KissMeData/049430/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
20230731,160514,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8840,-10,5,-0.11,209044880,23756,121.49,8860,8920,8740,11500,6200,8850,8799.66,16.22,0,1618,9056,8952,8836,8732,8616,9005,8785,45,2650,500,6370,10,1,9048000,800,5.03,0.41,12,0.26,1756.00,21548.00,11650,20221206,-24.12,8440,20230726,4.74,10800,-18.15,20230109,8440,4.74,20230726,11650,-24.12,20221206,8440,4.74,20230726,2.12,N,049430,500,45 억,,1467986,N,N,0,N,00,N
20230731,150517,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8840,-10,5,-0.11,194450820,22102,113.03,8860,8920,8740,11500,6200,8850,8797.88,16.22,0,1803,9056,8952,8836,8732,8616,9005,8785,45,2650,500,6370,10,1,9048000,800,5.03,0.41,12,0.24,1756.00,21548.00,11650,20221206,-24.12,8440,20230726,4.74,10800,-18.15,20230109,8440,4.74,20230726,11650,-24.12,20221206,8440,4.74,20230726,2.12,N,049430,500,45 억,,1467986,N,N,0,N,00,N
20230731,140517,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8840,-10,5,-0.11,152530180,17339,88.67,8860,8920,8740,11500,6200,8850,8796.94,16.22,0,1636,9056,8952,8836,8732,8616,9005,8785,45,2650,500,6370,10,1,9048000,800,5.03,0.41,12,0.19,1756.00,21548.00,11650,20221206,-24.12,8440,20230726,4.74,10800,-18.15,20230109,8440,4.74,20230726,11650,-24.12,20221206,8440,4.74,20230726,2.12,N,049430,500,45 억,,1467986,N,N,0,N,00,N
20230731,130517,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8760,-90,5,-1.02,123736380,14062,71.91,8860,8920,8740,11500,6200,8850,8799.34,16.22,0,1909,9056,8952,8836,8732,8616,9005,8785,45,2650,500,6370,10,1,9048000,793,4.99,0.41,12,0.16,1756.00,21548.00,11650,20221206,-24.81,8440,20230726,3.79,10800,-18.89,20230109,8440,3.79,20230726,11650,-24.81,20221206,8440,3.79,20230726,2.12,N,049430,500,45 억,,1467986,N,N,0,N,00,N
20230731,120522,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8800,-50,5,-0.56,96483440,10949,55.99,8860,8920,8750,11500,6200,8850,8812.08,16.22,0,1927,9056,8952,8836,8732,8616,9005,8785,45,2650,500,6370,10,1,9048000,796,5.01,0.41,12,0.12,1756.00,21548.00,11650,20221206,-24.46,8440,20230726,4.27,10800,-18.52,20230109,8440,4.27,20230726,11650,-24.46,20221206,8440,4.27,20230726,2.12,N,049430,500,45 억,,1467986,N,N,0,N,00,N
20230731,110524,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8760,-90,5,-1.02,90141660,10226,52.30,8860,8920,8750,11500,6200,8850,8814.95,16.22,0,1904,9056,8952,8836,8732,8616,9005,8785,45,2650,500,6370,10,1,9048000,793,4.99,0.41,12,0.11,1756.00,21548.00,11650,20221206,-24.81,8440,20230726,3.79,10800,-18.89,20230109,8440,3.79,20230726,11650,-24.81,20221206,8440,3.79,20230726,2.12,N,049430,500,45 억,,1467986,N,N,0,N,00,N
20230731,100524,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8900,50,2,0.56,4383280,494,2.53,8860,8920,8860,11500,6200,8850,8873.04,16.22,0,-55,9056,8952,8836,8732,8616,9005,8785,45,2650,500,6370,10,1,9048000,805,5.07,0.41,12,0.01,1756.00,21548.00,11650,20221206,-23.61,8440,20230726,5.45,10800,-17.59,20230109,8440,5.45,20230726,11650,-23.61,20221206,8440,5.45,20230726,2.12,N,049430,500,45 억,,1467986,N,N,0,N,00,N
20230731,090515,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8860,10,2,0.11,1798580,203,1.04,8860,8860,8860,11500,6200,8850,8860.00,16.22,0,0,9056,8952,8836,8732,8616,9005,8785,45,2650,500,6370,10,1,9048000,802,5.05,0.41,12,0.00,1756.00,21548.00,11650,20221206,-23.95,8440,20230726,4.98,10800,-17.96,20230109,8440,4.98,20230726,11650,-23.95,20221206,8440,4.98,20230726,2.12,N,049430,500,45 억,,1467986,N,N,0,N,00,N
20230728,160518,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8850,50,2,0.57,172679330,19554,252.70,8720,8940,8720,11440,6160,8800,8830.90,16.16,0,5835,8960,8880,8730,8650,8500,8920,8690,45,2640,500,6330,10,1,9048000,801,5.04,0.41,12,0.22,1756.00,21548.00,11650,20221206,-24.03,8440,20230726,4.86,10800,-18.06,20230109,8440,4.86,20230726,11650,-24.03,20221206,8440,4.86,20230726,2.16,N,049430,500,45 억,,1461907,N,N,0,N,00,N
20230728,150518,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8880,80,2,0.91,137504770,15564,201.14,8720,8940,8720,11440,6160,8800,8834.80,16.16,0,4780,8960,8880,8730,8650,8500,8920,8690,45,2640,500,6330,10,1,9048000,803,5.06,0.41,12,0.17,1756.00,21548.00,11650,20221206,-23.78,8440,20230726,5.21,10800,-17.78,20230109,8440,5.21,20230726,11650,-23.78,20221206,8440,5.21,20230726,2.16,N,049430,500,45 억,,1461907,N,N,0,N,00,N
20230728,140515,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8860,60,2,0.68,132740540,15027,194.20,8720,8940,8720,11440,6160,8800,8833.47,16.16,0,5213,8960,8880,8730,8650,8500,8920,8690,45,2640,500,6330,10,1,9048000,802,5.05,0.41,12,0.17,1756.00,21548.00,11650,20221206,-23.95,8440,20230726,4.98,10800,-17.96,20230109,8440,4.98,20230726,11650,-23.95,20221206,8440,4.98,20230726,2.16,N,049430,500,45 억,,1461907,N,N,0,N,00,N
20230728,130518,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8860,60,2,0.68,65242330,7364,95.17,8720,8940,8720,11440,6160,8800,8859.63,16.16,0,668,8960,8880,8730,8650,8500,8920,8690,45,2640,500,6330,10,1,9048000,802,5.05,0.41,12,0.08,1756.00,21548.00,11650,20221206,-23.95,8440,20230726,4.98,10800,-17.96,20230109,8440,4.98,20230726,11650,-23.95,20221206,8440,4.98,20230726,2.16,N,049430,500,45 억,,1461907,N,N,0,N,00,N
20230728,120515,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8890,90,2,1.02,64771910,7311,94.48,8720,8940,8720,11440,6160,8800,8859.51,16.16,0,647,8960,8880,8730,8650,8500,8920,8690,45,2640,500,6330,10,1,9048000,804,5.06,0.41,12,0.08,1756.00,21548.00,11650,20221206,-23.69,8440,20230726,5.33,10800,-17.69,20230109,8440,5.33,20230726,11650,-23.69,20221206,8440,5.33,20230726,2.16,N,049430,500,45 억,,1461907,N,N,0,N,00,N
20230728,110520,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8900,100,2,1.14,52258900,5904,76.30,8720,8940,8720,11440,6160,8800,8851.44,16.16,0,405,8960,8880,8730,8650,8500,8920,8690,45,2640,500,6330,10,1,9048000,805,5.07,0.41,12,0.07,1756.00,21548.00,11650,20221206,-23.61,8440,20230726,5.45,10800,-17.59,20230109,8440,5.45,20230726,11650,-23.61,20221206,8440,5.45,20230726,2.16,N,049430,500,45 억,,1461907,N,N,0,N,00,N
20230728,100514,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8850,50,2,0.57,6857820,780,10.08,8720,8850,8720,11440,6160,8800,8792.08,16.16,0,-47,8960,8880,8730,8650,8500,8920,8690,45,2640,500,6330,10,1,9048000,801,5.04,0.41,12,0.01,1756.00,21548.00,11650,20221206,-24.03,8440,20230726,4.86,10800,-18.06,20230109,8440,4.86,20230726,11650,-24.03,20221206,8440,4.86,20230726,2.16,N,049430,500,45 억,,1461907,N,N,0,N,00,N
20230728,090517,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8720,-80,5,-0.91,558080,64,0.83,8720,8720,8720,11440,6160,8800,8720.00,16.16,0,7,8960,8880,8730,8650,8500,8920,8690,45,2640,500,6330,10,1,9048000,789,4.97,0.40,12,0.00,1756.00,21548.00,11650,20221206,-25.15,8440,20230726,3.32,10800,-19.26,20230109,8440,3.32,20230726,11650,-25.15,20221206,8440,3.32,20230726,2.16,N,049430,500,45 억,,1461907,N,N,0,N,00,N
20230727,160515,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8800,140,2,1.62,67615770,7738,16.89,8580,8810,8580,11250,6070,8660,8738.15,16.14,6285,2069,9100,8880,8660,8440,8220,8770,8330,45,2590,500,6230,10,1,9048000,796,5.01,0.41,12,0.09,1756.00,21548.00,11650,20221206,-24.46,8440,20230726,4.27,10800,-18.52,20230109,8440,4.27,20230726,11650,-24.46,20221206,8440,4.27,20230726,2.19,N,049430,500,45 억,,1459912,N,N,0,N,00,N
20230727,150515,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8760,100,2,1.15,63426950,7262,15.85,8580,8810,8580,11250,6070,8660,8734.09,16.14,6285,2010,9100,8880,8660,8440,8220,8770,8330,45,2590,500,6230,10,1,9048000,793,4.99,0.41,12,0.08,1756.00,21548.00,11650,20221206,-24.81,8440,20230726,3.79,10800,-18.89,20230109,8440,3.79,20230726,11650,-24.81,20221206,8440,3.79,20230726,2.19,N,049430,500,45 억,,1459912,N,N,0,N,00,N
20230727,140512,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8750,90,2,1.04,54952860,6298,13.75,8580,8810,8580,11250,6070,8660,8725.45,16.14,6285,2045,9100,8880,8660,8440,8220,8770,8330,45,2590,500,6230,10,1,9048000,792,4.98,0.41,12,0.07,1756.00,21548.00,11650,20221206,-24.89,8440,20230726,3.67,10800,-18.98,20230109,8440,3.67,20230726,11650,-24.89,20221206,8440,3.67,20230726,2.19,N,049430,500,45 억,,1459912,N,N,0,N,00,N
20230727,130513,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8730,70,2,0.81,32892280,3772,8.23,8580,8810,8580,11250,6070,8660,8720.12,16.14,6285,874,9100,8880,8660,8440,8220,8770,8330,45,2590,500,6230,10,1,9048000,790,4.97,0.41,12,0.04,1756.00,21548.00,11650,20221206,-25.06,8440,20230726,3.44,10800,-19.17,20230109,8440,3.44,20230726,11650,-25.06,20221206,8440,3.44,20230726,2.19,N,049430,500,45 억,,1459912,N,N,0,N,00,N
20230727,120515,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8760,100,2,1.15,29667970,3403,7.43,8580,8810,8580,11250,6070,8660,8718.18,16.14,6285,839,9100,8880,8660,8440,8220,8770,8330,45,2590,500,6230,10,1,9048000,793,4.99,0.41,12,0.04,1756.00,21548.00,11650,20221206,-24.81,8440,20230726,3.79,10800,-18.89,20230109,8440,3.79,20230726,11650,-24.81,20221206,8440,3.79,20230726,2.19,N,049430,500,45 억,,1459912,N,N,0,N,00,N
