KissMeData/405000/price/prices-20230801.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
20230831,161242,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5520,-130,5,-2.30,672287550,120678,90.22,5630,5710,5520,7340,3960,5650,5570.96,3.92,0,21006,5870,5760,5670,5560,5470,5715,5515,96,1690,500,4060,10,1,19274044,1064,-5.04,10.43,12,0.63,-1095.00,529.00,9150,20230307,-39.67,5240,20221101,5.34,9150,-39.67,20230307,5280,4.55,20230726,9150,-39.67,20230307,5240,5.34,20221101,1.10,N,405000,500,96 억,,755776,N,N,0,N,00,N
20230831,151559,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5550,-100,5,-1.77,642168670,115227,86.14,5630,5710,5530,7340,3960,5650,5573.07,3.92,0,21046,5870,5760,5670,5560,5470,5715,5515,96,1690,500,4060,10,1,19274044,1070,-5.07,10.49,12,0.60,-1095.00,529.00,9150,20230307,-39.34,5240,20221101,5.92,9150,-39.34,20230307,5280,5.11,20230726,9150,-39.34,20230307,5240,5.92,20221101,1.10,N,405000,500,96 억,,755776,N,N,0,N,00,N
20230831,141728,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5530,-120,5,-2.12,559937910,100391,75.05,5630,5710,5530,7340,3960,5650,5577.57,3.92,0,22345,5870,5760,5670,5560,5470,5715,5515,96,1690,500,4060,10,1,19274044,1066,-5.05,10.45,12,0.52,-1095.00,529.00,9150,20230307,-39.56,5240,20221101,5.53,9150,-39.56,20230307,5280,4.73,20230726,9150,-39.56,20230307,5240,5.53,20221101,1.10,N,405000,500,96 억,,755776,N,N,0,N,00,N
20230831,131648,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5590,-60,5,-1.06,399617560,71530,53.47,5630,5710,5550,7340,3960,5650,5586.71,3.92,0,21772,5870,5760,5670,5560,5470,5715,5515,96,1690,500,4060,10,1,19274044,1077,-5.11,10.57,12,0.37,-1095.00,529.00,9150,20230307,-38.91,5240,20221101,6.68,9150,-38.91,20230307,5280,5.87,20230726,9150,-38.91,20230307,5240,6.68,20221101,1.10,N,405000,500,96 억,,755776,N,N,0,N,00,N
20230831,121745,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5580,-70,5,-1.24,357215140,63929,47.79,5630,5710,5550,7340,3960,5650,5587.69,3.92,0,21625,5870,5760,5670,5560,5470,5715,5515,96,1690,500,4060,10,1,19274044,1075,-5.10,10.55,12,0.33,-1095.00,529.00,9150,20230307,-39.02,5240,20221101,6.49,9150,-39.02,20230307,5280,5.68,20230726,9150,-39.02,20230307,5240,6.49,20221101,1.10,N,405000,500,96 억,,755776,N,N,0,N,00,N
20230831,112228,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5590,-60,5,-1.06,294507230,52679,39.38,5630,5710,5550,7340,3960,5650,5590.60,3.92,0,19791,5870,5760,5670,5560,5470,5715,5515,96,1690,500,4060,10,1,19274044,1077,-5.11,10.57,12,0.27,-1095.00,529.00,9150,20230307,-38.91,5240,20221101,6.68,9150,-38.91,20230307,5280,5.87,20230726,9150,-38.91,20230307,5240,6.68,20221101,1.10,N,405000,500,96 억,,755776,N,N,0,N,00,N
20230831,101835,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5580,-70,5,-1.24,222521060,39781,29.74,5630,5710,5550,7340,3960,5650,5593.65,3.92,0,14962,5870,5760,5670,5560,5470,5715,5515,96,1690,500,4060,10,1,19274044,1075,-5.10,10.55,12,0.21,-1095.00,529.00,9150,20230307,-39.02,5240,20221101,6.49,9150,-39.02,20230307,5280,5.68,20230726,9150,-39.02,20230307,5240,6.49,20221101,1.10,N,405000,500,96 억,,755776,N,N,0,N,00,N
20230831,091705,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5630,-20,5,-0.35,35746730,6370,4.76,5630,5710,5600,7340,3960,5650,5611.73,3.92,0,2451,5870,5760,5670,5560,5470,5715,5515,96,1690,500,4060,10,1,19274044,1085,-5.14,10.64,12,0.03,-1095.00,529.00,9150,20230307,-38.47,5240,20221101,7.44,9150,-38.47,20230307,5280,6.63,20230726,9150,-38.47,20230307,5240,7.44,20221101,1.10,N,405000,500,96 억,,755776,N,N,0,N,00,N
20230830,161246,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5650,-130,5,-2.25,746312330,132083,227.62,5770,5780,5580,7510,4050,5780,5650.33,3.95,0,-10460,5900,5840,5750,5690,5600,5870,5720,96,1730,500,4160,10,1,19274044,1089,-5.16,10.68,12,0.69,-1095.00,529.00,9150,20230307,-38.25,5240,20221101,7.82,9150,-38.25,20230307,5280,7.01,20230726,9150,-38.25,20230307,5240,7.82,20221101,1.13,N,405000,500,96 억,,760751,N,N,0,N,00,N
20230830,151532,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5600,-180,5,-3.11,739368630,130845,225.48,5770,5780,5580,7510,4050,5780,5650.72,3.95,0,-10593,5900,5840,5750,5690,5600,5870,5720,96,1730,500,4160,10,1,19274044,1079,-5.11,10.59,12,0.68,-1095.00,529.00,9150,20230307,-38.80,5240,20221101,6.87,9150,-38.80,20230307,5280,6.06,20230726,9150,-38.80,20230307,5240,6.87,20221101,1.13,N,405000,500,96 억,,760751,N,N,0,N,00,N
20230830,141631,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5640,-140,5,-2.42,577871160,102075,175.90,5770,5780,5600,7510,4050,5780,5661.24,3.95,0,-4485,5900,5840,5750,5690,5600,5870,5720,96,1730,500,4160,10,1,19274044,1087,-5.15,10.66,12,0.53,-1095.00,529.00,9150,20230307,-38.36,5240,20221101,7.63,9150,-38.36,20230307,5280,6.82,20230726,9150,-38.36,20230307,5240,7.63,20221101,1.13,N,405000,500,96 억,,760751,N,N,0,N,00,N
20230830,131631,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5640,-140,5,-2.42,483757540,85319,147.03,5770,5780,5600,7510,4050,5780,5669.99,3.95,0,-1594,5900,5840,5750,5690,5600,5870,5720,96,1730,500,4160,10,1,19274044,1087,-5.15,10.66,12,0.44,-1095.00,529.00,9150,20230307,-38.36,5240,20221101,7.63,9150,-38.36,20230307,5280,6.82,20230726,9150,-38.36,20230307,5240,7.63,20221101,1.13,N,405000,500,96 억,,760751,N,N,0,N,00,N
20230830,121642,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5620,-160,5,-2.77,442866290,78047,134.50,5770,5780,5600,7510,4050,5780,5674.35,3.95,0,-818,5900,5840,5750,5690,5600,5870,5720,96,1730,500,4160,10,1,19274044,1083,-5.13,10.62,12,0.40,-1095.00,529.00,9150,20230307,-38.58,5240,20221101,7.25,9150,-38.58,20230307,5280,6.44,20230726,9150,-38.58,20230307,5240,7.25,20221101,1.13,N,405000,500,96 억,,760751,N,N,0,N,00,N
20230830,112213,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5700,-80,5,-1.38,259769560,45585,78.56,5770,5780,5650,7510,4050,5780,5698.58,3.95,0,5351,5900,5840,5750,5690,5600,5870,5720,96,1730,500,4160,10,1,19274044,1099,-5.21,10.78,12,0.24,-1095.00,529.00,9150,20230307,-37.70,5240,20221101,8.78,9150,-37.70,20230307,5280,7.95,20230726,9150,-37.70,20230307,5240,8.78,20221101,1.13,N,405000,500,96 억,,760751,N,N,0,N,00,N
20230830,101733,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5710,-70,5,-1.21,127608570,22318,38.46,5770,5780,5680,7510,4050,5780,5717.74,3.95,0,2045,5900,5840,5750,5690,5600,5870,5720,96,1730,500,4160,10,1,19274044,1101,-5.21,10.79,12,0.12,-1095.00,529.00,9150,20230307,-37.60,5240,20221101,8.97,9150,-37.60,20230307,5280,8.14,20230726,9150,-37.60,20230307,5240,8.97,20221101,1.13,N,405000,500,96 억,,760751,N,N,0,N,00,N
20230830,091637,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5770,-10,5,-0.17,49738430,8647,14.90,5770,5780,5710,7510,4050,5780,5752.10,3.95,0,930,5900,5840,5750,5690,5600,5870,5720,96,1730,500,4160,10,1,19274044,1112,-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,-36.94,20230307,5240,10.11,20221101,1.13,N,405000,500,96 억,,760751,N,N,0,N,00,N
20230829,161240,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5780,90,2,1.58,333282940,58019,114.76,5660,5810,5660,7390,3990,5690,5744.38,3.88,0,12236,5930,5810,5730,5610,5530,5770,5570,96,1700,500,4090,10,1,19274044,1114,-5.28,10.93,12,0.30,-1095.00,529.00,9150,20230307,-36.83,5240,20221101,10.31,9150,-36.83,20230307,5280,9.47,20230726,9150,-36.83,20230307,5240,10.31,20221101,1.14,N,405000,500,96 억,,748515,N,N,0,N,00,N
20230829,151545,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5750,60,2,1.05,320611220,55824,110.41,5660,5810,5660,7390,3990,5690,5743.25,3.88,0,12288,5930,5810,5730,5610,5530,5770,5570,96,1700,500,4090,10,1,19274044,1108,-5.25,10.87,12,0.29,-1095.00,529.00,9150,20230307,-37.16,5240,20221101,9.73,9150,-37.16,20230307,5280,8.90,20230726,9150,-37.16,20230307,5240,9.73,20221101,1.14,N,405000,500,96 억,,748515,N,N,0,N,00,N
20230829,141733,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5700,10,2,0.18,285405180,49661,98.22,5660,5810,5660,7390,3990,5690,5747.07,3.88,0,12294,5930,5810,5730,5610,5530,5770,5570,96,1700,500,4090,10,1,19274044,1099,-5.21,10.78,12,0.26,-1095.00,529.00,9150,20230307,-37.70,5240,20221101,8.78,9150,-37.70,20230307,5280,7.95,20230726,9150,-37.70,20230307,5240,8.78,20221101,1.14,N,405000,500,96 억,,748515,N,N,0,N,00,N
20230829,131619,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5750,60,2,1.05,199575590,34670,68.57,5660,5810,5660,7390,3990,5690,5756.43,3.88,0,9526,5930,5810,5730,5610,5530,5770,5570,96,1700,500,4090,10,1,19274044,1108,-5.25,10.87,12,0.18,-1095.00,529.00,9150,20230307,-37.16,5240,20221101,9.73,9150,-37.16,20230307,5280,8.90,20230726,9150,-37.16,20230307,5240,9.73,20221101,1.14,N,405000,500,96 억,,748515,N,N,0,N,00,N
20230829,121736,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5770,80,2,1.41,181090740,31458,62.22,5660,5810,5660,7390,3990,5690,5756.59,3.88,0,8908,5930,5810,5730,5610,5530,5770,5570,96,1700,500,4090,10,1,19274044,1112,-5.27,10.91,12,0.16,-1095.00,529.00,9150,20230307,-36.94,5240,20221101,10.11,9150,-36.94,20230307,5280,9.28,20230726,9150,-36.94,20230307,5240,10.11,20221101,1.14,N,405000,500,96 억,,748515,N,N,0,N,00,N
20230829,112440,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5790,100,2,1.76,161962270,28147,55.67,5660,5810,5660,7390,3990,5690,5754.16,3.88,0,8478,5930,5810,5730,5610,5530,5770,5570,96,1700,500,4090,10,1,19274044,1116,-5.29,10.95,12,0.15,-1095.00,529.00,9150,20230307,-36.72,5240,20221101,10.50,9150,-36.72,20230307,5280,9.66,20230726,9150,-36.72,20230307,5240,10.50,20221101,1.14,N,405000,500,96 억,,748515,N,N,0,N,00,N
