,-57.87,20230102,3975,7.04,20230710,10100,-57.87,20230102,3975,7.04,20230710,1.34,N,376930,500,57 억,,89442,N,N,0,N,00,N
20230711,091041,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4265,55,2,1.31,37854380,9008,4.79,4155,4290,4155,5470,2950,4210,4202.15,0.78,0,3235,4540,4375,4175,4010,3810,4457,4092,57,1260,500,2940,5,1,11453530,488,-3.50,4.29,12,0.08,-1219.00,995.00,10100,20230102,-57.77,3975,20230710,7.30,10100,-57.77,20230102,3975,7.30,20230710,10100,-57.77,20230102,3975,7.30,20230710,1.34,N,376930,500,57 억,,89442,N,N,0,N,00,N
20230710,161033,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,4210,120,2,2.93,771674775,185641,69.50,4025,4340,3975,5310,2865,4090,4156.81,0.60,0,20459,4736,4412,4221,3897,3706,4317,3802,57,1222,500,2860,5,1,11453530,482,-3.45,4.23,12,1.62,-1219.00,995.00,10100,20230102,-58.32,3975,20230710,5.91,10100,-58.32,20230102,3975,5.91,20230710,10100,-58.32,20230102,3975,5.91,20230710,1.47,N,376930,500,57 억,,69277,N,N,0,N,00,N
20230710,151036,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,4215,125,2,3.06,756540035,182035,68.15,4025,4340,3975,5310,2865,4090,4156.02,0.60,0,20632,4736,4412,4221,3897,3706,4317,3802,57,1222,500,2860,5,1,11453530,483,-3.46,4.24,12,1.59,-1219.00,995.00,10100,20230102,-58.27,3975,20230710,6.04,10100,-58.27,20230102,3975,6.04,20230710,10100,-58.27,20230102,3975,6.04,20230710,1.47,N,376930,500,57 억,,69277,N,N,0,N,00,N
20230710,141024,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,4250,160,2,3.91,688978385,165994,62.14,4025,4340,3975,5310,2865,4090,4150.62,0.60,0,24828,4736,4412,4221,3897,3706,4317,3802,57,1222,500,2860,5,1,11453530,487,-3.49,4.27,12,1.45,-1219.00,995.00,10100,20230102,-57.92,3975,20230710,6.92,10100,-57.92,20230102,3975,6.92,20230710,10100,-57.92,20230102,3975,6.92,20230710,1.47,N,376930,500,57 억,,69277,N,N,0,N,00,N
20230710,131013,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,4255,165,2,4.03,676201970,162982,61.01,4025,4340,3975,5310,2865,4090,4148.94,0.60,0,25071,4736,4412,4221,3897,3706,4317,3802,57,1222,500,2860,5,1,11453530,487,-3.49,4.28,12,1.42,-1219.00,995.00,10100,20230102,-57.87,3975,20230710,7.04,10100,-57.87,20230102,3975,7.04,20230710,10100,-57.87,20230102,3975,7.04,20230710,1.47,N,376930,500,57 억,,69277,N,N,0,N,00,N
20230710,121041,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,4325,235,2,5.75,583715350,141373,52.92,4025,4330,3975,5310,2865,4090,4128.90,0.60,0,26064,4736,4412,4221,3897,3706,4317,3802,57,1222,500,2860,5,1,11453530,495,-3.55,4.35,12,1.23,-1219.00,995.00,10100,20230102,-57.18,3975,20230710,8.81,10100,-57.18,20230102,3975,8.81,20230710,10100,-57.18,20230102,3975,8.81,20230710,1.47,N,376930,500,57 억,,69277,N,N,0,N,00,N
20230710,111036,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,4205,115,2,2.81,460196860,112496,42.11,4025,4215,3975,5310,2865,4090,4090.78,0.60,0,26946,4736,4412,4221,3897,3706,4317,3802,57,1222,500,2860,5,1,11453530,482,-3.45,4.23,12,0.98,-1219.00,995.00,10100,20230102,-58.37,3975,20230710,5.79,10100,-58.37,20230102,3975,5.79,20230710,10100,-58.37,20230102,3975,5.79,20230710,1.47,N,376930,500,57 억,,69277,N,N,0,N,00,N