20230727,110514,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8810,150,2,1.73,26043510,2990,6.53,8580,8810,8580,11250,6070,8660,8710.20,16.14,6285,836,9100,8880,8660,8440,8220,8770,8330,45,2590,500,6230,10,1,9048000,797,5.02,0.41,12,0.03,1756.00,21548.00,11650,20221206,-24.38,8440,20230726,4.38,10800,-18.43,20230109,8440,4.38,20230726,11650,-24.38,20221206,8440,4.38,20230726,2.19,N,049430,500,45 억,,1459912,N,N,0,N,00,N
20230727,100513,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8770,110,2,1.27,18544310,2138,4.67,8580,8800,8580,11250,6070,8660,8673.67,16.14,6285,729,9100,8880,8660,8440,8220,8770,8330,45,2590,500,6230,10,1,9048000,794,4.99,0.41,12,0.02,1756.00,21548.00,11650,20221206,-24.72,8440,20230726,3.91,10800,-18.80,20230109,8440,3.91,20230726,11650,-24.72,20221206,8440,3.91,20230726,2.19,N,049430,500,45 억,,1459912,N,N,0,N,00,N
20230727,090514,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8620,-40,5,-0.46,1520120,177,0.39,8580,8650,8580,11250,6070,8660,8588.25,16.14,6285,49,9100,8880,8660,8440,8220,8770,8330,45,2590,500,6230,10,1,9048000,780,4.91,0.40,12,0.00,1756.00,21548.00,11650,20221206,-26.01,8440,20230726,2.13,10800,-20.19,20230109,8440,2.13,20230726,11650,-26.01,20221206,8440,2.13,20230726,2.19,N,049430,500,45 억,,1459912,N,N,0,N,00,N
20230726,160512,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,8660,-140,5,-1.59,394161810,45806,125.39,8800,8880,8440,11440,6160,8800,8604.96,16.07,0,6220,9133,8966,8883,8716,8633,8925,8675,45,2640,500,6330,10,1,9048000,784,4.93,0.40,12,0.51,1756.00,21548.00,11650,20221206,-25.67,8440,20230726,2.61,10800,-19.81,20230109,8440,2.61,20230726,11650,-25.67,20221206,8440,2.61,20230726,2.21,N,049430,500,45 억,,1453627,N,N,3,N,00,N
20230726,150515,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,8630,-170,5,-1.93,386444880,44913,122.95,8800,8880,8440,11440,6160,8800,8604.29,16.07,0,6195,9133,8966,8883,8716,8633,8925,8675,45,2640,500,6330,10,1,9048000,781,4.91,0.40,12,0.50,1756.00,21548.00,11650,20221206,-25.92,8440,20230726,2.25,10800,-20.09,20230109,8440,2.25,20230726,11650,-25.92,20221206,8440,2.25,20230726,2.21,N,049430,500,45 억,,1453627,N,N,3,N,00,N
20230726,140513,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,8550,-250,5,-2.84,334829940,38889,106.46,8800,8880,8440,11440,6160,8800,8609.88,16.07,0,5858,9133,8966,8883,8716,8633,8925,8675,45,2640,500,6330,10,1,9048000,774,4.87,0.40,12,0.43,1756.00,21548.00,11650,20221206,-26.61,8440,20230726,1.30,10800,-20.83,20230109,8440,1.30,20230726,11650,-26.61,20221206,8440,1.30,20230726,2.21,N,049430,500,45 억,,1453627,N,N,3,N,00,N
20230726,130510,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,8590,-210,5,-2.39,284037890,32909,90.09,8800,8880,8520,11440,6160,8800,8631.00,16.07,0,3625,9133,8966,8883,8716,8633,8925,8675,45,2640,500,6330,10,1,9048000,777,4.89,0.40,12,0.36,1756.00,21548.00,11650,20221206,-26.27,8520,20230726,0.82,10800,-20.46,20230109,8520,0.82,20230726,11650,-26.27,20221206,8520,0.82,20230726,2.21,N,049430,500,45 억,,1453627,N,N,3,N,00,N
20230726,120512,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,8570,-230,5,-2.61,252810990,29257,80.09,8800,8880,8550,11440,6160,8800,8641.03,16.07,0,3758,9133,8966,8883,8716,8633,8925,8675,45,2640,500,6330,10,1,9048000,775,4.88,0.40,12,0.32,1756.00,21548.00,11650,20221206,-26.44,8550,20230726,0.23,10800,-20.65,20230109,8550,0.23,20230726,11650,-26.44,20221206,8550,0.23,20230726,2.21,N,049430,500,45 억,,1453627,N,N,3,N,00,N
20230726,110509,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,8620,-180,5,-2.05,204381330,23610,64.63,8800,8880,8560,11440,6160,8800,8656.55,16.07,0,2562,9133,8966,8883,8716,8633,8925,8675,45,2640,500,6330,10,1,9048000,780,4.91,0.40,12,0.26,1756.00,21548.00,11650,20221206,-26.01,8560,20230726,0.70,10800,-20.19,20230109,8560,0.70,20230726,11650,-26.01,20221206,8560,0.70,20230726,2.21,N,049430,500,45 억,,1453627,N,N,3,N,00,N
20230726,100513,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,8640,-160,5,-1.82,75251200,8635,23.64,8800,8880,8640,11440,6160,8800,8714.65,16.07,0,-1877,9133,8966,8883,8716,8633,8925,8675,45,2640,500,6330,10,1,9048000,782,4.92,0.40,12,0.10,1756.00,21548.00,11650,20221206,-25.84,8640,20230726,0.00,10800,-20.00,20230109,8640,0.00,20230726,11650,-25.84,20221206,8640,0.00,20230726,2.21,N,049430,500,45 억,,1453627,N,N,3,N,00,N
20230726,090509,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8800,0,3,0.00,9044530,1030,2.82,8800,8880,8750,11440,6160,8800,8781.06,16.07,0,-243,9133,8966,8883,8716,8633,8925,8675,45,2640,500,6330,10,1,9048000,796,5.01,0.41,12,0.01,1756.00,21548.00,11650,20221206,-24.46,8640,20230719,1.85,10800,-18.52,20230109,8640,1.85,20230719,11650,-24.46,20221206,8640,1.85,20230719,2.21,N,049430,500,45 억,,1453627,N,N,3,N,00,N
20230725,160507,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8800,-260,5,-2.87,322734130,36509,106.84,9050,9050,8800,11770,6350,9060,8839.91,16.04,0,2534,9393,9226,9083,8916,8773,9155,8845,45,2710,500,6520,10,1,9048000,796,5.01,0.41,12,0.40,1756.00,21548.00,11650,20221206,-24.46,8640,20230719,1.85,10800,-18.52,20230109,8640,1.85,20230719,11650,-24.46,20221206,8640,1.85,20230719,2.19,N,049430,500,45 억,,1451095,N,N,3,N,00,N
20230725,150504,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8810,-250,5,-2.76,272759700,30832,90.23,9050,9050,8800,11770,6350,9060,8846.64,16.04,0,3733,9393,9226,9083,8916,8773,9155,8845,45,2710,500,6520,10,1,9048000,797,5.02,0.41,12,0.34,1756.00,21548.00,11650,20221206,-24.38,8640,20230719,1.97,10800,-18.43,20230109,8640,1.97,20230719,11650,-24.38,20221206,8640,1.97,20230719,2.19,N,049430,500,45 억,,1451095,N,N,0,N,00,N
20230725,140504,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8830,-230,5,-2.54,225256340,25450,74.48,9050,9050,8800,11770,6350,9060,8850.94,16.04,0,4580,9393,9226,9083,8916,8773,9155,8845,45,2710,500,6520,10,1,9048000,799,5.03,0.41,12,0.28,1756.00,21548.00,11650,20221206,-24.21,8640,20230719,2.20,10800,-18.24,20230109,8640,2.20,20230719,11650,-24.21,20221206,8640,2.20,20230719,2.19,N,049430,500,45 억,,1451095,N,N,0,N,00,N
20230725,130509,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8900,-160,5,-1.77,198302690,22409,65.58,9050,9050,8800,11770,6350,9060,8849.24,16.04,0,5988,9393,9226,9083,8916,8773,9155,8845,45,2710,500,6520,10,1,9048000,805,5.07,0.41,12,0.25,1756.00,21548.00,11650,20221206,-23.61,8640,20230719,3.01,10800,-17.59,20230109,8640,3.01,20230719,11650,-23.61,20221206,8640,3.01,20230719,2.19,N,049430,500,45 억,,1451095,N,N,0,N,00,N
20230725,120509,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8890,-170,5,-1.88,196862390,22247,65.10,9050,9050,8800,11770,6350,9060,8848.94,16.04,0,5988,9393,9226,9083,8916,8773,9155,8845,45,2710,500,6520,10,1,9048000,804,5.06,0.41,12,0.25,1756.00,21548.00,11650,20221206,-23.69,8640,20230719,2.89,10800,-17.69,20230109,8640,2.89,20230719,11650,-23.69,20221206,8640,2.89,20230719,2.19,N,049430,500,45 억,,1451095,N,N,0,N,00,N
20230725,110506,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8840,-220,5,-2.43,177260720,20034,58.63,9050,9050,8800,11770,6350,9060,8847.99,16.04,0,6060,9393,9226,9083,8916,8773,9155,8845,45,2710,500,6520,10,1,9048000,800,5.03,0.41,12,0.22,1756.00,21548.00,11650,20221206,-24.12,8640,20230719,2.31,10800,-18.15,20230109,8640,2.31,20230719,11650,-24.12,20221206,8640,2.31,20230719,2.19,N,049430,500,45 억,,1451095,N,N,0,N,00,N
20230725,100506,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8830,-230,5,-2.54,165156820,18665,54.62,9050,9050,8800,11770,6350,9060,8848.48,16.04,0,6081,9393,9226,9083,8916,8773,9155,8845,45,2710,500,6520,10,1,9048000,799,5.03,0.41,12,0.21,1756.00,21548.00,11650,20221206,-24.21,8640,20230719,2.20,10800,-18.24,20230109,8640,2.20,20230719,11650,-24.21,20221206,8640,2.20,20230719,2.19,N,049430,500,45 억,,1451095,N,N,0,N,00,N
20230725,090506,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9010,-50,5,-0.55,795760,88,0.26,9050,9050,9010,11770,6350,9060,9042.73,16.04,0,-15,9393,9226,9083,8916,8773,9155,8845,45,2710,500,6520,10,1,9048000,815,5.13,0.42,12,0.00,1756.00,21548.00,11650,20221206,-22.66,8640,20230719,4.28,10800,-16.57,20230109,8640,4.28,20230719,11650,-22.66,20221206,8640,4.28,20230719,2.19,N,049430,500,45 억,,1451095,N,N,0,N,00,N
20230724,160507,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9060,-240,5,-2.58,309039130,34171,407.23,9250,9250,8940,12090,6510,9300,9043.90,16.08,0,-2478,9400,9350,9250,9200,9100,9375,9225,45,2790,500,6690,10,1,9048000,820,5.16,0.42,12,0.38,1756.00,21548.00,11650,20221206,-22.23,8640,20230719,4.86,10800,-16.11,20230109,8640,4.86,20230719,11650,-22.23,20221206,8640,4.86,20230719,2.16,N,049430,500,45 억,,1454501,N,N,0,N,00,N
20230724,150503,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9060,-240,5,-2.58,289441710,32010,381.48,9250,9250,8940,12090,6510,9300,9042.23,16.08,0,-2199,9400,9350,9250,9200,9100,9375,9225,45,2790,500,6690,10,1,9048000,820,5.16,0.42,12,0.35,1756.00,21548.00,11650,20221206,-22.23,8640,20230719,4.86,10800,-16.11,20230109,8640,4.86,20230719,11650,-22.23,20221206,8640,4.86,20230719,2.16,N,049430,500,45 억,,1454501,N,N,0,N,00,N