20230829,101833,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5750,60,2,1.05,52445260,9172,18.14,5660,5760,5660,7390,3990,5690,5717.97,3.88,0,1697,5930,5810,5730,5610,5530,5770,5570,96,1700,500,4090,10,1,19274044,1108,-5.25,10.87,12,0.05,-1095.00,529.00,9150,20230307,-37.16,5240,20221101,9.73,9150,-37.16,20230307,5280,8.90,20230726,9150,-37.16,20230307,5240,9.73,20221101,1.14,N,405000,500,96 억,,748515,N,N,0,N,00,N
20230829,091219,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5690,0,3,0.00,7478930,1315,2.60,5660,5700,5660,7390,3990,5690,5687.40,3.88,0,-28,5930,5810,5730,5610,5530,5770,5570,96,1700,500,4090,10,1,19274044,1097,-5.20,10.76,12,0.01,-1095.00,529.00,9150,20230307,-37.81,5240,20221101,8.59,9150,-37.81,20230307,5280,7.77,20230726,9150,-37.81,20230307,5240,8.59,20221101,1.14,N,405000,500,96 억,,748515,N,N,0,N,00,N
20230828,161203,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5690,-40,5,-0.70,287149090,50474,78.58,5850,5850,5650,7440,4020,5730,5689.05,3.94,0,-9646,5923,5826,5773,5676,5623,5800,5650,96,1710,500,4120,10,1,19274044,1097,-5.20,10.76,12,0.26,-1095.00,529.00,9150,20230307,-37.81,5240,20221101,8.59,9150,-37.81,20230307,5280,7.77,20230726,9150,-37.81,20230307,5240,8.59,20221101,1.15,N,405000,500,96 억,,758526,N,N,0,N,00,N
20230828,151212,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5700,-30,5,-0.52,279512510,49133,76.49,5850,5850,5650,7440,4020,5730,5688.90,3.94,0,-9945,5923,5826,5773,5676,5623,5800,5650,96,1710,500,4120,10,1,19274044,1099,-5.21,10.78,12,0.25,-1095.00,529.00,9150,20230307,-37.70,5240,20221101,8.78,9150,-37.70,20230307,5280,7.95,20230726,9150,-37.70,20230307,5240,8.78,20221101,1.15,N,405000,500,96 억,,758526,N,N,0,N,00,N
20230828,141217,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5680,-50,5,-0.87,252708110,44414,69.14,5850,5850,5650,7440,4020,5730,5689.83,3.94,0,-10075,5923,5826,5773,5676,5623,5800,5650,96,1710,500,4120,10,1,19274044,1095,-5.19,10.74,12,0.23,-1095.00,529.00,9150,20230307,-37.92,5240,20221101,8.40,9150,-37.92,20230307,5280,7.58,20230726,9150,-37.92,20230307,5240,8.40,20221101,1.15,N,405000,500,96 억,,758526,N,N,0,N,00,N
20230828,131227,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5690,-40,5,-0.70,194216910,34116,53.11,5850,5850,5650,7440,4020,5730,5692.84,3.94,0,-12326,5923,5826,5773,5676,5623,5800,5650,96,1710,500,4120,10,1,19274044,1097,-5.20,10.76,12,0.18,-1095.00,529.00,9150,20230307,-37.81,5240,20221101,8.59,9150,-37.81,20230307,5280,7.77,20230726,9150,-37.81,20230307,5240,8.59,20221101,1.15,N,405000,500,96 억,,758526,N,N,0,N,00,N
20230828,121217,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5680,-50,5,-0.87,159395570,27991,43.58,5850,5850,5650,7440,4020,5730,5694.53,3.94,0,-12326,5923,5826,5773,5676,5623,5800,5650,96,1710,500,4120,10,1,19274044,1095,-5.19,10.74,12,0.15,-1095.00,529.00,9150,20230307,-37.92,5240,20221101,8.40,9150,-37.92,20230307,5280,7.58,20230726,9150,-37.92,20230307,5240,8.40,20221101,1.15,N,405000,500,96 억,,758526,N,N,0,N,00,N
20230828,111213,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5700,-30,5,-0.52,141491640,24841,38.67,5850,5850,5650,7440,4020,5730,5695.89,3.94,0,-12327,5923,5826,5773,5676,5623,5800,5650,96,1710,500,4120,10,1,19274044,1099,-5.21,10.78,12,0.13,-1095.00,529.00,9150,20230307,-37.70,5240,20221101,8.78,9150,-37.70,20230307,5280,7.95,20230726,9150,-37.70,20230307,5240,8.78,20221101,1.15,N,405000,500,96 억,,758526,N,N,0,N,00,N
20230828,101159,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5670,-60,5,-1.05,128159900,22492,35.02,5850,5850,5650,7440,4020,5730,5698.02,3.94,0,-12490,5923,5826,5773,5676,5623,5800,5650,96,1710,500,4120,10,1,19274044,1093,-5.18,10.72,12,0.12,-1095.00,529.00,9150,20230307,-38.03,5240,20221101,8.21,9150,-38.03,20230307,5280,7.39,20230726,9150,-38.03,20230307,5240,8.21,20221101,1.15,N,405000,500,96 억,,758526,N,N,0,N,00,N
20230828,091216,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5750,20,2,0.35,27470250,4782,7.44,5850,5850,5710,7440,4020,5730,5744.51,3.94,0,-2384,5923,5826,5773,5676,5623,5800,5650,96,1710,500,4120,10,1,19274044,1108,-5.25,10.87,12,0.02,-1095.00,529.00,9150,20230307,-37.16,5240,20221101,9.73,9150,-37.16,20230307,5280,8.90,20230726,9150,-37.16,20230307,5240,9.73,20221101,1.15,N,405000,500,96 억,,758526,N,N,0,N,00,N
20230825,161206,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5730,-70,5,-1.21,369603300,64224,58.04,5870,5870,5720,7540,4060,5800,5754.91,3.99,0,-10955,5986,5892,5816,5722,5646,5855,5685,96,1740,500,4170,10,1,19274044,1104,-5.23,10.83,12,0.33,-1095.00,529.00,9150,20230307,-37.38,5240,20221101,9.35,9150,-37.38,20230307,5280,8.52,20230726,9150,-37.38,20230307,5240,9.35,20221101,1.16,N,405000,500,96 억,,769116,N,N,0,N,00,N
20230825,151215,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5740,-60,5,-1.03,354948900,61664,55.72,5870,5870,5720,7540,4060,5800,5756.18,3.99,0,-9122,5986,5892,5816,5722,5646,5855,5685,96,1740,500,4170,10,1,19274044,1106,-5.24,10.85,12,0.32,-1095.00,529.00,9150,20230307,-37.27,5240,20221101,9.54,9150,-37.27,20230307,5280,8.71,20230726,9150,-37.27,20230307,5240,9.54,20221101,1.16,N,405000,500,96 억,,769116,N,N,0,N,00,N
20230825,141213,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5740,-60,5,-1.03,293877340,51007,46.09,5870,5870,5730,7540,4060,5800,5761.51,3.99,0,-2580,5986,5892,5816,5722,5646,5855,5685,96,1740,500,4170,10,1,19274044,1106,-5.24,10.85,12,0.26,-1095.00,529.00,9150,20230307,-37.27,5240,20221101,9.54,9150,-37.27,20230307,5280,8.71,20230726,9150,-37.27,20230307,5240,9.54,20221101,1.16,N,405000,500,96 억,,769116,N,N,0,N,00,N
20230825,131209,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5760,-40,5,-0.69,259073650,44954,40.62,5870,5870,5730,7540,4060,5800,5763.08,3.99,0,1427,5986,5892,5816,5722,5646,5855,5685,96,1740,500,4170,10,1,19274044,1110,-5.26,10.89,12,0.23,-1095.00,529.00,9150,20230307,-37.05,5240,20221101,9.92,9150,-37.05,20230307,5280,9.09,20230726,9150,-37.05,20230307,5240,9.92,20221101,1.16,N,405000,500,96 억,,769116,N,N,0,N,00,N
20230825,121210,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5730,-70,5,-1.21,241534300,41902,37.87,5870,5870,5730,7540,4060,5800,5764.27,3.99,0,2594,5986,5892,5816,5722,5646,5855,5685,96,1740,500,4170,10,1,19274044,1104,-5.23,10.83,12,0.22,-1095.00,529.00,9150,20230307,-37.38,5240,20221101,9.35,9150,-37.38,20230307,5280,8.52,20230726,9150,-37.38,20230307,5240,9.35,20221101,1.16,N,405000,500,96 억,,769116,N,N,0,N,00,N
20230825,111209,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5780,-20,5,-0.34,186075920,32265,29.16,5870,5870,5740,7540,4060,5800,5767.11,3.99,0,10010,5986,5892,5816,5722,5646,5855,5685,96,1740,500,4170,10,1,19274044,1114,-5.28,10.93,12,0.17,-1095.00,529.00,9150,20230307,-36.83,5240,20221101,10.31,9150,-36.83,20230307,5280,9.47,20230726,9150,-36.83,20230307,5240,10.31,20221101,1.16,N,405000,500,96 억,,769116,N,N,0,N,00,N
20230825,101214,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5770,-30,5,-0.52,167686390,29080,26.28,5870,5870,5740,7540,4060,5800,5766.38,3.99,0,9871,5986,5892,5816,5722,5646,5855,5685,96,1740,500,4170,10,1,19274044,1112,-5.27,10.91,12,0.15,-1095.00,529.00,9150,20230307,-36.94,5240,20221101,10.11,9150,-36.94,20230307,5280,9.28,20230726,9150,-36.94,20230307,5240,10.11,20221101,1.16,N,405000,500,96 억,,769116,N,N,0,N,00,N
20230825,091207,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5770,-30,5,-0.52,79792780,13820,12.49,5870,5870,5760,7540,4060,5800,5773.72,3.99,0,8798,5986,5892,5816,5722,5646,5855,5685,96,1740,500,4170,10,1,19274044,1112,-5.27,10.91,12,0.07,-1095.00,529.00,9150,20230307,-36.94,5240,20221101,10.11,9150,-36.94,20230307,5280,9.28,20230726,9150,-36.94,20230307,5240,10.11,20221101,1.16,N,405000,500,96 억,,769116,N,N,0,N,00,N
20230824,161201,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5800,-70,5,-1.19,645371890,110660,62.45,5840,5910,5740,7630,4110,5870,5832.22,4.01,0,-4706,6150,6010,5840,5700,5530,6080,5770,96,1760,500,4220,10,1,19274044,1118,-5.30,10.96,12,0.57,-1095.00,529.00,9150,20230307,-36.61,5240,20221101,10.69,9150,-36.61,20230307,5280,9.85,20230726,9150,-36.61,20230307,5240,10.69,20221101,1.12,N,405000,500,96 억,,772849,N,N,0,N,00,N
20230824,151158,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5840,-30,5,-0.51,625531320,107241,60.52,5840,5910,5740,7630,4110,5870,5832.95,4.01,0,-4032,6150,6010,5840,5700,5530,6080,5770,96,1760,500,4220,10,1,19274044,1126,-5.33,11.04,12,0.56,-1095.00,529.00,9150,20230307,-36.17,5240,20221101,11.45,9150,-36.17,20230307,5280,10.61,20230726,9150,-36.17,20230307,5240,11.45,20221101,1.12,N,405000,500,96 억,,772849,N,N,0,N,00,N
20230824,141201,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5840,-30,5,-0.51,434967550,74385,41.98,5840,5910,5770,7630,4110,5870,5847.52,4.01,0,-2802,6150,6010,5840,5700,5530,6080,5770,96,1760,500,4220,10,1,19274044,1126,-5.33,11.04,12,0.39,-1095.00,529.00,9150,20230307,-36.17,5240,20221101,11.45,9150,-36.17,20230307,5280,10.61,20230726,9150,-36.17,20230307,5240,11.45,20221101,1.12,N,405000,500,96 억,,772849,N,N,0,N,00,N
20230824,131202,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5850,-20,5,-0.34,346706620,59316,33.48,5840,5910,5770,7630,4110,5870,5845.08,4.01,0,-1765,6150,6010,5840,5700,5530,6080,5770,96,1760,500,4220,10,1,19274044,1128,-5.34,11.06,12,0.31,-1095.00,529.00,9150,20230307,-36.07,5240,20221101,11.64,9150,-36.07,20230307,5280,10.80,20230726,9150,-36.07,20230307,5240,11.64,20221101,1.12,N,405000,500,96 억,,772849,N,N,0,N,00,N