20230710,101037,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,4180,90,2,2.20,424671170,104009,38.94,4025,4215,3975,5310,2865,4090,4083.02,0.60,0,26370,4736,4412,4221,3897,3706,4317,3802,57,1222,500,2860,5,1,11453530,479,-3.43,4.20,12,0.91,-1219.00,995.00,10100,20230102,-58.61,3975,20230710,5.16,10100,-58.61,20230102,3975,5.16,20230710,10100,-58.61,20230102,3975,5.16,20230710,1.47,N,376930,500,57 억,,69277,N,N,0,N,00,N
20230710,091029,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,4115,25,2,0.61,232686135,57722,21.61,4025,4140,3975,5310,2865,4090,4031.15,0.60,0,11924,4736,4412,4221,3897,3706,4317,3802,57,1222,500,2860,5,1,11453530,471,-3.38,4.14,12,0.50,-1219.00,995.00,10100,20230102,-59.26,3975,20230710,3.52,10100,-59.26,20230102,3975,3.52,20230710,10100,-59.26,20230102,3975,3.52,20230710,1.47,N,376930,500,57 억,,69277,N,N,0,N,00,N
20230707,161026,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,4090,-270,5,-6.19,1137975565,265738,63.89,4370,4545,4030,5660,3055,4360,4282.32,0.55,0,6201,4683,4521,4383,4221,4083,4452,4152,57,1302,500,3050,5,1,11453530,468,-3.36,4.11,12,2.32,-1219.00,995.00,10300,20220706,-60.29,4030,20230707,1.49,10100,-59.50,20230102,4030,1.49,20230707,10100,-59.50,20230102,4030,1.49,20230707,1.82,N,376930,500,57 억,,63327,N,N,0,N,00,N
20230707,151025,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,4160,-200,5,-4.59,1057288755,246026,59.15,4370,4545,4030,5660,3055,4360,4297.47,0.55,0,2844,4683,4521,4383,4221,4083,4452,4152,57,1302,500,3050,5,1,11453530,476,-3.41,4.18,12,2.15,-1219.00,995.00,10300,20220706,-59.61,4030,20230707,3.23,10100,-58.81,20230102,4030,3.23,20230707,10100,-58.81,20230102,4030,3.23,20230707,1.82,N,376930,500,57 억,,63327,N,N,0,N,00,N
20230707,141044,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4210,-150,5,-3.44,823694010,189892,45.65,4370,4545,4190,5660,3055,4360,4337.70,0.55,0,-6818,4683,4521,4383,4221,4083,4452,4152,57,1302,500,3050,5,1,11453530,482,-3.45,4.23,12,1.66,-1219.00,995.00,10300,20220706,-59.13,4160,20221013,1.20,10100,-58.32,20230102,4190,0.48,20230707,10100,-58.32,20230102,4160,1.20,20221013,1.82,N,376930,500,57 억,,63327,N,N,0,N,00,N
20230707,131032,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4240,-120,5,-2.75,738275620,169595,40.77,4370,4545,4205,5660,3055,4360,4353.17,0.55,0,-1271,4683,4521,4383,4221,4083,4452,4152,57,1302,500,3050,5,1,11453530,486,-3.48,4.26,12,1.48,-1219.00,995.00,10300,20220706,-58.83,4160,20221013,1.92,10100,-58.02,20230102,4205,0.83,20230707,10100,-58.02,20230102,4160,1.92,20221013,1.82,N,376930,500,57 억,,63327,N,N,0,N,00,N
20230707,121036,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4235,-125,5,-2.87,705734260,161923,38.93,4370,4545,4205,5660,3055,4360,4358.46,0.55,0,2376,4683,4521,4383,4221,4083,4452,4152,57,1302,500,3050,5,1,11453530,485,-3.47,4.26,12,1.41,-1219.00,995.00,10300,20220706,-58.88,4160,20221013,1.80,10100,-58.07,20230102,4205,0.71,20230707,10100,-58.07,20230102,4160,1.80,20221013,1.82,N,376930,500,57 억,,63327,N,N,0,N,00,N
