KissMeData/405000/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
20230731,161227,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5880,310,2,5.57,1174877770,199827,267.03,5770,6010,5650,7240,3900,5570,5879.47,1.34,0,5513,5770,5670,5510,5410,5250,5720,5460,96,1670,500,4010,10,1,19274044,1133,-5.37,11.12,12,1.04,-1095.00,529.00,9150,20230307,-35.74,5240,20221101,12.21,9150,-35.74,20230307,5280,11.36,20230726,9150,-35.74,20230307,5240,12.21,20221101,1.59,N,405000,500,96 억,,258931,N,N,22,N,00,N
20230731,151225,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5890,320,2,5.75,1144040800,194584,260.02,5770,6010,5650,7240,3900,5570,5879.42,1.34,0,5602,5770,5670,5510,5410,5250,5720,5460,96,1670,500,4010,10,1,19274044,1135,-5.38,11.13,12,1.01,-1095.00,529.00,9150,20230307,-35.63,5240,20221101,12.40,9150,-35.63,20230307,5280,11.55,20230726,9150,-35.63,20230307,5240,12.40,20221101,1.59,N,405000,500,96 억,,258931,N,N,3,N,00,N
20230731,141232,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5910,340,2,6.10,1096103110,186458,249.16,5770,6010,5650,7240,3900,5570,5878.55,1.34,0,8333,5770,5670,5510,5410,5250,5720,5460,96,1670,500,4010,10,1,19274044,1139,-5.40,11.17,12,0.97,-1095.00,529.00,9150,20230307,-35.41,5240,20221101,12.79,9150,-35.41,20230307,5280,11.93,20230726,9150,-35.41,20230307,5240,12.79,20221101,1.59,N,405000,500,96 억,,258931,N,N,3,N,00,N
20230731,131236,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5900,330,2,5.92,1050060100,178666,238.75,5770,6010,5650,7240,3900,5570,5877.22,1.34,0,8923,5770,5670,5510,5410,5250,5720,5460,96,1670,500,4010,10,1,19274044,1137,-5.39,11.15,12,0.93,-1095.00,529.00,9150,20230307,-35.52,5240,20221101,12.60,9150,-35.52,20230307,5280,11.74,20230726,9150,-35.52,20230307,5240,12.60,20221101,1.59,N,405000,500,96 억,,258931,N,N,3,N,00,N
20230731,121243,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5860,290,2,5.21,987811130,168089,224.62,5770,6010,5650,7240,3900,5570,5876.71,1.34,0,7796,5770,5670,5510,5410,5250,5720,5460,96,1670,500,4010,10,1,19274044,1129,-5.35,11.08,12,0.87,-1095.00,529.00,9150,20230307,-35.96,5240,20221101,11.83,9150,-35.96,20230307,5280,10.98,20230726,9150,-35.96,20230307,5240,11.83,20221101,1.59,N,405000,500,96 억,,258931,N,N,3,N,00,N
20230731,111245,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5890,320,2,5.75,881736500,150070,200.54,5770,6010,5650,7240,3900,5570,5875.50,1.34,0,3151,5770,5670,5510,5410,5250,5720,5460,96,1670,500,4010,10,1,19274044,1135,-5.38,11.13,12,0.78,-1095.00,529.00,9150,20230307,-35.63,5240,20221101,12.40,9150,-35.63,20230307,5280,11.55,20230726,9150,-35.63,20230307,5240,12.40,20221101,1.59,N,405000,500,96 억,,258931,N,N,3,N,00,N
20230731,101242,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5850,280,2,5.03,407669740,70446,94.14,5770,5860,5650,7240,3900,5570,5786.98,1.34,0,-373,5770,5670,5510,5410,5250,5720,5460,96,1670,500,4010,10,1,19274044,1128,-5.34,11.06,12,0.37,-1095.00,529.00,9150,20230307,-36.07,5240,20221101,11.64,9150,-36.07,20230307,5280,10.80,20230726,9150,-36.07,20230307,5240,11.64,20221101,1.59,N,405000,500,96 억,,258931,N,N,3,N,00,N
20230731,091229,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5770,200,2,3.59,48549350,8425,11.26,5770,5780,5700,7240,3900,5570,5762.53,1.34,0,-4639,5770,5670,5510,5410,5250,5720,5460,96,1670,500,4010,10,1,19274044,1112,-5.27,10.91,12,0.04,-1095.00,529.00,9150,20230307,-36.94,5240,20221101,10.11,9150,-36.94,20230307,5280,9.28,20230726,9150,-36.94,20230307,5240,10.11,20221101,1.59,N,405000,500,96 억,,258931,N,N,3,N,00,N
20230728,161232,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5570,120,2,2.20,408119210,74554,72.81,5410,5610,5350,7080,3820,5450,5474.14,1.25,0,18572,5730,5590,5450,5310,5170,5660,5380,96,1630,500,3920,10,1,19274044,1074,-5.09,10.53,12,0.39,-1095.00,529.00,9150,20230307,-39.13,5240,20221101,6.30,9150,-39.13,20230307,5280,5.49,20230726,9150,-39.13,20230307,5240,6.30,20221101,1.61,N,405000,500,96 억,,240345,N,N,3,N,00,N
20230728,151228,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5540,90,2,1.65,398689720,72853,71.15,5410,5610,5350,7080,3820,5450,5472.52,1.25,0,18681,5730,5590,5450,5310,5170,5660,5380,96,1630,500,3920,10,1,19274044,1068,-5.06,10.47,12,0.38,-1095.00,529.00,9150,20230307,-39.45,5240,20221101,5.73,9150,-39.45,20230307,5280,4.92,20230726,9150,-39.45,20230307,5240,5.73,20221101,1.61,N,405000,500,96 억,,240345,N,N,0,N,00,N
20230728,141226,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5530,80,2,1.47,330143800,60435,59.02,5410,5610,5350,7080,3820,5450,5462.79,1.25,0,18295,5730,5590,5450,5310,5170,5660,5380,96,1630,500,3920,10,1,19274044,1066,-5.05,10.45,12,0.31,-1095.00,529.00,9150,20230307,-39.56,5240,20221101,5.53,9150,-39.56,20230307,5280,4.73,20230726,9150,-39.56,20230307,5240,5.53,20221101,1.61,N,405000,500,96 억,,240345,N,N,0,N,00,N
20230728,131230,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5520,70,2,1.28,270886760,49757,48.59,5410,5530,5350,7080,3820,5450,5444.19,1.25,0,16443,5730,5590,5450,5310,5170,5660,5380,96,1630,500,3920,10,1,19274044,1064,-5.04,10.43,12,0.26,-1095.00,529.00,9150,20230307,-39.67,5240,20221101,5.34,9150,-39.67,20230307,5280,4.55,20230726,9150,-39.67,20230307,5240,5.34,20221101,1.61,N,405000,500,96 억,,240345,N,N,0,N,00,N
20230728,121228,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5470,20,2,0.37,238053580,43796,42.77,5410,5500,5350,7080,3820,5450,5435.51,1.25,0,12396,5730,5590,5450,5310,5170,5660,5380,96,1630,500,3920,10,1,19274044,1054,-5.00,10.34,12,0.23,-1095.00,529.00,9150,20230307,-40.22,5240,20221101,4.39,9150,-40.22,20230307,5280,3.60,20230726,9150,-40.22,20230307,5240,4.39,20221101,1.61,N,405000,500,96 억,,240345,N,N,0,N,00,N
20230728,111233,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5450,0,3,0.00,179521050,33083,32.31,5410,5500,5350,7080,3820,5450,5426.38,1.25,0,9387,5730,5590,5450,5310,5170,5660,5380,96,1630,500,3920,10,1,19274044,1050,-4.98,10.30,12,0.17,-1095.00,529.00,9150,20230307,-40.44,5240,20221101,4.01,9150,-40.44,20230307,5280,3.22,20230726,9150,-40.44,20230307,5240,4.01,20221101,1.61,N,405000,500,96 억,,240345,N,N,0,N,00,N
20230728,101225,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5470,20,2,0.37,148571140,27421,26.78,5410,5490,5350,7080,3820,5450,5418.15,1.25,0,8976,5730,5590,5450,5310,5170,5660,5380,96,1630,500,3920,10,1,19274044,1054,-5.00,10.34,12,0.14,-1095.00,529.00,9150,20230307,-40.22,5240,20221101,4.39,9150,-40.22,20230307,5280,3.60,20230726,9150,-40.22,20230307,5240,4.39,20221101,1.61,N,405000,500,96 억,,240345,N,N,0,N,00,N
20230728,091234,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5460,10,2,0.18,27358030,5032,4.91,5410,5460,5410,7080,3820,5450,5436.81,1.25,0,1412,5730,5590,5450,5310,5170,5660,5380,96,1630,500,3920,10,1,19274044,1052,-4.99,10.32,12,0.03,-1095.00,529.00,9150,20230307,-40.33,5240,20221101,4.20,9150,-40.33,20230307,5280,3.41,20230726,9150,-40.33,20230307,5240,4.20,20221101,1.61,N,405000,500,96 억,,240345,N,N,0,N,00,N
20230727,161224,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5450,140,2,2.64,562839910,102308,44.80,5380,5590,5310,6900,3720,5310,5501.43,1.11,-38023,26025,5783,5546,5413,5176,5043,5480,5110,96,1590,500,3820,10,1,19274044,1050,-4.98,10.30,12,0.53,-1095.00,529.00,9150,20230307,-40.44,5240,20221101,4.01,9150,-40.44,20230307,5280,3.22,20230726,9150,-40.44,20230307,5240,4.01,20221101,1.63,N,405000,500,96 억,,214136,N,N,24,N,00,N
20230727,151225,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5420,110,2,2.07,530340200,96305,42.17,5380,5590,5310,6900,3720,5310,5506.88,1.11,-38023,25032,5783,5546,5413,5176,5043,5480,5110,96,1590,500,3820,10,1,19274044,1045,-4.95,10.25,12,0.50,-1095.00,529.00,9150,20230307,-40.77,5240,20221101,3.44,9150,-40.77,20230307,5280,2.65,20230726,9150,-40.77,20230307,5240,3.44,20221101,1.63,N,405000,500,96 억,,214136,N,N,24,N,00,N
20230727,141220,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5480,170,2,3.20,486586490,88276,38.65,5380,5590,5310,6900,3720,5310,5512.10,1.11,-38023,22636,5783,5546,5413,5176,5043,5480,5110,96,1590,500,3820,10,1,19274044,1056,-5.00,10.36,12,0.46,-1095.00,529.00,9150,20230307,-40.11,5240,20221101,4.58,9150,-40.11,20230307,5280,3.79,20230726,9150,-40.11,20230307,5240,4.58,20221101,1.63,N,405000,500,96 억,,214136,N,N,24,N,00,N
20230727,131217,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5510,200,2,3.77,455920140,82690,36.21,5380,5590,5310,6900,3720,5310,5513.61,1.11,-38023,22185,5783,5546,5413,5176,5043,5480,5110,96,1590,500,3820,10,1,19274044,1062,-5.03,10.42,12,0.43,-1095.00,529.00,9150,20230307,-39.78,5240,20221101,5.15,9150,-39.78,20230307,5280,4.36,20230726,9150,-39.78,20230307,5240,5.15,20221101,1.63,N,405000,500,96 억,,214136,N,N,24,N,00,N
20230727,121221,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5580,270,2,5.08,383382950,69560,30.46,5380,5590,5310,6900,3720,5310,5511.54,1.11,-38023,16295,5783,5546,5413,5176,5043,5480,5110,96,1590,500,3820,10,1,19274044,1075,-5.10,10.55,12,0.36,-1095.00,529.00,9150,20230307,-39.02,5240,20221101,6.49,9150,-39.02,20230307,5280,5.68,20230726,9150,-39.02,20230307,5240,6.49,20221101,1.63,N,405000,500,96 억,,214136,N,N,24,N,00,N