20230824,121207,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5850,-20,5,-0.34,322555190,55184,31.14,5840,5910,5770,7630,4110,5870,5845.09,4.01,0,-123,6150,6010,5840,5700,5530,6080,5770,96,1760,500,4220,10,1,19274044,1128,-5.34,11.06,12,0.29,-1095.00,529.00,9150,20230307,-36.07,5240,20221101,11.64,9150,-36.07,20230307,5280,10.80,20230726,9150,-36.07,20230307,5240,11.64,20221101,1.12,N,405000,500,96 억,,772849,N,N,0,N,00,N
20230824,111158,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5870,0,3,0.00,309153570,52888,29.85,5840,5910,5770,7630,4110,5870,5845.44,4.01,0,-182,6150,6010,5840,5700,5530,6080,5770,96,1760,500,4220,10,1,19274044,1131,-5.36,11.10,12,0.27,-1095.00,529.00,9150,20230307,-35.85,5240,20221101,12.02,9150,-35.85,20230307,5280,11.17,20230726,9150,-35.85,20230307,5240,12.02,20221101,1.12,N,405000,500,96 억,,772849,N,N,0,N,00,N
20230824,101158,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5850,-20,5,-0.34,194372350,33234,18.76,5840,5910,5770,7630,4110,5870,5848.60,4.01,0,-5456,6150,6010,5840,5700,5530,6080,5770,96,1760,500,4220,10,1,19274044,1128,-5.34,11.06,12,0.17,-1095.00,529.00,9150,20230307,-36.07,5240,20221101,11.64,9150,-36.07,20230307,5280,10.80,20230726,9150,-36.07,20230307,5240,11.64,20221101,1.12,N,405000,500,96 억,,772849,N,N,0,N,00,N
20230824,091202,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5880,10,2,0.17,24013690,4096,2.31,5840,5880,5830,7630,4110,5870,5862.72,4.01,0,-838,6150,6010,5840,5700,5530,6080,5770,96,1760,500,4220,10,1,19274044,1133,-5.37,11.12,12,0.02,-1095.00,529.00,9150,20230307,-35.74,5240,20221101,12.21,9150,-35.74,20230307,5280,11.36,20230726,9150,-35.74,20230307,5240,12.21,20221101,1.12,N,405000,500,96 억,,772849,N,N,0,N,00,N
20230823,161155,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5870,100,2,1.73,1035662980,177032,103.07,5800,5980,5670,7500,4040,5770,5850.15,3.88,0,25416,6023,5896,5773,5646,5523,5960,5710,96,1730,500,4150,10,1,19274044,1131,-5.36,11.10,12,0.92,-1095.00,529.00,9150,20230307,-35.85,5240,20221101,12.02,9150,-35.85,20230307,5280,11.17,20230726,9150,-35.85,20230307,5240,12.02,20221101,1.19,N,405000,500,96 억,,747455,N,N,0,N,00,N
20230823,151155,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5880,110,2,1.91,1019520350,174286,101.47,5800,5980,5670,7500,4040,5770,5849.70,3.88,0,25472,6023,5896,5773,5646,5523,5960,5710,96,1730,500,4150,10,1,19274044,1133,-5.37,11.12,12,0.90,-1095.00,529.00,9150,20230307,-35.74,5240,20221101,12.21,9150,-35.74,20230307,5280,11.36,20230726,9150,-35.74,20230307,5240,12.21,20221101,1.19,N,405000,500,96 억,,747455,N,N,0,N,00,N
20230823,141201,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5920,150,2,2.60,928179500,158788,92.45,5800,5980,5670,7500,4040,5770,5845.40,3.88,0,24162,6023,5896,5773,5646,5523,5960,5710,96,1730,500,4150,10,1,19274044,1141,-5.41,11.19,12,0.82,-1095.00,529.00,9150,20230307,-35.30,5240,20221101,12.98,9150,-35.30,20230307,5280,12.12,20230726,9150,-35.30,20230307,5240,12.98,20221101,1.19,N,405000,500,96 억,,747455,N,N,0,N,00,N
20230823,131152,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5850,80,2,1.39,582861890,100475,58.50,5800,5910,5670,7500,4040,5770,5801.06,3.88,0,4780,6023,5896,5773,5646,5523,5960,5710,96,1730,500,4150,10,1,19274044,1128,-5.34,11.06,12,0.52,-1095.00,529.00,9150,20230307,-36.07,5240,20221101,11.64,9150,-36.07,20230307,5280,10.80,20230726,9150,-36.07,20230307,5240,11.64,20221101,1.19,N,405000,500,96 억,,747455,N,N,0,N,00,N
20230823,121202,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5740,-30,5,-0.52,318493860,55361,32.23,5800,5860,5670,7500,4040,5770,5753.04,3.88,0,-3341,6023,5896,5773,5646,5523,5960,5710,96,1730,500,4150,10,1,19274044,1106,-5.24,10.85,12,0.29,-1095.00,529.00,9150,20230307,-37.27,5240,20221101,9.54,9150,-37.27,20230307,5280,8.71,20230726,9150,-37.27,20230307,5240,9.54,20221101,1.19,N,405000,500,96 억,,747455,N,N,0,N,00,N
20230823,111157,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5710,-60,5,-1.04,273212100,47500,27.65,5800,5860,5670,7500,4040,5770,5751.83,3.88,0,-5034,6023,5896,5773,5646,5523,5960,5710,96,1730,500,4150,10,1,19274044,1101,-5.21,10.79,12,0.25,-1095.00,529.00,9150,20230307,-37.60,5240,20221101,8.97,9150,-37.60,20230307,5280,8.14,20230726,9150,-37.60,20230307,5240,8.97,20221101,1.19,N,405000,500,96 억,,747455,N,N,0,N,00,N
20230823,101157,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5750,-20,5,-0.35,193192660,33481,19.49,5800,5860,5680,7500,4040,5770,5770.22,3.88,0,-6322,6023,5896,5773,5646,5523,5960,5710,96,1730,500,4150,10,1,19274044,1108,-5.25,10.87,12,0.17,-1095.00,529.00,9150,20230307,-37.16,5240,20221101,9.73,9150,-37.16,20230307,5280,8.90,20230726,9150,-37.16,20230307,5240,9.73,20221101,1.19,N,405000,500,96 억,,747455,N,N,0,N,00,N
20230823,091206,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5800,30,2,0.52,46420100,8079,4.70,5800,5850,5680,7500,4040,5770,5745.77,3.88,0,-2561,6023,5896,5773,5646,5523,5960,5710,96,1730,500,4150,10,1,19274044,1118,-5.30,10.96,12,0.04,-1095.00,529.00,9150,20230307,-36.61,5240,20221101,10.69,9150,-36.61,20230307,5280,9.85,20230726,9150,-36.61,20230307,5240,10.69,20221101,1.19,N,405000,500,96 억,,747455,N,N,0,N,00,N
20230822,161150,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5770,150,2,2.67,999376260,171501,191.07,5690,5900,5650,7300,3940,5620,5827.26,3.92,0,-7571,5900,5760,5570,5430,5240,5830,5500,96,1680,500,4040,10,1,19274044,1112,-5.27,10.91,12,0.89,-1095.00,529.00,9150,20230307,-36.94,5240,20221101,10.11,9150,-36.94,20230307,5280,9.28,20230726,9150,-36.94,20230307,5240,10.11,20221101,1.21,N,405000,500,96 억,,755026,N,N,0,N,00,N
20230822,151150,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5790,170,2,3.02,994207530,170604,190.07,5690,5900,5650,7300,3940,5620,5827.57,3.92,0,-7529,5900,5760,5570,5430,5240,5830,5500,96,1680,500,4040,10,1,19274044,1116,-5.29,10.95,12,0.89,-1095.00,529.00,9150,20230307,-36.72,5240,20221101,10.50,9150,-36.72,20230307,5280,9.66,20230726,9150,-36.72,20230307,5240,10.50,20221101,1.21,N,405000,500,96 억,,755026,N,N,0,N,00,N
20230822,141150,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5830,210,2,3.74,893104960,153123,170.59,5690,5900,5650,7300,3940,5620,5832.60,3.92,0,-8365,5900,5760,5570,5430,5240,5830,5500,96,1680,500,4040,10,1,19274044,1124,-5.32,11.02,12,0.79,-1095.00,529.00,9150,20230307,-36.28,5240,20221101,11.26,9150,-36.28,20230307,5280,10.42,20230726,9150,-36.28,20230307,5240,11.26,20221101,1.21,N,405000,500,96 억,,755026,N,N,0,N,00,N
20230822,131147,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5850,230,2,4.09,795196050,136281,151.83,5690,5900,5650,7300,3940,5620,5834.97,3.92,0,-64,5900,5760,5570,5430,5240,5830,5500,96,1680,500,4040,10,1,19274044,1128,-5.34,11.06,12,0.71,-1095.00,529.00,9150,20230307,-36.07,5240,20221101,11.64,9150,-36.07,20230307,5280,10.80,20230726,9150,-36.07,20230307,5240,11.64,20221101,1.21,N,405000,500,96 억,,755026,N,N,0,N,00,N
20230822,121133,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5830,210,2,3.74,727854470,124750,138.98,5690,5900,5650,7300,3940,5620,5834.50,3.92,0,-1108,5900,5760,5570,5430,5240,5830,5500,96,1680,500,4040,10,1,19274044,1124,-5.32,11.02,12,0.65,-1095.00,529.00,9150,20230307,-36.28,5240,20221101,11.26,9150,-36.28,20230307,5280,10.42,20230726,9150,-36.28,20230307,5240,11.26,20221101,1.21,N,405000,500,96 억,,755026,N,N,0,N,00,N
20230822,111146,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5820,200,2,3.56,672640620,115253,128.40,5690,5900,5650,7300,3940,5620,5836.21,3.92,0,1138,5900,5760,5570,5430,5240,5830,5500,96,1680,500,4040,10,1,19274044,1122,-5.32,11.00,12,0.60,-1095.00,529.00,9150,20230307,-36.39,5240,20221101,11.07,9150,-36.39,20230307,5280,10.23,20230726,9150,-36.39,20230307,5240,11.07,20221101,1.21,N,405000,500,96 억,,755026,N,N,0,N,00,N
20230822,101144,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5850,230,2,4.09,589559490,100992,112.51,5690,5900,5650,7300,3940,5620,5837.69,3.92,0,2475,5900,5760,5570,5430,5240,5830,5500,96,1680,500,4040,10,1,19274044,1128,-5.34,11.06,12,0.52,-1095.00,529.00,9150,20230307,-36.07,5240,20221101,11.64,9150,-36.07,20230307,5280,10.80,20230726,9150,-36.07,20230307,5240,11.64,20221101,1.21,N,405000,500,96 억,,755026,N,N,0,N,00,N
20230822,091142,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5730,110,2,1.96,80540180,14042,15.64,5690,5780,5650,7300,3940,5620,5735.66,3.92,0,398,5900,5760,5570,5430,5240,5830,5500,96,1680,500,4040,10,1,19274044,1104,-5.23,10.83,12,0.07,-1095.00,529.00,9150,20230307,-37.38,5240,20221101,9.35,9150,-37.38,20230307,5280,8.52,20230726,9150,-37.38,20230307,5240,9.35,20221101,1.21,N,405000,500,96 억,,755026,N,N,0,N,00,N
20230821,161142,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5620,160,2,2.93,501268140,89759,158.94,5460,5710,5380,7090,3830,5460,5584.59,3.99,0,-13651,5593,5526,5433,5366,5273,5480,5320,96,1630,500,3930,10,1,19274044,1083,-5.13,10.62,12,0.47,-1095.00,529.00,9150,20230307,-38.58,5240,20221101,7.25,9150,-38.58,20230307,5280,6.44,20230726,9150,-38.58,20230307,5240,7.25,20221101,1.21,N,405000,500,96 억,,769970,N,N,358,N,00,N
20230821,151149,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5630,170,2,3.11,484425230,86763,153.64,5460,5710,5380,7090,3830,5460,5583.32,3.99,0,-11702,5593,5526,5433,5366,5273,5480,5320,96,1630,500,3930,10,1,19274044,1085,-5.14,10.64,12,0.45,-1095.00,529.00,9150,20230307,-38.47,5240,20221101,7.44,9150,-38.47,20230307,5280,6.63,20230726,9150,-38.47,20230307,5240,7.44,20221101,1.21,N,405000,500,96 억,,769970,N,N,358,N,00,N