20230707,111042,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4270,-90,5,-2.06,582206580,132807,31.93,4370,4545,4255,5660,3055,4360,4383.85,0.55,0,1398,4683,4521,4383,4221,4083,4452,4152,57,1302,500,3050,5,1,11453530,489,-3.50,4.29,12,1.16,-1219.00,995.00,10300,20220706,-58.54,4160,20221013,2.64,10100,-57.72,20230102,4245,0.59,20230706,10100,-57.72,20230102,4160,2.64,20221013,1.82,N,376930,500,57 억,,63327,N,N,0,N,00,N
20230707,101025,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4340,-20,5,-0.46,432691015,97971,23.55,4370,4545,4310,5660,3055,4360,4416.52,0.55,0,4448,4683,4521,4383,4221,4083,4452,4152,57,1302,500,3050,5,1,11453530,497,-3.56,4.36,12,0.86,-1219.00,995.00,10300,20220706,-57.86,4160,20221013,4.33,10100,-57.03,20230102,4245,2.24,20230706,10100,-57.03,20230102,4160,4.33,20221013,1.82,N,376930,500,57 억,,63327,N,N,0,N,00,N
20230707,091028,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4535,175,2,4.01,224444460,50409,12.12,4370,4545,4370,5660,3055,4360,4452.47,0.55,0,18499,4683,4521,4383,4221,4083,4452,4152,57,1302,500,3050,5,1,11453530,519,-3.72,4.56,12,0.44,-1219.00,995.00,10300,20220706,-55.97,4160,20221013,9.01,10100,-55.10,20230102,4245,6.83,20230706,10100,-55.10,20230102,4160,9.01,20221013,1.82,N,376930,500,57 억,,63327,N,N,0,N,00,N
20230706,161027,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4360,-210,5,-4.60,1783190995,406843,29.92,4515,4545,4245,5940,3200,4570,4383.00,0.14,0,46835,6076,5322,4946,4192,3816,5135,4005,57,1370,500,3190,5,1,11453530,499,-3.58,4.38,12,3.55,-1219.00,995.00,10300,20220706,-57.67,4160,20221013,4.81,10100,-56.83,20230102,4245,2.71,20230706,10300,-57.67,20220706,4160,4.81,20221013,1.84,N,376930,500,57 억,,16601,N,N,0,N,00,N
20230706,151027,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4415,-155,5,-3.39,1710734575,390276,28.70,4515,4545,4245,5940,3200,4570,4383.37,0.14,0,46880,6076,5322,4946,4192,3816,5135,4005,57,1370,500,3190,5,1,11453530,506,-3.62,4.44,12,3.41,-1219.00,995.00,10300,20220706,-57.14,4160,20221013,6.13,10100,-56.29,20230102,4245,4.00,20230706,10300,-57.14,20220706,4160,6.13,20221013,1.84,N,376930,500,57 억,,16601,N,N,0,N,00,N
20230706,141029,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4410,-160,5,-3.50,1654845440,377647,27.77,4515,4545,4245,5940,3200,4570,4381.97,0.14,0,47553,6076,5322,4946,4192,3816,5135,4005,57,1370,500,3190,5,1,11453530,505,-3.62,4.43,12,3.30,-1219.00,995.00,10300,20220706,-57.18,4160,20221013,6.01,10100,-56.34,20230102,4245,3.89,20230706,10300,-57.18,20220706,4160,6.01,20221013,1.84,N,376930,500,57 억,,16601,N,N,0,N,00,N
20230706,131025,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4415,-155,5,-3.39,1596190010,364219,26.78,4515,4545,4245,5940,3200,4570,4382.48,0.14,0,46879,6076,5322,4946,4192,3816,5135,4005,57,1370,500,3190,5,1,11453530,506,-3.62,4.44,12,3.18,-1219.00,995.00,10300,20220706,-57.14,4160,20221013,6.13,10100,-56.29,20230102,4245,4.00,20230706,10300,-57.14,20220706,4160,6.13,20221013,1.84,N,376930,500,57 억,,16601,N,N,0,N,00,N