20230724,140502,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8970,-330,5,-3.55,245979800,27203,324.19,9250,9250,8940,12090,6510,9300,9042.38,16.08,0,-726,9400,9350,9250,9200,9100,9375,9225,45,2790,500,6690,10,1,9048000,812,5.11,0.42,12,0.30,1756.00,21548.00,11650,20221206,-23.00,8640,20230719,3.82,10800,-16.94,20230109,8640,3.82,20230719,11650,-23.00,20221206,8640,3.82,20230719,2.16,N,049430,500,45 억,,1454501,N,N,0,N,00,N
20230724,130503,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8990,-310,5,-3.33,209834040,23171,276.14,9250,9250,8960,12090,6510,9300,9055.89,16.08,0,-614,9400,9350,9250,9200,9100,9375,9225,45,2790,500,6690,10,1,9048000,813,5.12,0.42,12,0.26,1756.00,21548.00,11650,20221206,-22.83,8640,20230719,4.05,10800,-16.76,20230109,8640,4.05,20230719,11650,-22.83,20221206,8640,4.05,20230719,2.16,N,049430,500,45 억,,1454501,N,N,0,N,00,N
20230724,120504,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8990,-310,5,-3.33,172998780,19066,227.22,9250,9250,8980,12090,6510,9300,9073.68,16.08,0,-1901,9400,9350,9250,9200,9100,9375,9225,45,2790,500,6690,10,1,9048000,813,5.12,0.42,12,0.21,1756.00,21548.00,11650,20221206,-22.83,8640,20230719,4.05,10800,-16.76,20230109,8640,4.05,20230719,11650,-22.83,20221206,8640,4.05,20230719,2.16,N,049430,500,45 억,,1454501,N,N,0,N,00,N
20230724,110507,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9110,-190,5,-2.04,57642590,6309,75.19,9250,9250,9050,12090,6510,9300,9136.57,16.08,0,-515,9400,9350,9250,9200,9100,9375,9225,45,2790,500,6690,10,1,9048000,824,5.19,0.42,12,0.07,1756.00,21548.00,11650,20221206,-21.80,8640,20230719,5.44,10800,-15.65,20230109,8640,5.44,20230719,11650,-21.80,20221206,8640,5.44,20230719,2.16,N,049430,500,45 억,,1454501,N,N,0,N,00,N
20230724,100502,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9130,-170,5,-1.83,17400740,1904,22.69,9250,9250,9050,12090,6510,9300,9139.04,16.08,0,219,9400,9350,9250,9200,9100,9375,9225,45,2790,500,6690,10,1,9048000,826,5.20,0.42,12,0.02,1756.00,21548.00,11650,20221206,-21.63,8640,20230719,5.67,10800,-15.46,20230109,8640,5.67,20230719,11650,-21.63,20221206,8640,5.67,20230719,2.16,N,049430,500,45 억,,1454501,N,N,0,N,00,N
20230724,090504,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9250,-50,5,-0.54,3643210,394,4.70,9250,9250,9200,12090,6510,9300,9246.73,16.08,0,37,9400,9350,9250,9200,9100,9375,9225,45,2790,500,6690,10,1,9048000,837,5.27,0.43,12,0.00,1756.00,21548.00,11650,20221206,-20.60,8640,20230719,7.06,10800,-14.35,20230109,8640,7.06,20230719,11650,-20.60,20221206,8640,7.06,20230719,2.16,N,049430,500,45 억,,1454501,N,N,0,N,00,N
20230721,160500,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,9300,20,2,0.22,77165930,8359,48.25,9280,9300,9150,12060,6500,9280,9231.48,16.08,0,-2584,9453,9366,9193,9106,8933,9410,9150,45,2780,500,6680,10,1,9048000,841,5.30,0.43,12,0.09,1756.00,21548.00,11650,20221206,-20.17,8640,20230719,7.64,10800,-13.89,20230109,8640,7.64,20230719,11650,-20.17,20221206,8640,7.64,20230719,2.13,N,049430,500,45 억,,1455086,N,N,0,N,00,N
20230721,150503,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,9220,-60,5,-0.65,45319480,4921,28.40,9280,9280,9150,12060,6500,9280,9209.40,16.08,0,-2130,9453,9366,9193,9106,8933,9410,9150,45,2780,500,6680,10,1,9048000,834,5.25,0.43,12,0.05,1756.00,21548.00,11650,20221206,-20.86,8640,20230719,6.71,10800,-14.63,20230109,8640,6.71,20230719,11650,-20.86,20221206,8640,6.71,20230719,2.13,N,049430,500,45 억,,1455086,N,N,0,N,00,N
20230721,140459,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,9240,-40,5,-0.43,25184530,2739,15.81,9280,9280,9150,12060,6500,9280,9194.79,16.08,0,-567,9453,9366,9193,9106,8933,9410,9150,45,2780,500,6680,10,1,9048000,836,5.26,0.43,12,0.03,1756.00,21548.00,11650,20221206,-20.69,8640,20230719,6.94,10800,-14.44,20230109,8640,6.94,20230719,11650,-20.69,20221206,8640,6.94,20230719,2.13,N,049430,500,45 억,,1455086,N,N,0,N,00,N
20230721,130501,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,9170,-110,5,-1.19,14881590,1618,9.34,9280,9280,9170,12060,6500,9280,9197.52,16.08,0,-260,9453,9366,9193,9106,8933,9410,9150,45,2780,500,6680,10,1,9048000,830,5.22,0.43,12,0.02,1756.00,21548.00,11650,20221206,-21.29,8640,20230719,6.13,10800,-15.09,20230109,8640,6.13,20230719,11650,-21.29,20221206,8640,6.13,20230719,2.13,N,049430,500,45 억,,1455086,N,N,0,N,00,N
20230721,120506,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,9190,-90,5,-0.97,10055510,1092,6.30,9280,9280,9190,12060,6500,9280,9208.34,16.08,0,-11,9453,9366,9193,9106,8933,9410,9150,45,2780,500,6680,10,1,9048000,832,5.23,0.43,12,0.01,1756.00,21548.00,11650,20221206,-21.12,8640,20230719,6.37,10800,-14.91,20230109,8640,6.37,20230719,11650,-21.12,20221206,8640,6.37,20230719,2.13,N,049430,500,45 억,,1455086,N,N,0,N,00,N
20230721,110504,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,9220,-60,5,-0.65,1579120,171,0.99,9280,9280,9220,12060,6500,9280,9234.62,16.08,0,-10,9453,9366,9193,9106,8933,9410,9150,45,2780,500,6680,10,1,9048000,834,5.25,0.43,12,0.00,1756.00,21548.00,11650,20221206,-20.86,8640,20230719,6.71,10800,-14.63,20230109,8640,6.71,20230719,11650,-20.86,20221206,8640,6.71,20230719,2.13,N,049430,500,45 억,,1455086,N,N,0,N,00,N
20230721,100503,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,9220,-60,5,-0.65,924500,100,0.58,9280,9280,9220,12060,6500,9280,9245.00,16.08,0,-10,9453,9366,9193,9106,8933,9410,9150,45,2780,500,6680,10,1,9048000,834,5.25,0.43,12,0.00,1756.00,21548.00,11650,20221206,-20.86,8640,20230719,6.71,10800,-14.63,20230109,8640,6.71,20230719,11650,-20.86,20221206,8640,6.71,20230719,2.13,N,049430,500,45 억,,1455086,N,N,0,N,00,N
20230721,090504,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,9270,-10,5,-0.11,306230,33,0.19,9280,9280,9270,12060,6500,9280,9279.70,16.08,0,0,9453,9366,9193,9106,8933,9410,9150,45,2780,500,6680,10,1,9048000,839,5.28,0.43,12,0.00,1756.00,21548.00,11650,20221206,-20.43,8640,20230719,7.29,10800,-14.17,20230109,8640,7.29,20230719,11650,-20.43,20221206,8640,7.29,20230719,2.13,N,049430,500,45 억,,1455086,N,N,0,N,00,N
20230720,160500,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,9280,130,2,1.42,157936330,17326,71.15,9020,9280,9020,11890,6410,9150,9115.09,16.07,0,1150,9690,9420,9030,8760,8370,9225,8565,45,2740,500,6580,10,1,9048000,840,5.28,0.43,12,0.19,1756.00,21548.00,11650,20221206,-20.34,8640,20230719,7.41,10800,-14.07,20230109,8640,7.41,20230719,11650,-20.34,20221206,8640,7.41,20230719,2.13,N,049430,500,45 억,,1453936,N,N,0,N,00,N
20230720,150458,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,9230,80,2,0.87,141938890,15600,64.06,9020,9230,9020,11890,6410,9150,9098.65,16.07,0,1241,9690,9420,9030,8760,8370,9225,8565,45,2740,500,6580,10,1,9048000,835,5.26,0.43,12,0.17,1756.00,21548.00,11650,20221206,-20.77,8640,20230719,6.83,10800,-14.54,20230109,8640,6.83,20230719,11650,-20.77,20221206,8640,6.83,20230719,2.13,N,049430,500,45 억,,1453936,N,N,0,N,00,N
20230720,140457,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,9150,0,3,0.00,86740140,9547,39.20,9020,9150,9020,11890,6410,9150,9085.59,16.07,0,860,9690,9420,9030,8760,8370,9225,8565,45,2740,500,6580,10,1,9048000,828,5.21,0.42,12,0.11,1756.00,21548.00,11650,20221206,-21.46,8640,20230719,5.90,10800,-15.28,20230109,8640,5.90,20230719,11650,-21.46,20221206,8640,5.90,20230719,2.13,N,049430,500,45 억,,1453936,N,N,0,N,00,N
20230720,130457,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,9100,-50,5,-0.55,66127030,7284,29.91,9020,9140,9020,11890,6410,9150,9078.40,16.07,0,306,9690,9420,9030,8760,8370,9225,8565,45,2740,500,6580,10,1,9048000,823,5.18,0.42,12,0.08,1756.00,21548.00,11650,20221206,-21.89,8640,20230719,5.32,10800,-15.74,20230109,8640,5.32,20230719,11650,-21.89,20221206,8640,5.32,20230719,2.13,N,049430,500,45 억,,1453936,N,N,0,N,00,N
20230720,120503,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,9090,-60,5,-0.66,52467930,5783,23.75,9020,9140,9020,11890,6410,9150,9072.79,16.07,0,459,9690,9420,9030,8760,8370,9225,8565,45,2740,500,6580,10,1,9048000,822,5.18,0.42,12,0.06,1756.00,21548.00,11650,20221206,-21.97,8640,20230719,5.21,10800,-15.83,20230109,8640,5.21,20230719,11650,-21.97,20221206,8640,5.21,20230719,2.13,N,049430,500,45 억,,1453936,N,N,0,N,00,N
20230720,110501,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,9090,-60,5,-0.66,49059380,5408,22.21,9020,9140,9020,11890,6410,9150,9071.63,16.07,0,459,9690,9420,9030,8760,8370,9225,8565,45,2740,500,6580,10,1,9048000,822,5.18,0.42,12,0.06,1756.00,21548.00,11650,20221206,-21.97,8640,20230719,5.21,10800,-15.83,20230109,8640,5.21,20230719,11650,-21.97,20221206,8640,5.21,20230719,2.13,N,049430,500,45 억,,1453936,N,N,0,N,00,N
20230720,100456,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,9090,-60,5,-0.66,8490240,935,3.84,9020,9140,9020,11890,6410,9150,9080.47,16.07,0,60,9690,9420,9030,8760,8370,9225,8565,45,2740,500,6580,10,1,9048000,822,5.18,0.42,12,0.01,1756.00,21548.00,11650,20221206,-21.97,8640,20230719,5.21,10800,-15.83,20230109,8640,5.21,20230719,11650,-21.97,20221206,8640,5.21,20230719,2.13,N,049430,500,45 억,,1453936,N,N,0,N,00,N