20230821,141143,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5630,170,2,3.11,402365280,72242,127.93,5460,5710,5380,7090,3830,5460,5569.69,3.99,0,-9428,5593,5526,5433,5366,5273,5480,5320,96,1630,500,3930,10,1,19274044,1085,-5.14,10.64,12,0.37,-1095.00,529.00,9150,20230307,-38.47,5240,20221101,7.44,9150,-38.47,20230307,5280,6.63,20230726,9150,-38.47,20230307,5240,7.44,20221101,1.21,N,405000,500,96 억,,769970,N,N,358,N,00,N
20230821,131158,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5560,100,2,1.83,387357090,69555,123.17,5460,5710,5380,7090,3830,5460,5569.08,3.99,0,-9050,5593,5526,5433,5366,5273,5480,5320,96,1630,500,3930,10,1,19274044,1072,-5.08,10.51,12,0.36,-1095.00,529.00,9150,20230307,-39.23,5240,20221101,6.11,9150,-39.23,20230307,5280,5.30,20230726,9150,-39.23,20230307,5240,6.11,20221101,1.21,N,405000,500,96 억,,769970,N,N,358,N,00,N
20230821,121154,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5620,160,2,2.93,360000480,64667,114.51,5460,5710,5380,7090,3830,5460,5566.99,3.99,0,-7322,5593,5526,5433,5366,5273,5480,5320,96,1630,500,3930,10,1,19274044,1083,-5.13,10.62,12,0.34,-1095.00,529.00,9150,20230307,-38.58,5240,20221101,7.25,9150,-38.58,20230307,5280,6.44,20230726,9150,-38.58,20230307,5240,7.25,20221101,1.21,N,405000,500,96 억,,769970,N,N,358,N,00,N
20230821,111142,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5660,200,2,3.66,321459360,57833,102.41,5460,5710,5380,7090,3830,5460,5558.41,3.99,0,-5282,5593,5526,5433,5366,5273,5480,5320,96,1630,500,3930,10,1,19274044,1091,-5.17,10.70,12,0.30,-1095.00,529.00,9150,20230307,-38.14,5240,20221101,8.02,9150,-38.14,20230307,5280,7.20,20230726,9150,-38.14,20230307,5240,8.02,20221101,1.21,N,405000,500,96 억,,769970,N,N,358,N,00,N
20230821,101140,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5540,80,2,1.47,122675180,22544,39.92,5460,5540,5380,7090,3830,5460,5441.59,3.99,0,2416,5593,5526,5433,5366,5273,5480,5320,96,1630,500,3930,10,1,19274044,1068,-5.06,10.47,12,0.12,-1095.00,529.00,9150,20230307,-39.45,5240,20221101,5.73,9150,-39.45,20230307,5280,4.92,20230726,9150,-39.45,20230307,5240,5.73,20221101,1.21,N,405000,500,96 억,,769970,N,N,358,N,00,N
20230821,091153,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5390,-70,5,-1.28,28507700,5270,9.33,5460,5460,5390,7090,3830,5460,5409.43,3.99,0,-1460,5593,5526,5433,5366,5273,5480,5320,96,1630,500,3930,10,1,19274044,1039,-4.92,10.19,12,0.03,-1095.00,529.00,9150,20230307,-41.09,5240,20221101,2.86,9150,-41.09,20230307,5280,2.08,20230726,9150,-41.09,20230307,5240,2.86,20221101,1.21,N,405000,500,96 억,,769970,N,N,358,N,00,N
20230818,161142,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5460,-50,5,-0.91,303199660,56166,50.63,5500,5500,5340,7160,3860,5510,5398.28,4.11,0,-21283,5670,5590,5460,5380,5250,5630,5420,96,1650,500,3960,10,1,19274044,1052,-4.99,10.32,12,0.29,-1095.00,529.00,9150,20230307,-40.33,5240,20221101,4.20,9150,-40.33,20230307,5280,3.41,20230726,9150,-40.33,20230307,5240,4.20,20221101,1.38,N,405000,500,96 억,,791253,N,N,358,N,00,N
20230818,151132,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5440,-70,5,-1.27,293821470,54446,49.08,5500,5500,5340,7160,3860,5510,5396.57,4.11,0,-20909,5670,5590,5460,5380,5250,5630,5420,96,1650,500,3960,10,1,19274044,1049,-4.97,10.28,12,0.28,-1095.00,529.00,9150,20230307,-40.55,5240,20221101,3.82,9150,-40.55,20230307,5280,3.03,20230726,9150,-40.55,20230307,5240,3.82,20221101,1.38,N,405000,500,96 억,,791253,N,N,29,N,00,N
20230818,141143,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5380,-130,5,-2.36,265111540,49128,44.28,5500,5500,5340,7160,3860,5510,5396.34,4.11,0,-19477,5670,5590,5460,5380,5250,5630,5420,96,1650,500,3960,10,1,19274044,1037,-4.91,10.17,12,0.25,-1095.00,529.00,9150,20230307,-41.20,5240,20221101,2.67,9150,-41.20,20230307,5280,1.89,20230726,9150,-41.20,20230307,5240,2.67,20221101,1.38,N,405000,500,96 억,,791253,N,N,29,N,00,N
20230818,131134,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5420,-90,5,-1.63,227582840,42172,38.01,5500,5500,5340,7160,3860,5510,5396.54,4.11,0,-16656,5670,5590,5460,5380,5250,5630,5420,96,1650,500,3960,10,1,19274044,1045,-4.95,10.25,12,0.22,-1095.00,529.00,9150,20230307,-40.77,5240,20221101,3.44,9150,-40.77,20230307,5280,2.65,20230726,9150,-40.77,20230307,5240,3.44,20221101,1.38,N,405000,500,96 억,,791253,N,N,29,N,00,N
20230818,121147,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5400,-110,5,-2.00,212570890,39401,35.52,5500,5500,5340,7160,3860,5510,5395.06,4.11,0,-15721,5670,5590,5460,5380,5250,5630,5420,96,1650,500,3960,10,1,19274044,1041,-4.93,10.21,12,0.20,-1095.00,529.00,9150,20230307,-40.98,5240,20221101,3.05,9150,-40.98,20230307,5280,2.27,20230726,9150,-40.98,20230307,5240,3.05,20221101,1.38,N,405000,500,96 억,,791253,N,N,29,N,00,N
20230818,111137,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5420,-90,5,-1.63,182652420,33854,30.52,5500,5500,5340,7160,3860,5510,5395.30,4.11,0,-13832,5670,5590,5460,5380,5250,5630,5420,96,1650,500,3960,10,1,19274044,1045,-4.95,10.25,12,0.18,-1095.00,529.00,9150,20230307,-40.77,5240,20221101,3.44,9150,-40.77,20230307,5280,2.65,20230726,9150,-40.77,20230307,5240,3.44,20221101,1.38,N,405000,500,96 억,,791253,N,N,29,N,00,N
20230818,101144,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5370,-140,5,-2.54,158275310,29335,26.44,5500,5500,5340,7160,3860,5510,5395.44,4.11,0,-12947,5670,5590,5460,5380,5250,5630,5420,96,1650,500,3960,10,1,19274044,1035,-4.90,10.15,12,0.15,-1095.00,529.00,9150,20230307,-41.31,5240,20221101,2.48,9150,-41.31,20230307,5280,1.70,20230726,9150,-41.31,20230307,5240,2.48,20221101,1.38,N,405000,500,96 억,,791253,N,N,29,N,00,N
20230818,091149,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5350,-160,5,-2.90,65843230,12138,10.94,5500,5500,5350,7160,3860,5510,5424.55,4.11,0,-7846,5670,5590,5460,5380,5250,5630,5420,96,1650,500,3960,10,1,19274044,1031,-4.89,10.11,12,0.06,-1095.00,529.00,9150,20230307,-41.53,5240,20221101,2.10,9150,-41.53,20230307,5280,1.33,20230726,9150,-41.53,20230307,5240,2.10,20221101,1.38,N,405000,500,96 억,,791253,N,N,29,N,00,N
20230817,161144,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5510,10,2,0.18,600494770,110592,32.64,5470,5540,5330,7150,3850,5500,5429.62,4.19,0,-16752,6000,5750,5590,5340,5180,5670,5260,96,1650,500,3960,10,1,19274044,1062,-5.03,10.42,12,0.57,-1095.00,529.00,9150,20230307,-39.78,5240,20221101,5.15,9150,-39.78,20230307,5280,4.36,20230726,9150,-39.78,20230307,5240,5.15,20221101,1.36,N,405000,500,96 억,,808280,N,N,29,N,00,N
20230817,151150,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5510,10,2,0.18,579591620,106775,31.51,5470,5540,5330,7150,3850,5500,5427.99,4.19,0,-16103,6000,5750,5590,5340,5180,5670,5260,96,1650,500,3960,10,1,19274044,1062,-5.03,10.42,12,0.55,-1095.00,529.00,9150,20230307,-39.78,5240,20221101,5.15,9150,-39.78,20230307,5280,4.36,20230726,9150,-39.78,20230307,5240,5.15,20221101,1.36,N,405000,500,96 억,,808280,N,N,25,N,00,N
20230817,141140,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5540,40,2,0.73,463878700,85575,25.25,5470,5540,5330,7150,3850,5500,5420.49,4.19,0,-13469,6000,5750,5590,5340,5180,5670,5260,96,1650,500,3960,10,1,19274044,1068,-5.06,10.47,12,0.44,-1095.00,529.00,9150,20230307,-39.45,5240,20221101,5.73,9150,-39.45,20230307,5280,4.92,20230726,9150,-39.45,20230307,5240,5.73,20221101,1.36,N,405000,500,96 억,,808280,N,N,25,N,00,N
20230817,131136,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5480,-20,5,-0.36,428855140,79226,23.38,5470,5520,5330,7150,3850,5500,5412.78,4.19,0,-11715,6000,5750,5590,5340,5180,5670,5260,96,1650,500,3960,10,1,19274044,1056,-5.00,10.36,12,0.41,-1095.00,529.00,9150,20230307,-40.11,5240,20221101,4.58,9150,-40.11,20230307,5280,3.79,20230726,9150,-40.11,20230307,5240,4.58,20221101,1.36,N,405000,500,96 억,,808280,N,N,25,N,00,N
20230817,121139,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5470,-30,5,-0.55,379062510,70173,20.71,5470,5520,5330,7150,3850,5500,5401.47,4.19,0,-8908,6000,5750,5590,5340,5180,5670,5260,96,1650,500,3960,10,1,19274044,1054,-5.00,10.34,12,0.36,-1095.00,529.00,9150,20230307,-40.22,5240,20221101,4.39,9150,-40.22,20230307,5280,3.60,20230726,9150,-40.22,20230307,5240,4.39,20221101,1.36,N,405000,500,96 억,,808280,N,N,25,N,00,N
20230817,111141,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5420,-80,5,-1.45,321247200,59618,17.59,5470,5490,5330,7150,3850,5500,5387.95,4.19,0,-7695,6000,5750,5590,5340,5180,5670,5260,96,1650,500,3960,10,1,19274044,1045,-4.95,10.25,12,0.31,-1095.00,529.00,9150,20230307,-40.77,5240,20221101,3.44,9150,-40.77,20230307,5280,2.65,20230726,9150,-40.77,20230307,5240,3.44,20221101,1.36,N,405000,500,96 억,,808280,N,N,25,N,00,N
20230817,101135,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5450,-50,5,-0.91,224865710,41752,12.32,5470,5490,5330,7150,3850,5500,5385.04,4.19,0,-7169,6000,5750,5590,5340,5180,5670,5260,96,1650,500,3960,10,1,19274044,1050,-4.98,10.30,12,0.22,-1095.00,529.00,9150,20230307,-40.44,5240,20221101,4.01,9150,-40.44,20230307,5280,3.22,20230726,9150,-40.44,20230307,5240,4.01,20221101,1.36,N,405000,500,96 억,,808280,N,N,25,N,00,N
20230817,091134,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5420,-80,5,-1.45,116177000,21561,6.36,5470,5490,5340,7150,3850,5500,5386.96,4.19,0,-6648,6000,5750,5590,5340,5180,5670,5260,96,1650,500,3960,10,1,19274044,1045,-4.95,10.25,12,0.11,-1095.00,529.00,9150,20230307,-40.77,5240,20221101,3.44,9150,-40.77,20230307,5280,2.65,20230726,9150,-40.77,20230307,5240,3.44,20221101,1.36,N,405000,500,96 억,,808280,N,N,25,N,00,N