20230727,111223,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5570,260,2,4.90,329507510,59866,26.21,5380,5590,5310,6900,3720,5310,5504.08,1.11,-38023,13417,5783,5546,5413,5176,5043,5480,5110,96,1590,500,3820,10,1,19274044,1074,-5.09,10.53,12,0.31,-1095.00,529.00,9150,20230307,-39.13,5240,20221101,6.30,9150,-39.13,20230307,5280,5.49,20230726,9150,-39.13,20230307,5240,6.30,20221101,1.63,N,405000,500,96 억,,214136,N,N,24,N,00,N
20230727,101220,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5570,260,2,4.90,267092940,48630,21.29,5380,5570,5310,6900,3720,5310,5492.35,1.11,-38023,4146,5783,5546,5413,5176,5043,5480,5110,96,1590,500,3820,10,1,19274044,1074,-5.09,10.53,12,0.25,-1095.00,529.00,9150,20230307,-39.13,5240,20221101,6.30,9150,-39.13,20230307,5280,5.49,20230726,9150,-39.13,20230307,5240,6.30,20221101,1.63,N,405000,500,96 억,,214136,N,N,24,N,00,N
20230727,091218,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5450,140,2,2.64,108713510,19926,8.73,5380,5540,5310,6900,3720,5310,5455.86,1.11,-38023,-1985,5783,5546,5413,5176,5043,5480,5110,96,1590,500,3820,10,1,19274044,1050,-4.98,10.30,12,0.10,-1095.00,529.00,9150,20230307,-40.44,5240,20221101,4.01,9150,-40.44,20230307,5280,3.22,20230726,9150,-40.44,20230307,5240,4.01,20221101,1.63,N,405000,500,96 억,,214136,N,N,24,N,00,N
20230726,161217,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5310,-350,5,-6.18,1231812070,227564,122.85,5570,5650,5280,7350,3970,5660,5414.06,1.31,0,-37962,5906,5782,5656,5532,5406,5720,5470,96,1690,500,4070,10,1,19274044,1023,-4.85,10.04,12,1.18,-1095.00,529.00,9150,20230307,-41.97,5240,20221101,1.34,9150,-41.97,20230307,5280,0.57,20230726,9150,-41.97,20230307,5240,1.34,20221101,1.63,N,405000,500,96 억,,252159,N,N,24,N,00,N
20230726,151222,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5340,-320,5,-5.65,1177368410,217336,117.33,5570,5650,5280,7350,3970,5660,5417.27,1.31,0,-38641,5906,5782,5656,5532,5406,5720,5470,96,1690,500,4070,10,1,19274044,1029,-4.88,10.09,12,1.13,-1095.00,529.00,9150,20230307,-41.64,5240,20221101,1.91,9150,-41.64,20230307,5280,1.14,20230726,9150,-41.64,20230307,5240,1.91,20221101,1.63,N,405000,500,96 억,,252159,N,N,21,N,00,N
20230726,141212,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5330,-330,5,-5.83,1106054840,203994,110.13,5570,5650,5280,7350,3970,5660,5422.00,1.31,0,-39263,5906,5782,5656,5532,5406,5720,5470,96,1690,500,4070,10,1,19274044,1027,-4.87,10.08,12,1.06,-1095.00,529.00,9150,20230307,-41.75,5240,20221101,1.72,9150,-41.75,20230307,5280,0.95,20230726,9150,-41.75,20230307,5240,1.72,20221101,1.63,N,405000,500,96 억,,252159,N,N,21,N,00,N
20230726,131208,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5380,-280,5,-4.95,864695050,158815,85.74,5570,5650,5350,7350,3970,5660,5444.67,1.31,0,-33629,5906,5782,5656,5532,5406,5720,5470,96,1690,500,4070,10,1,19274044,1037,-4.91,10.17,12,0.82,-1095.00,529.00,9150,20230307,-41.20,5240,20221101,2.67,9150,-41.20,20230307,5350,0.56,20230726,9150,-41.20,20230307,5240,2.67,20221101,1.63,N,405000,500,96 억,,252159,N,N,21,N,00,N
20230726,121214,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5400,-260,5,-4.59,738218400,135253,73.02,5570,5650,5380,7350,3970,5660,5458.06,1.31,0,-28992,5906,5782,5656,5532,5406,5720,5470,96,1690,500,4070,10,1,19274044,1041,-4.93,10.21,12,0.70,-1095.00,529.00,9150,20230307,-40.98,5240,20221101,3.05,9150,-40.98,20230307,5360,0.75,20230518,9150,-40.98,20230307,5240,3.05,20221101,1.63,N,405000,500,96 억,,252159,N,N,21,N,00,N
20230726,111208,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5410,-250,5,-4.42,587791350,107404,57.98,5570,5650,5400,7350,3970,5660,5472.71,1.31,0,-23367,5906,5782,5656,5532,5406,5720,5470,96,1690,500,4070,10,1,19274044,1043,-4.94,10.23,12,0.56,-1095.00,529.00,9150,20230307,-40.87,5240,20221101,3.24,9150,-40.87,20230307,5360,0.93,20230518,9150,-40.87,20230307,5240,3.24,20221101,1.63,N,405000,500,96 억,,252159,N,N,21,N,00,N
20230726,101216,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5470,-190,5,-3.36,364511880,66298,35.79,5570,5650,5450,7350,3970,5660,5498.08,1.31,0,-13014,5906,5782,5656,5532,5406,5720,5470,96,1690,500,4070,10,1,19274044,1054,-5.00,10.34,12,0.34,-1095.00,529.00,9150,20230307,-40.22,5240,20221101,4.39,9150,-40.22,20230307,5360,2.05,20230518,9150,-40.22,20230307,5240,4.39,20221101,1.63,N,405000,500,96 억,,252159,N,N,21,N,00,N
20230726,091212,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5500,-160,5,-2.83,147180740,26688,14.41,5570,5650,5460,7350,3970,5660,5514.87,1.31,0,-14343,5906,5782,5656,5532,5406,5720,5470,96,1690,500,4070,10,1,19274044,1060,-5.02,10.40,12,0.14,-1095.00,529.00,9150,20230307,-39.89,5240,20221101,4.96,9150,-39.89,20230307,5360,2.61,20230518,9150,-39.89,20230307,5240,4.96,20221101,1.63,N,405000,500,96 억,,252159,N,N,21,N,00,N
20230725,161207,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5660,-120,5,-2.08,1036687250,184978,93.08,5780,5780,5530,7510,4050,5780,5604.35,1.51,0,-38297,6126,5952,5796,5622,5466,5875,5545,96,1730,500,4160,10,1,19274044,1091,-5.17,10.70,12,0.96,-1095.00,529.00,9150,20230307,-38.14,5240,20221101,8.02,9150,-38.14,20230307,5360,5.60,20230518,9150,-38.14,20230307,5240,8.02,20221101,1.71,N,405000,500,96 억,,290456,N,N,21,N,00,N
20230725,151155,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5540,-240,5,-4.15,996552550,177827,89.48,5780,5780,5540,7510,4050,5780,5604.06,1.51,0,-36253,6126,5952,5796,5622,5466,5875,5545,96,1730,500,4160,10,1,19274044,1068,-5.06,10.47,12,0.92,-1095.00,529.00,9150,20230307,-39.45,5240,20221101,5.73,9150,-39.45,20230307,5360,3.36,20230518,9150,-39.45,20230307,5240,5.73,20221101,1.71,N,405000,500,96 억,,290456,N,N,31,N,00,N
20230725,141152,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5600,-180,5,-3.11,881707420,157178,79.09,5780,5780,5540,7510,4050,5780,5609.61,1.51,0,-24474,6126,5952,5796,5622,5466,5875,5545,96,1730,500,4160,10,1,19274044,1079,-5.11,10.59,12,0.82,-1095.00,529.00,9150,20230307,-38.80,5240,20221101,6.87,9150,-38.80,20230307,5360,4.48,20230518,9150,-38.80,20230307,5240,6.87,20221101,1.71,N,405000,500,96 억,,290456,N,N,31,N,00,N
20230725,131204,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5570,-210,5,-3.63,793247590,141357,71.13,5780,5780,5550,7510,4050,5780,5611.66,1.51,0,-18500,6126,5952,5796,5622,5466,5875,5545,96,1730,500,4160,10,1,19274044,1074,-5.09,10.53,12,0.73,-1095.00,529.00,9150,20230307,-39.13,5240,20221101,6.30,9150,-39.13,20230307,5360,3.92,20230518,9150,-39.13,20230307,5240,6.30,20221101,1.71,N,405000,500,96 억,,290456,N,N,31,N,00,N
20230725,121203,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5580,-200,5,-3.46,660841660,117575,59.16,5780,5780,5570,7510,4050,5780,5620.60,1.51,0,-5240,6126,5952,5796,5622,5466,5875,5545,96,1730,500,4160,10,1,19274044,1075,-5.10,10.55,12,0.61,-1095.00,529.00,9150,20230307,-39.02,5240,20221101,6.49,9150,-39.02,20230307,5360,4.10,20230518,9150,-39.02,20230307,5240,6.49,20221101,1.71,N,405000,500,96 억,,290456,N,N,31,N,00,N
20230725,111201,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5610,-170,5,-2.94,576422700,102474,51.56,5780,5780,5570,7510,4050,5780,5625.06,1.51,0,-279,6126,5952,5796,5622,5466,5875,5545,96,1730,500,4160,10,1,19274044,1081,-5.12,10.60,12,0.53,-1095.00,529.00,9150,20230307,-38.69,5240,20221101,7.06,9150,-38.69,20230307,5360,4.66,20230518,9150,-38.69,20230307,5240,7.06,20221101,1.71,N,405000,500,96 억,,290456,N,N,31,N,00,N
20230725,101201,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5610,-170,5,-2.94,364127190,64528,32.47,5780,5780,5590,7510,4050,5780,5642.93,1.51,0,1786,6126,5952,5796,5622,5466,5875,5545,96,1730,500,4160,10,1,19274044,1081,-5.12,10.60,12,0.33,-1095.00,529.00,9150,20230307,-38.69,5240,20221101,7.06,9150,-38.69,20230307,5360,4.66,20230518,9150,-38.69,20230307,5240,7.06,20221101,1.71,N,405000,500,96 억,,290456,N,N,31,N,00,N
20230725,091158,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5700,-80,5,-1.38,74954570,13162,6.62,5780,5780,5670,7510,4050,5780,5694.77,1.51,0,697,6126,5952,5796,5622,5466,5875,5545,96,1730,500,4160,10,1,19274044,1099,-5.21,10.78,12,0.07,-1095.00,529.00,9150,20230307,-37.70,5240,20221101,8.78,9150,-37.70,20230307,5360,6.34,20230518,9150,-37.70,20230307,5240,8.78,20221101,1.71,N,405000,500,96 억,,290456,N,N,31,N,00,N
20230724,161200,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5780,-150,5,-2.53,1143346320,198523,166.56,5970,5970,5640,7700,4160,5930,5759.22,1.88,0,-54654,6123,6026,5913,5816,5703,6075,5865,92,1770,500,4260,10,1,18376680,1062,-5.28,10.93,12,1.08,-1095.00,529.00,9150,20230307,-36.83,5240,20221101,10.31,9150,-36.83,20230307,5360,7.84,20230518,9150,-36.83,20230307,5240,10.31,20221101,1.71,N,405000,500,91 억,,345992,N,N,31,N,00,N
20230724,151155,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5670,-260,5,-4.38,1118961560,194281,163.00,5970,5970,5640,7700,4160,5930,5759.50,1.88,0,-53890,6123,6026,5913,5816,5703,6075,5865,92,1770,500,4260,10,1,18376680,1042,-5.18,10.72,12,1.06,-1095.00,529.00,9150,20230307,-38.03,5240,20221101,8.21,9150,-38.03,20230307,5360,5.78,20230518,9150,-38.03,20230307,5240,8.21,20221101,1.71,N,405000,500,91 억,,345992,N,N,0,N,00,N