20230720,090456,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,9120,-30,5,-0.33,1903440,211,0.87,9020,9140,9020,11890,6410,9150,9021.04,16.07,0,78,9690,9420,9030,8760,8370,9225,8565,45,2740,500,6580,10,1,9048000,825,5.19,0.42,12,0.00,1756.00,21548.00,11650,20221206,-21.72,8640,20230719,5.56,10800,-15.56,20230109,8640,5.56,20230719,11650,-21.72,20221206,8640,5.56,20230719,2.13,N,049430,500,45 억,,1453936,N,N,0,N,00,N
20230719,160506,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,9150,-140,5,-1.51,221888640,24352,190.94,9290,9300,8640,12070,6510,9290,9111.72,16.13,0,-5918,9450,9370,9270,9190,9090,9320,9140,45,2780,500,6680,10,1,9048000,828,5.21,0.42,12,0.27,1756.00,21548.00,11650,20221206,-21.46,8640,20230719,5.90,10800,-15.28,20230109,8640,5.90,20230719,11650,-21.46,20221206,8640,5.90,20230719,2.12,N,049430,500,45 억,,1459860,N,N,0,N,00,N
20230719,150504,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,9090,-200,5,-2.15,168173770,18458,144.72,9290,9300,8640,12070,6510,9290,9111.16,16.13,0,-4935,9450,9370,9270,9190,9090,9320,9140,45,2780,500,6680,10,1,9048000,822,5.18,0.42,12,0.20,1756.00,21548.00,11650,20221206,-21.97,8640,20230719,5.21,10800,-15.83,20230109,8640,5.21,20230719,11650,-21.97,20221206,8640,5.21,20230719,2.12,N,049430,500,45 억,,1459860,N,N,0,N,00,N
20230719,140506,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,9110,-180,5,-1.94,140525170,15415,120.86,9290,9300,8640,12070,6510,9290,9116.13,16.13,0,-4205,9450,9370,9270,9190,9090,9320,9140,45,2780,500,6680,10,1,9048000,824,5.19,0.42,12,0.17,1756.00,21548.00,11650,20221206,-21.80,8640,20230719,5.44,10800,-15.65,20230109,8640,5.44,20230719,11650,-21.80,20221206,8640,5.44,20230719,2.12,N,049430,500,45 억,,1459860,N,N,0,N,00,N
20230719,130500,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9180,-110,5,-1.18,70827780,7719,60.52,9290,9300,9120,12070,6510,9290,9175.77,16.13,0,-4431,9450,9370,9270,9190,9090,9320,9140,45,2780,500,6680,10,1,9048000,831,5.23,0.43,12,0.09,1756.00,21548.00,11650,20221206,-21.20,8700,20220719,5.52,10800,-15.00,20230109,9120,0.66,20230719,11650,-21.20,20221206,8700,5.52,20220719,2.12,N,049430,500,45 억,,1459860,N,N,0,N,00,N
20230719,120505,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9150,-140,5,-1.51,69479430,7572,59.37,9290,9300,9120,12070,6510,9290,9175.84,16.13,0,-4324,9450,9370,9270,9190,9090,9320,9140,45,2780,500,6680,10,1,9048000,828,5.21,0.42,12,0.08,1756.00,21548.00,11650,20221206,-21.46,8700,20220719,5.17,10800,-15.28,20230109,9120,0.33,20230719,11650,-21.46,20221206,8700,5.17,20220719,2.12,N,049430,500,45 억,,1459860,N,N,0,N,00,N
20230719,110506,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9150,-140,5,-1.51,59210860,6448,50.56,9290,9300,9150,12070,6510,9290,9182.83,16.13,0,-3518,9450,9370,9270,9190,9090,9320,9140,45,2780,500,6680,10,1,9048000,828,5.21,0.42,12,0.07,1756.00,21548.00,11650,20221206,-21.46,8700,20220719,5.17,10800,-15.28,20230109,9120,0.33,20230410,11650,-21.46,20221206,8700,5.17,20220719,2.12,N,049430,500,45 억,,1459860,N,N,0,N,00,N
20230719,100502,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9160,-130,5,-1.40,49726740,5412,42.43,9290,9300,9150,12070,6510,9290,9188.24,16.13,0,-2760,9450,9370,9270,9190,9090,9320,9140,45,2780,500,6680,10,1,9048000,829,5.22,0.43,12,0.06,1756.00,21548.00,11650,20221206,-21.37,8700,20220719,5.29,10800,-15.19,20230109,9120,0.44,20230410,11650,-21.37,20221206,8700,5.29,20220719,2.12,N,049430,500,45 억,,1459860,N,N,0,N,00,N
20230719,090502,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9300,10,2,0.11,1596100,172,1.35,9290,9300,9240,12070,6510,9290,9279.65,16.13,0,-122,9450,9370,9270,9190,9090,9320,9140,45,2780,500,6680,10,1,9048000,841,5.30,0.43,12,0.00,1756.00,21548.00,11650,20221206,-20.17,8700,20220719,6.90,10800,-13.89,20230109,9120,1.97,20230410,11650,-20.17,20221206,8700,6.90,20220719,2.12,N,049430,500,45 억,,1459860,N,N,0,N,00,N
20230718,160501,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9290,-60,5,-0.64,117768000,12754,78.54,9310,9350,9170,12150,6550,9350,9233.81,16.19,0,-4767,9476,9412,9316,9252,9156,9445,9285,45,2800,500,6730,10,1,9048000,841,5.29,0.43,12,0.14,1756.00,21548.00,11650,20221206,-20.26,8670,20220715,7.15,10800,-13.98,20230109,9120,1.86,20230410,11650,-20.26,20221206,8700,6.78,20220719,2.18,N,049430,500,45 억,,1464587,N,N,0,N,00,N
20230718,150502,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9220,-130,5,-1.39,93413780,10126,62.36,9310,9350,9170,12150,6550,9350,9225.14,16.19,0,-4181,9476,9412,9316,9252,9156,9445,9285,45,2800,500,6730,10,1,9048000,834,5.25,0.43,12,0.11,1756.00,21548.00,11650,20221206,-20.86,8670,20220715,6.34,10800,-14.63,20230109,9120,1.10,20230410,11650,-20.86,20221206,8700,5.98,20220719,2.18,N,049430,500,45 억,,1464587,N,N,0,N,00,N
20230718,140459,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9190,-160,5,-1.71,82419080,8931,55.00,9310,9350,9170,12150,6550,9350,9228.43,16.19,0,-3388,9476,9412,9316,9252,9156,9445,9285,45,2800,500,6730,10,1,9048000,832,5.23,0.43,12,0.10,1756.00,21548.00,11650,20221206,-21.12,8670,20220715,6.00,10800,-14.91,20230109,9120,0.77,20230410,11650,-21.12,20221206,8700,5.63,20220719,2.18,N,049430,500,45 억,,1464587,N,N,0,N,00,N
20230718,130500,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9200,-150,5,-1.60,65849410,7128,43.90,9310,9350,9170,12150,6550,9350,9238.13,16.19,0,-2197,9476,9412,9316,9252,9156,9445,9285,45,2800,500,6730,10,1,9048000,832,5.24,0.43,12,0.08,1756.00,21548.00,11650,20221206,-21.03,8670,20220715,6.11,10800,-14.81,20230109,9120,0.88,20230410,11650,-21.03,20221206,8700,5.75,20220719,2.18,N,049430,500,45 억,,1464587,N,N,0,N,00,N
20230718,120501,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9220,-130,5,-1.39,48844270,5279,32.51,9310,9350,9200,12150,6550,9350,9252.56,16.19,0,-557,9476,9412,9316,9252,9156,9445,9285,45,2800,500,6730,10,1,9048000,834,5.25,0.43,12,0.06,1756.00,21548.00,11650,20221206,-20.86,8670,20220715,6.34,10800,-14.63,20230109,9120,1.10,20230410,11650,-20.86,20221206,8700,5.98,20220719,2.18,N,049430,500,45 억,,1464587,N,N,0,N,00,N
20230718,110503,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9220,-130,5,-1.39,37950930,4097,25.23,9310,9350,9200,12150,6550,9350,9263.10,16.19,0,-379,9476,9412,9316,9252,9156,9445,9285,45,2800,500,6730,10,1,9048000,834,5.25,0.43,12,0.05,1756.00,21548.00,11650,20221206,-20.86,8670,20220715,6.34,10800,-14.63,20230109,9120,1.10,20230410,11650,-20.86,20221206,8700,5.98,20220719,2.18,N,049430,500,45 억,,1464587,N,N,0,N,00,N
20230718,100458,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9230,-120,5,-1.28,22018480,2369,14.59,9310,9350,9230,12150,6550,9350,9294.42,16.19,0,-496,9476,9412,9316,9252,9156,9445,9285,45,2800,500,6730,10,1,9048000,835,5.26,0.43,12,0.03,1756.00,21548.00,11650,20221206,-20.77,8670,20220715,6.46,10800,-14.54,20230109,9120,1.21,20230410,11650,-20.77,20221206,8700,6.09,20220719,2.18,N,049430,500,45 억,,1464587,N,N,0,N,00,N
20230718,090459,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9230,-120,5,-1.28,3239110,350,2.16,9310,9310,9230,12150,6550,9350,9254.60,16.19,0,-16,9476,9412,9316,9252,9156,9445,9285,45,2800,500,6730,10,1,9048000,835,5.26,0.43,12,0.00,1756.00,21548.00,11650,20221206,-20.77,8670,20220715,6.46,10800,-14.54,20230109,9120,1.21,20230410,11650,-20.77,20221206,8700,6.09,20220719,2.18,N,049430,500,45 억,,1464587,N,N,0,N,00,N
20230717,160459,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9350,60,2,0.65,150290320,16238,59.00,9230,9380,9220,12070,6510,9290,9255.47,16.18,0,658,9470,9380,9260,9170,9050,9425,9215,45,2780,500,6680,10,1,9048000,846,5.32,0.43,12,0.18,1756.00,21548.00,11650,20221206,-19.74,8670,20220715,7.84,10800,-13.43,20230109,9120,2.52,20230410,11650,-19.74,20221206,8700,7.47,20220719,2.20,N,049430,500,45 억,,1463815,N,N,0,N,00,N
20230717,150457,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9320,30,2,0.32,140359480,15175,55.14,9230,9350,9220,12070,6510,9290,9249.39,16.18,0,780,9470,9380,9260,9170,9050,9425,9215,45,2780,500,6680,10,1,9048000,843,5.31,0.43,12,0.17,1756.00,21548.00,11650,20221206,-20.00,8670,20220715,7.50,10800,-13.70,20230109,9120,2.19,20230410,11650,-20.00,20221206,8700,7.13,20220719,2.20,N,049430,500,45 억,,1463815,N,N,0,N,00,N
20230717,140459,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9240,-50,5,-0.54,100108420,10829,39.35,9230,9350,9220,12070,6510,9290,9244.48,16.18,0,50,9470,9380,9260,9170,9050,9425,9215,45,2780,500,6680,10,1,9048000,836,5.26,0.43,12,0.12,1756.00,21548.00,11650,20221206,-20.69,8670,20220715,6.57,10800,-14.44,20230109,9120,1.32,20230410,11650,-20.69,20221206,8700,6.21,20220719,2.20,N,049430,500,45 억,,1463815,N,N,0,N,00,N
20230717,130455,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9230,-60,5,-0.65,41163840,4453,16.18,9230,9350,9220,12070,6510,9290,9244.07,16.18,0,-346,9470,9380,9260,9170,9050,9425,9215,45,2780,500,6680,10,1,9048000,835,5.26,0.43,12,0.05,1756.00,21548.00,11650,20221206,-20.77,8670,20220715,6.46,10800,-14.54,20230109,9120,1.21,20230410,11650,-20.77,20221206,8700,6.09,20220719,2.20,N,049430,500,45 억,,1463815,N,N,0,N,00,N