20230816,161139,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5500,-370,5,-6.30,1880240830,337715,197.28,5800,5840,5430,7630,4110,5870,5567.57,4.39,0,-38219,6250,6060,5960,5770,5670,6010,5720,96,1760,500,4220,10,1,19274044,1060,-5.02,10.40,12,1.75,-1095.00,529.00,9150,20230307,-39.89,5240,20221101,4.96,9150,-39.89,20230307,5280,4.17,20230726,9150,-39.89,20230307,5240,4.96,20221101,1.37,N,405000,500,96 억,,846997,N,N,25,N,00,N
20230816,151141,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5460,-410,5,-6.98,1853215260,332793,194.40,5800,5840,5430,7630,4110,5870,5568.67,4.39,0,-36741,6250,6060,5960,5770,5670,6010,5720,96,1760,500,4220,10,1,19274044,1052,-4.99,10.32,12,1.73,-1095.00,529.00,9150,20230307,-40.33,5240,20221101,4.20,9150,-40.33,20230307,5280,3.41,20230726,9150,-40.33,20230307,5240,4.20,20221101,1.37,N,405000,500,96 억,,846997,N,N,19,N,00,N
20230816,141138,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5510,-360,5,-6.13,1687174500,302432,176.67,5800,5840,5450,7630,4110,5870,5578.69,4.39,0,-32895,6250,6060,5960,5770,5670,6010,5720,96,1760,500,4220,10,1,19274044,1062,-5.03,10.42,12,1.57,-1095.00,529.00,9150,20230307,-39.78,5240,20221101,5.15,9150,-39.78,20230307,5280,4.36,20230726,9150,-39.78,20230307,5240,5.15,20221101,1.37,N,405000,500,96 억,,846997,N,N,19,N,00,N
20230816,131136,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5560,-310,5,-5.28,1331089540,237823,138.93,5800,5840,5500,7630,4110,5870,5596.98,4.39,0,-23556,6250,6060,5960,5770,5670,6010,5720,96,1760,500,4220,10,1,19274044,1072,-5.08,10.51,12,1.23,-1095.00,529.00,9150,20230307,-39.23,5240,20221101,6.11,9150,-39.23,20230307,5280,5.30,20230726,9150,-39.23,20230307,5240,6.11,20221101,1.37,N,405000,500,96 억,,846997,N,N,19,N,00,N
20230816,121154,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5560,-310,5,-5.28,1286132650,229740,134.20,5800,5840,5500,7630,4110,5870,5598.21,4.39,0,-19054,6250,6060,5960,5770,5670,6010,5720,96,1760,500,4220,10,1,19274044,1072,-5.08,10.51,12,1.19,-1095.00,529.00,9150,20230307,-39.23,5240,20221101,6.11,9150,-39.23,20230307,5280,5.30,20230726,9150,-39.23,20230307,5240,6.11,20221101,1.37,N,405000,500,96 억,,846997,N,N,19,N,00,N
20230816,111150,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5540,-330,5,-5.62,1187792420,211972,123.82,5800,5840,5500,7630,4110,5870,5603.53,4.39,0,-10440,6250,6060,5960,5770,5670,6010,5720,96,1760,500,4220,10,1,19274044,1068,-5.06,10.47,12,1.10,-1095.00,529.00,9150,20230307,-39.45,5240,20221101,5.73,9150,-39.45,20230307,5280,4.92,20230726,9150,-39.45,20230307,5240,5.73,20221101,1.37,N,405000,500,96 억,,846997,N,N,19,N,00,N
20230816,101141,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5590,-280,5,-4.77,1036143390,184706,107.90,5800,5840,5500,7630,4110,5870,5609.69,4.39,0,174,6250,6060,5960,5770,5670,6010,5720,96,1760,500,4220,10,1,19274044,1077,-5.11,10.57,12,0.96,-1095.00,529.00,9150,20230307,-38.91,5240,20221101,6.68,9150,-38.91,20230307,5280,5.87,20230726,9150,-38.91,20230307,5240,6.68,20221101,1.37,N,405000,500,96 억,,846997,N,N,19,N,00,N
20230816,091134,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5710,-160,5,-2.73,145091040,25362,14.82,5800,5840,5680,7630,4110,5870,5720.80,4.39,0,-1082,6250,6060,5960,5770,5670,6010,5720,96,1760,500,4220,10,1,19274044,1101,-5.21,10.79,12,0.13,-1095.00,529.00,9150,20230307,-37.60,5240,20221101,8.97,9150,-37.60,20230307,5280,8.14,20230726,9150,-37.60,20230307,5240,8.97,20221101,1.37,N,405000,500,96 억,,846997,N,N,19,N,00,N
20230814,161124,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5870,-290,5,-4.71,1007111370,168528,68.25,6150,6150,5860,8000,4320,6160,5976.05,4.46,0,-12568,6433,6296,6093,5956,5753,6365,6025,96,1840,500,4430,10,1,19274044,1131,-5.36,11.10,12,0.87,-1095.00,529.00,9150,20230307,-35.85,5240,20221101,12.02,9150,-35.85,20230307,5280,11.17,20230726,9150,-35.85,20230307,5240,12.02,20221101,1.41,N,405000,500,96 억,,859330,N,N,19,N,00,N
20230814,151122,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5870,-290,5,-4.71,960225370,160541,65.02,6150,6150,5860,8000,4320,6160,5981.18,4.46,0,-11103,6433,6296,6093,5956,5753,6365,6025,96,1840,500,4430,10,1,19274044,1131,-5.36,11.10,12,0.83,-1095.00,529.00,9150,20230307,-35.85,5240,20221101,12.02,9150,-35.85,20230307,5280,11.17,20230726,9150,-35.85,20230307,5240,12.02,20221101,1.41,N,405000,500,96 억,,859330,N,N,11,N,00,N
20230814,141125,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5920,-240,5,-3.90,751138030,125030,50.64,6150,6150,5890,8000,4320,6160,6007.66,4.46,0,-7262,6433,6296,6093,5956,5753,6365,6025,96,1840,500,4430,10,1,19274044,1141,-5.41,11.19,12,0.65,-1095.00,529.00,9150,20230307,-35.30,5240,20221101,12.98,9150,-35.30,20230307,5280,12.12,20230726,9150,-35.30,20230307,5240,12.98,20221101,1.41,N,405000,500,96 억,,859330,N,N,11,N,00,N
20230814,131111,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,6020,-140,5,-2.27,400629110,66132,26.78,6150,6150,6010,8000,4320,6160,6058.02,4.46,0,612,6433,6296,6093,5956,5753,6365,6025,96,1840,500,4430,10,1,19274044,1160,-5.50,11.38,12,0.34,-1095.00,529.00,9150,20230307,-34.21,5240,20221101,14.89,9150,-34.21,20230307,5280,14.02,20230726,9150,-34.21,20230307,5240,14.89,20221101,1.41,N,405000,500,96 억,,859330,N,N,11,N,00,N
20230814,121121,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,6040,-120,5,-1.95,353024070,58233,23.58,6150,6150,6020,8000,4320,6160,6062.27,4.46,0,3433,6433,6296,6093,5956,5753,6365,6025,96,1840,500,4430,10,1,19274044,1164,-5.52,11.42,12,0.30,-1095.00,529.00,9150,20230307,-33.99,5240,20221101,15.27,9150,-33.99,20230307,5280,14.39,20230726,9150,-33.99,20230307,5240,15.27,20221101,1.41,N,405000,500,96 억,,859330,N,N,11,N,00,N
20230814,111113,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,6070,-90,5,-1.46,306294800,50514,20.46,6150,6150,6020,8000,4320,6160,6063.56,4.46,0,7047,6433,6296,6093,5956,5753,6365,6025,96,1840,500,4430,10,1,19274044,1170,-5.54,11.47,12,0.26,-1095.00,529.00,9150,20230307,-33.66,5240,20221101,15.84,9150,-33.66,20230307,5280,14.96,20230726,9150,-33.66,20230307,5240,15.84,20221101,1.41,N,405000,500,96 억,,859330,N,N,11,N,00,N
20230814,101118,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,6040,-120,5,-1.95,284659540,46949,19.01,6150,6150,6020,8000,4320,6160,6063.17,4.46,0,6845,6433,6296,6093,5956,5753,6365,6025,96,1840,500,4430,10,1,19274044,1164,-5.52,11.42,12,0.24,-1095.00,529.00,9150,20230307,-33.99,5240,20221101,15.27,9150,-33.99,20230307,5280,14.39,20230726,9150,-33.99,20230307,5240,15.27,20221101,1.41,N,405000,500,96 억,,859330,N,N,11,N,00,N
20230814,091113,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,6070,-90,5,-1.46,95141170,15668,6.35,6150,6150,6020,8000,4320,6160,6072.32,4.46,0,-3102,6433,6296,6093,5956,5753,6365,6025,96,1840,500,4430,10,1,19274044,1170,-5.54,11.47,12,0.08,-1095.00,529.00,9150,20230307,-33.66,5240,20221101,15.84,9150,-33.66,20230307,5280,14.96,20230726,9150,-33.66,20230307,5240,15.84,20221101,1.41,N,405000,500,96 억,,859330,N,N,11,N,00,N
20230811,161114,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,6160,210,2,3.53,1509820950,246705,245.71,5950,6230,5890,7730,4170,5950,6119.94,4.23,0,52557,6116,6032,5906,5822,5696,6075,5865,96,1780,500,4280,10,1,19274044,1187,-5.63,11.64,12,1.28,-1095.00,529.00,9150,20230307,-32.68,5240,20221101,17.56,9150,-32.68,20230307,5280,16.67,20230726,9150,-32.68,20230307,5240,17.56,20221101,1.46,N,405000,500,96 억,,814560,N,N,11,N,00,N
20230811,151107,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,6160,210,2,3.53,1484415870,242580,241.60,5950,6230,5890,7730,4170,5950,6119.28,4.23,0,52919,6116,6032,5906,5822,5696,6075,5865,96,1780,500,4280,10,1,19274044,1187,-5.63,11.64,12,1.26,-1095.00,529.00,9150,20230307,-32.68,5240,20221101,17.56,9150,-32.68,20230307,5280,16.67,20230726,9150,-32.68,20230307,5240,17.56,20221101,1.46,N,405000,500,96 억,,814560,N,N,3,N,00,N
20230811,141105,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,6160,210,2,3.53,1364939450,223176,222.28,5950,6230,5890,7730,4170,5950,6115.98,4.23,0,57175,6116,6032,5906,5822,5696,6075,5865,96,1780,500,4280,10,1,19274044,1187,-5.63,11.64,12,1.16,-1095.00,529.00,9150,20230307,-32.68,5240,20221101,17.56,9150,-32.68,20230307,5280,16.67,20230726,9150,-32.68,20230307,5240,17.56,20221101,1.46,N,405000,500,96 억,,814560,N,N,3,N,00,N
20230811,131105,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,6190,240,2,4.03,1261557840,206368,205.54,5950,6230,5890,7730,4170,5950,6113.15,4.23,0,59655,6116,6032,5906,5822,5696,6075,5865,96,1780,500,4280,10,1,19274044,1193,-5.65,11.70,12,1.07,-1095.00,529.00,9150,20230307,-32.35,5240,20221101,18.13,9150,-32.35,20230307,5280,17.23,20230726,9150,-32.35,20230307,5240,18.13,20221101,1.46,N,405000,500,96 억,,814560,N,N,3,N,00,N
20230811,121055,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,6200,250,2,4.20,1140895740,186857,186.11,5950,6230,5890,7730,4170,5950,6105.72,4.23,0,56727,6116,6032,5906,5822,5696,6075,5865,96,1780,500,4280,10,1,19274044,1195,-5.66,11.72,12,0.97,-1095.00,529.00,9150,20230307,-32.24,5240,20221101,18.32,9150,-32.24,20230307,5280,17.42,20230726,9150,-32.24,20230307,5240,18.32,20221101,1.46,N,405000,500,96 억,,814560,N,N,3,N,00,N
20230811,111056,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,6140,190,2,3.19,901354120,148153,147.56,5950,6170,5890,7730,4170,5950,6083.94,4.23,0,45694,6116,6032,5906,5822,5696,6075,5865,96,1780,500,4280,10,1,19274044,1183,-5.61,11.61,12,0.77,-1095.00,529.00,9150,20230307,-32.90,5240,20221101,17.18,9150,-32.90,20230307,5280,16.29,20230726,9150,-32.90,20230307,5240,17.18,20221101,1.46,N,405000,500,96 억,,814560,N,N,3,N,00,N