20230724,141154,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5710,-220,5,-3.71,1008473770,174968,146.80,5970,5970,5640,7700,4160,5930,5763.76,1.88,0,-50847,6123,6026,5913,5816,5703,6075,5865,92,1770,500,4260,10,1,18376680,1049,-5.21,10.79,12,0.95,-1095.00,529.00,9150,20230307,-37.60,5240,20221101,8.97,9150,-37.60,20230307,5360,6.53,20230518,9150,-37.60,20230307,5240,8.97,20221101,1.71,N,405000,500,91 억,,345992,N,N,0,N,00,N
20230724,131154,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5700,-230,5,-3.88,800532890,138341,116.07,5970,5970,5690,7700,4160,5930,5786.66,1.88,0,-40729,6123,6026,5913,5816,5703,6075,5865,92,1770,500,4260,10,1,18376680,1047,-5.21,10.78,12,0.75,-1095.00,529.00,9150,20230307,-37.70,5240,20221101,8.78,9150,-37.70,20230307,5360,6.34,20230518,9150,-37.70,20230307,5240,8.78,20221101,1.71,N,405000,500,91 억,,345992,N,N,0,N,00,N
20230724,121156,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5720,-210,5,-3.54,684347350,117987,98.99,5970,5970,5700,7700,4160,5930,5800.19,1.88,0,-32438,6123,6026,5913,5816,5703,6075,5865,92,1770,500,4260,10,1,18376680,1051,-5.22,10.81,12,0.64,-1095.00,529.00,9150,20230307,-37.49,5240,20221101,9.16,9150,-37.49,20230307,5360,6.72,20230518,9150,-37.49,20230307,5240,9.16,20221101,1.71,N,405000,500,91 억,,345992,N,N,0,N,00,N
20230724,111200,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5810,-120,5,-2.02,483158900,82923,69.57,5970,5970,5770,7700,4160,5930,5826.60,1.88,0,-21023,6123,6026,5913,5816,5703,6075,5865,92,1770,500,4260,10,1,18376680,1068,-5.31,10.98,12,0.45,-1095.00,529.00,9150,20230307,-36.50,5240,20221101,10.88,9150,-36.50,20230307,5360,8.40,20230518,9150,-36.50,20230307,5240,10.88,20221101,1.71,N,405000,500,91 억,,345992,N,N,0,N,00,N
20230724,101148,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5790,-140,5,-2.36,344291820,58958,49.47,5970,5970,5780,7700,4160,5930,5839.61,1.88,0,-17467,6123,6026,5913,5816,5703,6075,5865,92,1770,500,4260,10,1,18376680,1064,-5.29,10.95,12,0.32,-1095.00,529.00,9150,20230307,-36.72,5240,20221101,10.50,9150,-36.72,20230307,5360,8.02,20230518,9150,-36.72,20230307,5240,10.50,20221101,1.71,N,405000,500,91 억,,345992,N,N,0,N,00,N
20230724,091157,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5860,-70,5,-1.18,75845100,12879,10.81,5970,5970,5860,7700,4160,5930,5889.05,1.88,0,-9077,6123,6026,5913,5816,5703,6075,5865,92,1770,500,4260,10,1,18376680,1077,-5.35,11.08,12,0.07,-1095.00,529.00,9150,20230307,-35.96,5240,20221101,11.83,9150,-35.96,20230307,5360,9.33,20230518,9150,-35.96,20230307,5240,11.83,20221101,1.71,N,405000,500,91 억,,345992,N,N,0,N,00,N
20230721,161144,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5930,50,2,0.85,708281640,118811,121.57,5800,6010,5800,7640,4120,5880,5961.49,1.96,0,-13469,6013,5946,5853,5786,5693,5980,5820,92,1760,500,4230,10,1,18376680,1090,-5.42,11.21,12,0.65,-1095.00,529.00,9150,20230307,-35.19,5240,20221101,13.17,9150,-35.19,20230307,5360,10.63,20230518,9150,-35.19,20230307,5240,13.17,20221101,1.74,N,405000,500,91 억,,359462,N,N,322,N,00,N
20230721,151146,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5920,40,2,0.68,692326020,116122,118.82,5800,6010,5800,7640,4120,5880,5962.06,1.96,0,-13002,6013,5946,5853,5786,5693,5980,5820,92,1760,500,4230,10,1,18376680,1088,-5.41,11.19,12,0.63,-1095.00,529.00,9150,20230307,-35.30,5240,20221101,12.98,9150,-35.30,20230307,5360,10.45,20230518,9150,-35.30,20230307,5240,12.98,20221101,1.74,N,405000,500,91 억,,359462,N,N,322,N,00,N
20230721,141141,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5930,50,2,0.85,639079910,107139,109.63,5800,6010,5800,7640,4120,5880,5964.96,1.96,0,-7383,6013,5946,5853,5786,5693,5980,5820,92,1760,500,4230,10,1,18376680,1090,-5.42,11.21,12,0.58,-1095.00,529.00,9150,20230307,-35.19,5240,20221101,13.17,9150,-35.19,20230307,5360,10.63,20230518,9150,-35.19,20230307,5240,13.17,20221101,1.74,N,405000,500,91 억,,359462,N,N,322,N,00,N
20230721,131145,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5930,50,2,0.85,560850160,93981,96.17,5800,6010,5800,7640,4120,5880,5967.70,1.96,0,-6522,6013,5946,5853,5786,5693,5980,5820,92,1760,500,4230,10,1,18376680,1090,-5.42,11.21,12,0.51,-1095.00,529.00,9150,20230307,-35.19,5240,20221101,13.17,9150,-35.19,20230307,5360,10.63,20230518,9150,-35.19,20230307,5240,13.17,20221101,1.74,N,405000,500,91 억,,359462,N,N,322,N,00,N
20230721,121200,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5950,70,2,1.19,494527800,82806,84.73,5800,6010,5800,7640,4120,5880,5972.13,1.96,0,-1262,6013,5946,5853,5786,5693,5980,5820,92,1760,500,4230,10,1,18376680,1093,-5.43,11.25,12,0.45,-1095.00,529.00,9150,20230307,-34.97,5240,20221101,13.55,9150,-34.97,20230307,5360,11.01,20230518,9150,-34.97,20230307,5240,13.55,20221101,1.74,N,405000,500,91 억,,359462,N,N,322,N,00,N
20230721,111158,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5970,90,2,1.53,429247710,71858,73.53,5800,6010,5800,7640,4120,5880,5973.55,1.96,0,308,6013,5946,5853,5786,5693,5980,5820,92,1760,500,4230,10,1,18376680,1097,-5.45,11.29,12,0.39,-1095.00,529.00,9150,20230307,-34.75,5240,20221101,13.93,9150,-34.75,20230307,5360,11.38,20230518,9150,-34.75,20230307,5240,13.93,20221101,1.74,N,405000,500,91 억,,359462,N,N,322,N,00,N
20230721,101156,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5960,80,2,1.36,266157870,44620,45.66,5800,6010,5800,7640,4120,5880,5964.99,1.96,0,5606,6013,5946,5853,5786,5693,5980,5820,92,1760,500,4230,10,1,18376680,1095,-5.44,11.27,12,0.24,-1095.00,529.00,9150,20230307,-34.86,5240,20221101,13.74,9150,-34.86,20230307,5360,11.19,20230518,9150,-34.86,20230307,5240,13.74,20221101,1.74,N,405000,500,91 억,,359462,N,N,322,N,00,N
20230721,091152,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5950,70,2,1.19,89631540,15105,15.46,5800,5990,5800,7640,4120,5880,5933.90,1.96,0,3244,6013,5946,5853,5786,5693,5980,5820,92,1760,500,4230,10,1,18376680,1093,-5.43,11.25,12,0.08,-1095.00,529.00,9150,20230307,-34.97,5240,20221101,13.55,9150,-34.97,20230307,5360,11.01,20230518,9150,-34.97,20230307,5240,13.55,20221101,1.74,N,405000,500,91 억,,359462,N,N,322,N,00,N
20230720,161140,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5880,110,2,1.91,569311760,97088,102.53,5850,5920,5760,7500,4040,5770,5863.93,1.98,0,-4634,5923,5846,5773,5696,5623,5885,5735,92,1730,500,4150,10,1,18376680,1081,-5.37,11.12,12,0.53,-1095.00,529.00,9150,20230307,-35.74,5240,20221101,12.21,9150,-35.74,20230307,5360,9.70,20230518,9150,-35.74,20230307,5240,12.21,20221101,1.75,N,405000,500,91 억,,364106,N,N,322,N,00,N
20230720,151139,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5860,90,2,1.56,549507880,93714,98.96,5850,5920,5760,7500,4040,5770,5863.67,1.98,0,-5240,5923,5846,5773,5696,5623,5885,5735,92,1730,500,4150,10,1,18376680,1077,-5.35,11.08,12,0.51,-1095.00,529.00,9150,20230307,-35.96,5240,20221101,11.83,9150,-35.96,20230307,5360,9.33,20230518,9150,-35.96,20230307,5240,11.83,20221101,1.75,N,405000,500,91 억,,364106,N,N,0,N,00,N
20230720,141137,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5850,80,2,1.39,455965310,77826,82.19,5850,5920,5760,7500,4040,5770,5858.78,1.98,0,-2389,5923,5846,5773,5696,5623,5885,5735,92,1730,500,4150,10,1,18376680,1075,-5.34,11.06,12,0.42,-1095.00,529.00,9150,20230307,-36.07,5240,20221101,11.64,9150,-36.07,20230307,5360,9.14,20230518,9150,-36.07,20230307,5240,11.64,20221101,1.75,N,405000,500,91 억,,364106,N,N,0,N,00,N
20230720,131140,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5870,100,2,1.73,396295050,67655,71.44,5850,5920,5760,7500,4040,5770,5857.59,1.98,0,-1868,5923,5846,5773,5696,5623,5885,5735,92,1730,500,4150,10,1,18376680,1079,-5.36,11.10,12,0.37,-1095.00,529.00,9150,20230307,-35.85,5240,20221101,12.02,9150,-35.85,20230307,5360,9.51,20230518,9150,-35.85,20230307,5240,12.02,20221101,1.75,N,405000,500,91 억,,364106,N,N,0,N,00,N
20230720,121149,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5900,130,2,2.25,365329080,62394,65.89,5850,5920,5760,7500,4040,5770,5855.20,1.98,0,-2054,5923,5846,5773,5696,5623,5885,5735,92,1730,500,4150,10,1,18376680,1084,-5.39,11.15,12,0.34,-1095.00,529.00,9150,20230307,-35.52,5240,20221101,12.60,9150,-35.52,20230307,5360,10.07,20230518,9150,-35.52,20230307,5240,12.60,20221101,1.75,N,405000,500,91 억,,364106,N,N,0,N,00,N
20230720,111145,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5920,150,2,2.60,295995450,50642,53.48,5850,5920,5760,7500,4040,5770,5844.86,1.98,0,4099,5923,5846,5773,5696,5623,5885,5735,92,1730,500,4150,10,1,18376680,1088,-5.41,11.19,12,0.28,-1095.00,529.00,9150,20230307,-35.30,5240,20221101,12.98,9150,-35.30,20230307,5360,10.45,20230518,9150,-35.30,20230307,5240,12.98,20221101,1.75,N,405000,500,91 억,,364106,N,N,0,N,00,N
20230720,101132,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5820,50,2,0.87,124463870,21479,22.68,5850,5850,5760,7500,4040,5770,5794.68,1.98,0,856,5923,5846,5773,5696,5623,5885,5735,92,1730,500,4150,10,1,18376680,1070,-5.32,11.00,12,0.12,-1095.00,529.00,9150,20230307,-36.39,5240,20221101,11.07,9150,-36.39,20230307,5360,8.58,20230518,9150,-36.39,20230307,5240,11.07,20221101,1.75,N,405000,500,91 억,,364106,N,N,0,N,00,N
