KissMeData/208370/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
20230731,160932,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7200,290,2,4.20,24722575020,3517924,36.93,6850,7300,6560,8980,4840,6910,7026.59,1.80,0,-127592,7983,7446,6813,6276,5643,7715,6545,128,2070,500,4280,10,1,25680564,1849,61.54,4.94,12,13.70,117.00,1458.00,13624,20230324,-47.15,1672,20220930,330.62,13624,-47.15,20230324,1880,282.98,20230103,14090,-48.90,20230324,1730,316.18,20220930,3.12,N,208370,500,128 억,,462895,N,N,18,N,00,N
20230731,150932,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7140,230,2,3.33,23269492850,3315622,34.81,6850,7300,6560,8980,4840,6910,7018.33,1.80,0,-111808,7983,7446,6813,6276,5643,7715,6545,128,2070,500,4280,10,1,25680564,1834,61.03,4.90,12,12.91,117.00,1458.00,13624,20230324,-47.59,1672,20220930,327.03,13624,-47.59,20230324,1880,279.79,20230103,14090,-49.33,20230324,1730,312.72,20220930,3.12,N,208370,500,128 억,,462895,N,N,0,N,00,N
20230731,140937,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7090,180,2,2.60,21748153030,3101219,32.56,6850,7300,6560,8980,4840,6910,7012.97,1.80,0,-169472,7983,7446,6813,6276,5643,7715,6545,128,2070,500,4280,10,1,25680564,1821,60.60,4.86,12,12.08,117.00,1458.00,13624,20230324,-47.96,1672,20220930,324.04,13624,-47.96,20230324,1880,277.13,20230103,14090,-49.68,20230324,1730,309.83,20220930,3.12,N,208370,500,128 억,,462895,N,N,0,N,00,N
20230731,130936,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7090,180,2,2.60,15358833720,2211942,23.22,6850,7190,6560,8980,4840,6910,6943.68,1.80,0,-160469,7983,7446,6813,6276,5643,7715,6545,128,2070,500,4280,10,1,25680564,1821,60.60,4.86,12,8.61,117.00,1458.00,13624,20230324,-47.96,1672,20220930,324.04,13624,-47.96,20230324,1880,277.13,20230103,14090,-49.68,20230324,1730,309.83,20220930,3.12,N,208370,500,128 억,,462895,N,N,0,N,00,N
20230731,120945,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7000,90,2,1.30,11436975510,1659557,17.42,6850,7110,6560,8980,4840,6910,6891.52,1.80,0,-123646,7983,7446,6813,6276,5643,7715,6545,128,2070,500,4280,10,1,25680564,1798,59.83,4.80,12,6.46,117.00,1458.00,13624,20230324,-48.62,1672,20220930,318.66,13624,-48.62,20230324,1880,272.34,20230103,14090,-50.32,20230324,1730,304.62,20220930,3.12,N,208370,500,128 억,,462895,N,N,0,N,00,N
20230731,110947,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7020,110,2,1.59,9066935050,1323321,13.89,6850,7070,6560,8980,4840,6910,6851.40,1.80,0,-133768,7983,7446,6813,6276,5643,7715,6545,128,2070,500,4280,10,1,25680564,1803,60.00,4.81,12,5.15,117.00,1458.00,13624,20230324,-48.47,1672,20220930,319.86,13624,-48.47,20230324,1880,273.40,20230103,14090,-50.18,20230324,1730,305.78,20220930,3.12,N,208370,500,128 억,,462895,N,N,0,N,00,N
20230731,100944,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6930,20,2,0.29,6049296660,891454,9.36,6850,6980,6560,8980,4840,6910,6785.07,1.80,0,-111068,7983,7446,6813,6276,5643,7715,6545,128,2070,500,4280,10,1,25680564,1780,59.23,4.75,12,3.47,117.00,1458.00,13624,20230324,-49.13,1672,20220930,314.47,13624,-49.13,20230324,1880,268.62,20230103,14090,-50.82,20230324,1730,300.58,20220930,3.12,N,208370,500,128 억,,462895,N,N,0,N,00,N
20230731,090933,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6800,-110,5,-1.59,314651010,45932,0.48,6850,6860,6800,8980,4840,6910,6841.83,1.80,0,-523,7983,7446,6813,6276,5643,7715,6545,128,2070,500,4280,10,1,25680564,1746,58.12,4.66,12,0.18,117.00,1458.00,13624,20230324,-50.09,1672,20220930,306.70,13624,-50.09,20230324,1880,261.70,20230103,14090,-51.74,20230324,1730,293.06,20220930,3.12,N,208370,500,128 억,,462895,N,N,0,N,00,N
20230728,160936,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6910,780,2,12.72,66531616770,9475700,1123.96,6240,7350,6180,7960,4300,6130,7021.44,0.55,0,327821,6650,6390,6130,5870,5610,6520,6000,128,1830,500,3800,10,1,25680564,1775,59.06,4.74,12,36.90,117.00,1458.00,13624,20230324,-49.28,1672,20220930,313.28,13624,-49.28,20230324,1880,267.55,20230103,14090,-50.96,20230324,1730,299.42,20220930,3.43,N,208370,500,128 억,,140623,N,N,0,N,00,N
20230728,150934,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6930,800,2,13.05,65074242290,9264087,1098.86,6240,7350,6180,7960,4300,6130,7024.38,0.55,0,286294,6650,6390,6130,5870,5610,6520,6000,128,1830,500,3800,10,1,25680564,1780,59.23,4.75,12,36.07,117.00,1458.00,13624,20230324,-49.13,1672,20220930,314.47,13624,-49.13,20230324,1880,268.62,20230103,14090,-50.82,20230324,1730,300.58,20220930,3.43,N,208370,500,128 억,,140623,N,N,0,N,00,N
20230728,140932,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6950,820,2,13.38,62763005810,8929956,1059.23,6240,7350,6180,7960,4300,6130,7028.39,0.55,0,243766,6650,6390,6130,5870,5610,6520,6000,128,1830,500,3800,10,1,25680564,1785,59.40,4.77,12,34.77,117.00,1458.00,13624,20230324,-48.99,1672,20220930,315.67,13624,-48.99,20230324,1880,269.68,20230103,14090,-50.67,20230324,1730,301.73,20220930,3.43,N,208370,500,128 억,,140623,N,N,0,N,00,N