20230811,101049,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,6140,190,2,3.19,597355800,98610,98.21,5950,6150,5890,7730,4170,5950,6057.76,4.23,0,34887,6116,6032,5906,5822,5696,6075,5865,96,1780,500,4280,10,1,19274044,1183,-5.61,11.61,12,0.51,-1095.00,529.00,9150,20230307,-32.90,5240,20221101,17.18,9150,-32.90,20230307,5280,16.29,20230726,9150,-32.90,20230307,5240,17.18,20221101,1.46,N,405000,500,96 억,,814560,N,N,3,N,00,N
20230811,091104,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5960,10,2,0.17,18420810,3118,3.11,5950,5970,5890,7730,4170,5950,5907.89,4.23,0,-1125,6116,6032,5906,5822,5696,6075,5865,96,1780,500,4280,10,1,19274044,1149,-5.44,11.27,12,0.02,-1095.00,529.00,9150,20230307,-34.86,5240,20221101,13.74,9150,-34.86,20230307,5280,12.88,20230726,9150,-34.86,20230307,5240,13.74,20221101,1.46,N,405000,500,96 억,,814560,N,N,3,N,00,N
20230810,161052,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5950,70,2,1.19,591724800,100253,79.14,5810,5990,5780,7640,4120,5880,5902.31,1.53,0,27945,6026,5952,5826,5752,5626,5990,5790,96,1760,500,4230,10,1,19274044,1147,-5.43,11.25,12,0.52,-1095.00,529.00,9150,20230307,-34.97,5240,20221101,13.55,9150,-34.97,20230307,5280,12.69,20230726,9150,-34.97,20230307,5240,13.55,20221101,1.46,N,405000,500,96 억,,293983,N,N,3,N,00,N
20230810,151049,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5930,50,2,0.85,537628710,91142,71.95,5810,5990,5780,7640,4120,5880,5898.80,1.53,0,24685,6026,5952,5826,5752,5626,5990,5790,96,1760,500,4230,10,1,19274044,1143,-5.42,11.21,12,0.47,-1095.00,529.00,9150,20230307,-35.19,5240,20221101,13.17,9150,-35.19,20230307,5280,12.31,20230726,9150,-35.19,20230307,5240,13.17,20221101,1.46,N,405000,500,96 억,,293983,N,N,12,N,00,N
20230810,141049,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5950,70,2,1.19,430212270,73057,57.67,5810,5990,5780,7640,4120,5880,5888.72,1.53,0,19466,6026,5952,5826,5752,5626,5990,5790,96,1760,500,4230,10,1,19274044,1147,-5.43,11.25,12,0.38,-1095.00,529.00,9150,20230307,-34.97,5240,20221101,13.55,9150,-34.97,20230307,5280,12.69,20230726,9150,-34.97,20230307,5240,13.55,20221101,1.46,N,405000,500,96 억,,293983,N,N,12,N,00,N
20230810,131040,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5890,10,2,0.17,280749700,47911,37.82,5810,5950,5780,7640,4120,5880,5859.82,1.53,0,11432,6026,5952,5826,5752,5626,5990,5790,96,1760,500,4230,10,1,19274044,1135,-5.38,11.13,12,0.25,-1095.00,529.00,9150,20230307,-35.63,5240,20221101,12.40,9150,-35.63,20230307,5280,11.55,20230726,9150,-35.63,20230307,5240,12.40,20221101,1.46,N,405000,500,96 억,,293983,N,N,12,N,00,N
20230810,121100,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5880,0,3,0.00,173174640,29690,23.44,5810,5890,5780,7640,4120,5880,5832.76,1.53,0,6840,6026,5952,5826,5752,5626,5990,5790,96,1760,500,4230,10,1,19274044,1133,-5.37,11.12,12,0.15,-1095.00,529.00,9150,20230307,-35.74,5240,20221101,12.21,9150,-35.74,20230307,5280,11.36,20230726,9150,-35.74,20230307,5240,12.21,20221101,1.46,N,405000,500,96 억,,293983,N,N,12,N,00,N
20230810,111101,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5830,-50,5,-0.85,145528110,24970,19.71,5810,5860,5780,7640,4120,5880,5828.12,1.53,0,3124,6026,5952,5826,5752,5626,5990,5790,96,1760,500,4230,10,1,19274044,1124,-5.32,11.02,12,0.13,-1095.00,529.00,9150,20230307,-36.28,5240,20221101,11.26,9150,-36.28,20230307,5280,10.42,20230726,9150,-36.28,20230307,5240,11.26,20221101,1.46,N,405000,500,96 억,,293983,N,N,12,N,00,N
20230810,101055,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5840,-40,5,-0.68,101884200,17492,13.81,5810,5860,5780,7640,4120,5880,5824.62,1.53,0,1477,6026,5952,5826,5752,5626,5990,5790,96,1760,500,4230,10,1,19274044,1126,-5.33,11.04,12,0.09,-1095.00,529.00,9150,20230307,-36.17,5240,20221101,11.45,9150,-36.17,20230307,5280,10.61,20230726,9150,-36.17,20230307,5240,11.45,20221101,1.46,N,405000,500,96 억,,293983,N,N,12,N,00,N
20230810,091105,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5850,-30,5,-0.51,5351150,920,0.73,5810,5850,5810,7640,4120,5880,5816.47,1.53,0,68,6026,5952,5826,5752,5626,5990,5790,96,1760,500,4230,10,1,19274044,1128,-5.34,11.06,12,0.00,-1095.00,529.00,9150,20230307,-36.07,5240,20221101,11.64,9150,-36.07,20230307,5280,10.80,20230726,9150,-36.07,20230307,5240,11.64,20221101,1.46,N,405000,500,96 억,,293983,N,N,12,N,00,N
20230809,161050,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5880,100,2,1.73,735635780,126401,100.57,5710,5900,5700,7510,4050,5780,5819.86,1.22,0,58641,6093,5936,5833,5676,5573,5885,5625,96,1730,500,4160,10,1,19274044,1133,-5.37,11.12,12,0.66,-1095.00,529.00,9150,20230307,-35.74,5240,20221101,12.21,9150,-35.74,20230307,5280,11.36,20230726,9150,-35.74,20230307,5240,12.21,20221101,1.47,N,405000,500,96 억,,234274,N,N,12,N,00,N
20230809,151037,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5870,90,2,1.56,727071810,124944,99.41,5710,5900,5700,7510,4050,5780,5819.18,1.22,0,58041,6093,5936,5833,5676,5573,5885,5625,96,1730,500,4160,10,1,19274044,1131,-5.36,11.10,12,0.65,-1095.00,529.00,9150,20230307,-35.85,5240,20221101,12.02,9150,-35.85,20230307,5280,11.17,20230726,9150,-35.85,20230307,5240,12.02,20221101,1.47,N,405000,500,96 억,,234274,N,N,99,N,00,N
20230809,141035,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5830,50,2,0.87,512255130,88257,70.22,5710,5890,5700,7510,4050,5780,5804.13,1.22,0,36212,6093,5936,5833,5676,5573,5885,5625,96,1730,500,4160,10,1,19274044,1124,-5.32,11.02,12,0.46,-1095.00,529.00,9150,20230307,-36.28,5240,20221101,11.26,9150,-36.28,20230307,5280,10.42,20230726,9150,-36.28,20230307,5240,11.26,20221101,1.47,N,405000,500,96 억,,234274,N,N,99,N,00,N
20230809,131058,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5880,100,2,1.73,484946060,83587,66.51,5710,5890,5700,7510,4050,5780,5801.69,1.22,0,33072,6093,5936,5833,5676,5573,5885,5625,96,1730,500,4160,10,1,19274044,1133,-5.37,11.12,12,0.43,-1095.00,529.00,9150,20230307,-35.74,5240,20221101,12.21,9150,-35.74,20230307,5280,11.36,20230726,9150,-35.74,20230307,5240,12.21,20221101,1.47,N,405000,500,96 억,,234274,N,N,99,N,00,N
20230809,121057,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5840,60,2,1.04,347840030,60140,47.85,5710,5850,5700,7510,4050,5780,5783.84,1.22,0,19298,6093,5936,5833,5676,5573,5885,5625,96,1730,500,4160,10,1,19274044,1126,-5.33,11.04,12,0.31,-1095.00,529.00,9150,20230307,-36.17,5240,20221101,11.45,9150,-36.17,20230307,5280,10.61,20230726,9150,-36.17,20230307,5240,11.45,20221101,1.47,N,405000,500,96 억,,234274,N,N,99,N,00,N
20230809,111048,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5800,20,2,0.35,284798330,49318,39.24,5710,5850,5700,7510,4050,5780,5774.73,1.22,0,13012,6093,5936,5833,5676,5573,5885,5625,96,1730,500,4160,10,1,19274044,1118,-5.30,10.96,12,0.26,-1095.00,529.00,9150,20230307,-36.61,5240,20221101,10.69,9150,-36.61,20230307,5280,9.85,20230726,9150,-36.61,20230307,5240,10.69,20221101,1.47,N,405000,500,96 억,,234274,N,N,99,N,00,N
20230809,101036,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5780,0,3,0.00,139601430,24329,19.36,5710,5800,5700,7510,4050,5780,5738.07,1.22,0,5878,6093,5936,5833,5676,5573,5885,5625,96,1730,500,4160,10,1,19274044,1114,-5.28,10.93,12,0.13,-1095.00,529.00,9150,20230307,-36.83,5240,20221101,10.31,9150,-36.83,20230307,5280,9.47,20230726,9150,-36.83,20230307,5240,10.31,20221101,1.47,N,405000,500,96 억,,234274,N,N,99,N,00,N
20230809,091042,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5740,-40,5,-0.69,23863370,4153,3.30,5710,5790,5710,7510,4050,5780,5746.06,1.22,0,395,6093,5936,5833,5676,5573,5885,5625,96,1730,500,4160,10,1,19274044,1106,-5.24,10.85,12,0.02,-1095.00,529.00,9150,20230307,-37.27,5240,20221101,9.54,9150,-37.27,20230307,5280,8.71,20230726,9150,-37.27,20230307,5240,9.54,20221101,1.47,N,405000,500,96 억,,234274,N,N,99,N,00,N
20230808,161102,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5780,-100,5,-1.70,729272270,125544,107.43,5990,5990,5730,7640,4120,5880,5808.91,1.58,0,-71073,6013,5946,5853,5786,5693,5980,5820,96,1760,500,4230,10,1,19274044,1114,-5.28,10.93,12,0.65,-1095.00,529.00,9150,20230307,-36.83,5240,20221101,10.31,9150,-36.83,20230307,5280,9.47,20230726,9150,-36.83,20230307,5240,10.31,20221101,1.47,N,405000,500,96 억,,305355,N,N,99,N,00,N
20230808,151047,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5770,-110,5,-1.87,706608790,121607,104.06,5990,5990,5740,7640,4120,5880,5810.59,1.58,0,-68425,6013,5946,5853,5786,5693,5980,5820,96,1760,500,4230,10,1,19274044,1112,-5.27,10.91,12,0.63,-1095.00,529.00,9150,20230307,-36.94,5240,20221101,10.11,9150,-36.94,20230307,5280,9.28,20230726,9150,-36.94,20230307,5240,10.11,20221101,1.47,N,405000,500,96 억,,305355,N,N,25,N,00,N
20230808,141043,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5780,-100,5,-1.70,587355580,100906,86.35,5990,5990,5770,7640,4120,5880,5820.82,1.58,0,-57068,6013,5946,5853,5786,5693,5980,5820,96,1760,500,4230,10,1,19274044,1114,-5.28,10.93,12,0.52,-1095.00,529.00,9150,20230307,-36.83,5240,20221101,10.31,9150,-36.83,20230307,5280,9.47,20230726,9150,-36.83,20230307,5240,10.31,20221101,1.47,N,405000,500,96 억,,305355,N,N,25,N,00,N
20230808,131033,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5790,-90,5,-1.53,544364710,93476,79.99,5990,5990,5770,7640,4120,5880,5823.58,1.58,0,-54922,6013,5946,5853,5786,5693,5980,5820,96,1760,500,4230,10,1,19274044,1116,-5.29,10.95,12,0.48,-1095.00,529.00,9150,20230307,-36.72,5240,20221101,10.50,9150,-36.72,20230307,5280,9.66,20230726,9150,-36.72,20230307,5240,10.50,20221101,1.47,N,405000,500,96 억,,305355,N,N,25,N,00,N