20230720,091135,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5800,30,2,0.52,27517790,4764,5.03,5850,5850,5760,7500,4040,5770,5776.19,1.98,0,-1470,5923,5846,5773,5696,5623,5885,5735,92,1730,500,4150,10,1,18376680,1066,-5.30,10.96,12,0.03,-1095.00,529.00,9150,20230307,-36.61,5240,20221101,10.69,9150,-36.61,20230307,5360,8.21,20230518,9150,-36.61,20230307,5240,10.69,20221101,1.75,N,405000,500,91 억,,364106,N,N,0,N,00,N
20230719,161155,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5770,10,2,0.17,544175490,94502,86.07,5710,5850,5700,7480,4040,5760,5758.28,1.87,0,20995,5933,5846,5773,5686,5613,5810,5650,92,1720,500,4140,10,1,18376680,1060,-5.27,10.91,12,0.51,-1095.00,529.00,9150,20230307,-36.94,5240,20221101,10.11,9150,-36.94,20230307,5360,7.65,20230518,9150,-36.94,20230307,5240,10.11,20221101,1.76,N,405000,500,91 억,,342927,N,N,0,N,00,N
20230719,151155,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5760,0,3,0.00,525227660,91215,83.08,5710,5850,5700,7480,4040,5760,5758.13,1.87,0,20963,5933,5846,5773,5686,5613,5810,5650,92,1720,500,4140,10,1,18376680,1058,-5.26,10.89,12,0.50,-1095.00,529.00,9150,20230307,-37.05,5240,20221101,9.92,9150,-37.05,20230307,5360,7.46,20230518,9150,-37.05,20230307,5240,9.92,20221101,1.76,N,405000,500,91 억,,342927,N,N,0,N,00,N
20230719,141159,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5750,-10,5,-0.17,388951380,67472,61.45,5710,5850,5700,7480,4040,5760,5764.63,1.87,0,14946,5933,5846,5773,5686,5613,5810,5650,92,1720,500,4140,10,1,18376680,1057,-5.25,10.87,12,0.37,-1095.00,529.00,9150,20230307,-37.16,5240,20221101,9.73,9150,-37.16,20230307,5360,7.28,20230518,9150,-37.16,20230307,5240,9.73,20221101,1.76,N,405000,500,91 억,,342927,N,N,0,N,00,N
20230719,131143,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5780,20,2,0.35,327005170,56723,51.66,5710,5850,5700,7480,4040,5760,5764.95,1.87,0,14253,5933,5846,5773,5686,5613,5810,5650,92,1720,500,4140,10,1,18376680,1062,-5.28,10.93,12,0.31,-1095.00,529.00,9150,20230307,-36.83,5240,20221101,10.31,9150,-36.83,20230307,5360,7.84,20230518,9150,-36.83,20230307,5240,10.31,20221101,1.76,N,405000,500,91 억,,342927,N,N,0,N,00,N
20230719,121202,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5760,0,3,0.00,297814990,51661,47.05,5710,5850,5700,7480,4040,5760,5764.79,1.87,0,11396,5933,5846,5773,5686,5613,5810,5650,92,1720,500,4140,10,1,18376680,1058,-5.26,10.89,12,0.28,-1095.00,529.00,9150,20230307,-37.05,5240,20221101,9.92,9150,-37.05,20230307,5360,7.46,20230518,9150,-37.05,20230307,5240,9.92,20221101,1.76,N,405000,500,91 억,,342927,N,N,0,N,00,N
20230719,111159,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5790,30,2,0.52,222668070,38625,35.18,5710,5850,5700,7480,4040,5760,5764.87,1.87,0,6421,5933,5846,5773,5686,5613,5810,5650,92,1720,500,4140,10,1,18376680,1064,-5.29,10.95,12,0.21,-1095.00,529.00,9150,20230307,-36.72,5240,20221101,10.50,9150,-36.72,20230307,5360,8.02,20230518,9150,-36.72,20230307,5240,10.50,20221101,1.76,N,405000,500,91 억,,342927,N,N,0,N,00,N
20230719,101148,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5780,20,2,0.35,106198240,18537,16.88,5710,5820,5700,7480,4040,5760,5728.99,1.87,0,-2501,5933,5846,5773,5686,5613,5810,5650,92,1720,500,4140,10,1,18376680,1062,-5.28,10.93,12,0.10,-1095.00,529.00,9150,20230307,-36.83,5240,20221101,10.31,9150,-36.83,20230307,5360,7.84,20230518,9150,-36.83,20230307,5240,10.31,20221101,1.76,N,405000,500,91 억,,342927,N,N,0,N,00,N
20230719,091148,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5750,-10,5,-0.17,30614280,5350,4.87,5710,5820,5710,7480,4040,5760,5722.30,1.87,0,-1079,5933,5846,5773,5686,5613,5810,5650,92,1720,500,4140,10,1,18376680,1057,-5.25,10.87,12,0.03,-1095.00,529.00,9150,20230307,-37.16,5240,20221101,9.73,9150,-37.16,20230307,5360,7.28,20230518,9150,-37.16,20230307,5240,9.73,20221101,1.76,N,405000,500,91 억,,342927,N,N,0,N,00,N
20230718,161147,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5760,-30,5,-0.52,630362690,109790,52.62,5840,5860,5700,7520,4060,5790,5741.53,1.96,0,-17412,6116,5952,5826,5662,5536,5890,5600,92,1730,500,4160,10,1,18376680,1058,-5.26,10.89,12,0.60,-1095.00,529.00,9150,20230307,-37.05,5240,20221101,9.92,9150,-37.05,20230307,5360,7.46,20230518,9150,-37.05,20230307,5240,9.92,20221101,1.82,N,405000,500,91 억,,360336,N,N,0,N,00,N
20230718,151147,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5720,-70,5,-1.21,588959740,102547,49.15,5840,5860,5700,7520,4060,5790,5743.32,1.96,0,-16998,6116,5952,5826,5662,5536,5890,5600,92,1730,500,4160,10,1,18376680,1051,-5.22,10.81,12,0.56,-1095.00,529.00,9150,20230307,-37.49,5240,20221101,9.16,9150,-37.49,20230307,5360,6.72,20230518,9150,-37.49,20230307,5240,9.16,20221101,1.82,N,405000,500,91 억,,360336,N,N,0,N,00,N
20230718,141142,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5720,-70,5,-1.21,472523740,82187,39.39,5840,5860,5700,7520,4060,5790,5749.37,1.96,0,-17373,6116,5952,5826,5662,5536,5890,5600,92,1730,500,4160,10,1,18376680,1051,-5.22,10.81,12,0.45,-1095.00,529.00,9150,20230307,-37.49,5240,20221101,9.16,9150,-37.49,20230307,5360,6.72,20230518,9150,-37.49,20230307,5240,9.16,20221101,1.82,N,405000,500,91 억,,360336,N,N,0,N,00,N
20230718,131141,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5730,-60,5,-1.04,423255370,73580,35.27,5840,5860,5700,7520,4060,5790,5752.32,1.96,0,-16618,6116,5952,5826,5662,5536,5890,5600,92,1730,500,4160,10,1,18376680,1053,-5.23,10.83,12,0.40,-1095.00,529.00,9150,20230307,-37.38,5240,20221101,9.35,9150,-37.38,20230307,5360,6.90,20230518,9150,-37.38,20230307,5240,9.35,20221101,1.82,N,405000,500,91 억,,360336,N,N,0,N,00,N
20230718,121153,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5710,-80,5,-1.38,341918510,59361,28.45,5840,5860,5710,7520,4060,5790,5759.99,1.96,0,-12201,6116,5952,5826,5662,5536,5890,5600,92,1730,500,4160,10,1,18376680,1049,-5.21,10.79,12,0.32,-1095.00,529.00,9150,20230307,-37.60,5240,20221101,8.97,9150,-37.60,20230307,5360,6.53,20230518,9150,-37.60,20230307,5240,8.97,20221101,1.82,N,405000,500,91 억,,360336,N,N,0,N,00,N
20230718,111151,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5720,-70,5,-1.21,302777700,52518,25.17,5840,5860,5720,7520,4060,5790,5765.22,1.96,0,-11596,6116,5952,5826,5662,5536,5890,5600,92,1730,500,4160,10,1,18376680,1051,-5.22,10.81,12,0.29,-1095.00,529.00,9150,20230307,-37.49,5240,20221101,9.16,9150,-37.49,20230307,5360,6.72,20230518,9150,-37.49,20230307,5240,9.16,20221101,1.82,N,405000,500,91 억,,360336,N,N,0,N,00,N
20230718,101144,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5760,-30,5,-0.52,183542110,31741,15.21,5840,5860,5730,7520,4060,5790,5782.49,1.96,0,-11728,6116,5952,5826,5662,5536,5890,5600,92,1730,500,4160,10,1,18376680,1058,-5.26,10.89,12,0.17,-1095.00,529.00,9150,20230307,-37.05,5240,20221101,9.92,9150,-37.05,20230307,5360,7.46,20230518,9150,-37.05,20230307,5240,9.92,20221101,1.82,N,405000,500,91 억,,360336,N,N,0,N,00,N
20230718,091138,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5790,0,3,0.00,11044850,1907,0.91,5840,5840,5780,7520,4060,5790,5791.74,1.96,0,154,6116,5952,5826,5662,5536,5890,5600,92,1730,500,4160,10,1,18376680,1064,-5.29,10.95,12,0.01,-1095.00,529.00,9150,20230307,-36.72,5240,20221101,10.50,9150,-36.72,20230307,5360,8.02,20230518,9150,-36.72,20230307,5240,10.50,20221101,1.82,N,405000,500,91 억,,360336,N,N,0,N,00,N
20230717,161142,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5790,-150,5,-2.53,1205384120,208445,139.93,5940,5990,5700,7720,4160,5940,5782.74,1.94,0,3482,6313,6126,5993,5806,5673,6060,5740,92,1780,500,4270,10,1,18376680,1064,-5.29,10.95,12,1.13,-1095.00,529.00,9150,20230307,-36.72,5240,20221101,10.50,9150,-36.72,20230307,5360,8.02,20230518,9150,-36.72,20230307,5240,10.50,20221101,1.97,N,405000,500,91 억,,356854,N,N,0,N,00,N
20230717,151136,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5760,-180,5,-3.03,1183693530,204687,137.41,5940,5990,5700,7720,4160,5940,5782.94,1.94,0,4410,6313,6126,5993,5806,5673,6060,5740,92,1780,500,4270,10,1,18376680,1058,-5.26,10.89,12,1.11,-1095.00,529.00,9150,20230307,-37.05,5240,20221101,9.92,9150,-37.05,20230307,5360,7.46,20230518,9150,-37.05,20230307,5240,9.92,20221101,1.97,N,405000,500,91 억,,356854,N,N,0,N,00,N
20230717,141140,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5760,-180,5,-3.03,1119594620,193547,129.93,5940,5990,5700,7720,4160,5940,5784.61,1.94,0,3429,6313,6126,5993,5806,5673,6060,5740,92,1780,500,4270,10,1,18376680,1058,-5.26,10.89,12,1.05,-1095.00,529.00,9150,20230307,-37.05,5240,20221101,9.92,9150,-37.05,20230307,5360,7.46,20230518,9150,-37.05,20230307,5240,9.92,20221101,1.97,N,405000,500,91 억,,356854,N,N,0,N,00,N
20230717,131129,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5760,-180,5,-3.03,969930740,167542,112.47,5940,5990,5700,7720,4160,5940,5789.18,1.94,0,290,6313,6126,5993,5806,5673,6060,5740,92,1780,500,4270,10,1,18376680,1058,-5.26,10.89,12,0.91,-1095.00,529.00,9150,20230307,-37.05,5240,20221101,9.92,9150,-37.05,20230307,5360,7.46,20230518,9150,-37.05,20230307,5240,9.92,20221101,1.97,N,405000,500,91 억,,356854,N,N,0,N,00,N