20230706,120953,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4355,-215,5,-4.70,1515355845,345863,25.43,4515,4545,4245,5940,3200,4570,4381.35,0.14,0,44561,6076,5322,4946,4192,3816,5135,4005,57,1370,500,3190,5,1,11453530,499,-3.57,4.38,12,3.02,-1219.00,995.00,10300,20220706,-57.72,4160,20221013,4.69,10100,-56.88,20230102,4245,2.59,20230706,10300,-57.72,20220706,4160,4.69,20221013,1.84,N,376930,500,57 억,,16601,N,N,0,N,00,N
20230706,111032,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4385,-185,5,-4.05,1320183030,300839,22.12,4515,4545,4245,5940,3200,4570,4388.31,0.14,0,33548,6076,5322,4946,4192,3816,5135,4005,57,1370,500,3190,5,1,11453530,502,-3.60,4.41,12,2.63,-1219.00,995.00,10300,20220706,-57.43,4160,20221013,5.41,10100,-56.58,20230102,4245,3.30,20230706,10300,-57.43,20220706,4160,5.41,20221013,1.84,N,376930,500,57 억,,16601,N,N,0,N,00,N
20230706,101028,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4500,-70,5,-1.53,1186382710,270589,19.90,4515,4545,4245,5940,3200,4570,4384.41,0.14,0,35167,6076,5322,4946,4192,3816,5135,4005,57,1370,500,3190,5,1,11453530,515,-3.69,4.52,12,2.36,-1219.00,995.00,10300,20220706,-56.31,4160,20221013,8.17,10100,-55.45,20230102,4245,6.01,20230706,10300,-56.31,20220706,4160,8.17,20221013,1.84,N,376930,500,57 억,,16601,N,N,0,N,00,N
20230706,091026,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4270,-300,5,-6.56,609925615,140352,10.32,4515,4525,4245,5940,3200,4570,4345.61,0.14,0,11176,6076,5322,4946,4192,3816,5135,4005,57,1370,500,3190,5,1,11453530,489,-3.50,4.29,12,1.23,-1219.00,995.00,10300,20220706,-58.54,4160,20221013,2.64,10100,-57.72,20230102,4245,0.59,20230706,10300,-58.54,20220706,4160,2.64,20221013,1.84,N,376930,500,57 억,,16601,N,N,0,N,00,N
20230705,161021,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4570,-1950,4,-29.91,6599328550,1357201,5663.03,5400,5700,4570,8470,4570,6520,4862.70,0.53,0,-42093,6720,6620,6530,6430,6340,6575,6385,57,1950,500,4560,5,1,11453530,523,-3.75,4.59,12,11.85,-1219.00,995.00,10300,20220706,-55.63,4160,20221013,9.86,10100,-54.75,20230102,4570,0.00,20230705,10300,-55.63,20220706,4160,9.86,20221013,1.90,N,376930,500,57 억,,61089,N,N,0,N,00,N
20230705,151018,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4570,-1950,4,-29.91,6557252560,1347994,5624.61,5400,5700,4570,8470,4570,6520,4864.45,0.53,0,-42093,6720,6620,6530,6430,6340,6575,6385,57,1950,500,4560,5,1,11453530,523,-3.75,4.59,12,11.77,-1219.00,995.00,10300,20220706,-55.63,4160,20221013,9.86,10100,-54.75,20230102,4570,0.00,20230705,10300,-55.63,20220706,4160,9.86,20221013,1.90,N,376930,500,57 억,,61089,N,N,0,N,00,N
20230705,141007,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4570,-1950,4,-29.91,6445735420,1323592,5522.79,5400,5700,4570,8470,4570,6520,4869.88,0.53,0,-42093,6720,6620,6530,6430,6340,6575,6385,57,1950,500,4560,5,1,11453530,523,-3.75,4.59,12,11.56,-1219.00,995.00,10300,20220706,-55.63,4160,20221013,9.86,10100,-54.75,20230102,4570,0.00,20230705,10300,-55.63,20220706,4160,9.86,20221013,1.90,N,376930,500,57 억,,61089,N,N,0,N,00,N