20230808,121040,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5790,-90,5,-1.53,420436550,72052,61.66,5990,5990,5780,7640,4120,5880,5835.18,1.58,0,-51611,6013,5946,5853,5786,5693,5980,5820,96,1760,500,4230,10,1,19274044,1116,-5.29,10.95,12,0.37,-1095.00,529.00,9150,20230307,-36.72,5240,20221101,10.50,9150,-36.72,20230307,5280,9.66,20230726,9150,-36.72,20230307,5240,10.50,20221101,1.47,N,405000,500,96 억,,305355,N,N,25,N,00,N
20230808,111028,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5790,-90,5,-1.53,391729830,67098,57.42,5990,5990,5780,7640,4120,5880,5838.17,1.58,0,-49662,6013,5946,5853,5786,5693,5980,5820,96,1760,500,4230,10,1,19274044,1116,-5.29,10.95,12,0.35,-1095.00,529.00,9150,20230307,-36.72,5240,20221101,10.50,9150,-36.72,20230307,5280,9.66,20230726,9150,-36.72,20230307,5240,10.50,20221101,1.47,N,405000,500,96 억,,305355,N,N,25,N,00,N
20230808,101043,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5820,-60,5,-1.02,321155640,54916,46.99,5990,5990,5780,7640,4120,5880,5848.13,1.58,0,-40682,6013,5946,5853,5786,5693,5980,5820,96,1760,500,4230,10,1,19274044,1122,-5.32,11.00,12,0.28,-1095.00,529.00,9150,20230307,-36.39,5240,20221101,11.07,9150,-36.39,20230307,5280,10.23,20230726,9150,-36.39,20230307,5240,11.07,20221101,1.47,N,405000,500,96 억,,305355,N,N,25,N,00,N
20230808,091048,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5900,20,2,0.34,80015430,13505,11.56,5990,5990,5860,7640,4120,5880,5924.87,1.58,0,-8735,6013,5946,5853,5786,5693,5980,5820,96,1760,500,4230,10,1,19274044,1137,-5.39,11.15,12,0.07,-1095.00,529.00,9150,20230307,-35.52,5240,20221101,12.60,9150,-35.52,20230307,5280,11.74,20230726,9150,-35.52,20230307,5240,12.60,20221101,1.47,N,405000,500,96 억,,305355,N,N,25,N,00,N
20230807,161039,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5880,40,2,0.68,685938650,116823,132.84,5770,5920,5760,7590,4090,5840,5871.61,1.45,0,26418,5940,5890,5830,5780,5720,5860,5750,96,1750,500,4200,10,1,19274044,1133,-5.37,11.12,12,0.61,-1095.00,529.00,9150,20230307,-35.74,5240,20221101,12.21,9150,-35.74,20230307,5280,11.36,20230726,9150,-35.74,20230307,5240,12.21,20221101,1.50,N,405000,500,96 억,,278929,N,N,25,N,00,N
20230807,151037,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5870,30,2,0.51,669065460,113949,129.58,5770,5920,5760,7590,4090,5840,5871.62,1.45,0,26156,5940,5890,5830,5780,5720,5860,5750,96,1750,500,4200,10,1,19274044,1131,-5.36,11.10,12,0.59,-1095.00,529.00,9150,20230307,-35.85,5240,20221101,12.02,9150,-35.85,20230307,5280,11.17,20230726,9150,-35.85,20230307,5240,12.02,20221101,1.50,N,405000,500,96 억,,278929,N,N,34,N,00,N
20230807,141044,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5850,10,2,0.17,546186340,92963,105.71,5770,5920,5760,7590,4090,5840,5875.31,1.45,0,15444,5940,5890,5830,5780,5720,5860,5750,96,1750,500,4200,10,1,19274044,1128,-5.34,11.06,12,0.48,-1095.00,529.00,9150,20230307,-36.07,5240,20221101,11.64,9150,-36.07,20230307,5280,10.80,20230726,9150,-36.07,20230307,5240,11.64,20221101,1.50,N,405000,500,96 억,,278929,N,N,34,N,00,N
20230807,131031,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5880,40,2,0.68,498413860,84816,96.45,5770,5920,5760,7590,4090,5840,5876.41,1.45,0,15611,5940,5890,5830,5780,5720,5860,5750,96,1750,500,4200,10,1,19274044,1133,-5.37,11.12,12,0.44,-1095.00,529.00,9150,20230307,-35.74,5240,20221101,12.21,9150,-35.74,20230307,5280,11.36,20230726,9150,-35.74,20230307,5240,12.21,20221101,1.50,N,405000,500,96 억,,278929,N,N,34,N,00,N
20230807,121031,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5920,80,2,1.37,460194680,78326,89.07,5770,5920,5760,7590,4090,5840,5875.38,1.45,0,13311,5940,5890,5830,5780,5720,5860,5750,96,1750,500,4200,10,1,19274044,1141,-5.41,11.19,12,0.41,-1095.00,529.00,9150,20230307,-35.30,5240,20221101,12.98,9150,-35.30,20230307,5280,12.12,20230726,9150,-35.30,20230307,5240,12.98,20221101,1.50,N,405000,500,96 억,,278929,N,N,34,N,00,N
20230807,111022,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5860,20,2,0.34,348743550,59408,67.56,5770,5910,5760,7590,4090,5840,5870.31,1.45,0,156,5940,5890,5830,5780,5720,5860,5750,96,1750,500,4200,10,1,19274044,1129,-5.35,11.08,12,0.31,-1095.00,529.00,9150,20230307,-35.96,5240,20221101,11.83,9150,-35.96,20230307,5280,10.98,20230726,9150,-35.96,20230307,5240,11.83,20221101,1.50,N,405000,500,96 억,,278929,N,N,34,N,00,N
20230807,101035,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5860,20,2,0.34,220710490,37580,42.73,5770,5910,5760,7590,4090,5840,5873.08,1.45,0,2134,5940,5890,5830,5780,5720,5860,5750,96,1750,500,4200,10,1,19274044,1129,-5.35,11.08,12,0.19,-1095.00,529.00,9150,20230307,-35.96,5240,20221101,11.83,9150,-35.96,20230307,5280,10.98,20230726,9150,-35.96,20230307,5240,11.83,20221101,1.50,N,405000,500,96 억,,278929,N,N,34,N,00,N
20230807,091032,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5840,0,3,0.00,26561970,4590,5.22,5770,5840,5760,7590,4090,5840,5786.92,1.45,0,-110,5940,5890,5830,5780,5720,5860,5750,96,1750,500,4200,10,1,19274044,1126,-5.33,11.04,12,0.02,-1095.00,529.00,9150,20230307,-36.17,5240,20221101,11.45,9150,-36.17,20230307,5280,10.61,20230726,9150,-36.17,20230307,5240,11.45,20221101,1.50,N,405000,500,96 억,,278929,N,N,34,N,00,N
20230804,161026,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5840,-30,5,-0.51,508429830,87379,59.61,5870,5880,5770,7630,4110,5870,5818.65,1.45,0,-979,6090,5980,5840,5730,5590,6035,5785,96,1760,500,4220,10,1,19274044,1126,-5.33,11.04,12,0.45,-1095.00,529.00,9150,20230307,-36.17,5240,20221101,11.45,9150,-36.17,20230307,5280,10.61,20230726,9150,-36.17,20230307,5240,11.45,20221101,1.53,N,405000,500,96 억,,279906,N,N,34,N,00,N
20230804,151025,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5830,-40,5,-0.68,478496800,82233,56.09,5870,5880,5770,7630,4110,5870,5818.79,1.45,0,-2900,6090,5980,5840,5730,5590,6035,5785,96,1760,500,4220,10,1,19274044,1124,-5.32,11.02,12,0.43,-1095.00,529.00,9150,20230307,-36.28,5240,20221101,11.26,9150,-36.28,20230307,5280,10.42,20230726,9150,-36.28,20230307,5240,11.26,20221101,1.53,N,405000,500,96 억,,279906,N,N,72,N,00,N
20230804,141039,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5850,-20,5,-0.34,438925260,75447,51.47,5870,5880,5770,7630,4110,5870,5817.66,1.45,0,-3005,6090,5980,5840,5730,5590,6035,5785,96,1760,500,4220,10,1,19274044,1128,-5.34,11.06,12,0.39,-1095.00,529.00,9150,20230307,-36.07,5240,20221101,11.64,9150,-36.07,20230307,5280,10.80,20230726,9150,-36.07,20230307,5240,11.64,20221101,1.53,N,405000,500,96 억,,279906,N,N,72,N,00,N
20230804,131022,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5800,-70,5,-1.19,390777290,67181,45.83,5870,5880,5770,7630,4110,5870,5816.78,1.45,0,-2259,6090,5980,5840,5730,5590,6035,5785,96,1760,500,4220,10,1,19274044,1118,-5.30,10.96,12,0.35,-1095.00,529.00,9150,20230307,-36.61,5240,20221101,10.69,9150,-36.61,20230307,5280,9.85,20230726,9150,-36.61,20230307,5240,10.69,20221101,1.53,N,405000,500,96 억,,279906,N,N,72,N,00,N
20230804,121016,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5800,-70,5,-1.19,313517090,53815,36.71,5870,5880,5780,7630,4110,5870,5825.83,1.45,0,3868,6090,5980,5840,5730,5590,6035,5785,96,1760,500,4220,10,1,19274044,1118,-5.30,10.96,12,0.28,-1095.00,529.00,9150,20230307,-36.61,5240,20221101,10.69,9150,-36.61,20230307,5280,9.85,20230726,9150,-36.61,20230307,5240,10.69,20221101,1.53,N,405000,500,96 억,,279906,N,N,72,N,00,N
20230804,111030,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5870,0,3,0.00,166669360,28517,19.45,5870,5880,5780,7630,4110,5870,5844.56,1.45,0,1154,6090,5980,5840,5730,5590,6035,5785,96,1760,500,4220,10,1,19274044,1131,-5.36,11.10,12,0.15,-1095.00,529.00,9150,20230307,-35.85,5240,20221101,12.02,9150,-35.85,20230307,5280,11.17,20230726,9150,-35.85,20230307,5240,12.02,20221101,1.53,N,405000,500,96 억,,279906,N,N,72,N,00,N
20230804,101010,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5830,-40,5,-0.68,100827840,17284,11.79,5870,5880,5780,7630,4110,5870,5833.59,1.45,0,-3366,6090,5980,5840,5730,5590,6035,5785,96,1760,500,4220,10,1,19274044,1124,-5.32,11.02,12,0.09,-1095.00,529.00,9150,20230307,-36.28,5240,20221101,11.26,9150,-36.28,20230307,5280,10.42,20230726,9150,-36.28,20230307,5240,11.26,20221101,1.53,N,405000,500,96 억,,279906,N,N,72,N,00,N
20230804,091011,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5880,10,2,0.17,12787360,2187,1.49,5870,5880,5830,7630,4110,5870,5846.99,1.45,0,1,6090,5980,5840,5730,5590,6035,5785,96,1760,500,4220,10,1,19274044,1133,-5.37,11.12,12,0.01,-1095.00,529.00,9150,20230307,-35.74,5240,20221101,12.21,9150,-35.74,20230307,5280,11.36,20230726,9150,-35.74,20230307,5240,12.21,20221101,1.53,N,405000,500,96 억,,279906,N,N,72,N,00,N
20230803,161016,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5870,50,2,0.86,851624530,146445,114.76,5790,5950,5700,7560,4080,5820,5815.32,1.33,0,23810,6100,5960,5830,5690,5560,5895,5625,96,1740,500,4190,10,1,19274044,1131,-5.36,11.10,12,0.76,-1095.00,529.00,9150,20230307,-35.85,5240,20221101,12.02,9150,-35.85,20230307,5280,11.17,20230726,9150,-35.85,20230307,5240,12.02,20221101,1.53,N,405000,500,96 억,,255538,N,N,72,N,00,N
20230803,151021,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5880,60,2,1.03,843453140,145054,113.67,5790,5950,5700,7560,4080,5820,5814.75,1.33,0,23601,6100,5960,5830,5690,5560,5895,5625,96,1740,500,4190,10,1,19274044,1133,-5.37,11.12,12,0.75,-1095.00,529.00,9150,20230307,-35.74,5240,20221101,12.21,9150,-35.74,20230307,5280,11.36,20230726,9150,-35.74,20230307,5240,12.21,20221101,1.53,N,405000,500,96 억,,255538,N,N,43,N,00,N