20230717,121140,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5760,-180,5,-3.03,918977500,158706,106.54,5940,5990,5700,7720,4160,5940,5790.44,1.94,0,-1470,6313,6126,5993,5806,5673,6060,5740,92,1780,500,4270,10,1,18376680,1058,-5.26,10.89,12,0.86,-1095.00,529.00,9150,20230307,-37.05,5240,20221101,9.92,9150,-37.05,20230307,5360,7.46,20230518,9150,-37.05,20230307,5240,9.92,20221101,1.97,N,405000,500,91 억,,356854,N,N,0,N,00,N
20230717,111131,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5750,-190,5,-3.20,865090010,149368,100.27,5940,5990,5700,7720,4160,5940,5791.67,1.94,0,179,6313,6126,5993,5806,5673,6060,5740,92,1780,500,4270,10,1,18376680,1057,-5.25,10.87,12,0.81,-1095.00,529.00,9150,20230307,-37.16,5240,20221101,9.73,9150,-37.16,20230307,5360,7.28,20230518,9150,-37.16,20230307,5240,9.73,20221101,1.97,N,405000,500,91 억,,356854,N,N,0,N,00,N
20230717,101130,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5770,-170,5,-2.86,490050180,84157,56.50,5940,5990,5770,7720,4160,5940,5823.05,1.94,0,323,6313,6126,5993,5806,5673,6060,5740,92,1780,500,4270,10,1,18376680,1060,-5.27,10.91,12,0.46,-1095.00,529.00,9150,20230307,-36.94,5240,20221101,10.11,9150,-36.94,20230307,5360,7.65,20230518,9150,-36.94,20230307,5240,10.11,20221101,1.97,N,405000,500,91 억,,356854,N,N,0,N,00,N
20230717,091131,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5890,-50,5,-0.84,115773910,19776,13.28,5940,5990,5800,7720,4160,5940,5854.26,1.94,0,-6537,6313,6126,5993,5806,5673,6060,5740,92,1780,500,4270,10,1,18376680,1082,-5.38,11.13,12,0.11,-1095.00,529.00,9150,20230307,-35.63,5240,20221101,12.40,9150,-35.63,20230307,5360,9.89,20230518,9150,-35.63,20230307,5240,12.40,20221101,1.97,N,405000,500,91 억,,356854,N,N,0,N,00,N
20230714,161130,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5940,-90,5,-1.49,880312590,148683,64.84,6120,6180,5860,7830,4230,6030,5920.70,2.28,0,-61421,6303,6166,6013,5876,5723,6235,5945,92,1800,500,4340,10,1,18376680,1092,-5.42,11.23,12,0.81,-1095.00,529.00,9150,20230307,-35.08,5240,20221101,13.36,9150,-35.08,20230307,5360,10.82,20230518,9150,-35.08,20230307,5240,13.36,20221101,1.97,N,405000,500,91 억,,418275,N,N,0,N,00,N
20230714,151133,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5910,-120,5,-1.99,858229210,144954,63.21,6120,6180,5860,7830,4230,6030,5920.70,2.28,0,-60039,6303,6166,6013,5876,5723,6235,5945,92,1800,500,4340,10,1,18376680,1086,-5.40,11.17,12,0.79,-1095.00,529.00,9150,20230307,-35.41,5240,20221101,12.79,9150,-35.41,20230307,5360,10.26,20230518,9150,-35.41,20230307,5240,12.79,20221101,1.97,N,405000,500,91 억,,418275,N,N,0,N,00,N
20230714,141141,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5890,-140,5,-2.32,795728410,134365,58.59,6120,6180,5860,7830,4230,6030,5922.14,2.28,0,-56435,6303,6166,6013,5876,5723,6235,5945,92,1800,500,4340,10,1,18376680,1082,-5.38,11.13,12,0.73,-1095.00,529.00,9150,20230307,-35.63,5240,20221101,12.40,9150,-35.63,20230307,5360,9.89,20230518,9150,-35.63,20230307,5240,12.40,20221101,1.97,N,405000,500,91 억,,418275,N,N,0,N,00,N
20230714,131125,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5900,-130,5,-2.16,717513210,121089,52.80,6120,6180,5860,7830,4230,6030,5925.50,2.28,0,-52315,6303,6166,6013,5876,5723,6235,5945,92,1800,500,4340,10,1,18376680,1084,-5.39,11.15,12,0.66,-1095.00,529.00,9150,20230307,-35.52,5240,20221101,12.60,9150,-35.52,20230307,5360,10.07,20230518,9150,-35.52,20230307,5240,12.60,20221101,1.97,N,405000,500,91 억,,418275,N,N,0,N,00,N
20230714,121125,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5920,-110,5,-1.82,639877410,107922,47.06,6120,6180,5860,7830,4230,6030,5929.07,2.28,0,-51197,6303,6166,6013,5876,5723,6235,5945,92,1800,500,4340,10,1,18376680,1088,-5.41,11.19,12,0.59,-1095.00,529.00,9150,20230307,-35.30,5240,20221101,12.98,9150,-35.30,20230307,5360,10.45,20230518,9150,-35.30,20230307,5240,12.98,20221101,1.97,N,405000,500,91 억,,418275,N,N,0,N,00,N
20230714,111138,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5910,-120,5,-1.99,497283180,83713,36.51,6120,6180,5880,7830,4230,6030,5940.33,2.28,0,-40669,6303,6166,6013,5876,5723,6235,5945,92,1800,500,4340,10,1,18376680,1086,-5.40,11.17,12,0.46,-1095.00,529.00,9150,20230307,-35.41,5240,20221101,12.79,9150,-35.41,20230307,5360,10.26,20230518,9150,-35.41,20230307,5240,12.79,20221101,1.97,N,405000,500,91 억,,418275,N,N,0,N,00,N
20230714,101138,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5920,-110,5,-1.82,343833300,57724,25.17,6120,6180,5890,7830,4230,6030,5956.51,2.28,0,-34248,6303,6166,6013,5876,5723,6235,5945,92,1800,500,4340,10,1,18376680,1088,-5.41,11.19,12,0.31,-1095.00,529.00,9150,20230307,-35.30,5240,20221101,12.98,9150,-35.30,20230307,5360,10.45,20230518,9150,-35.30,20230307,5240,12.98,20221101,1.97,N,405000,500,91 억,,418275,N,N,0,N,00,N
20230714,091134,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,6000,-30,5,-0.50,53127380,8782,3.83,6120,6180,6000,7830,4230,6030,6049.58,2.28,0,-2494,6303,6166,6013,5876,5723,6235,5945,92,1800,500,4340,10,1,18376680,1103,-5.48,11.34,12,0.05,-1095.00,529.00,9150,20230307,-34.43,5240,20221101,14.50,9150,-34.43,20230307,5360,11.94,20230518,9150,-34.43,20230307,5240,14.50,20221101,1.97,N,405000,500,91 억,,418275,N,N,0,N,00,N
20230713,161126,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,6030,80,2,1.34,1378395800,229307,178.89,5860,6150,5860,7730,4170,5950,6011.13,2.00,0,49622,6096,6022,5916,5842,5736,5970,5790,92,1780,500,4280,10,1,18376680,1108,-5.51,11.40,12,1.25,-1095.00,529.00,9150,20230307,-34.10,5240,20221101,15.08,9150,-34.10,20230307,5360,12.50,20230518,9150,-34.10,20230307,5240,15.08,20221101,2.01,N,405000,500,91 억,,368049,N,N,0,N,00,N
20230713,151122,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,6000,50,2,0.84,1369681110,227861,177.77,5860,6150,5860,7730,4170,5950,6011.04,2.00,0,50125,6096,6022,5916,5842,5736,5970,5790,92,1780,500,4280,10,1,18376680,1103,-5.48,11.34,12,1.24,-1095.00,529.00,9150,20230307,-34.43,5240,20221101,14.50,9150,-34.43,20230307,5360,11.94,20230518,9150,-34.43,20230307,5240,14.50,20221101,2.01,N,405000,500,91 억,,368049,N,N,0,N,00,N
20230713,141122,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5960,10,2,0.17,1065164150,177003,138.09,5860,6150,5860,7730,4170,5950,6017.77,2.00,0,46074,6096,6022,5916,5842,5736,5970,5790,92,1780,500,4280,10,1,18376680,1095,-5.44,11.27,12,0.96,-1095.00,529.00,9150,20230307,-34.86,5240,20221101,13.74,9150,-34.86,20230307,5360,11.19,20230518,9150,-34.86,20230307,5240,13.74,20221101,2.01,N,405000,500,91 억,,368049,N,N,0,N,00,N
20230713,131126,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,6000,50,2,0.84,949780010,157723,123.05,5860,6150,5860,7730,4170,5950,6021.82,2.00,0,42993,6096,6022,5916,5842,5736,5970,5790,92,1780,500,4280,10,1,18376680,1103,-5.48,11.34,12,0.86,-1095.00,529.00,9150,20230307,-34.43,5240,20221101,14.50,9150,-34.43,20230307,5360,11.94,20230518,9150,-34.43,20230307,5240,14.50,20221101,2.01,N,405000,500,91 억,,368049,N,N,0,N,00,N
20230713,121121,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,6080,130,2,2.18,790140510,131167,102.33,5860,6150,5860,7730,4170,5950,6023.93,2.00,0,38525,6096,6022,5916,5842,5736,5970,5790,92,1780,500,4280,10,1,18376680,1117,-5.55,11.49,12,0.71,-1095.00,529.00,9150,20230307,-33.55,5240,20221101,16.03,9150,-33.55,20230307,5360,13.43,20230518,9150,-33.55,20230307,5240,16.03,20221101,2.01,N,405000,500,91 억,,368049,N,N,0,N,00,N
20230713,111125,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,6130,180,2,3.03,696584490,115809,90.35,5860,6150,5860,7730,4170,5950,6014.94,2.00,0,32749,6096,6022,5916,5842,5736,5970,5790,92,1780,500,4280,10,1,18376680,1126,-5.60,11.59,12,0.63,-1095.00,529.00,9150,20230307,-33.01,5240,20221101,16.98,9150,-33.01,20230307,5360,14.37,20230518,9150,-33.01,20230307,5240,16.98,20221101,2.01,N,405000,500,91 억,,368049,N,N,0,N,00,N
20230713,101117,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,6110,160,2,2.69,623305960,103855,81.02,5860,6150,5860,7730,4170,5950,6001.69,2.00,0,29258,6096,6022,5916,5842,5736,5970,5790,92,1780,500,4280,10,1,18376680,1123,-5.58,11.55,12,0.57,-1095.00,529.00,9150,20230307,-33.22,5240,20221101,16.60,9150,-33.22,20230307,5360,13.99,20230518,9150,-33.22,20230307,5240,16.60,20221101,2.01,N,405000,500,91 억,,368049,N,N,0,N,00,N
20230713,091120,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,6010,60,2,1.01,336011720,56725,44.25,5860,6010,5860,7730,4170,5950,5923.52,2.00,0,19413,6096,6022,5916,5842,5736,5970,5790,92,1780,500,4280,10,1,18376680,1104,-5.49,11.36,12,0.31,-1095.00,529.00,9150,20230307,-34.32,5240,20221101,14.69,9150,-34.32,20230307,5360,12.13,20230518,9150,-34.32,20230307,5240,14.69,20221101,2.01,N,405000,500,91 억,,368049,N,N,0,N,00,N
20230712,161117,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5950,40,2,0.68,753653830,128161,89.51,5990,5990,5810,7680,4140,5910,5880.35,1.98,0,3626,6063,5986,5883,5806,5703,6025,5845,92,1770,500,4250,10,1,18376680,1093,-5.43,11.25,12,0.70,-1095.00,529.00,9150,20230307,-34.97,5240,20221101,13.55,9150,-34.97,20230307,5360,11.01,20230518,9150,-34.97,20230307,5240,13.55,20221101,2.02,N,405000,500,91 억,,364223,N,N,0,N,00,N