20230717,120501,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9240,-50,5,-0.54,37347810,4040,14.68,9230,9350,9220,12070,6510,9290,9244.51,16.18,0,-581,9470,9380,9260,9170,9050,9425,9215,45,2780,500,6680,10,1,9048000,836,5.26,0.43,12,0.04,1756.00,21548.00,11650,20221206,-20.69,8670,20220715,6.57,10800,-14.44,20230109,9120,1.32,20230410,11650,-20.69,20221206,8700,6.21,20220719,2.20,N,049430,500,45 억,,1463815,N,N,0,N,00,N
20230717,110455,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9220,-70,5,-0.75,29781460,3221,11.70,9230,9350,9220,12070,6510,9290,9246.03,16.18,0,-599,9470,9380,9260,9170,9050,9425,9215,45,2780,500,6680,10,1,9048000,834,5.25,0.43,12,0.04,1756.00,21548.00,11650,20221206,-20.86,8670,20220715,6.34,10800,-14.63,20230109,9120,1.10,20230410,11650,-20.86,20221206,8700,5.98,20220719,2.20,N,049430,500,45 억,,1463815,N,N,0,N,00,N
20230717,100457,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9290,0,3,0.00,8445640,914,3.32,9230,9290,9220,12070,6510,9290,9240.31,16.18,0,-40,9470,9380,9260,9170,9050,9425,9215,45,2780,500,6680,10,1,9048000,841,5.29,0.43,12,0.01,1756.00,21548.00,11650,20221206,-20.26,8670,20220715,7.15,10800,-13.98,20230109,9120,1.86,20230410,11650,-20.26,20221206,8700,6.78,20220719,2.20,N,049430,500,45 억,,1463815,N,N,0,N,00,N
20230717,090455,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9220,-70,5,-0.75,1015100,110,0.40,9230,9230,9220,12070,6510,9290,9228.18,16.18,0,-38,9470,9380,9260,9170,9050,9425,9215,45,2780,500,6680,10,1,9048000,834,5.25,0.43,12,0.00,1756.00,21548.00,11650,20221206,-20.86,8670,20220715,6.34,10800,-14.63,20230109,9120,1.10,20230410,11650,-20.86,20221206,8700,5.98,20220719,2.20,N,049430,500,45 억,,1463815,N,N,0,N,00,N
20230714,160455,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9290,30,2,0.32,253298000,27521,109.54,9270,9350,9140,12030,6490,9260,9203.81,16.19,0,-1055,9406,9332,9266,9192,9126,9300,9160,45,2770,500,6660,10,1,9048000,841,5.29,0.43,12,0.30,1756.00,21548.00,11650,20221206,-20.26,8660,20220713,7.27,10800,-13.98,20230109,9120,1.86,20230410,11650,-20.26,20221206,8670,7.15,20220715,2.18,N,049430,500,45 억,,1464910,N,N,0,N,00,N
20230714,150458,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9290,30,2,0.32,252879950,27476,109.36,9270,9350,9140,12030,6490,9260,9203.67,16.19,0,-1054,9406,9332,9266,9192,9126,9300,9160,45,2770,500,6660,10,1,9048000,841,5.29,0.43,12,0.30,1756.00,21548.00,11650,20221206,-20.26,8660,20220713,7.27,10800,-13.98,20230109,9120,1.86,20230410,11650,-20.26,20221206,8670,7.15,20220715,2.18,N,049430,500,45 억,,1464910,N,N,0,N,00,N
20230714,140459,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9230,-30,5,-0.32,218362380,23755,94.55,9270,9350,9140,12030,6490,9260,9192.27,16.19,0,204,9406,9332,9266,9192,9126,9300,9160,45,2770,500,6660,10,1,9048000,835,5.26,0.43,12,0.26,1756.00,21548.00,11650,20221206,-20.77,8660,20220713,6.58,10800,-14.54,20230109,9120,1.21,20230410,11650,-20.77,20221206,8670,6.46,20220715,2.18,N,049430,500,45 억,,1464910,N,N,0,N,00,N
20230714,130453,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9220,-40,5,-0.43,212341560,23102,91.95,9270,9350,9140,12030,6490,9260,9191.48,16.19,0,188,9406,9332,9266,9192,9126,9300,9160,45,2770,500,6660,10,1,9048000,834,5.25,0.43,12,0.26,1756.00,21548.00,11650,20221206,-20.86,8660,20220713,6.47,10800,-14.63,20230109,9120,1.10,20230410,11650,-20.86,20221206,8670,6.34,20220715,2.18,N,049430,500,45 억,,1464910,N,N,0,N,00,N
20230714,120454,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9180,-80,5,-0.86,180951820,19699,78.40,9270,9280,9140,12030,6490,9260,9185.84,16.19,0,885,9406,9332,9266,9192,9126,9300,9160,45,2770,500,6660,10,1,9048000,831,5.23,0.43,12,0.22,1756.00,21548.00,11650,20221206,-21.20,8660,20220713,6.00,10800,-15.00,20230109,9120,0.66,20230410,11650,-21.20,20221206,8670,5.88,20220715,2.18,N,049430,500,45 억,,1464910,N,N,0,N,00,N
20230714,110457,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9180,-80,5,-0.86,136939490,14894,59.28,9270,9280,9150,12030,6490,9260,9194.27,16.19,0,-11,9406,9332,9266,9192,9126,9300,9160,45,2770,500,6660,10,1,9048000,831,5.23,0.43,12,0.16,1756.00,21548.00,11650,20221206,-21.20,8660,20220713,6.00,10800,-15.00,20230109,9120,0.66,20230410,11650,-21.20,20221206,8670,5.88,20220715,2.18,N,049430,500,45 억,,1464910,N,N,0,N,00,N
20230714,100500,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9230,-30,5,-0.32,29304720,3175,12.64,9270,9280,9200,12030,6490,9260,9229.83,16.19,0,-846,9406,9332,9266,9192,9126,9300,9160,45,2770,500,6660,10,1,9048000,835,5.26,0.43,12,0.04,1756.00,21548.00,11650,20221206,-20.77,8660,20220713,6.58,10800,-14.54,20230109,9120,1.21,20230410,11650,-20.77,20221206,8670,6.46,20220715,2.18,N,049430,500,45 억,,1464910,N,N,0,N,00,N
20230714,090456,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9270,10,2,0.11,695260,75,0.30,9270,9280,9270,12030,6490,9260,9270.13,16.19,0,-33,9406,9332,9266,9192,9126,9300,9160,45,2770,500,6660,10,1,9048000,839,5.28,0.43,12,0.00,1756.00,21548.00,11650,20221206,-20.43,8660,20220713,7.04,10800,-14.17,20230109,9120,1.64,20230410,11650,-20.43,20221206,8670,6.92,20220715,2.18,N,049430,500,45 억,,1464910,N,N,0,N,00,N
20230713,160454,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9260,-20,5,-0.22,232392540,25125,217.82,9340,9340,9200,12060,6500,9280,9249.45,16.18,0,962,9373,9326,9263,9216,9153,9335,9225,45,2780,500,6680,10,1,9048000,838,5.27,0.43,12,0.28,1756.00,21548.00,11650,20221206,-20.52,8580,20220712,7.93,10800,-14.26,20230109,9120,1.54,20230410,11650,-20.52,20221206,8660,6.93,20220713,2.16,N,049430,500,45 억,,1463948,N,N,0,N,00,N
20230713,150450,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9240,-40,5,-0.43,206830230,22354,193.79,9340,9340,9200,12060,6500,9280,9252.49,16.18,0,418,9373,9326,9263,9216,9153,9335,9225,45,2780,500,6680,10,1,9048000,836,5.26,0.43,12,0.25,1756.00,21548.00,11650,20221206,-20.69,8580,20220712,7.69,10800,-14.44,20230109,9120,1.32,20230410,11650,-20.69,20221206,8660,6.70,20220713,2.16,N,049430,500,45 억,,1463948,N,N,0,N,00,N
20230713,140450,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9290,10,2,0.11,188961760,20419,177.02,9340,9340,9210,12060,6500,9280,9254.21,16.18,0,347,9373,9326,9263,9216,9153,9335,9225,45,2780,500,6680,10,1,9048000,841,5.29,0.43,12,0.23,1756.00,21548.00,11650,20221206,-20.26,8580,20220712,8.28,10800,-13.98,20230109,9120,1.86,20230410,11650,-20.26,20221206,8660,7.27,20220713,2.16,N,049430,500,45 억,,1463948,N,N,0,N,00,N
20230713,130452,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9290,10,2,0.11,150218330,16247,140.85,9340,9340,9210,12060,6500,9280,9245.91,16.18,0,517,9373,9326,9263,9216,9153,9335,9225,45,2780,500,6680,10,1,9048000,841,5.29,0.43,12,0.18,1756.00,21548.00,11650,20221206,-20.26,8580,20220712,8.28,10800,-13.98,20230109,9120,1.86,20230410,11650,-20.26,20221206,8660,7.27,20220713,2.16,N,049430,500,45 억,,1463948,N,N,0,N,00,N
20230713,120449,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9220,-60,5,-0.65,125847940,13621,118.08,9340,9340,9210,12060,6500,9280,9239.26,16.18,0,1415,9373,9326,9263,9216,9153,9335,9225,45,2780,500,6680,10,1,9048000,834,5.25,0.43,12,0.15,1756.00,21548.00,11650,20221206,-20.86,8580,20220712,7.46,10800,-14.63,20230109,9120,1.10,20230410,11650,-20.86,20221206,8660,6.47,20220713,2.16,N,049430,500,45 억,,1463948,N,N,0,N,00,N
20230713,110453,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9280,0,3,0.00,92498660,10007,86.75,9340,9340,9210,12060,6500,9280,9243.40,16.18,0,855,9373,9326,9263,9216,9153,9335,9225,45,2780,500,6680,10,1,9048000,840,5.28,0.43,12,0.11,1756.00,21548.00,11650,20221206,-20.34,8580,20220712,8.16,10800,-14.07,20230109,9120,1.75,20230410,11650,-20.34,20221206,8660,7.16,20220713,2.16,N,049430,500,45 억,,1463948,N,N,0,N,00,N
20230713,100452,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9240,-40,5,-0.43,57832070,6249,54.17,9340,9340,9220,12060,6500,9280,9254.61,16.18,0,438,9373,9326,9263,9216,9153,9335,9225,45,2780,500,6680,10,1,9048000,836,5.26,0.43,12,0.07,1756.00,21548.00,11650,20221206,-20.69,8580,20220712,7.69,10800,-14.44,20230109,9120,1.32,20230410,11650,-20.69,20221206,8660,6.70,20220713,2.16,N,049430,500,45 억,,1463948,N,N,0,N,00,N
20230713,090412,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9310,30,2,0.32,1092540,117,1.01,9340,9340,9310,12060,6500,9280,9337.95,16.18,0,-5,9373,9326,9263,9216,9153,9335,9225,45,2780,500,6680,10,1,9048000,842,5.30,0.43,12,0.00,1756.00,21548.00,11650,20221206,-20.09,8580,20220712,8.51,10800,-13.80,20230109,9120,2.08,20230410,11650,-20.09,20221206,8660,7.51,20220713,2.16,N,049430,500,45 억,,1463948,N,N,0,N,00,N
20230712,160449,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9280,30,2,0.32,106492180,11533,84.63,9280,9310,9200,12020,6480,9250,9233.69,16.18,0,-341,9303,9276,9233,9206,9163,9290,9220,45,2770,500,6660,10,1,9048000,840,5.28,0.43,12,0.13,1756.00,21548.00,11650,20221206,-20.34,8580,20220712,8.16,10800,-14.07,20230109,9120,1.75,20230410,11650,-20.34,20221206,8580,8.16,20220712,2.17,N,049430,500,45 억,,1464288,N,N,0,N,00,N