20230728,130935,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7020,890,2,14.52,60107255860,8549914,1014.15,6240,7350,6180,7960,4300,6130,7030.18,0.55,0,168287,6650,6390,6130,5870,5610,6520,6000,128,1830,500,3800,10,1,25680564,1803,60.00,4.81,12,33.29,117.00,1458.00,13624,20230324,-48.47,1672,20220930,319.86,13624,-48.47,20230324,1880,273.40,20230103,14090,-50.18,20230324,1730,305.78,20220930,3.43,N,208370,500,128 억,,140623,N,N,0,N,00,N
20230728,120933,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7080,950,2,15.50,54008877070,7680150,910.98,6240,7350,6180,7960,4300,6130,7032.29,0.55,0,170083,6650,6390,6130,5870,5610,6520,6000,128,1830,500,3800,10,1,25680564,1818,60.51,4.86,12,29.91,117.00,1458.00,13624,20230324,-48.03,1672,20220930,323.44,13624,-48.03,20230324,1880,276.60,20230103,14090,-49.75,20230324,1730,309.25,20220930,3.43,N,208370,500,128 억,,140623,N,N,0,N,00,N
20230728,110939,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7160,1030,2,16.80,37625436520,5397393,640.21,6240,7300,6180,7960,4300,6130,6971.07,0.55,0,15971,6650,6390,6130,5870,5610,6520,6000,128,1830,500,3800,10,1,25680564,1839,61.20,4.91,12,21.02,117.00,1458.00,13624,20230324,-47.45,1672,20220930,328.23,13624,-47.45,20230324,1880,280.85,20230103,14090,-49.18,20230324,1730,313.87,20220930,3.43,N,208370,500,128 억,,140623,N,N,0,N,00,N
20230728,100929,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7230,1100,2,17.94,14094938260,2065693,245.02,6240,7300,6180,7960,4300,6130,6823.41,0.55,0,-41266,6650,6390,6130,5870,5610,6520,6000,128,1830,500,3800,10,1,25680564,1857,61.79,4.96,12,8.04,117.00,1458.00,13624,20230324,-46.93,1672,20220930,332.42,13624,-46.93,20230324,1880,284.57,20230103,14090,-48.69,20230324,1730,317.92,20220930,3.43,N,208370,500,128 억,,140623,N,N,0,N,00,N
20230728,090938,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6440,310,2,5.06,677119890,106594,12.64,6240,6470,6180,7960,4300,6130,6352.75,0.55,0,3026,6650,6390,6130,5870,5610,6520,6000,128,1830,500,3800,10,1,25680564,1654,55.04,4.42,12,0.42,117.00,1458.00,13624,20230324,-52.73,1672,20220930,285.17,13624,-52.73,20230324,1880,242.55,20230103,14090,-54.29,20230324,1730,272.25,20220930,3.43,N,208370,500,128 억,,140623,N,N,0,N,00,N
20230727,160931,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6130,230,2,3.90,5097263770,822416,69.77,5890,6390,5870,7670,4130,5900,6197.94,0.20,19893,87330,6820,6360,6070,5610,5320,6215,5465,128,1770,500,3650,10,1,25680564,1574,52.39,4.20,12,3.20,117.00,1458.00,13624,20230324,-55.01,1672,20220930,266.63,13624,-55.01,20230324,1880,226.06,20230103,14090,-56.49,20230324,1730,254.34,20220930,3.55,N,208370,500,128 억,,52474,N,N,15,N,00,N
20230727,150931,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6120,220,2,3.73,4852285870,782512,66.38,5890,6390,5870,7670,4130,5900,6200.91,0.20,19893,74350,6820,6360,6070,5610,5320,6215,5465,128,1770,500,3650,10,1,25680564,1572,52.31,4.20,12,3.05,117.00,1458.00,13624,20230324,-55.08,1672,20220930,266.03,13624,-55.08,20230324,1880,225.53,20230103,14090,-56.56,20230324,1730,253.76,20220930,3.55,N,208370,500,128 억,,52474,N,N,15,N,00,N
20230727,140926,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6230,330,2,5.59,4208670540,679019,57.60,5890,6390,5870,7670,4130,5900,6198.16,0.20,19893,70143,6820,6360,6070,5610,5320,6215,5465,128,1770,500,3650,10,1,25680564,1600,53.25,4.27,12,2.64,117.00,1458.00,13624,20230324,-54.27,1672,20220930,272.61,13624,-54.27,20230324,1880,231.38,20230103,14090,-55.78,20230324,1730,260.12,20220930,3.55,N,208370,500,128 억,,52474,N,N,15,N,00,N
20230727,130925,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6240,340,2,5.76,3866005440,624201,52.95,5890,6390,5870,7670,4130,5900,6193.53,0.20,19893,44768,6820,6360,6070,5610,5320,6215,5465,128,1770,500,3650,10,1,25680564,1602,53.33,4.28,12,2.43,117.00,1458.00,13624,20230324,-54.20,1672,20220930,273.21,13624,-54.20,20230324,1880,231.91,20230103,14090,-55.71,20230324,1730,260.69,20220930,3.55,N,208370,500,128 억,,52474,N,N,15,N,00,N
20230727,120929,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6180,280,2,4.75,3558929780,574836,48.77,5890,6390,5870,7670,4130,5900,6191.21,0.20,19893,29503,6820,6360,6070,5610,5320,6215,5465,128,1770,500,3650,10,1,25680564,1587,52.82,4.24,12,2.24,117.00,1458.00,13624,20230324,-54.64,1672,20220930,269.62,13624,-54.64,20230324,1880,228.72,20230103,14090,-56.14,20230324,1730,257.23,20220930,3.55,N,208370,500,128 억,,52474,N,N,15,N,00,N