20230712,151107,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5940,30,2,0.51,742604000,126302,88.22,5990,5990,5810,7680,4140,5910,5879.59,1.98,0,3329,6063,5986,5883,5806,5703,6025,5845,92,1770,500,4250,10,1,18376680,1092,-5.42,11.23,12,0.69,-1095.00,529.00,9150,20230307,-35.08,5240,20221101,13.36,9150,-35.08,20230307,5360,10.82,20230518,9150,-35.08,20230307,5240,13.36,20221101,2.02,N,405000,500,91 억,,364223,N,N,0,N,00,N
20230712,141104,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5900,-10,5,-0.17,597265310,101721,71.05,5990,5990,5810,7680,4140,5910,5871.60,1.98,0,-9918,6063,5986,5883,5806,5703,6025,5845,92,1770,500,4250,10,1,18376680,1084,-5.39,11.15,12,0.55,-1095.00,529.00,9150,20230307,-35.52,5240,20221101,12.60,9150,-35.52,20230307,5360,10.07,20230518,9150,-35.52,20230307,5240,12.60,20221101,2.02,N,405000,500,91 억,,364223,N,N,0,N,00,N
20230712,131106,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5840,-70,5,-1.18,515633390,87818,61.34,5990,5990,5810,7680,4140,5910,5871.61,1.98,0,-12078,6063,5986,5883,5806,5703,6025,5845,92,1770,500,4250,10,1,18376680,1073,-5.33,11.04,12,0.48,-1095.00,529.00,9150,20230307,-36.17,5240,20221101,11.45,9150,-36.17,20230307,5360,8.96,20230518,9150,-36.17,20230307,5240,11.45,20221101,2.02,N,405000,500,91 억,,364223,N,N,0,N,00,N
20230712,121112,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5850,-60,5,-1.02,439926990,74874,52.30,5990,5990,5810,7680,4140,5910,5875.56,1.98,0,-14414,6063,5986,5883,5806,5703,6025,5845,92,1770,500,4250,10,1,18376680,1075,-5.34,11.06,12,0.41,-1095.00,529.00,9150,20230307,-36.07,5240,20221101,11.64,9150,-36.07,20230307,5360,9.14,20230518,9150,-36.07,20230307,5240,11.64,20221101,2.02,N,405000,500,91 억,,364223,N,N,0,N,00,N
20230712,111111,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5870,-40,5,-0.68,344623970,58576,40.91,5990,5990,5820,7680,4140,5910,5883.36,1.98,0,-12431,6063,5986,5883,5806,5703,6025,5845,92,1770,500,4250,10,1,18376680,1079,-5.36,11.10,12,0.32,-1095.00,529.00,9150,20230307,-35.85,5240,20221101,12.02,9150,-35.85,20230307,5360,9.51,20230518,9150,-35.85,20230307,5240,12.02,20221101,2.02,N,405000,500,91 억,,364223,N,N,0,N,00,N
20230712,101111,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5870,-40,5,-0.68,197883300,33471,23.38,5990,5990,5860,7680,4140,5910,5912.08,1.98,0,-4943,6063,5986,5883,5806,5703,6025,5845,92,1770,500,4250,10,1,18376680,1079,-5.36,11.10,12,0.18,-1095.00,529.00,9150,20230307,-35.85,5240,20221101,12.02,9150,-35.85,20230307,5360,9.51,20230518,9150,-35.85,20230307,5240,12.02,20221101,2.02,N,405000,500,91 억,,364223,N,N,0,N,00,N
20230712,091113,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5910,0,3,0.00,97132670,16429,11.47,5990,5990,5900,7680,4140,5910,5912.27,1.98,0,-155,6063,5986,5883,5806,5703,6025,5845,92,1770,500,4250,10,1,18376680,1086,-5.40,11.17,12,0.09,-1095.00,529.00,9150,20230307,-35.41,5240,20221101,12.79,9150,-35.41,20230307,5360,10.26,20230518,9150,-35.41,20230307,5240,12.79,20221101,2.02,N,405000,500,91 억,,364223,N,N,0,N,00,N
20230711,161057,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5910,130,2,2.25,832874830,142704,58.92,5780,5960,5780,7510,4050,5780,5836.29,1.91,0,11941,6286,6032,5906,5652,5526,5970,5590,92,1730,500,4160,10,1,18376680,1086,-5.40,11.17,12,0.78,-1095.00,529.00,9150,20230307,-35.41,5240,20221101,12.79,9150,-35.41,20230307,5360,10.26,20230518,9150,-35.41,20230307,5240,12.79,20221101,2.09,N,405000,500,91 억,,351454,N,N,0,N,00,N
20230711,151053,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5830,50,2,0.87,784659410,134465,55.51,5780,5960,5780,7510,4050,5780,5835.42,1.91,0,7088,6286,6032,5906,5652,5526,5970,5590,92,1730,500,4160,10,1,18376680,1071,-5.32,11.02,12,0.73,-1095.00,529.00,9150,20230307,-36.28,5240,20221101,11.26,9150,-36.28,20230307,5360,8.77,20230518,9150,-36.28,20230307,5240,11.26,20221101,2.09,N,405000,500,91 억,,351454,N,N,0,N,00,N
20230711,141044,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5800,20,2,0.35,705002700,120778,49.86,5780,5960,5780,7510,4050,5780,5837.18,1.91,0,3990,6286,6032,5906,5652,5526,5970,5590,92,1730,500,4160,10,1,18376680,1066,-5.30,10.96,12,0.66,-1095.00,529.00,9150,20230307,-36.61,5240,20221101,10.69,9150,-36.61,20230307,5360,8.21,20230518,9150,-36.61,20230307,5240,10.69,20221101,2.09,N,405000,500,91 억,,351454,N,N,0,N,00,N
20230711,131035,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5850,70,2,1.21,509951490,87198,36.00,5780,5960,5780,7510,4050,5780,5848.20,1.91,0,-2345,6286,6032,5906,5652,5526,5970,5590,92,1730,500,4160,10,1,18376680,1075,-5.34,11.06,12,0.47,-1095.00,529.00,9150,20230307,-36.07,5240,20221101,11.64,9150,-36.07,20230307,5360,9.14,20230518,9150,-36.07,20230307,5240,11.64,20221101,2.09,N,405000,500,91 억,,351454,N,N,0,N,00,N
20230711,121059,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5840,60,2,1.04,465072440,79509,32.83,5780,5960,5780,7510,4050,5780,5849.31,1.91,0,-3805,6286,6032,5906,5652,5526,5970,5590,92,1730,500,4160,10,1,18376680,1073,-5.33,11.04,12,0.43,-1095.00,529.00,9150,20230307,-36.17,5240,20221101,11.45,9150,-36.17,20230307,5360,8.96,20230518,9150,-36.17,20230307,5240,11.45,20221101,2.09,N,405000,500,91 억,,351454,N,N,0,N,00,N
20230711,111103,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5850,70,2,1.21,411158300,70314,29.03,5780,5960,5780,7510,4050,5780,5847.46,1.91,0,-6079,6286,6032,5906,5652,5526,5970,5590,92,1730,500,4160,10,1,18376680,1075,-5.34,11.06,12,0.38,-1095.00,529.00,9150,20230307,-36.07,5240,20221101,11.64,9150,-36.07,20230307,5360,9.14,20230518,9150,-36.07,20230307,5240,11.64,20221101,2.09,N,405000,500,91 억,,351454,N,N,0,N,00,N
20230711,101102,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5810,30,2,0.52,314194800,53699,22.17,5780,5960,5780,7510,4050,5780,5851.04,1.91,0,-4059,6286,6032,5906,5652,5526,5970,5590,92,1730,500,4160,10,1,18376680,1068,-5.31,10.98,12,0.29,-1095.00,529.00,9150,20230307,-36.50,5240,20221101,10.88,9150,-36.50,20230307,5360,8.40,20230518,9150,-36.50,20230307,5240,10.88,20221101,2.09,N,405000,500,91 억,,351454,N,N,0,N,00,N
20230711,091056,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5870,90,2,1.56,87732410,14951,6.17,5780,5960,5780,7510,4050,5780,5868.00,1.91,0,-4430,6286,6032,5906,5652,5526,5970,5590,92,1730,500,4160,10,1,18376680,1079,-5.36,11.10,12,0.08,-1095.00,529.00,9150,20230307,-35.85,5240,20221101,12.02,9150,-35.85,20230307,5360,9.51,20230518,9150,-35.85,20230307,5240,12.02,20221101,2.09,N,405000,500,91 억,,351454,N,N,0,N,00,N
20230710,161048,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5780,-360,5,-5.86,1431717710,241471,192.10,6140,6160,5780,7980,4300,6140,5930.13,2.27,0,-66588,6273,6206,6073,6006,5873,6240,6040,92,1840,500,4420,10,1,18376680,1062,-5.28,10.93,12,1.31,-1095.00,529.00,9150,20230307,-36.83,5240,20221101,10.31,9150,-36.83,20230307,5360,7.84,20230518,9150,-36.83,20230307,5240,10.31,20221101,2.31,N,405000,500,91 억,,417850,N,N,0,N,00,N
20230710,151052,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5850,-290,5,-4.72,1314725590,221298,176.05,6140,6160,5800,7980,4300,6140,5940.97,2.27,0,-67903,6273,6206,6073,6006,5873,6240,6040,92,1840,500,4420,10,1,18376680,1075,-5.34,11.06,12,1.20,-1095.00,529.00,9150,20230307,-36.07,5240,20221101,11.64,9150,-36.07,20230307,5360,9.14,20230518,9150,-36.07,20230307,5240,11.64,20221101,2.31,N,405000,500,91 억,,417850,N,N,0,N,00,N
20230710,141039,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5920,-220,5,-3.58,901630010,150752,119.93,6140,6160,5900,7980,4300,6140,5980.88,2.27,0,-37699,6273,6206,6073,6006,5873,6240,6040,92,1840,500,4420,10,1,18376680,1088,-5.41,11.19,12,0.82,-1095.00,529.00,9150,20230307,-35.30,5240,20221101,12.98,9150,-35.30,20230307,5360,10.45,20230518,9150,-35.30,20230307,5240,12.98,20221101,2.31,N,405000,500,91 억,,417850,N,N,0,N,00,N
20230710,131028,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5930,-210,5,-3.42,724544320,120858,96.15,6140,6160,5900,7980,4300,6140,5995.01,2.27,0,-21497,6273,6206,6073,6006,5873,6240,6040,92,1840,500,4420,10,1,18376680,1090,-5.42,11.21,12,0.66,-1095.00,529.00,9150,20230307,-35.19,5240,20221101,13.17,9150,-35.19,20230307,5360,10.63,20230518,9150,-35.19,20230307,5240,13.17,20221101,2.31,N,405000,500,91 억,,417850,N,N,0,N,00,N
20230710,121057,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5970,-170,5,-2.77,576101310,95857,76.26,6140,6160,5950,7980,4300,6140,6010.01,2.27,0,-16310,6273,6206,6073,6006,5873,6240,6040,92,1840,500,4420,10,1,18376680,1097,-5.45,11.29,12,0.52,-1095.00,529.00,9150,20230307,-34.75,5240,20221101,13.93,9150,-34.75,20230307,5360,11.38,20230518,9150,-34.75,20230307,5240,13.93,20221101,2.31,N,405000,500,91 억,,417850,N,N,0,N,00,N
20230710,111052,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5980,-160,5,-2.61,470993340,78248,62.25,6140,6160,5960,7980,4300,6140,6019.24,2.27,0,-14317,6273,6206,6073,6006,5873,6240,6040,92,1840,500,4420,10,1,18376680,1099,-5.46,11.30,12,0.43,-1095.00,529.00,9150,20230307,-34.64,5240,20221101,14.12,9150,-34.64,20230307,5360,11.57,20230518,9150,-34.64,20230307,5240,14.12,20221101,2.31,N,405000,500,91 억,,417850,N,N,0,N,00,N