20230712,150446,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9230,-20,5,-0.22,104617870,11331,83.15,9280,9310,9200,12020,6480,9250,9232.89,16.18,0,-376,9303,9276,9233,9206,9163,9290,9220,45,2770,500,6660,10,1,9048000,835,5.26,0.43,12,0.13,1756.00,21548.00,11650,20221206,-20.77,8580,20220712,7.58,10800,-14.54,20230109,9120,1.21,20230410,11650,-20.77,20221206,8580,7.58,20220712,2.17,N,049430,500,45 억,,1464288,N,N,0,N,00,N
20230712,140445,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9250,0,3,0.00,72478160,7851,57.61,9280,9310,9200,12020,6480,9250,9231.71,16.18,0,-349,9303,9276,9233,9206,9163,9290,9220,45,2770,500,6660,10,1,9048000,837,5.27,0.43,12,0.09,1756.00,21548.00,11650,20221206,-20.60,8580,20220712,7.81,10800,-14.35,20230109,9120,1.43,20230410,11650,-20.60,20221206,8580,7.81,20220712,2.17,N,049430,500,45 억,,1464288,N,N,0,N,00,N
20230712,130448,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9230,-20,5,-0.22,68983740,7473,54.84,9280,9310,9200,12020,6480,9250,9231.06,16.18,0,-315,9303,9276,9233,9206,9163,9290,9220,45,2770,500,6660,10,1,9048000,835,5.26,0.43,12,0.08,1756.00,21548.00,11650,20221206,-20.77,8580,20220712,7.58,10800,-14.54,20230109,9120,1.21,20230410,11650,-20.77,20221206,8580,7.58,20220712,2.17,N,049430,500,45 억,,1464288,N,N,0,N,00,N
20230712,120448,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9220,-30,5,-0.32,63616990,6891,50.57,9280,9310,9200,12020,6480,9250,9231.90,16.18,0,-314,9303,9276,9233,9206,9163,9290,9220,45,2770,500,6660,10,1,9048000,834,5.25,0.43,12,0.08,1756.00,21548.00,11650,20221206,-20.86,8580,20220712,7.46,10800,-14.63,20230109,9120,1.10,20230410,11650,-20.86,20221206,8580,7.46,20220712,2.17,N,049430,500,45 억,,1464288,N,N,0,N,00,N
20230712,110447,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9260,10,2,0.11,62362100,6755,49.57,9280,9310,9200,12020,6480,9250,9231.99,16.18,0,-264,9303,9276,9233,9206,9163,9290,9220,45,2770,500,6660,10,1,9048000,838,5.27,0.43,12,0.07,1756.00,21548.00,11650,20221206,-20.52,8580,20220712,7.93,10800,-14.26,20230109,9120,1.54,20230410,11650,-20.52,20221206,8580,7.93,20220712,2.17,N,049430,500,45 억,,1464288,N,N,0,N,00,N
20230712,100449,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9220,-30,5,-0.32,52984580,5738,42.11,9280,9310,9210,12020,6480,9250,9233.98,16.18,0,-264,9303,9276,9233,9206,9163,9290,9220,45,2770,500,6660,10,1,9048000,834,5.25,0.43,12,0.06,1756.00,21548.00,11650,20221206,-20.86,8580,20220712,7.46,10800,-14.63,20230109,9120,1.10,20230410,11650,-20.86,20221206,8580,7.46,20220712,2.17,N,049430,500,45 억,,1464288,N,N,0,N,00,N
20230712,090449,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9280,30,2,0.32,2283950,246,1.81,9280,9290,9280,12020,6480,9250,9284.35,16.18,0,-122,9303,9276,9233,9206,9163,9290,9220,45,2770,500,6660,10,1,9048000,840,5.28,0.43,12,0.00,1756.00,21548.00,11650,20221206,-20.34,8580,20220712,8.16,10800,-14.07,20230109,9120,1.75,20230410,11650,-20.34,20221206,8580,8.16,20220712,2.17,N,049430,500,45 억,,1464288,N,N,0,N,00,N
20230711,160442,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9250,10,2,0.11,125646830,13611,226.28,9230,9260,9190,12010,6470,9240,9231.27,16.19,0,-99,9286,9262,9226,9202,9166,9275,9215,45,2770,500,6650,10,1,9048000,837,5.27,0.43,12,0.15,1756.00,21548.00,11650,20221206,-20.60,8580,20220712,7.81,10800,-14.35,20230109,9120,1.43,20230410,11650,-20.60,20221206,8580,7.81,20220712,2.16,N,049430,500,45 억,,1464454,N,N,0,N,00,N
20230711,150441,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9240,0,3,0.00,120716630,13078,217.42,9230,9260,9190,12010,6470,9240,9230.51,16.19,0,-100,9286,9262,9226,9202,9166,9275,9215,45,2770,500,6650,10,1,9048000,836,5.26,0.43,12,0.14,1756.00,21548.00,11650,20221206,-20.69,8580,20220712,7.69,10800,-14.44,20230109,9120,1.32,20230410,11650,-20.69,20221206,8580,7.69,20220712,2.16,N,049430,500,45 억,,1464454,N,N,0,N,00,N
20230711,140440,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9220,-20,5,-0.22,110141230,11933,198.39,9230,9260,9190,12010,6470,9240,9229.97,16.19,0,15,9286,9262,9226,9202,9166,9275,9215,45,2770,500,6650,10,1,9048000,834,5.25,0.43,12,0.13,1756.00,21548.00,11650,20221206,-20.86,8580,20220712,7.46,10800,-14.63,20230109,9120,1.10,20230410,11650,-20.86,20221206,8580,7.46,20220712,2.16,N,049430,500,45 억,,1464454,N,N,0,N,00,N
20230711,130433,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9210,-30,5,-0.32,89978370,9746,162.03,9230,9260,9190,12010,6470,9240,9232.34,16.19,0,15,9286,9262,9226,9202,9166,9275,9215,45,2770,500,6650,10,1,9048000,833,5.24,0.43,12,0.11,1756.00,21548.00,11650,20221206,-20.94,8580,20220712,7.34,10800,-14.72,20230109,9120,0.99,20230410,11650,-20.94,20221206,8580,7.34,20220712,2.16,N,049430,500,45 억,,1464454,N,N,0,N,00,N
20230711,120444,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9230,-10,5,-0.11,51351270,5559,92.42,9230,9240,9190,12010,6470,9240,9237.50,16.19,0,15,9286,9262,9226,9202,9166,9275,9215,45,2770,500,6650,10,1,9048000,835,5.26,0.43,12,0.06,1756.00,21548.00,11650,20221206,-20.77,8580,20220712,7.58,10800,-14.54,20230109,9120,1.21,20230410,11650,-20.77,20221206,8580,7.58,20220712,2.16,N,049430,500,45 억,,1464454,N,N,0,N,00,N
20230711,110446,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9240,0,3,0.00,50871800,5507,91.55,9230,9240,9190,12010,6470,9240,9237.66,16.19,0,15,9286,9262,9226,9202,9166,9275,9215,45,2770,500,6650,10,1,9048000,836,5.26,0.43,12,0.06,1756.00,21548.00,11650,20221206,-20.69,8580,20220712,7.69,10800,-14.44,20230109,9120,1.32,20230410,11650,-20.69,20221206,8580,7.69,20220712,2.16,N,049430,500,45 억,,1464454,N,N,0,N,00,N
20230711,100444,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9230,-10,5,-0.11,4693630,509,8.46,9230,9230,9190,12010,6470,9240,9221.28,16.19,0,35,9286,9262,9226,9202,9166,9275,9215,45,2770,500,6650,10,1,9048000,835,5.26,0.43,12,0.01,1756.00,21548.00,11650,20221206,-20.77,8580,20220712,7.58,10800,-14.54,20230109,9120,1.21,20230410,11650,-20.77,20221206,8580,7.58,20220712,2.16,N,049430,500,45 억,,1464454,N,N,0,N,00,N
20230711,090444,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9190,-50,5,-0.54,1225560,133,2.21,9230,9230,9190,12010,6470,9240,9214.74,16.19,0,64,9286,9262,9226,9202,9166,9275,9215,45,2770,500,6650,10,1,9048000,832,5.23,0.43,12,0.00,1756.00,21548.00,11650,20221206,-21.12,8580,20220712,7.11,10800,-14.91,20230109,9120,0.77,20230410,11650,-21.12,20221206,8580,7.11,20220712,2.16,N,049430,500,45 억,,1464454,N,N,0,N,00,N
20230710,160441,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9240,-10,5,-0.11,55430050,6006,27.66,9220,9250,9190,12020,6480,9250,9229.11,16.19,0,-788,9496,9372,9246,9122,8996,9435,9185,45,2770,500,6660,10,1,9048000,836,5.26,0.43,12,0.07,1756.00,21548.00,11650,20221206,-20.69,8580,20220712,7.69,10800,-14.44,20230109,9120,1.32,20230410,11650,-20.69,20221206,8580,7.69,20220712,2.19,N,049430,500,45 억,,1465243,N,N,0,N,00,N
20230710,150440,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9240,-10,5,-0.11,54376690,5892,27.13,9220,9250,9190,12020,6480,9250,9228.90,16.19,0,-788,9496,9372,9246,9122,8996,9435,9185,45,2770,500,6660,10,1,9048000,836,5.26,0.43,12,0.07,1756.00,21548.00,11650,20221206,-20.69,8580,20220712,7.69,10800,-14.44,20230109,9120,1.32,20230410,11650,-20.69,20221206,8580,7.69,20220712,2.19,N,049430,500,45 억,,1465243,N,N,0,N,00,N
20230710,140437,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9240,-10,5,-0.11,51781630,5611,25.84,9220,9250,9190,12020,6480,9250,9228.59,16.19,0,-557,9496,9372,9246,9122,8996,9435,9185,45,2770,500,6660,10,1,9048000,836,5.26,0.43,12,0.06,1756.00,21548.00,11650,20221206,-20.69,8580,20220712,7.69,10800,-14.44,20230109,9120,1.32,20230410,11650,-20.69,20221206,8580,7.69,20220712,2.19,N,049430,500,45 억,,1465243,N,N,0,N,00,N
20230710,130434,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9250,0,3,0.00,50643950,5488,25.27,9220,9250,9190,12020,6480,9250,9228.12,16.19,0,-557,9496,9372,9246,9122,8996,9435,9185,45,2770,500,6660,10,1,9048000,837,5.27,0.43,12,0.06,1756.00,21548.00,11650,20221206,-20.60,8580,20220712,7.81,10800,-14.35,20230109,9120,1.43,20230410,11650,-20.60,20221206,8580,7.81,20220712,2.19,N,049430,500,45 억,,1465243,N,N,0,N,00,N
20230710,120441,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9240,-10,5,-0.11,25680200,2784,12.82,9220,9250,9190,12020,6480,9250,9224.21,16.19,0,-557,9496,9372,9246,9122,8996,9435,9185,45,2770,500,6660,10,1,9048000,836,5.26,0.43,12,0.03,1756.00,21548.00,11650,20221206,-20.69,8580,20220712,7.69,10800,-14.44,20230109,9120,1.32,20230410,11650,-20.69,20221206,8580,7.69,20220712,2.19,N,049430,500,45 억,,1465243,N,N,0,N,00,N
20230710,110443,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9240,-10,5,-0.11,15396860,1670,7.69,9220,9250,9190,12020,6480,9250,9219.68,16.19,0,-557,9496,9372,9246,9122,8996,9435,9185,45,2770,500,6660,10,1,9048000,836,5.26,0.43,12,0.02,1756.00,21548.00,11650,20221206,-20.69,8580,20220712,7.69,10800,-14.44,20230109,9120,1.32,20230410,11650,-20.69,20221206,8580,7.69,20220712,2.19,N,049430,500,45 억,,1465243,N,N,0,N,00,N