20230727,110930,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6280,380,2,6.44,3151584310,509555,43.23,5890,6390,5870,7670,4130,5900,6184.97,0.20,19893,16560,6820,6360,6070,5610,5320,6215,5465,128,1770,500,3650,10,1,25680564,1613,53.68,4.31,12,1.98,117.00,1458.00,13624,20230324,-53.90,1672,20220930,275.60,13624,-53.90,20230324,1880,234.04,20230103,14090,-55.43,20230324,1730,263.01,20220930,3.55,N,208370,500,128 억,,52474,N,N,15,N,00,N
20230727,100928,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6170,270,2,4.58,1611455500,264585,22.45,5890,6200,5870,7670,4130,5900,6090.50,0.20,19893,-15995,6820,6360,6070,5610,5320,6215,5465,128,1770,500,3650,10,1,25680564,1584,52.74,4.23,12,1.03,117.00,1458.00,13624,20230324,-54.71,1672,20220930,269.02,13624,-54.71,20230324,1880,228.19,20230103,14090,-56.21,20230324,1730,256.65,20220930,3.55,N,208370,500,128 억,,52474,N,N,15,N,00,N
20230727,090925,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6020,120,2,2.03,360259820,60222,5.11,5890,6100,5870,7670,4130,5900,5982.20,0.20,19893,-10114,6820,6360,6070,5610,5320,6215,5465,128,1770,500,3650,10,1,25680564,1546,51.45,4.13,12,0.23,117.00,1458.00,13624,20230324,-55.81,1672,20220930,260.05,13624,-55.81,20230324,1880,220.21,20230103,14090,-57.27,20230324,1730,247.98,20220930,3.55,N,208370,500,128 억,,52474,N,N,15,N,00,N
20230726,160924,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5900,-520,5,-8.10,6982685720,1150948,135.19,6420,6530,5780,8340,4500,6420,6067.10,0.13,0,20389,6980,6700,6550,6270,6120,6625,6195,128,1920,500,3980,10,1,25680564,1515,50.43,4.05,12,4.48,117.00,1458.00,13624,20230324,-56.69,1672,20220930,252.87,13624,-56.69,20230324,1880,213.83,20230103,14090,-58.13,20230324,1730,241.04,20220930,3.49,N,208370,500,128 억,,32581,N,N,15,N,00,N
20230726,150929,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5860,-560,5,-8.72,6643099880,1092886,128.37,6420,6530,5780,8340,4500,6420,6078.49,0.13,0,4667,6980,6700,6550,6270,6120,6625,6195,128,1920,500,3980,10,1,25680564,1505,50.09,4.02,12,4.26,117.00,1458.00,13624,20230324,-56.99,1672,20220930,250.48,13624,-56.99,20230324,1880,211.70,20230103,14090,-58.41,20230324,1730,238.73,20220930,3.49,N,208370,500,128 억,,32581,N,N,10,N,00,N
20230726,140923,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5860,-560,5,-8.72,5758856890,942998,110.76,6420,6530,5780,8340,4500,6420,6106.97,0.13,0,13155,6980,6700,6550,6270,6120,6625,6195,128,1920,500,3980,10,1,25680564,1505,50.09,4.02,12,3.67,117.00,1458.00,13624,20230324,-56.99,1672,20220930,250.48,13624,-56.99,20230324,1880,211.70,20230103,14090,-58.41,20230324,1730,238.73,20220930,3.49,N,208370,500,128 억,,32581,N,N,10,N,00,N
20230726,130920,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5980,-440,5,-6.85,4659619440,757658,88.99,6420,6530,5950,8340,4500,6420,6150.03,0.13,0,12712,6980,6700,6550,6270,6120,6625,6195,128,1920,500,3980,10,1,25680564,1536,51.11,4.10,12,2.95,117.00,1458.00,13624,20230324,-56.11,1672,20220930,257.66,13624,-56.11,20230324,1880,218.09,20230103,14090,-57.56,20230324,1730,245.66,20220930,3.49,N,208370,500,128 억,,32581,N,N,10,N,00,N
20230726,120923,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6030,-390,5,-6.07,3861158760,624537,73.36,6420,6530,5950,8340,4500,6420,6182.43,0.13,0,21303,6980,6700,6550,6270,6120,6625,6195,128,1920,500,3980,10,1,25680564,1549,51.54,4.14,12,2.43,117.00,1458.00,13624,20230324,-55.74,1672,20220930,260.65,13624,-55.74,20230324,1880,220.74,20230103,14090,-57.20,20230324,1730,248.55,20220930,3.49,N,208370,500,128 억,,32581,N,N,10,N,00,N
20230726,110918,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6120,-300,5,-4.67,3479491690,561495,65.95,6420,6530,5950,8340,4500,6420,6196.83,0.13,0,35419,6980,6700,6550,6270,6120,6625,6195,128,1920,500,3980,10,1,25680564,1572,52.31,4.20,12,2.19,117.00,1458.00,13624,20230324,-55.08,1672,20220930,266.03,13624,-55.08,20230324,1880,225.53,20230103,14090,-56.56,20230324,1730,253.76,20220930,3.49,N,208370,500,128 억,,32581,N,N,10,N,00,N
20230726,100926,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6150,-270,5,-4.21,2077035950,329959,38.76,6420,6530,6150,8340,4500,6420,6294.83,0.13,0,5503,6980,6700,6550,6270,6120,6625,6195,128,1920,500,3980,10,1,25680564,1579,52.56,4.22,12,1.28,117.00,1458.00,13624,20230324,-54.86,1672,20220930,267.82,13624,-54.86,20230324,1880,227.13,20230103,14090,-56.35,20230324,1730,255.49,20220930,3.49,N,208370,500,128 억,,32581,N,N,10,N,00,N
20230726,090920,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6450,30,2,0.47,278540190,43286,5.08,6420,6500,6400,8340,4500,6420,6434.88,0.13,0,-2046,6980,6700,6550,6270,6120,6625,6195,128,1920,500,3980,10,1,25680564,1656,55.13,4.42,12,0.17,117.00,1458.00,13624,20230324,-52.66,1672,20220930,285.77,13624,-52.66,20230324,1880,243.09,20230103,14090,-54.22,20230324,1730,272.83,20220930,3.49,N,208370,500,128 억,,32581,N,N,10,N,00,N