20230710,101053,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,6010,-130,5,-2.12,264968160,43853,34.89,6140,6160,6000,7980,4300,6140,6042.19,2.27,0,-3340,6273,6206,6073,6006,5873,6240,6040,92,1840,500,4420,10,1,18376680,1104,-5.49,11.36,12,0.24,-1095.00,529.00,9150,20230307,-34.32,5240,20221101,14.69,9150,-34.32,20230307,5360,12.13,20230518,9150,-34.32,20230307,5240,14.69,20221101,2.31,N,405000,500,91 억,,417850,N,N,0,N,00,N
20230710,091044,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,6010,-130,5,-2.12,77618560,12765,10.16,6140,6160,6010,7980,4300,6140,6080.58,2.27,0,-6309,6273,6206,6073,6006,5873,6240,6040,92,1840,500,4420,10,1,18376680,1104,-5.49,11.36,12,0.07,-1095.00,529.00,9150,20230307,-34.32,5240,20221101,14.69,9150,-34.32,20230307,5360,12.13,20230518,9150,-34.32,20230307,5240,14.69,20221101,2.31,N,405000,500,91 억,,417850,N,N,0,N,00,N
20230707,161041,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,6140,160,2,2.68,733897290,121784,50.99,5990,6140,5940,7770,4190,5980,6026.18,2.27,0,126,6306,6142,6006,5842,5706,6075,5775,92,1790,500,4300,10,1,18376680,1128,-5.61,11.61,12,0.66,-1095.00,529.00,9150,20230307,-32.90,5240,20221101,17.18,9150,-32.90,20230307,5360,14.55,20230518,9150,-32.90,20230307,5240,17.18,20221101,2.27,N,405000,500,91 억,,416637,N,N,0,N,00,N
20230707,151040,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,6120,140,2,2.34,690912040,114777,48.05,5990,6130,5940,7770,4190,5980,6019.60,2.27,0,1968,6306,6142,6006,5842,5706,6075,5775,92,1790,500,4300,10,1,18376680,1125,-5.59,11.57,12,0.62,-1095.00,529.00,9150,20230307,-33.11,5240,20221101,16.79,9150,-33.11,20230307,5360,14.18,20230518,9150,-33.11,20230307,5240,16.79,20221101,2.27,N,405000,500,91 억,,416637,N,N,0,N,00,N
20230707,141100,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,6070,90,2,1.51,479961810,80080,33.53,5990,6080,5940,7770,4190,5980,5993.53,2.27,0,-1294,6306,6142,6006,5842,5706,6075,5775,92,1790,500,4300,10,1,18376680,1115,-5.54,11.47,12,0.44,-1095.00,529.00,9150,20230307,-33.66,5240,20221101,15.84,9150,-33.66,20230307,5360,13.25,20230518,9150,-33.66,20230307,5240,15.84,20221101,2.27,N,405000,500,91 억,,416637,N,N,0,N,00,N
20230707,131047,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5990,10,2,0.17,391458460,65414,27.39,5990,6050,5940,7770,4190,5980,5984.32,2.27,0,1743,6306,6142,6006,5842,5706,6075,5775,92,1790,500,4300,10,1,18376680,1101,-5.47,11.32,12,0.36,-1095.00,529.00,9150,20230307,-34.54,5240,20221101,14.31,9150,-34.54,20230307,5360,11.75,20230518,9150,-34.54,20230307,5240,14.31,20221101,2.27,N,405000,500,91 억,,416637,N,N,0,N,00,N
20230707,121051,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,6040,60,2,1.00,358651310,59965,25.10,5990,6040,5940,7770,4190,5980,5981.01,2.27,0,3051,6306,6142,6006,5842,5706,6075,5775,92,1790,500,4300,10,1,18376680,1110,-5.52,11.42,12,0.33,-1095.00,529.00,9150,20230307,-33.99,5240,20221101,15.27,9150,-33.99,20230307,5360,12.69,20230518,9150,-33.99,20230307,5240,15.27,20221101,2.27,N,405000,500,91 억,,416637,N,N,0,N,00,N
20230707,111058,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5940,-40,5,-0.67,315295090,52735,22.08,5990,6030,5940,7770,4190,5980,5978.86,2.27,0,4240,6306,6142,6006,5842,5706,6075,5775,92,1790,500,4300,10,1,18376680,1092,-5.42,11.23,12,0.29,-1095.00,529.00,9150,20230307,-35.08,5240,20221101,13.36,9150,-35.08,20230307,5360,10.82,20230518,9150,-35.08,20230307,5240,13.36,20221101,2.27,N,405000,500,91 억,,416637,N,N,0,N,00,N
20230707,101039,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5990,10,2,0.17,178457410,29831,12.49,5990,6030,5950,7770,4190,5980,5982.28,2.27,0,10778,6306,6142,6006,5842,5706,6075,5775,92,1790,500,4300,10,1,18376680,1101,-5.47,11.32,12,0.16,-1095.00,529.00,9150,20230307,-34.54,5240,20221101,14.31,9150,-34.54,20230307,5360,11.75,20230518,9150,-34.54,20230307,5240,14.31,20221101,2.27,N,405000,500,91 억,,416637,N,N,0,N,00,N
20230707,091043,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5990,10,2,0.17,18380680,3068,1.28,5990,6030,5970,7770,4190,5980,5991.10,2.27,0,-1110,6306,6142,6006,5842,5706,6075,5775,92,1790,500,4300,10,1,18376680,1101,-5.47,11.32,12,0.02,-1095.00,529.00,9150,20230307,-34.54,5240,20221101,14.31,9150,-34.54,20230307,5360,11.75,20230518,9150,-34.54,20230307,5240,14.31,20221101,2.27,N,405000,500,91 억,,416637,N,N,0,N,00,N
20230706,161042,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5980,-170,5,-2.76,1428230990,238477,103.69,6150,6170,5870,7990,4310,6150,5988.97,2.31,0,-10120,6403,6276,6193,6066,5983,6235,6025,92,1840,500,4420,10,1,18376680,1099,-5.46,11.30,12,1.30,-1095.00,529.00,9150,20230307,-34.64,5240,20221101,14.12,9150,-34.64,20230307,5360,11.57,20230518,9150,-34.64,20230307,5240,14.12,20221101,2.39,N,405000,500,91 억,,424720,N,N,0,N,00,N
20230706,151043,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5970,-180,5,-2.93,1396945280,233238,101.41,6150,6170,5870,7990,4310,6150,5989.36,2.31,0,-9555,6403,6276,6193,6066,5983,6235,6025,92,1840,500,4420,10,1,18376680,1097,-5.45,11.29,12,1.27,-1095.00,529.00,9150,20230307,-34.75,5240,20221101,13.93,9150,-34.75,20230307,5360,11.38,20230518,9150,-34.75,20230307,5240,13.93,20221101,2.39,N,405000,500,91 억,,424720,N,N,0,N,00,N
20230706,141044,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5950,-200,5,-3.25,1242066160,207268,90.12,6150,6170,5870,7990,4310,6150,5992.56,2.31,0,-12593,6403,6276,6193,6066,5983,6235,6025,92,1840,500,4420,10,1,18376680,1093,-5.43,11.25,12,1.13,-1095.00,529.00,9150,20230307,-34.97,5240,20221101,13.55,9150,-34.97,20230307,5360,11.01,20230518,9150,-34.97,20230307,5240,13.55,20221101,2.39,N,405000,500,91 억,,424720,N,N,0,N,00,N
20230706,131039,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5910,-240,5,-3.90,954195690,158499,68.92,6150,6170,5900,7990,4310,6150,6020.20,2.31,0,-9101,6403,6276,6193,6066,5983,6235,6025,92,1840,500,4420,10,1,18376680,1086,-5.40,11.17,12,0.86,-1095.00,529.00,9150,20230307,-35.41,5240,20221101,12.79,9150,-35.41,20230307,5360,10.26,20230518,9150,-35.41,20230307,5240,12.79,20221101,2.39,N,405000,500,91 억,,424720,N,N,0,N,00,N
20230706,121005,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,6020,-130,5,-2.11,630290950,104220,45.32,6150,6170,5990,7990,4310,6150,6047.70,2.31,0,-8469,6403,6276,6193,6066,5983,6235,6025,92,1840,500,4420,10,1,18376680,1106,-5.50,11.38,12,0.57,-1095.00,529.00,9150,20230307,-34.21,5240,20221101,14.89,9150,-34.21,20230307,5360,12.31,20230518,9150,-34.21,20230307,5240,14.89,20221101,2.39,N,405000,500,91 억,,424720,N,N,0,N,00,N
20230706,111047,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,6050,-100,5,-1.63,507968380,83921,36.49,6150,6170,5990,7990,4310,6150,6052.94,2.31,0,-6827,6403,6276,6193,6066,5983,6235,6025,92,1840,500,4420,10,1,18376680,1112,-5.53,11.44,12,0.46,-1095.00,529.00,9150,20230307,-33.88,5240,20221101,15.46,9150,-33.88,20230307,5360,12.87,20230518,9150,-33.88,20230307,5240,15.46,20221101,2.39,N,405000,500,91 억,,424720,N,N,0,N,00,N
20230706,101043,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,6020,-130,5,-2.11,336461020,55514,24.14,6150,6170,5990,7990,4310,6150,6060.83,2.31,0,-6638,6403,6276,6193,6066,5983,6235,6025,92,1840,500,4420,10,1,18376680,1106,-5.50,11.38,12,0.30,-1095.00,529.00,9150,20230307,-34.21,5240,20221101,14.89,9150,-34.21,20230307,5360,12.31,20230518,9150,-34.21,20230307,5240,14.89,20221101,2.39,N,405000,500,91 억,,424720,N,N,0,N,00,N
20230706,091041,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,6110,-40,5,-0.65,26960210,4394,1.91,6150,6170,6110,7990,4310,6150,6135.69,2.31,0,-2095,6403,6276,6193,6066,5983,6235,6025,92,1840,500,4420,10,1,18376680,1123,-5.58,11.55,12,0.02,-1095.00,529.00,9150,20230307,-33.22,5240,20221101,16.60,9150,-33.22,20230307,5360,13.99,20230518,9150,-33.22,20230307,5240,16.60,20221101,2.39,N,405000,500,91 억,,424720,N,N,0,N,00,N
20230705,161036,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,6150,-120,5,-1.91,1422156020,229833,71.90,6160,6320,6110,8150,4390,6270,6188.05,2.32,0,-1037,6570,6420,6240,6090,5910,6495,6165,92,1880,500,4510,10,1,18376680,1130,-5.62,11.63,12,1.25,-1095.00,529.00,9150,20230307,-32.79,5240,20221101,17.37,9150,-32.79,20230307,5360,14.74,20230518,9150,-32.79,20230307,5240,17.37,20221101,2.54,N,405000,500,91 억,,427211,N,N,0,N,00,N
20230705,151033,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,6160,-110,5,-1.75,1349746640,218073,68.22,6160,6320,6110,8150,4390,6270,6189.42,2.32,0,407,6570,6420,6240,6090,5910,6495,6165,92,1880,500,4510,10,1,18376680,1132,-5.63,11.64,12,1.19,-1095.00,529.00,9150,20230307,-32.68,5240,20221101,17.56,9150,-32.68,20230307,5360,14.93,20230518,9150,-32.68,20230307,5240,17.56,20221101,2.54,N,405000,500,91 억,,427211,N,N,0,N,00,N
20230705,141022,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,6120,-150,5,-2.39,1245781410,201118,62.91,6160,6320,6110,8150,4390,6270,6194.28,2.32,0,375,6570,6420,6240,6090,5910,6495,6165,92,1880,500,4510,10,1,18376680,1125,-5.59,11.57,12,1.09,-1095.00,529.00,9150,20230307,-33.11,5240,20221101,16.79,9150,-33.11,20230307,5360,14.18,20230518,9150,-33.11,20230307,5240,16.79,20221101,2.54,N,405000,500,91 억,,427211,N,N,0,N,00,N