20230705,131010,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4570,-1950,4,-29.91,6121504510,1252650,5226.78,5400,5700,4570,8470,4570,6520,4886.84,0.53,0,-42093,6720,6620,6530,6430,6340,6575,6385,57,1950,500,4560,5,1,11453530,523,-3.75,4.59,12,10.94,-1219.00,995.00,10300,20220706,-55.63,4160,20221013,9.86,10100,-54.75,20230102,4570,0.00,20230705,10300,-55.63,20220706,4160,9.86,20221013,1.90,N,376930,500,57 억,,61089,N,N,0,N,00,N
20230705,121007,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4590,-1930,5,-29.60,5388167660,1092650,4559.17,5400,5700,4580,8470,4570,6520,4931.28,0.53,0,-39190,6720,6620,6530,6430,6340,6575,6385,57,1950,500,4560,5,1,11453530,526,-3.77,4.61,12,9.54,-1219.00,995.00,10300,20220706,-55.44,4160,20221013,10.34,10100,-54.55,20230102,4580,0.22,20230705,10300,-55.44,20220706,4160,10.34,20221013,1.90,N,376930,500,57 억,,61089,N,N,0,N,00,N
20230705,111019,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4625,-1895,5,-29.06,4569421165,914921,3817.58,5400,5700,4580,8470,4570,6520,4994.33,0.53,0,-38674,6720,6620,6530,6430,6340,6575,6385,57,1950,500,4560,5,1,11453530,530,-3.79,4.65,12,7.99,-1219.00,995.00,10300,20220706,-55.10,4160,20221013,11.18,10100,-54.21,20230102,4580,0.98,20230705,10300,-55.10,20220706,4160,11.18,20221013,1.90,N,376930,500,57 억,,61089,N,N,0,N,00,N
20230705,101011,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4955,-1565,5,-24.00,2886831370,557666,2326.90,5400,5700,4890,8470,4570,6520,5176.63,0.53,0,-30981,6720,6620,6530,6430,6340,6575,6385,57,1950,500,4560,5,1,11453530,568,-4.06,4.98,12,4.87,-1219.00,995.00,10300,20220706,-51.89,4160,20221013,19.11,10100,-50.94,20230102,4890,1.33,20230705,10300,-51.89,20220706,4160,19.11,20221013,1.90,N,376930,500,57 억,,61089,N,N,0,N,00,N
20230705,091009,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5440,-1080,5,-16.56,895249120,164593,686.78,5400,5700,5260,8470,4570,6520,5439.17,0.53,0,-819,6720,6620,6530,6430,6340,6575,6385,57,1950,500,4560,10,1,11453530,623,-4.46,5.47,12,1.44,-1219.00,995.00,10300,20220706,-47.18,4160,20221013,30.77,10100,-46.14,20230102,5260,3.42,20230705,10300,-47.18,20220706,4160,30.77,20221013,1.90,N,376930,500,57 억,,61089,N,N,0,N,00,N
20230704,161004,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6520,-50,5,-0.76,155994570,23966,78.21,6570,6630,6440,8540,4600,6570,6508.97,0.54,0,-1175,6790,6680,6580,6470,6370,6675,6465,57,1970,500,4590,10,1,11453530,747,-5.35,6.55,12,0.21,-1219.00,995.00,10300,20220706,-36.70,4160,20221013,56.73,10100,-35.45,20230102,6370,2.35,20230619,10300,-36.70,20220706,4160,56.73,20221013,1.94,N,376930,500,57 억,,62264,N,N,0,N,00,N
20230704,150953,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6510,-60,5,-0.91,141083200,21667,70.71,6570,6630,6440,8540,4600,6570,6511.43,0.54,0,-2597,6790,6680,6580,6470,6370,6675,6465,57,1970,500,4590,10,1,11453530,746,-5.34,6.54,12,0.19,-1219.00,995.00,10300,20220706,-36.80,4160,20221013,56.49,10100,-35.54,20230102,6370,2.20,20230619,10300,-36.80,20220706,4160,56.49,20221013,1.94,N,376930,500,57 억,,62264,N,N,0,N,00,N