20230803,141015,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5880,60,2,1.03,723148480,124547,97.60,5790,5950,5700,7560,4080,5820,5806.23,1.33,0,23599,6100,5960,5830,5690,5560,5895,5625,96,1740,500,4190,10,1,19274044,1133,-5.37,11.12,12,0.65,-1095.00,529.00,9150,20230307,-35.74,5240,20221101,12.21,9150,-35.74,20230307,5280,11.36,20230726,9150,-35.74,20230307,5240,12.21,20221101,1.53,N,405000,500,96 억,,255538,N,N,43,N,00,N
20230803,131016,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5900,80,2,1.37,580244640,100390,78.67,5790,5910,5700,7560,4080,5820,5779.90,1.33,0,23341,6100,5960,5830,5690,5560,5895,5625,96,1740,500,4190,10,1,19274044,1137,-5.39,11.15,12,0.52,-1095.00,529.00,9150,20230307,-35.52,5240,20221101,12.60,9150,-35.52,20230307,5280,11.74,20230726,9150,-35.52,20230307,5240,12.60,20221101,1.53,N,405000,500,96 억,,255538,N,N,43,N,00,N
20230803,121022,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5780,-40,5,-0.69,424635070,73691,57.75,5790,5900,5700,7560,4080,5820,5762.37,1.33,0,10245,6100,5960,5830,5690,5560,5895,5625,96,1740,500,4190,10,1,19274044,1114,-5.28,10.93,12,0.38,-1095.00,529.00,9150,20230307,-36.83,5240,20221101,10.31,9150,-36.83,20230307,5280,9.47,20230726,9150,-36.83,20230307,5240,10.31,20221101,1.53,N,405000,500,96 억,,255538,N,N,43,N,00,N
20230803,111009,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5770,-50,5,-0.86,375829870,65249,51.13,5790,5900,5700,7560,4080,5820,5759.93,1.33,0,6464,6100,5960,5830,5690,5560,5895,5625,96,1740,500,4190,10,1,19274044,1112,-5.27,10.91,12,0.34,-1095.00,529.00,9150,20230307,-36.94,5240,20221101,10.11,9150,-36.94,20230307,5280,9.28,20230726,9150,-36.94,20230307,5240,10.11,20221101,1.53,N,405000,500,96 억,,255538,N,N,43,N,00,N
20230803,101007,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5770,-50,5,-0.86,279234830,48492,38.00,5790,5900,5700,7560,4080,5820,5758.37,1.33,0,7650,6100,5960,5830,5690,5560,5895,5625,96,1740,500,4190,10,1,19274044,1112,-5.27,10.91,12,0.25,-1095.00,529.00,9150,20230307,-36.94,5240,20221101,10.11,9150,-36.94,20230307,5280,9.28,20230726,9150,-36.94,20230307,5240,10.11,20221101,1.53,N,405000,500,96 억,,255538,N,N,43,N,00,N
20230803,091008,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5730,-90,5,-1.55,47624850,8306,6.51,5790,5820,5700,7560,4080,5820,5733.79,1.33,0,-254,6100,5960,5830,5690,5560,5895,5625,96,1740,500,4190,10,1,19274044,1104,-5.23,10.83,12,0.04,-1095.00,529.00,9150,20230307,-37.38,5240,20221101,9.35,9150,-37.38,20230307,5280,8.52,20230726,9150,-37.38,20230307,5240,9.35,20221101,1.53,N,405000,500,96 억,,255538,N,N,43,N,00,N
20230802,161016,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5820,-80,5,-1.36,743459140,127336,101.44,5970,5970,5700,7670,4130,5900,5838.56,1.36,0,-6562,6100,6000,5910,5810,5720,5955,5765,96,1770,500,4240,10,1,19274044,1122,-5.32,11.00,12,0.66,-1095.00,529.00,9150,20230307,-36.39,5240,20221101,11.07,9150,-36.39,20230307,5280,10.23,20230726,9150,-36.39,20230307,5240,11.07,20221101,1.53,N,405000,500,96 억,,262100,N,N,43,N,00,N
20230802,151029,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5770,-130,5,-2.20,718447620,123021,98.00,5970,5970,5700,7670,4130,5900,5840.04,1.36,0,-6993,6100,6000,5910,5810,5720,5955,5765,96,1770,500,4240,10,1,19274044,1112,-5.27,10.91,12,0.64,-1095.00,529.00,9150,20230307,-36.94,5240,20221101,10.11,9150,-36.94,20230307,5280,9.28,20230726,9150,-36.94,20230307,5240,10.11,20221101,1.53,N,405000,500,96 억,,262100,N,N,24,N,00,N
20230802,141016,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5760,-140,5,-2.37,662537510,113331,90.28,5970,5970,5700,7670,4130,5900,5846.04,1.36,0,-6961,6100,6000,5910,5810,5720,5955,5765,96,1770,500,4240,10,1,19274044,1110,-5.26,10.89,12,0.59,-1095.00,529.00,9150,20230307,-37.05,5240,20221101,9.92,9150,-37.05,20230307,5280,9.09,20230726,9150,-37.05,20230307,5240,9.92,20221101,1.53,N,405000,500,96 억,,262100,N,N,24,N,00,N
20230802,131007,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5820,-80,5,-1.36,460754710,78409,62.46,5970,5970,5820,7670,4130,5900,5876.30,1.36,0,236,6100,6000,5910,5810,5720,5955,5765,96,1770,500,4240,10,1,19274044,1122,-5.32,11.00,12,0.41,-1095.00,529.00,9150,20230307,-36.39,5240,20221101,11.07,9150,-36.39,20230307,5280,10.23,20230726,9150,-36.39,20230307,5240,11.07,20221101,1.53,N,405000,500,96 억,,262100,N,N,24,N,00,N
20230802,121004,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5840,-60,5,-1.02,424636050,72226,57.54,5970,5970,5830,7670,4130,5900,5879.27,1.36,0,2483,6100,6000,5910,5810,5720,5955,5765,96,1770,500,4240,10,1,19274044,1126,-5.33,11.04,12,0.37,-1095.00,529.00,9150,20230307,-36.17,5240,20221101,11.45,9150,-36.17,20230307,5280,10.61,20230726,9150,-36.17,20230307,5240,11.45,20221101,1.53,N,405000,500,96 억,,262100,N,N,24,N,00,N
20230802,111007,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5900,0,3,0.00,324610160,55140,43.93,5970,5970,5840,7670,4130,5900,5887.02,1.36,0,6033,6100,6000,5910,5810,5720,5955,5765,96,1770,500,4240,10,1,19274044,1137,-5.39,11.15,12,0.29,-1095.00,529.00,9150,20230307,-35.52,5240,20221101,12.60,9150,-35.52,20230307,5280,11.74,20230726,9150,-35.52,20230307,5240,12.60,20221101,1.53,N,405000,500,96 억,,262100,N,N,24,N,00,N
20230802,101007,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5890,-10,5,-0.17,202752260,34445,27.44,5970,5970,5840,7670,4130,5900,5886.26,1.36,0,-131,6100,6000,5910,5810,5720,5955,5765,96,1770,500,4240,10,1,19274044,1135,-5.38,11.13,12,0.18,-1095.00,529.00,9150,20230307,-35.63,5240,20221101,12.40,9150,-35.63,20230307,5280,11.55,20230726,9150,-35.63,20230307,5240,12.40,20221101,1.53,N,405000,500,96 억,,262100,N,N,24,N,00,N
20230802,091007,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5890,-10,5,-0.17,62966750,10690,8.52,5970,5970,5840,7670,4130,5900,5890.25,1.36,0,-2504,6100,6000,5910,5810,5720,5955,5765,96,1770,500,4240,10,1,19274044,1135,-5.38,11.13,12,0.06,-1095.00,529.00,9150,20230307,-35.63,5240,20221101,12.40,9150,-35.63,20230307,5280,11.55,20230726,9150,-35.63,20230307,5240,12.40,20221101,1.53,N,405000,500,96 억,,262100,N,N,24,N,00,N
20230801,161005,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5900,20,2,0.34,741082310,125079,62.49,5910,6010,5820,7640,4120,5880,5924.92,1.37,0,-1836,6206,6042,5846,5682,5486,6125,5765,96,1760,500,4230,10,1,19274044,1137,-5.39,11.15,12,0.65,-1095.00,529.00,9150,20230307,-35.52,5240,20221101,12.60,9150,-35.52,20230307,5280,11.74,20230726,9150,-35.52,20230307,5240,12.60,20221101,1.54,N,405000,500,96 억,,263936,N,N,24,N,00,N
20230801,151001,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5900,20,2,0.34,723528570,122103,61.01,5910,6010,5820,7640,4120,5880,5925.56,1.37,0,-2073,6206,6042,5846,5682,5486,6125,5765,96,1760,500,4230,10,1,19274044,1137,-5.39,11.15,12,0.63,-1095.00,529.00,9150,20230307,-35.52,5240,20221101,12.60,9150,-35.52,20230307,5280,11.74,20230726,9150,-35.52,20230307,5240,12.60,20221101,1.54,N,405000,500,96 억,,263936,N,N,22,N,00,N
20230801,141020,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5890,10,2,0.17,634314910,106902,53.41,5910,6010,5860,7640,4120,5880,5933.61,1.37,0,-3352,6206,6042,5846,5682,5486,6125,5765,96,1760,500,4230,10,1,19274044,1135,-5.38,11.13,12,0.55,-1095.00,529.00,9150,20230307,-35.63,5240,20221101,12.40,9150,-35.63,20230307,5280,11.55,20230726,9150,-35.63,20230307,5240,12.40,20221101,1.54,N,405000,500,96 억,,263936,N,N,22,N,00,N
20230801,130957,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5920,40,2,0.68,528292540,88895,44.42,5910,6010,5900,7640,4120,5880,5942.88,1.37,0,10269,6206,6042,5846,5682,5486,6125,5765,96,1760,500,4230,10,1,19274044,1141,-5.41,11.19,12,0.46,-1095.00,529.00,9150,20230307,-35.30,5240,20221101,12.98,9150,-35.30,20230307,5280,12.12,20230726,9150,-35.30,20230307,5240,12.98,20221101,1.54,N,405000,500,96 억,,263936,N,N,22,N,00,N
20230801,120957,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5900,20,2,0.34,485547080,81677,40.81,5910,6010,5900,7640,4120,5880,5944.72,1.37,0,12432,6206,6042,5846,5682,5486,6125,5765,96,1760,500,4230,10,1,19274044,1137,-5.39,11.15,12,0.42,-1095.00,529.00,9150,20230307,-35.52,5240,20221101,12.60,9150,-35.52,20230307,5280,11.74,20230726,9150,-35.52,20230307,5240,12.60,20221101,1.54,N,405000,500,96 억,,263936,N,N,22,N,00,N
20230801,110953,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5970,90,2,1.53,414648120,69678,34.81,5910,6010,5900,7640,4120,5880,5950.92,1.37,0,13709,6206,6042,5846,5682,5486,6125,5765,96,1760,500,4230,10,1,19274044,1151,-5.45,11.29,12,0.36,-1095.00,529.00,9150,20230307,-34.75,5240,20221101,13.93,9150,-34.75,20230307,5280,13.07,20230726,9150,-34.75,20230307,5240,13.93,20221101,1.54,N,405000,500,96 억,,263936,N,N,22,N,00,N
20230801,101000,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5950,70,2,1.19,199252530,33585,16.78,5910,5970,5900,7640,4120,5880,5932.78,1.37,0,-1541,6206,6042,5846,5682,5486,6125,5765,96,1760,500,4230,10,1,19274044,1147,-5.43,11.25,12,0.17,-1095.00,529.00,9150,20230307,-34.97,5240,20221101,13.55,9150,-34.97,20230307,5280,12.69,20230726,9150,-34.97,20230307,5240,13.55,20221101,1.54,N,405000,500,96 억,,263936,N,N,22,N,00,N
20230801,090951,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,5930,50,2,0.85,31985950,5383,2.69,5910,5970,5910,7640,4120,5880,5942.03,1.37,0,-798,6206,6042,5846,5682,5486,6125,5765,96,1760,500,4230,10,1,19274044,1143,-5.42,11.21,12,0.03,-1095.00,529.00,9150,20230307,-35.19,5240,20221101,13.17,9150,-35.19,20230307,5280,12.31,20230726,9150,-35.19,20230307,5240,13.17,20221101,1.54,N,405000,500,96 억,,263936,N,N,22,N,00,N