20230725,160916,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6420,-420,5,-6.14,5413165700,831235,44.94,6830,6830,6400,8890,4790,6840,6511.90,0.21,0,-19888,7640,7240,6910,6510,6180,7075,6345,128,2050,500,4240,10,1,25680564,1649,54.87,4.40,12,3.24,117.00,1458.00,13624,20230324,-52.88,1672,20220930,283.97,13624,-52.88,20230324,1880,241.49,20230103,14090,-54.44,20230324,1730,271.10,20220930,2.86,N,208370,500,128 억,,54891,N,N,10,N,00,N
20230725,150907,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6420,-420,5,-6.14,5086305180,780311,42.18,6830,6830,6410,8890,4790,6840,6517.87,0.21,0,-19313,7640,7240,6910,6510,6180,7075,6345,128,2050,500,4240,10,1,25680564,1649,54.87,4.40,12,3.04,117.00,1458.00,13624,20230324,-52.88,1672,20220930,283.97,13624,-52.88,20230324,1880,241.49,20230103,14090,-54.44,20230324,1730,271.10,20220930,2.86,N,208370,500,128 억,,54891,N,N,14,N,00,N
20230725,140905,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6530,-310,5,-4.53,4144770560,635408,34.35,6830,6830,6410,8890,4790,6840,6522.48,0.21,0,-23868,7640,7240,6910,6510,6180,7075,6345,128,2050,500,4240,10,1,25680564,1677,55.81,4.48,12,2.47,117.00,1458.00,13624,20230324,-52.07,1672,20220930,290.55,13624,-52.07,20230324,1880,247.34,20230103,14090,-53.66,20230324,1730,277.46,20220930,2.86,N,208370,500,128 억,,54891,N,N,14,N,00,N
20230725,130915,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6430,-410,5,-5.99,3550588280,543746,29.40,6830,6830,6420,8890,4790,6840,6529.26,0.21,0,-23760,7640,7240,6910,6510,6180,7075,6345,128,2050,500,4240,10,1,25680564,1651,54.96,4.41,12,2.12,117.00,1458.00,13624,20230324,-52.80,1672,20220930,284.57,13624,-52.80,20230324,1880,242.02,20230103,14090,-54.36,20230324,1730,271.68,20220930,2.86,N,208370,500,128 억,,54891,N,N,14,N,00,N
20230725,120915,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6480,-360,5,-5.26,3115174090,476275,25.75,6830,6830,6450,8890,4790,6840,6540.04,0.21,0,-23336,7640,7240,6910,6510,6180,7075,6345,128,2050,500,4240,10,1,25680564,1664,55.38,4.44,12,1.85,117.00,1458.00,13624,20230324,-52.44,1672,20220930,287.56,13624,-52.44,20230324,1880,244.68,20230103,14090,-54.01,20230324,1730,274.57,20220930,2.86,N,208370,500,128 억,,54891,N,N,14,N,00,N
20230725,110913,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6470,-370,5,-5.41,2672597080,407894,22.05,6830,6830,6460,8890,4790,6840,6551.43,0.21,0,-23011,7640,7240,6910,6510,6180,7075,6345,128,2050,500,4240,10,1,25680564,1662,55.30,4.44,12,1.59,117.00,1458.00,13624,20230324,-52.51,1672,20220930,286.96,13624,-52.51,20230324,1880,244.15,20230103,14090,-54.08,20230324,1730,273.99,20220930,2.86,N,208370,500,128 억,,54891,N,N,14,N,00,N
20230725,100912,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6580,-260,5,-3.80,1873304360,285124,15.41,6830,6830,6480,8890,4790,6840,6569.13,0.21,0,-17073,7640,7240,6910,6510,6180,7075,6345,128,2050,500,4240,10,1,25680564,1690,56.24,4.51,12,1.11,117.00,1458.00,13624,20230324,-51.70,1672,20220930,293.54,13624,-51.70,20230324,1880,250.00,20230103,14090,-53.30,20230324,1730,280.35,20220930,2.86,N,208370,500,128 억,,54891,N,N,14,N,00,N
20230725,090912,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6640,-200,5,-2.92,421551920,63345,3.42,6830,6830,6600,8890,4790,6840,6651.70,0.21,0,1250,7640,7240,6910,6510,6180,7075,6345,128,2050,500,4240,10,1,25680564,1705,56.75,4.55,12,0.25,117.00,1458.00,13624,20230324,-51.26,1672,20220930,297.13,13624,-51.26,20230324,1880,253.19,20230103,14090,-52.87,20230324,1730,283.82,20220930,2.86,N,208370,500,128 억,,54891,N,N,14,N,00,N
20230724,160913,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6840,-230,5,-3.25,12585270340,1825801,32.39,7300,7310,6580,9190,4950,7070,6893.19,0.51,0,-117458,7883,7476,6993,6586,6103,7680,6790,128,2120,500,4380,10,1,25680564,1757,58.46,4.69,12,7.11,117.00,1458.00,13624,20230324,-49.79,1672,20220930,309.09,13624,-49.79,20230324,1880,263.83,20230103,14090,-51.45,20230324,1730,295.38,20220930,2.91,N,208370,500,128 억,,131167,N,N,14,N,00,N
20230724,150910,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6850,-220,5,-3.11,11779954140,1708408,30.31,7300,7310,6580,9190,4950,7070,6895.28,0.51,0,-112666,7883,7476,6993,6586,6103,7680,6790,128,2120,500,4380,10,1,25680564,1759,58.55,4.70,12,6.65,117.00,1458.00,13624,20230324,-49.72,1672,20220930,309.69,13624,-49.72,20230324,1880,264.36,20230103,14090,-51.38,20230324,1730,295.95,20220930,2.91,N,208370,500,128 억,,131167,N,N,0,N,00,N
20230724,140907,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6680,-390,5,-5.52,10633425840,1538356,27.29,7300,7310,6580,9190,4950,7070,6912.20,0.51,0,-113946,7883,7476,6993,6586,6103,7680,6790,128,2120,500,4380,10,1,25680564,1715,57.09,4.58,12,5.99,117.00,1458.00,13624,20230324,-50.97,1672,20220930,299.52,13624,-50.97,20230324,1880,255.32,20230103,14090,-52.59,20230324,1730,286.13,20220930,2.91,N,208370,500,128 억,,131167,N,N,0,N,00,N