20230704,140957,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6520,-50,5,-0.76,128617720,19749,64.45,6570,6630,6440,8540,4600,6570,6512.62,0.54,0,-2848,6790,6680,6580,6470,6370,6675,6465,57,1970,500,4590,10,1,11453530,747,-5.35,6.55,12,0.17,-1219.00,995.00,10300,20220706,-36.70,4160,20221013,56.73,10100,-35.45,20230102,6370,2.35,20230619,10300,-36.70,20220706,4160,56.73,20221013,1.94,N,376930,500,57 억,,62264,N,N,0,N,00,N
20230704,130947,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6530,-40,5,-0.61,122559520,18821,61.42,6570,6630,6440,8540,4600,6570,6511.85,0.54,0,-2844,6790,6680,6580,6470,6370,6675,6465,57,1970,500,4590,10,1,11453530,748,-5.36,6.56,12,0.16,-1219.00,995.00,10300,20220706,-36.60,4160,20221013,56.97,10100,-35.35,20230102,6370,2.51,20230619,10300,-36.60,20220706,4160,56.97,20221013,1.94,N,376930,500,57 억,,62264,N,N,0,N,00,N
20230704,120957,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6480,-90,5,-1.37,116521000,17891,58.39,6570,6630,6440,8540,4600,6570,6512.83,0.54,0,-3004,6790,6680,6580,6470,6370,6675,6465,57,1970,500,4590,10,1,11453530,742,-5.32,6.51,12,0.16,-1219.00,995.00,10300,20220706,-37.09,4160,20221013,55.77,10100,-35.84,20230102,6370,1.73,20230619,10300,-37.09,20220706,4160,55.77,20221013,1.94,N,376930,500,57 억,,62264,N,N,0,N,00,N
20230704,110950,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6500,-70,5,-1.07,90653990,13907,45.39,6570,6630,6440,8540,4600,6570,6518.59,0.54,0,-3554,6790,6680,6580,6470,6370,6675,6465,57,1970,500,4590,10,1,11453530,744,-5.33,6.53,12,0.12,-1219.00,995.00,10300,20220706,-36.89,4160,20221013,56.25,10100,-35.64,20230102,6370,2.04,20230619,10300,-36.89,20220706,4160,56.25,20221013,1.94,N,376930,500,57 억,,62264,N,N,0,N,00,N
20230704,100945,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6550,-20,5,-0.30,57994190,8890,29.01,6570,6630,6440,8540,4600,6570,6523.53,0.54,0,-1319,6790,6680,6580,6470,6370,6675,6465,57,1970,500,4590,10,1,11453530,750,-5.37,6.58,12,0.08,-1219.00,995.00,10300,20220706,-36.41,4160,20221013,57.45,10100,-35.15,20230102,6370,2.83,20230619,10300,-36.41,20220706,4160,57.45,20221013,1.94,N,376930,500,57 억,,62264,N,N,0,N,00,N
20230704,090945,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6550,-20,5,-0.30,30387860,4664,15.22,6570,6570,6440,8540,4600,6570,6515.41,0.54,0,22,6790,6680,6580,6470,6370,6675,6465,57,1970,500,4590,10,1,11453530,750,-5.37,6.58,12,0.04,-1219.00,995.00,10300,20220706,-36.41,4160,20221013,57.45,10100,-35.15,20230102,6370,2.83,20230619,10300,-36.41,20220706,4160,57.45,20221013,1.94,N,376930,500,57 억,,62264,N,N,0,N,00,N
20230703,160935,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6570,0,3,0.00,198410120,30272,58.62,6570,6690,6480,8540,4600,6570,6554.24,0.54,0,193,7003,6786,6643,6426,6283,6715,6355,57,1970,500,4590,10,1,11453530,752,-5.39,6.60,12,0.26,-1219.00,995.00,10300,20220706,-36.21,4160,20221013,57.93,10100,-34.95,20230102,6370,3.14,20230619,10300,-36.21,20220706,4160,57.93,20221013,1.93,N,376930,500,57 억,,61589,N,N,0,N,00,N