20230710,100442,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9230,-20,5,-0.22,9482410,1030,4.74,9220,9240,9190,12020,6480,9250,9206.22,16.19,0,-587,9496,9372,9246,9122,8996,9435,9185,45,2770,500,6660,10,1,9048000,835,5.26,0.43,12,0.01,1756.00,21548.00,11650,20221206,-20.77,8580,20220712,7.58,10800,-14.54,20230109,9120,1.21,20230410,11650,-20.77,20221206,8580,7.58,20220712,2.19,N,049430,500,45 억,,1465243,N,N,0,N,00,N
20230710,090438,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9200,-50,5,-0.54,1364200,148,0.68,9220,9220,9200,12020,6480,9250,9217.57,16.19,0,-8,9496,9372,9246,9122,8996,9435,9185,45,2770,500,6660,10,1,9048000,832,5.24,0.43,12,0.00,1756.00,21548.00,11650,20221206,-21.03,8580,20220712,7.23,10800,-14.81,20230109,9120,0.88,20230410,11650,-21.03,20221206,8580,7.23,20220712,2.19,N,049430,500,45 억,,1465243,N,N,0,N,00,N
20230707,160435,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9250,-80,5,-0.86,199262560,21714,140.53,9120,9370,9120,12120,6540,9330,9176.66,16.19,0,792,9576,9452,9366,9242,9156,9410,9200,45,2790,500,6710,10,1,9048000,837,5.27,0.43,12,0.24,1756.00,21548.00,11650,20221206,-20.60,8580,20220712,7.81,10800,-14.35,20230109,9120,1.43,20230707,11650,-20.60,20221206,8580,7.81,20220712,2.20,N,049430,500,45 억,,1464452,N,N,0,N,00,N
20230707,150437,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9170,-160,5,-1.71,192902210,21026,136.07,9120,9370,9120,12120,6540,9330,9174.46,16.19,0,1119,9576,9452,9366,9242,9156,9410,9200,45,2790,500,6710,10,1,9048000,830,5.22,0.43,12,0.23,1756.00,21548.00,11650,20221206,-21.29,8580,20220712,6.88,10800,-15.09,20230109,9120,0.55,20230707,11650,-21.29,20221206,8580,6.88,20220712,2.20,N,049430,500,45 억,,1464452,N,N,0,N,00,N
20230707,140445,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9190,-140,5,-1.50,184802810,20144,130.37,9120,9370,9120,12120,6540,9330,9174.09,16.19,0,928,9576,9452,9366,9242,9156,9410,9200,45,2790,500,6710,10,1,9048000,832,5.23,0.43,12,0.22,1756.00,21548.00,11650,20221206,-21.12,8580,20220712,7.11,10800,-14.91,20230109,9120,0.77,20230707,11650,-21.12,20221206,8580,7.11,20220712,2.20,N,049430,500,45 억,,1464452,N,N,0,N,00,N
20230707,130441,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9220,-110,5,-1.18,175413980,19124,123.76,9120,9370,9120,12120,6540,9330,9172.45,16.19,0,1424,9576,9452,9366,9242,9156,9410,9200,45,2790,500,6710,10,1,9048000,834,5.25,0.43,12,0.21,1756.00,21548.00,11650,20221206,-20.86,8580,20220712,7.46,10800,-14.63,20230109,9120,1.10,20230707,11650,-20.86,20221206,8580,7.46,20220712,2.20,N,049430,500,45 억,,1464452,N,N,0,N,00,N
20230707,120440,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9200,-130,5,-1.39,174713260,19048,123.27,9120,9370,9120,12120,6540,9330,9172.26,16.19,0,1500,9576,9452,9366,9242,9156,9410,9200,45,2790,500,6710,10,1,9048000,832,5.24,0.43,12,0.21,1756.00,21548.00,11650,20221206,-21.03,8580,20220712,7.23,10800,-14.81,20230109,9120,0.88,20230707,11650,-21.03,20221206,8580,7.23,20220712,2.20,N,049430,500,45 억,,1464452,N,N,0,N,00,N
20230707,110441,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9180,-150,5,-1.61,81225300,8857,57.32,9120,9370,9120,12120,6540,9330,9170.75,16.19,0,718,9576,9452,9366,9242,9156,9410,9200,45,2790,500,6710,10,1,9048000,831,5.23,0.43,12,0.10,1756.00,21548.00,11650,20221206,-21.20,8580,20220712,6.99,10800,-15.00,20230109,9120,0.66,20230707,11650,-21.20,20221206,8580,6.99,20220712,2.20,N,049430,500,45 억,,1464452,N,N,0,N,00,N
20230707,100437,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9210,-120,5,-1.29,71142890,7760,50.22,9120,9370,9120,12120,6540,9330,9167.90,16.19,0,1259,9576,9452,9366,9242,9156,9410,9200,45,2790,500,6710,10,1,9048000,833,5.24,0.43,12,0.09,1756.00,21548.00,11650,20221206,-20.94,8580,20220712,7.34,10800,-14.72,20230109,9120,0.99,20230707,11650,-20.94,20221206,8580,7.34,20220712,2.20,N,049430,500,45 억,,1464452,N,N,0,N,00,N
20230707,090436,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9190,-140,5,-1.50,22874320,2504,16.21,9120,9370,9120,12120,6540,9330,9135.11,16.19,0,48,9576,9452,9366,9242,9156,9410,9200,45,2790,500,6710,10,1,9048000,832,5.23,0.43,12,0.03,1756.00,21548.00,11650,20221206,-21.12,8580,20220712,7.11,10800,-14.91,20230109,9120,0.77,20230707,11650,-21.12,20221206,8580,7.11,20220712,2.20,N,049430,500,45 억,,1464452,N,N,0,N,00,N
20230706,160437,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,9330,-120,5,-1.27,144137090,15452,216.20,9490,9490,9280,12280,6620,9450,9328.05,16.17,0,1806,9583,9516,9463,9396,9343,9490,9370,45,2830,500,6800,10,1,9048000,844,5.31,0.43,12,0.17,1756.00,21548.00,11650,20221206,-19.91,8530,20220705,9.38,10800,-13.61,20230109,9120,2.30,20230410,11650,-19.91,20221206,8580,8.74,20220712,2.23,N,049430,500,45 억,,1463200,N,N,0,N,00,N
20230706,150437,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,9320,-130,5,-1.38,140822330,15096,211.22,9490,9490,9280,12280,6620,9450,9328.45,16.17,0,1756,9583,9516,9463,9396,9343,9490,9370,45,2830,500,6800,10,1,9048000,843,5.31,0.43,12,0.17,1756.00,21548.00,11650,20221206,-20.00,8530,20220705,9.26,10800,-13.70,20230109,9120,2.19,20230410,11650,-20.00,20221206,8580,8.62,20220712,2.23,N,049430,500,45 억,,1463200,N,N,0,N,00,N
20230706,140437,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,9320,-130,5,-1.38,133103610,14268,199.64,9490,9490,9280,12280,6620,9450,9328.82,16.17,0,1847,9583,9516,9463,9396,9343,9490,9370,45,2830,500,6800,10,1,9048000,843,5.31,0.43,12,0.16,1756.00,21548.00,11650,20221206,-20.00,8530,20220705,9.26,10800,-13.70,20230109,9120,2.19,20230410,11650,-20.00,20221206,8580,8.62,20220712,2.23,N,049430,500,45 억,,1463200,N,N,0,N,00,N
20230706,130437,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,9340,-110,5,-1.16,91422810,9791,136.99,9490,9490,9310,12280,6620,9450,9337.43,16.17,0,1959,9583,9516,9463,9396,9343,9490,9370,45,2830,500,6800,10,1,9048000,845,5.32,0.43,12,0.11,1756.00,21548.00,11650,20221206,-19.83,8530,20220705,9.50,10800,-13.52,20230109,9120,2.41,20230410,11650,-19.83,20221206,8580,8.86,20220712,2.23,N,049430,500,45 억,,1463200,N,N,0,N,00,N
20230706,120436,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,9360,-90,5,-0.95,85740330,9182,128.47,9490,9490,9310,12280,6620,9450,9337.87,16.17,0,2026,9583,9516,9463,9396,9343,9490,9370,45,2830,500,6800,10,1,9048000,847,5.33,0.43,12,0.10,1756.00,21548.00,11650,20221206,-19.66,8530,20220705,9.73,10800,-13.33,20230109,9120,2.63,20230410,11650,-19.66,20221206,8580,9.09,20220712,2.23,N,049430,500,45 억,,1463200,N,N,0,N,00,N
20230706,110440,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,9380,-70,5,-0.74,79431320,8508,119.04,9490,9490,9310,12280,6620,9450,9336.07,16.17,0,2015,9583,9516,9463,9396,9343,9490,9370,45,2830,500,6800,10,1,9048000,849,5.34,0.44,12,0.09,1756.00,21548.00,11650,20221206,-19.48,8530,20220705,9.96,10800,-13.15,20230109,9120,2.85,20230410,11650,-19.48,20221206,8580,9.32,20220712,2.23,N,049430,500,45 억,,1463200,N,N,0,N,00,N
20230706,100436,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,9360,-90,5,-0.95,32285120,3448,48.24,9490,9490,9340,12280,6620,9450,9363.43,16.17,0,-957,9583,9516,9463,9396,9343,9490,9370,45,2830,500,6800,10,1,9048000,847,5.33,0.43,12,0.04,1756.00,21548.00,11650,20221206,-19.66,8530,20220705,9.73,10800,-13.33,20230109,9120,2.63,20230410,11650,-19.66,20221206,8580,9.09,20220712,2.23,N,049430,500,45 억,,1463200,N,N,0,N,00,N
20230706,090436,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,9390,-60,5,-0.63,3795230,404,5.65,9490,9490,9370,12280,6620,9450,9394.13,16.17,0,-372,9583,9516,9463,9396,9343,9490,9370,45,2830,500,6800,10,1,9048000,850,5.35,0.44,12,0.00,1756.00,21548.00,11650,20221206,-19.40,8530,20220705,10.08,10800,-13.06,20230109,9120,2.96,20230410,11650,-19.40,20221206,8580,9.44,20220712,2.23,N,049430,500,45 억,,1463200,N,N,0,N,00,N
20230705,160435,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,9450,-60,5,-0.63,67693440,7147,63.90,9530,9530,9410,12360,6660,9510,9471.59,16.18,0,-1038,9603,9556,9503,9456,9403,9530,9430,45,2850,500,6840,10,1,9048000,855,5.38,0.44,12,0.08,1756.00,21548.00,11650,20221206,-18.88,8250,20220704,14.55,10800,-12.50,20230109,9120,3.62,20230410,11650,-18.88,20221206,8530,10.79,20220705,2.22,N,049430,500,45 억,,1464287,N,N,99,N,00,N
20230705,150433,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,9460,-50,5,-0.53,61398830,6481,57.94,9530,9530,9410,12360,6660,9510,9473.67,16.18,0,-1083,9603,9556,9503,9456,9403,9530,9430,45,2850,500,6840,10,1,9048000,856,5.39,0.44,12,0.07,1756.00,21548.00,11650,20221206,-18.80,8250,20220704,14.67,10800,-12.41,20230109,9120,3.73,20230410,11650,-18.80,20221206,8530,10.90,20220705,2.22,N,049430,500,45 억,,1464287,N,N,99,N,00,N
20230705,140429,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,9470,-40,5,-0.42,57150150,6032,53.93,9530,9530,9410,12360,6660,9510,9474.49,16.18,0,-847,9603,9556,9503,9456,9403,9530,9430,45,2850,500,6840,10,1,9048000,857,5.39,0.44,12,0.07,1756.00,21548.00,11650,20221206,-18.71,8250,20220704,14.79,10800,-12.31,20230109,9120,3.84,20230410,11650,-18.71,20221206,8530,11.02,20220705,2.22,N,049430,500,45 억,,1464287,N,N,99,N,00,N