20230705,131024,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,6160,-110,5,-1.75,1046411290,168584,52.74,6160,6320,6120,8150,4390,6270,6207.06,2.32,0,1957,6570,6420,6240,6090,5910,6495,6165,92,1880,500,4510,10,1,18376680,1132,-5.63,11.64,12,0.92,-1095.00,529.00,9150,20230307,-32.68,5240,20221101,17.56,9150,-32.68,20230307,5360,14.93,20230518,9150,-32.68,20230307,5240,17.56,20221101,2.54,N,405000,500,91 억,,427211,N,N,0,N,00,N
20230705,121023,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,6190,-80,5,-1.28,691525410,111134,34.76,6160,6320,6120,8150,4390,6270,6222.44,2.32,0,4138,6570,6420,6240,6090,5910,6495,6165,92,1880,500,4510,10,1,18376680,1138,-5.65,11.70,12,0.60,-1095.00,529.00,9150,20230307,-32.35,5240,20221101,18.13,9150,-32.35,20230307,5360,15.49,20230518,9150,-32.35,20230307,5240,18.13,20221101,2.54,N,405000,500,91 억,,427211,N,N,0,N,00,N
20230705,111033,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,6240,-30,5,-0.48,547952760,88023,27.53,6160,6320,6120,8150,4390,6270,6225.10,2.32,0,5459,6570,6420,6240,6090,5910,6495,6165,92,1880,500,4510,10,1,18376680,1147,-5.70,11.80,12,0.48,-1095.00,529.00,9150,20230307,-31.80,5240,20221101,19.08,9150,-31.80,20230307,5360,16.42,20230518,9150,-31.80,20230307,5240,19.08,20221101,2.54,N,405000,500,91 억,,427211,N,N,0,N,00,N
20230705,101026,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,6250,-20,5,-0.32,283544530,45707,14.30,6160,6280,6120,8150,4390,6270,6203.51,2.32,0,16245,6570,6420,6240,6090,5910,6495,6165,92,1880,500,4510,10,1,18376680,1149,-5.71,11.81,12,0.25,-1095.00,529.00,9150,20230307,-31.69,5240,20221101,19.27,9150,-31.69,20230307,5360,16.60,20230518,9150,-31.69,20230307,5240,19.27,20221101,2.54,N,405000,500,91 억,,427211,N,N,0,N,00,N
20230705,091024,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,6180,-90,5,-1.44,173360710,28037,8.77,6160,6250,6120,8150,4390,6270,6183.25,2.32,0,13106,6570,6420,6240,6090,5910,6495,6165,92,1880,500,4510,10,1,18376680,1136,-5.64,11.68,12,0.15,-1095.00,529.00,9150,20230307,-32.46,5240,20221101,17.94,9150,-32.46,20230307,5360,15.30,20230518,9150,-32.46,20230307,5240,17.94,20221101,2.54,N,405000,500,91 억,,427211,N,N,0,N,00,N
20230704,161019,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,6270,210,2,3.47,1969168820,317393,125.47,6060,6390,6060,7870,4250,6060,6204.19,2.41,0,-48047,6360,6210,6090,5940,5820,6150,5880,92,1810,500,4360,10,1,18376680,1152,-5.73,11.85,12,1.73,-1095.00,529.00,9150,20230307,-31.48,5240,20221101,19.66,9150,-31.48,20230307,5360,16.98,20230518,9150,-31.48,20230307,5240,19.66,20221101,2.72,N,405000,500,91 억,,442791,N,N,0,N,00,N
20230704,151008,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,6280,220,2,3.63,1915442430,308827,122.08,6060,6390,6060,7870,4250,6060,6202.32,2.41,0,-45593,6360,6210,6090,5940,5820,6150,5880,92,1810,500,4360,10,1,18376680,1154,-5.74,11.87,12,1.68,-1095.00,529.00,9150,20230307,-31.37,5240,20221101,19.85,9150,-31.37,20230307,5360,17.16,20230518,9150,-31.37,20230307,5240,19.85,20221101,2.72,N,405000,500,91 억,,442791,N,N,0,N,00,N
20230704,141012,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,6280,220,2,3.63,1777355850,286722,113.35,6060,6390,6060,7870,4250,6060,6198.88,2.41,0,-40785,6360,6210,6090,5940,5820,6150,5880,92,1810,500,4360,10,1,18376680,1154,-5.74,11.87,12,1.56,-1095.00,529.00,9150,20230307,-31.37,5240,20221101,19.85,9150,-31.37,20230307,5360,17.16,20230518,9150,-31.37,20230307,5240,19.85,20221101,2.72,N,405000,500,91 억,,442791,N,N,0,N,00,N
20230704,131001,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,6120,60,2,0.99,1644262660,265271,104.87,6060,6390,6060,7870,4250,6060,6198.43,2.41,0,-41597,6360,6210,6090,5940,5820,6150,5880,92,1810,500,4360,10,1,18376680,1125,-5.59,11.57,12,1.44,-1095.00,529.00,9150,20230307,-33.11,5240,20221101,16.79,9150,-33.11,20230307,5360,14.18,20230518,9150,-33.11,20230307,5240,16.79,20221101,2.72,N,405000,500,91 억,,442791,N,N,0,N,00,N
20230704,121011,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,6170,110,2,1.82,1480617040,238643,94.34,6060,6390,6060,7870,4250,6060,6204.32,2.41,0,-39980,6360,6210,6090,5940,5820,6150,5880,92,1810,500,4360,10,1,18376680,1134,-5.63,11.66,12,1.30,-1095.00,529.00,9150,20230307,-32.57,5240,20221101,17.75,9150,-32.57,20230307,5360,15.11,20230518,9150,-32.57,20230307,5240,17.75,20221101,2.72,N,405000,500,91 억,,442791,N,N,0,N,00,N
20230704,111005,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,6190,130,2,2.15,1301045580,209696,82.90,6060,6390,6060,7870,4250,6060,6204.44,2.41,0,-37350,6360,6210,6090,5940,5820,6150,5880,92,1810,500,4360,10,1,18376680,1138,-5.65,11.70,12,1.14,-1095.00,529.00,9150,20230307,-32.35,5240,20221101,18.13,9150,-32.35,20230307,5360,15.49,20230518,9150,-32.35,20230307,5240,18.13,20221101,2.72,N,405000,500,91 억,,442791,N,N,0,N,00,N
20230704,100959,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,6160,100,2,1.65,1083464720,174317,68.91,6060,6390,6060,7870,4250,6060,6215.49,2.41,0,-17353,6360,6210,6090,5940,5820,6150,5880,92,1810,500,4360,10,1,18376680,1132,-5.63,11.64,12,0.95,-1095.00,529.00,9150,20230307,-32.68,5240,20221101,17.56,9150,-32.68,20230307,5360,14.93,20230518,9150,-32.68,20230307,5240,17.56,20221101,2.72,N,405000,500,91 억,,442791,N,N,0,N,00,N
20230704,091000,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,6230,170,2,2.81,432353580,70331,27.80,6060,6370,6060,7870,4250,6060,6147.41,2.41,0,-8480,6360,6210,6090,5940,5820,6150,5880,92,1810,500,4360,10,1,18376680,1145,-5.69,11.78,12,0.38,-1095.00,529.00,9150,20230307,-31.91,5240,20221101,18.89,9150,-31.91,20230307,5360,16.23,20230518,9150,-31.91,20230307,5240,18.89,20221101,2.72,N,405000,500,91 억,,442791,N,N,0,N,00,N
20230703,160949,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,6060,-60,5,-0.98,1533451640,251302,118.34,6120,6240,5970,7950,4290,6120,6102.03,2.42,0,-2176,6480,6300,6150,5970,5820,6225,5895,92,1830,500,4400,10,1,18376680,1114,-5.53,11.46,12,1.37,-1095.00,529.00,9150,20230307,-33.77,5240,20221101,15.65,9150,-33.77,20230307,5360,13.06,20230518,9150,-33.77,20230307,5240,15.65,20221101,2.88,N,405000,500,91 억,,445566,N,N,16,N,00,N
20230703,151000,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,6060,-60,5,-0.98,1495564460,245052,115.40,6120,6240,5970,7950,4290,6120,6103.05,2.42,0,-2014,6480,6300,6150,5970,5820,6225,5895,92,1830,500,4400,10,1,18376680,1114,-5.53,11.46,12,1.33,-1095.00,529.00,9150,20230307,-33.77,5240,20221101,15.65,9150,-33.77,20230307,5360,13.06,20230518,9150,-33.77,20230307,5240,15.65,20221101,2.88,N,405000,500,91 억,,445566,N,N,16,N,00,N
20230703,140959,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,6060,-60,5,-0.98,1379241090,225844,106.36,6120,6240,5970,7950,4290,6120,6107.05,2.42,0,-4502,6480,6300,6150,5970,5820,6225,5895,92,1830,500,4400,10,1,18376680,1114,-5.53,11.46,12,1.23,-1095.00,529.00,9150,20230307,-33.77,5240,20221101,15.65,9150,-33.77,20230307,5360,13.06,20230518,9150,-33.77,20230307,5240,15.65,20221101,2.88,N,405000,500,91 억,,445566,N,N,16,N,00,N
20230703,130952,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,6120,0,3,0.00,1228105450,201092,94.70,6120,6240,5970,7950,4290,6120,6107.18,2.42,0,8169,6480,6300,6150,5970,5820,6225,5895,92,1830,500,4400,10,1,18376680,1125,-5.59,11.57,12,1.09,-1095.00,529.00,9150,20230307,-33.11,5240,20221101,16.79,9150,-33.11,20230307,5360,14.18,20230518,9150,-33.11,20230307,5240,16.79,20221101,2.88,N,405000,500,91 억,,445566,N,N,16,N,00,N
20230703,120959,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,6090,-30,5,-0.49,1138447060,186479,87.82,6120,6240,5970,7950,4290,6120,6104.96,2.42,0,16396,6480,6300,6150,5970,5820,6225,5895,92,1830,500,4400,10,1,18376680,1119,-5.56,11.51,12,1.01,-1095.00,529.00,9150,20230307,-33.44,5240,20221101,16.22,9150,-33.44,20230307,5360,13.62,20230518,9150,-33.44,20230307,5240,16.22,20221101,2.88,N,405000,500,91 억,,445566,N,N,16,N,00,N
20230703,110953,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,6070,-50,5,-0.82,1102547630,180579,85.04,6120,6240,5970,7950,4290,6120,6105.62,2.42,0,16908,6480,6300,6150,5970,5820,6225,5895,92,1830,500,4400,10,1,18376680,1115,-5.54,11.47,12,0.98,-1095.00,529.00,9150,20230307,-33.66,5240,20221101,15.84,9150,-33.66,20230307,5360,13.25,20230518,9150,-33.66,20230307,5240,15.84,20221101,2.88,N,405000,500,91 억,,445566,N,N,16,N,00,N
20230703,100939,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,6200,80,2,1.31,417335330,67567,31.82,6120,6240,6110,7950,4290,6120,6176.61,2.42,0,3364,6480,6300,6150,5970,5820,6225,5895,92,1830,500,4400,10,1,18376680,1139,-5.66,11.72,12,0.37,-1095.00,529.00,9150,20230307,-32.24,5240,20221101,18.32,9150,-32.24,20230307,5360,15.67,20230518,9150,-32.24,20230307,5240,18.32,20221101,2.88,N,405000,500,91 억,,445566,N,N,16,N,00,N
20230703,090949,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,6140,20,2,0.33,144867070,23596,11.11,6120,6240,6120,7950,4290,6120,6139.48,2.42,0,5027,6480,6300,6150,5970,5820,6225,5895,92,1830,500,4400,10,1,18376680,1128,-5.61,11.61,12,0.13,-1095.00,529.00,9150,20230307,-32.90,5240,20221101,17.18,9150,-32.90,20230307,5360,14.55,20230518,9150,-32.90,20230307,5240,17.18,20221101,2.88,N,405000,500,91 억,,445566,N,N,16,N,00,N