20230703,150946,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6580,10,2,0.15,197061900,30067,58.22,6570,6690,6480,8540,4600,6570,6554.09,0.54,0,193,7003,6786,6643,6426,6283,6715,6355,57,1970,500,4590,10,1,11453530,754,-5.40,6.61,12,0.26,-1219.00,995.00,10300,20220706,-36.12,4160,20221013,58.17,10100,-34.85,20230102,6370,3.30,20230619,10300,-36.12,20220706,4160,58.17,20221013,1.93,N,376930,500,57 억,,61589,N,N,0,N,00,N
20230703,140944,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6510,-60,5,-0.91,147930690,22515,43.60,6570,6690,6510,8540,4600,6570,6570.32,0.54,0,1487,7003,6786,6643,6426,6283,6715,6355,57,1970,500,4590,10,1,11453530,746,-5.34,6.54,12,0.20,-1219.00,995.00,10300,20220706,-36.80,4160,20221013,56.49,10100,-35.54,20230102,6370,2.20,20230619,10300,-36.80,20220706,4160,56.49,20221013,1.93,N,376930,500,57 억,,61589,N,N,0,N,00,N
20230703,130938,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6530,-40,5,-0.61,128168330,19482,37.73,6570,6690,6510,8540,4600,6570,6578.81,0.54,0,3434,7003,6786,6643,6426,6283,6715,6355,57,1970,500,4590,10,1,11453530,748,-5.36,6.56,12,0.17,-1219.00,995.00,10300,20220706,-36.60,4160,20221013,56.97,10100,-35.35,20230102,6370,2.51,20230619,10300,-36.60,20220706,4160,56.97,20221013,1.93,N,376930,500,57 억,,61589,N,N,0,N,00,N
20230703,120945,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6580,10,2,0.15,105016390,15934,30.86,6570,6690,6510,8540,4600,6570,6590.71,0.54,0,3273,7003,6786,6643,6426,6283,6715,6355,57,1970,500,4590,10,1,11453530,754,-5.40,6.61,12,0.14,-1219.00,995.00,10300,20220706,-36.12,4160,20221013,58.17,10100,-34.85,20230102,6370,3.30,20230619,10300,-36.12,20220706,4160,58.17,20221013,1.93,N,376930,500,57 억,,61589,N,N,0,N,00,N
20230703,110939,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6580,10,2,0.15,75586380,11446,22.16,6570,6690,6560,8540,4600,6570,6603.74,0.54,0,3316,7003,6786,6643,6426,6283,6715,6355,57,1970,500,4590,10,1,11453530,754,-5.40,6.61,12,0.10,-1219.00,995.00,10300,20220706,-36.12,4160,20221013,58.17,10100,-34.85,20230102,6370,3.30,20230619,10300,-36.12,20220706,4160,58.17,20221013,1.93,N,376930,500,57 억,,61589,N,N,0,N,00,N
20230703,100925,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6680,110,2,1.67,26880970,4053,7.85,6570,6690,6560,8540,4600,6570,6632.36,0.54,0,1509,7003,6786,6643,6426,6283,6715,6355,57,1970,500,4590,10,1,11453530,765,-5.48,6.71,12,0.04,-1219.00,995.00,10300,20220706,-35.15,4160,20221013,60.58,10100,-33.86,20230102,6370,4.87,20230619,10300,-35.15,20220706,4160,60.58,20221013,1.93,N,376930,500,57 억,,61589,N,N,0,N,00,N
20230703,090935,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6620,50,2,0.76,12082580,1833,3.55,6570,6650,6560,8540,4600,6570,6591.70,0.54,0,894,7003,6786,6643,6426,6283,6715,6355,57,1970,500,4590,10,1,11453530,758,-5.43,6.65,12,0.02,-1219.00,995.00,10300,20220706,-35.73,4160,20221013,59.13,10100,-34.46,20230102,6370,3.92,20230619,10300,-35.73,20220706,4160,59.13,20221013,1.93,N,376930,500,57 억,,61589,N,N,0,N,00,N