20230724,130908,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6730,-340,5,-4.81,9690987520,1396793,24.78,7300,7310,6700,9190,4950,7070,6938.03,0.51,0,-104886,7883,7476,6993,6586,6103,7680,6790,128,2120,500,4380,10,1,25680564,1728,57.52,4.62,12,5.44,117.00,1458.00,13624,20230324,-50.60,1672,20220930,302.51,13624,-50.60,20230324,1880,257.98,20230103,14090,-52.24,20230324,1730,289.02,20220930,2.91,N,208370,500,128 억,,131167,N,N,0,N,00,N
20230724,120909,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6720,-350,5,-4.95,8885503460,1276973,22.66,7300,7310,6710,9190,4950,7070,6958.25,0.51,0,-93024,7883,7476,6993,6586,6103,7680,6790,128,2120,500,4380,10,1,25680564,1726,57.44,4.61,12,4.97,117.00,1458.00,13624,20230324,-50.68,1672,20220930,301.91,13624,-50.68,20230324,1880,257.45,20230103,14090,-52.31,20230324,1730,288.44,20220930,2.91,N,208370,500,128 억,,131167,N,N,0,N,00,N
20230724,110913,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6770,-300,5,-4.24,7933809780,1135716,20.15,7300,7310,6720,9190,4950,7070,6985.73,0.51,0,-92467,7883,7476,6993,6586,6103,7680,6790,128,2120,500,4380,10,1,25680564,1739,57.86,4.64,12,4.42,117.00,1458.00,13624,20230324,-50.31,1672,20220930,304.90,13624,-50.31,20230324,1880,260.11,20230103,14090,-51.95,20230324,1730,291.33,20220930,2.91,N,208370,500,128 억,,131167,N,N,0,N,00,N
20230724,100904,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6820,-250,5,-3.54,6587976390,937465,16.63,7300,7310,6720,9190,4950,7070,7027.44,0.51,0,-89874,7883,7476,6993,6586,6103,7680,6790,128,2120,500,4380,10,1,25680564,1751,58.29,4.68,12,3.65,117.00,1458.00,13624,20230324,-49.94,1672,20220930,307.89,13624,-49.94,20230324,1880,262.77,20230103,14090,-51.60,20230324,1730,294.22,20220930,2.91,N,208370,500,128 억,,131167,N,N,0,N,00,N
20230724,090909,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7100,30,2,0.42,2611297020,362757,6.44,7300,7310,7080,9190,4950,7070,7198.47,0.51,0,-74825,7883,7476,6993,6586,6103,7680,6790,128,2120,500,4380,10,1,25680564,1823,60.68,4.87,12,1.41,117.00,1458.00,13624,20230324,-47.89,1672,20220930,324.64,13624,-47.89,20230324,1880,277.66,20230103,14090,-49.61,20230324,1730,310.40,20220930,2.91,N,208370,500,128 억,,131167,N,N,0,N,00,N
20230721,160900,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7070,340,2,5.05,39597692850,5546662,271.93,6630,7400,6510,8740,4720,6730,7139.05,0.28,0,83203,7423,7076,6883,6536,6343,6980,6440,128,2010,500,4170,10,1,25680564,1816,60.43,4.85,12,21.60,117.00,1458.00,13624,20230324,-48.11,1672,20220930,322.85,13624,-48.11,20230324,1880,276.06,20230103,14090,-49.82,20230324,1730,308.67,20220930,2.57,N,208370,500,128 억,,72120,N,N,9,N,00,N
20230721,150902,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7050,320,2,4.75,38777197800,5430463,266.23,6630,7400,6510,8740,4720,6730,7140.68,0.28,0,79816,7423,7076,6883,6536,6343,6980,6440,128,2010,500,4170,10,1,25680564,1810,60.26,4.84,12,21.15,117.00,1458.00,13624,20230324,-48.25,1672,20220930,321.65,13624,-48.25,20230324,1880,275.00,20230103,14090,-49.96,20230324,1730,307.51,20220930,2.57,N,208370,500,128 억,,72120,N,N,9,N,00,N
20230721,140900,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7140,410,2,6.09,37287752350,5219814,255.90,6630,7400,6510,8740,4720,6730,7143.51,0.28,0,99475,7423,7076,6883,6536,6343,6980,6440,128,2010,500,4170,10,1,25680564,1834,61.03,4.90,12,20.33,117.00,1458.00,13624,20230324,-47.59,1672,20220930,327.03,13624,-47.59,20230324,1880,279.79,20230103,14090,-49.33,20230324,1730,312.72,20220930,2.57,N,208370,500,128 억,,72120,N,N,9,N,00,N
20230721,130903,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7130,400,2,5.94,35507017610,4969301,243.62,6630,7400,6510,8740,4720,6730,7145.28,0.28,0,95053,7423,7076,6883,6536,6343,6980,6440,128,2010,500,4170,10,1,25680564,1831,60.94,4.89,12,19.35,117.00,1458.00,13624,20230324,-47.67,1672,20220930,326.44,13624,-47.67,20230324,1880,279.26,20230103,14090,-49.40,20230324,1730,312.14,20220930,2.57,N,208370,500,128 억,,72120,N,N,9,N,00,N
20230721,120914,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7150,420,2,6.24,31706470430,4439891,217.67,6630,7400,6510,8740,4720,6730,7141.28,0.28,0,74650,7423,7076,6883,6536,6343,6980,6440,128,2010,500,4170,10,1,25680564,1836,61.11,4.90,12,17.29,117.00,1458.00,13624,20230324,-47.52,1672,20220930,327.63,13624,-47.52,20230324,1880,280.32,20230103,14090,-49.25,20230324,1730,313.29,20220930,2.57,N,208370,500,128 억,,72120,N,N,9,N,00,N
20230721,110909,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7090,360,2,5.35,22244419670,3130103,153.45,6630,7290,6510,8740,4720,6730,7106.62,0.28,0,11700,7423,7076,6883,6536,6343,6980,6440,128,2010,500,4170,10,1,25680564,1821,60.60,4.86,12,12.19,117.00,1458.00,13624,20230324,-47.96,1672,20220930,324.04,13624,-47.96,20230324,1880,277.13,20230103,14090,-49.68,20230324,1730,309.83,20220930,2.57,N,208370,500,128 억,,72120,N,N,9,N,00,N