20230705,130429,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,9500,-10,5,-0.11,47286260,4991,44.62,9530,9530,9410,12360,6660,9510,9474.31,16.18,0,-936,9603,9556,9503,9456,9403,9530,9430,45,2850,500,6840,10,1,9048000,860,5.41,0.44,12,0.06,1756.00,21548.00,11650,20221206,-18.45,8250,20220704,15.15,10800,-12.04,20230109,9120,4.17,20230410,11650,-18.45,20221206,8530,11.37,20220705,2.22,N,049430,500,45 억,,1464287,N,N,99,N,00,N
20230705,120429,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,9520,10,2,0.11,46763390,4936,44.13,9530,9530,9410,12360,6660,9510,9473.94,16.18,0,-923,9603,9556,9503,9456,9403,9530,9430,45,2850,500,6840,10,1,9048000,861,5.42,0.44,12,0.05,1756.00,21548.00,11650,20221206,-18.28,8250,20220704,15.39,10800,-11.85,20230109,9120,4.39,20230410,11650,-18.28,20221206,8530,11.61,20220705,2.22,N,049430,500,45 억,,1464287,N,N,99,N,00,N
20230705,110433,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,9480,-30,5,-0.32,37206850,3931,35.15,9530,9530,9410,12360,6660,9510,9464.98,16.18,0,-597,9603,9556,9503,9456,9403,9530,9430,45,2850,500,6840,10,1,9048000,858,5.40,0.44,12,0.04,1756.00,21548.00,11650,20221206,-18.63,8250,20220704,14.91,10800,-12.22,20230109,9120,3.95,20230410,11650,-18.63,20221206,8530,11.14,20220705,2.22,N,049430,500,45 억,,1464287,N,N,99,N,00,N
20230705,100431,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,9460,-50,5,-0.53,32508230,3435,30.71,9530,9530,9410,12360,6660,9510,9463.82,16.18,0,-506,9603,9556,9503,9456,9403,9530,9430,45,2850,500,6840,10,1,9048000,856,5.39,0.44,12,0.04,1756.00,21548.00,11650,20221206,-18.80,8250,20220704,14.67,10800,-12.41,20230109,9120,3.73,20230410,11650,-18.80,20221206,8530,10.90,20220705,2.22,N,049430,500,45 억,,1464287,N,N,99,N,00,N
20230705,090430,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,9530,20,2,0.21,8817820,927,8.29,9530,9530,9440,12360,6660,9510,9512.21,16.18,0,-49,9603,9556,9503,9456,9403,9530,9430,45,2850,500,6840,10,1,9048000,862,5.43,0.44,12,0.01,1756.00,21548.00,11650,20221206,-18.20,8250,20220704,15.52,10800,-11.76,20230109,9120,4.50,20230410,11650,-18.20,20221206,8530,11.72,20220705,2.22,N,049430,500,45 억,,1464287,N,N,99,N,00,N
20230704,160430,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9510,10,2,0.11,106157390,11185,54.47,9550,9550,9450,12350,6650,9500,9491.05,16.18,0,303,9606,9552,9466,9412,9326,9570,9430,45,2850,500,6840,10,1,9048000,860,5.42,0.44,12,0.12,1756.00,21548.00,11650,20221206,-18.37,8250,20220704,15.27,10800,-11.94,20230109,9120,4.28,20230410,11650,-18.37,20221206,8250,15.27,20220704,2.20,N,049430,500,45 억,,1463979,N,N,99,N,00,N
20230704,150425,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9500,0,3,0.00,104037660,10962,53.38,9550,9550,9450,12350,6650,9500,9490.76,16.18,0,291,9606,9552,9466,9412,9326,9570,9430,45,2850,500,6840,10,1,9048000,860,5.41,0.44,12,0.12,1756.00,21548.00,11650,20221206,-18.45,8250,20220704,15.15,10800,-12.04,20230109,9120,4.17,20230410,11650,-18.45,20221206,8250,15.15,20220704,2.20,N,049430,500,45 억,,1463979,N,N,0,N,00,N
20230704,140429,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9510,10,2,0.11,96948210,10216,49.75,9550,9550,9450,12350,6650,9500,9489.84,16.18,0,274,9606,9552,9466,9412,9326,9570,9430,45,2850,500,6840,10,1,9048000,860,5.42,0.44,12,0.11,1756.00,21548.00,11650,20221206,-18.37,8250,20220704,15.27,10800,-11.94,20230109,9120,4.28,20230410,11650,-18.37,20221206,8250,15.27,20220704,2.20,N,049430,500,45 억,,1463979,N,N,0,N,00,N
20230704,130422,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9540,40,2,0.42,75210240,7935,38.64,9550,9550,9450,12350,6650,9500,9478.29,16.18,0,253,9606,9552,9466,9412,9326,9570,9430,45,2850,500,6840,10,1,9048000,863,5.43,0.44,12,0.09,1756.00,21548.00,11650,20221206,-18.11,8250,20220704,15.64,10800,-11.67,20230109,9120,4.61,20230410,11650,-18.11,20221206,8250,15.64,20220704,2.20,N,049430,500,45 억,,1463979,N,N,0,N,00,N
20230704,120425,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9510,10,2,0.11,72189280,7618,37.10,9550,9550,9450,12350,6650,9500,9476.15,16.18,0,245,9606,9552,9466,9412,9326,9570,9430,45,2850,500,6840,10,1,9048000,860,5.42,0.44,12,0.08,1756.00,21548.00,11650,20221206,-18.37,8250,20220704,15.27,10800,-11.94,20230109,9120,4.28,20230410,11650,-18.37,20221206,8250,15.27,20220704,2.20,N,049430,500,45 억,,1463979,N,N,0,N,00,N
20230704,110422,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9540,40,2,0.42,50915030,5380,26.20,9550,9550,9450,12350,6650,9500,9463.76,16.18,0,-197,9606,9552,9466,9412,9326,9570,9430,45,2850,500,6840,10,1,9048000,863,5.43,0.44,12,0.06,1756.00,21548.00,11650,20221206,-18.11,8250,20220704,15.64,10800,-11.67,20230109,9120,4.61,20230410,11650,-18.11,20221206,8250,15.64,20220704,2.20,N,049430,500,45 억,,1463979,N,N,0,N,00,N
20230704,100421,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9460,-40,5,-0.42,4667660,492,2.40,9550,9550,9450,12350,6650,9500,9487.11,16.18,0,-32,9606,9552,9466,9412,9326,9570,9430,45,2850,500,6840,10,1,9048000,856,5.39,0.44,12,0.01,1756.00,21548.00,11650,20221206,-18.80,8250,20220704,14.67,10800,-12.41,20230109,9120,3.73,20230410,11650,-18.80,20221206,8250,14.67,20220704,2.20,N,049430,500,45 억,,1463979,N,N,0,N,00,N
20230704,090422,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9500,0,3,0.00,1705910,179,0.87,9550,9550,9500,12350,6650,9500,9530.22,16.18,0,-47,9606,9552,9466,9412,9326,9570,9430,45,2850,500,6840,10,1,9048000,860,5.41,0.44,12,0.00,1756.00,21548.00,11650,20221206,-18.45,8250,20220704,15.15,10800,-12.04,20230109,9120,4.17,20230410,11650,-18.45,20221206,8250,15.15,20220704,2.20,N,049430,500,45 억,,1463979,N,N,0,N,00,N
20230703,160418,00,50.00,KOSDAQ,,의료정밀기기,N,N,N,N,50,N,9500,80,2,0.85,193791260,20483,229.27,9500,9520,9380,12240,6600,9420,9461.08,16.17,0,1079,9506,9462,9376,9332,9246,9485,9355,45,2820,500,6780,10,1,9048000,860,5.41,0.44,12,0.23,1756.00,21548.00,11650,20221206,-18.45,8250,20220704,15.15,10800,-12.04,20230109,9120,4.17,20230410,11650,-18.45,20221206,8250,15.15,20220704,2.21,N,049430,500,45 억,,1462900,N,N,0,N,00,N
20230703,150420,00,50.00,KOSDAQ,,의료정밀기기,N,N,N,N,50,N,9480,60,2,0.64,177235660,18735,209.70,9500,9520,9380,12240,6600,9420,9460.14,16.17,0,1151,9506,9462,9376,9332,9246,9485,9355,45,2820,500,6780,10,1,9048000,858,5.40,0.44,12,0.21,1756.00,21548.00,11650,20221206,-18.63,8250,20220704,14.91,10800,-12.22,20230109,9120,3.95,20230410,11650,-18.63,20221206,8250,14.91,20220704,2.21,N,049430,500,45 억,,1462900,N,N,0,N,00,N
20230703,140420,00,50.00,KOSDAQ,,의료정밀기기,N,N,N,N,50,N,9470,50,2,0.53,125728520,13296,148.82,9500,9520,9380,12240,6600,9420,9456.12,16.17,0,1098,9506,9462,9376,9332,9246,9485,9355,45,2820,500,6780,10,1,9048000,857,5.39,0.44,12,0.15,1756.00,21548.00,11650,20221206,-18.71,8250,20220704,14.79,10800,-12.31,20230109,9120,3.84,20230410,11650,-18.71,20221206,8250,14.79,20220704,2.21,N,049430,500,45 억,,1462900,N,N,0,N,00,N
20230703,130420,00,50.00,KOSDAQ,,의료정밀기기,N,N,N,N,50,N,9470,50,2,0.53,120827570,12779,143.04,9500,9520,9380,12240,6600,9420,9455.17,16.17,0,1249,9506,9462,9376,9332,9246,9485,9355,45,2820,500,6780,10,1,9048000,857,5.39,0.44,12,0.14,1756.00,21548.00,11650,20221206,-18.71,8250,20220704,14.79,10800,-12.31,20230109,9120,3.84,20230410,11650,-18.71,20221206,8250,14.79,20220704,2.21,N,049430,500,45 억,,1462900,N,N,0,N,00,N
20230703,120420,00,50.00,KOSDAQ,,의료정밀기기,N,N,N,N,50,N,9470,50,2,0.53,101024980,10688,119.63,9500,9520,9380,12240,6600,9420,9452.19,16.17,0,1107,9506,9462,9376,9332,9246,9485,9355,45,2820,500,6780,10,1,9048000,857,5.39,0.44,12,0.12,1756.00,21548.00,11650,20221206,-18.71,8250,20220704,14.79,10800,-12.31,20230109,9120,3.84,20230410,11650,-18.71,20221206,8250,14.79,20220704,2.21,N,049430,500,45 억,,1462900,N,N,0,N,00,N
20230703,110418,00,50.00,KOSDAQ,,의료정밀기기,N,N,N,N,50,N,9470,50,2,0.53,98419390,10413,116.55,9500,9520,9380,12240,6600,9420,9451.59,16.17,0,1028,9506,9462,9376,9332,9246,9485,9355,45,2820,500,6780,10,1,9048000,857,5.39,0.44,12,0.12,1756.00,21548.00,11650,20221206,-18.71,8250,20220704,14.79,10800,-12.31,20230109,9120,3.84,20230410,11650,-18.71,20221206,8250,14.79,20220704,2.21,N,049430,500,45 억,,1462900,N,N,0,N,00,N
20230703,100412,00,50.00,KOSDAQ,,의료정밀기기,N,N,N,N,50,N,9460,40,2,0.42,49835460,5256,58.83,9500,9520,9430,12240,6600,9420,9481.63,16.17,0,-330,9506,9462,9376,9332,9246,9485,9355,45,2820,500,6780,10,1,9048000,856,5.39,0.44,12,0.06,1756.00,21548.00,11650,20221206,-18.80,8250,20220704,14.67,10800,-12.41,20230109,9120,3.73,20230410,11650,-18.80,20221206,8250,14.67,20220704,2.21,N,049430,500,45 억,,1462900,N,N,0,N,00,N
20230703,090414,00,50.00,KOSDAQ,,의료정밀기기,N,N,N,N,50,N,9500,80,2,0.85,7894720,831,9.30,9500,9510,9490,12240,6600,9420,9500.26,16.17,0,-398,9506,9462,9376,9332,9246,9485,9355,45,2820,500,6780,10,1,9048000,860,5.41,0.44,12,0.01,1756.00,21548.00,11650,20221206,-18.45,8250,20220704,15.15,10800,-12.04,20230109,9120,4.17,20230410,11650,-18.45,20221206,8250,15.15,20220704,2.21,N,049430,500,45 억,,1462900,N,N,0,N,00,N