20230721,100907,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7030,300,2,4.46,5699362630,822097,40.30,6630,7090,6510,8740,4720,6730,6932.73,0.28,0,115425,7423,7076,6883,6536,6343,6980,6440,128,2010,500,4170,10,1,25680564,1805,60.09,4.82,12,3.20,117.00,1458.00,13624,20230324,-48.40,1672,20220930,320.45,13624,-48.40,20230324,1880,273.94,20230103,14090,-50.11,20230324,1730,306.36,20220930,2.57,N,208370,500,128 억,,72120,N,N,9,N,00,N
20230721,090906,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6830,100,2,1.49,954868760,142158,6.97,6630,6900,6510,8740,4720,6730,6716.95,0.28,0,35149,7423,7076,6883,6536,6343,6980,6440,128,2010,500,4170,10,1,25680564,1754,58.38,4.68,12,0.55,117.00,1458.00,13624,20230324,-49.87,1672,20220930,308.49,13624,-49.87,20230324,1880,263.30,20230103,14090,-51.53,20230324,1730,294.80,20220930,2.57,N,208370,500,128 억,,72120,N,N,9,N,00,N
20230720,160858,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6730,50,2,0.75,14049400910,2031175,86.95,6970,7230,6690,8680,4680,6680,6917.22,1.06,0,-221783,7340,7010,6640,6310,5940,7175,6475,128,2000,500,4140,10,1,25680564,1728,57.52,4.62,12,7.91,117.00,1458.00,13624,20230324,-50.60,1672,20220930,302.51,13624,-50.60,20230324,1880,257.98,20230103,14090,-52.24,20230324,1730,289.02,20220930,2.49,N,208370,500,128 억,,273019,N,N,9,N,00,N
20230720,150858,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6800,120,2,1.80,13654785750,1972682,84.44,6970,7230,6690,8680,4680,6680,6922.04,1.06,0,-232920,7340,7010,6640,6310,5940,7175,6475,128,2000,500,4140,10,1,25680564,1746,58.12,4.66,12,7.68,117.00,1458.00,13624,20230324,-50.09,1672,20220930,306.70,13624,-50.09,20230324,1880,261.70,20230103,14090,-51.74,20230324,1730,293.06,20220930,2.49,N,208370,500,128 억,,273019,N,N,12,N,00,N
20230720,140857,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6790,110,2,1.65,12829915100,1850468,79.21,6970,7230,6750,8680,4680,6680,6933.45,1.06,0,-253024,7340,7010,6640,6310,5940,7175,6475,128,2000,500,4140,10,1,25680564,1744,58.03,4.66,12,7.21,117.00,1458.00,13624,20230324,-50.16,1672,20220930,306.10,13624,-50.16,20230324,1880,261.17,20230103,14090,-51.81,20230324,1730,292.49,20220930,2.49,N,208370,500,128 억,,273019,N,N,12,N,00,N
20230720,130858,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6850,170,2,2.54,12072214830,1739040,74.44,6970,7230,6760,8680,4680,6680,6942.01,1.06,0,-256784,7340,7010,6640,6310,5940,7175,6475,128,2000,500,4140,10,1,25680564,1759,58.55,4.70,12,6.77,117.00,1458.00,13624,20230324,-49.72,1672,20220930,309.69,13624,-49.72,20230324,1880,264.36,20230103,14090,-51.38,20230324,1730,295.95,20220930,2.49,N,208370,500,128 억,,273019,N,N,12,N,00,N
20230720,120905,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6850,170,2,2.54,11727735560,1688569,72.28,6970,7230,6760,8680,4680,6680,6945.50,1.06,0,-260210,7340,7010,6640,6310,5940,7175,6475,128,2000,500,4140,10,1,25680564,1759,58.55,4.70,12,6.58,117.00,1458.00,13624,20230324,-49.72,1672,20220930,309.69,13624,-49.72,20230324,1880,264.36,20230103,14090,-51.38,20230324,1730,295.95,20220930,2.49,N,208370,500,128 억,,273019,N,N,12,N,00,N
20230720,110902,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6860,180,2,2.69,11363322230,1635356,70.00,6970,7230,6760,8680,4680,6680,6948.67,1.06,0,-258773,7340,7010,6640,6310,5940,7175,6475,128,2000,500,4140,10,1,25680564,1762,58.63,4.71,12,6.37,117.00,1458.00,13624,20230324,-49.65,1672,20220930,310.29,13624,-49.65,20230324,1880,264.89,20230103,14090,-51.31,20230324,1730,296.53,20220930,2.49,N,208370,500,128 억,,273019,N,N,12,N,00,N
20230720,100852,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6900,220,2,3.29,9915398010,1426051,61.04,6970,7230,6760,8680,4680,6680,6953.21,1.06,0,-240105,7340,7010,6640,6310,5940,7175,6475,128,2000,500,4140,10,1,25680564,1772,58.97,4.73,12,5.55,117.00,1458.00,13624,20230324,-49.35,1672,20220930,312.68,13624,-49.35,20230324,1880,267.02,20230103,14090,-51.03,20230324,1730,298.84,20220930,2.49,N,208370,500,128 억,,273019,N,N,12,N,00,N
20230720,090854,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7060,380,2,5.69,5367940610,770771,32.99,6970,7230,6760,8680,4680,6680,6964.69,1.06,0,-177227,7340,7010,6640,6310,5940,7175,6475,128,2000,500,4140,10,1,25680564,1813,60.34,4.84,12,3.00,117.00,1458.00,13624,20230324,-48.18,1672,20220930,322.25,13624,-48.18,20230324,1880,275.53,20230103,14090,-49.89,20230324,1730,308.09,20220930,2.49,N,208370,500,128 억,,273019,N,N,12,N,00,N
20230719,160909,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6680,320,2,5.03,15502077600,2319942,232.32,6450,6970,6270,8260,4460,6360,6682.10,0.50,0,164765,6880,6620,6410,6150,5940,6750,6280,128,1900,500,3940,10,1,25680564,1715,57.09,4.58,12,9.03,117.00,1458.00,13624,20230324,-50.97,1672,20220930,299.52,13624,-50.97,20230324,1880,255.32,20230103,14090,-52.59,20230324,1730,286.13,20220930,2.47,N,208370,500,128 억,,129395,N,N,12,N,00,N
20230719,150910,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6690,330,2,5.19,15047624150,2251979,225.51,6450,6970,6270,8260,4460,6360,6681.96,0.50,0,158461,6880,6620,6410,6150,5940,6750,6280,128,1900,500,3940,10,1,25680564,1718,57.18,4.59,12,8.77,117.00,1458.00,13624,20230324,-50.90,1672,20220930,300.12,13624,-50.90,20230324,1880,255.85,20230103,14090,-52.52,20230324,1730,286.71,20220930,2.47,N,208370,500,128 억,,129395,N,N,2,N,00,N
20230719,140911,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6630,270,2,4.25,14104195380,2110286,211.32,6450,6970,6270,8260,4460,6360,6683.55,0.50,0,135486,6880,6620,6410,6150,5940,6750,6280,128,1900,500,3940,10,1,25680564,1703,56.67,4.55,12,8.22,117.00,1458.00,13624,20230324,-51.34,1672,20220930,296.53,13624,-51.34,20230324,1880,252.66,20230103,14090,-52.95,20230324,1730,283.24,20220930,2.47,N,208370,500,128 억,,129395,N,N,2,N,00,N
20230719,130900,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6710,350,2,5.50,12228746490,1830557,183.31,6450,6970,6270,8260,4460,6360,6680.34,0.50,0,110413,6880,6620,6410,6150,5940,6750,6280,128,1900,500,3940,10,1,25680564,1723,57.35,4.60,12,7.13,117.00,1458.00,13624,20230324,-50.75,1672,20220930,301.32,13624,-50.75,20230324,1880,256.91,20230103,14090,-52.38,20230324,1730,287.86,20220930,2.47,N,208370,500,128 억,,129395,N,N,2,N,00,N
20230719,120914,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6630,270,2,4.25,7719048330,1168556,117.02,6450,6890,6270,8260,4460,6360,6605.63,0.50,0,106570,6880,6620,6410,6150,5940,6750,6280,128,1900,500,3940,10,1,25680564,1703,56.67,4.55,12,4.55,117.00,1458.00,13624,20230324,-51.34,1672,20220930,296.53,13624,-51.34,20230324,1880,252.66,20230103,14090,-52.95,20230324,1730,283.24,20220930,2.47,N,208370,500,128 억,,129395,N,N,2,N,00,N
20230719,110912,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6610,250,2,3.93,6079973820,922236,92.35,6450,6890,6270,8260,4460,6360,6592.64,0.50,0,37370,6880,6620,6410,6150,5940,6750,6280,128,1900,500,3940,10,1,25680564,1697,56.50,4.53,12,3.59,117.00,1458.00,13624,20230324,-51.48,1672,20220930,295.33,13624,-51.48,20230324,1880,251.60,20230103,14090,-53.09,20230324,1730,282.08,20220930,2.47,N,208370,500,128 억,,129395,N,N,2,N,00,N
20230719,100905,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6480,120,2,1.89,1580272910,246812,24.72,6450,6530,6270,8260,4460,6360,6402.74,0.50,0,5851,6880,6620,6410,6150,5940,6750,6280,128,1900,500,3940,10,1,25680564,1664,55.38,4.44,12,0.96,117.00,1458.00,13624,20230324,-52.44,1672,20220930,287.56,13624,-52.44,20230324,1880,244.68,20230103,14090,-54.01,20230324,1730,274.57,20220930,2.47,N,208370,500,128 억,,129395,N,N,2,N,00,N
20230719,090905,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6410,50,2,0.79,340895780,52971,5.30,6450,6510,6360,8260,4460,6360,6435.52,0.50,0,-810,6880,6620,6410,6150,5940,6750,6280,128,1900,500,3940,10,1,25680564,1646,54.79,4.40,12,0.21,117.00,1458.00,13624,20230324,-52.95,1672,20220930,283.37,13624,-52.95,20230324,1880,240.96,20230103,14090,-54.51,20230324,1730,270.52,20220930,2.47,N,208370,500,128 억,,129395,N,N,2,N,00,N
20230718,160903,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6360,110,2,1.76,6331045370,991732,162.23,6340,6670,6200,8120,4380,6250,6383.89,0.57,0,-13087,6516,6382,6216,6082,5916,6400,6100,128,1870,500,3870,10,1,25680564,1633,54.36,4.36,12,3.86,117.00,1458.00,13624,20230324,-53.32,1672,20220930,280.38,13624,-53.32,20230324,1880,238.30,20230103,14090,-54.86,20230324,1730,267.63,20220930,2.61,N,208370,500,128 억,,146397,N,N,2,N,00,N
20230718,150902,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6400,150,2,2.40,6056947200,948675,155.19,6340,6670,6200,8120,4380,6250,6384.64,0.57,0,-16101,6516,6382,6216,6082,5916,6400,6100,128,1870,500,3870,10,1,25680564,1644,54.70,4.39,12,3.69,117.00,1458.00,13624,20230324,-53.02,1672,20220930,282.78,13624,-53.02,20230324,1880,240.43,20230103,14090,-54.58,20230324,1730,269.94,20220930,2.61,N,208370,500,128 억,,146397,N,N,26,N,00,N
20230718,140858,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6250,0,3,0.00,3261722360,517792,84.70,6340,6430,6200,8120,4380,6250,6299.29,0.57,0,-66179,6516,6382,6216,6082,5916,6400,6100,128,1870,500,3870,10,1,25680564,1605,53.42,4.29,12,2.02,117.00,1458.00,13624,20230324,-54.13,1672,20220930,273.80,13624,-54.13,20230324,1880,232.45,20230103,14090,-55.64,20230324,1730,261.27,20220930,2.61,N,208370,500,128 억,,146397,N,N,26,N,00,N
20230718,130859,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6230,-20,5,-0.32,3037498850,481740,78.80,6340,6430,6200,8120,4380,6250,6305.27,0.57,0,-65400,6516,6382,6216,6082,5916,6400,6100,128,1870,500,3870,10,1,25680564,1600,53.25,4.27,12,1.88,117.00,1458.00,13624,20230324,-54.27,1672,20220930,272.61,13624,-54.27,20230324,1880,231.38,20230103,14090,-55.78,20230324,1730,260.12,20220930,2.61,N,208370,500,128 억,,146397,N,N,26,N,00,N
20230718,120907,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6260,10,2,0.16,2813364690,445751,72.92,6340,6430,6210,8120,4380,6250,6311.52,0.57,0,-61905,6516,6382,6216,6082,5916,6400,6100,128,1870,500,3870,10,1,25680564,1608,53.50,4.29,12,1.74,117.00,1458.00,13624,20230324,-54.05,1672,20220930,274.40,13624,-54.05,20230324,1880,232.98,20230103,14090,-55.57,20230324,1730,261.85,20220930,2.61,N,208370,500,128 억,,146397,N,N,26,N,00,N
20230718,110906,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6260,10,2,0.16,2479288650,392309,64.18,6340,6430,6210,8120,4380,6250,6319.73,0.57,0,-57236,6516,6382,6216,6082,5916,6400,6100,128,1870,500,3870,10,1,25680564,1608,53.50,4.29,12,1.53,117.00,1458.00,13624,20230324,-54.05,1672,20220930,274.40,13624,-54.05,20230324,1880,232.98,20230103,14090,-55.57,20230324,1730,261.85,20220930,2.61,N,208370,500,128 억,,146397,N,N,26,N,00,N
20230718,100859,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6260,10,2,0.16,902073450,143948,23.55,6340,6350,6210,8120,4380,6250,6266.66,0.57,0,-3937,6516,6382,6216,6082,5916,6400,6100,128,1870,500,3870,10,1,25680564,1608,53.50,4.29,12,0.56,117.00,1458.00,13624,20230324,-54.05,1672,20220930,274.40,13624,-54.05,20230324,1880,232.98,20230103,14090,-55.57,20230324,1730,261.85,20220930,2.61,N,208370,500,128 억,,146397,N,N,26,N,00,N
20230718,090857,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6250,0,3,0.00,218796540,34882,5.71,6340,6350,6240,8120,4380,6250,6272.48,0.57,0,5565,6516,6382,6216,6082,5916,6400,6100,128,1870,500,3870,10,1,25680564,1605,53.42,4.29,12,0.14,117.00,1458.00,13624,20230324,-54.13,1672,20220930,273.80,13624,-54.13,20230324,1880,232.45,20230103,14090,-55.64,20230324,1730,261.27,20220930,2.61,N,208370,500,128 억,,146397,N,N,26,N,00,N
20230717,160858,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6250,-40,5,-0.64,3760871080,605387,144.44,6250,6350,6050,8170,4410,6290,6212.33,0.53,0,4712,6663,6476,6323,6136,5983,6400,6060,128,1880,500,3890,10,1,25680564,1605,53.42,4.29,12,2.36,117.00,1458.00,13624,20230324,-54.13,1672,20220930,273.80,13624,-54.13,20230324,1880,232.45,20230103,14090,-55.64,20230324,1730,261.27,20220930,2.55,N,208370,500,128 억,,137031,N,N,26,N,00,N
20230717,150855,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6300,10,2,0.16,3556743380,572801,136.67,6250,6350,6050,8170,4410,6290,6209.38,0.53,0,4725,6663,6476,6323,6136,5983,6400,6060,128,1880,500,3890,10,1,25680564,1618,53.85,4.32,12,2.23,117.00,1458.00,13624,20230324,-53.76,1672,20220930,276.79,13624,-53.76,20230324,1880,235.11,20230103,14090,-55.29,20230324,1730,264.16,20220930,2.55,N,208370,500,128 억,,137031,N,N,29,N,00,N
20230717,140858,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6290,0,3,0.00,3233685030,521550,124.44,6250,6340,6050,8170,4410,6290,6200.14,0.53,0,-198,6663,6476,6323,6136,5983,6400,6060,128,1880,500,3890,10,1,25680564,1615,53.76,4.31,12,2.03,117.00,1458.00,13624,20230324,-53.83,1672,20220930,276.20,13624,-53.83,20230324,1880,234.57,20230103,14090,-55.36,20230324,1730,263.58,20220930,2.55,N,208370,500,128 억,,137031,N,N,29,N,00,N
20230717,130849,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6310,20,2,0.32,2741622930,443482,105.81,6250,6320,6050,8170,4410,6290,6182.03,0.53,0,-11326,6663,6476,6323,6136,5983,6400,6060,128,1880,500,3890,10,1,25680564,1620,53.93,4.33,12,1.73,117.00,1458.00,13624,20230324,-53.68,1672,20220930,277.39,13624,-53.68,20230324,1880,235.64,20230103,14090,-55.22,20230324,1730,264.74,20220930,2.55,N,208370,500,128 억,,137031,N,N,29,N,00,N
20230717,120900,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6190,-100,5,-1.59,2131702300,346235,82.61,6250,6270,6050,8170,4410,6290,6156.79,0.53,0,-23077,6663,6476,6323,6136,5983,6400,6060,128,1880,500,3890,10,1,25680564,1590,52.91,4.25,12,1.35,117.00,1458.00,13624,20230324,-54.57,1672,20220930,270.22,13624,-54.57,20230324,1880,229.26,20230103,14090,-56.07,20230324,1730,257.80,20220930,2.55,N,208370,500,128 억,,137031,N,N,29,N,00,N
20230717,110851,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6120,-170,5,-2.70,1842479160,299255,71.40,6250,6270,6050,8170,4410,6290,6156.87,0.53,0,-31268,6663,6476,6323,6136,5983,6400,6060,128,1880,500,3890,10,1,25680564,1572,52.31,4.20,12,1.17,117.00,1458.00,13624,20230324,-55.08,1672,20220930,266.03,13624,-55.08,20230324,1880,225.53,20230103,14090,-56.56,20230324,1730,253.76,20220930,2.55,N,208370,500,128 억,,137031,N,N,29,N,00,N
20230717,100851,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6170,-120,5,-1.91,1163044580,188275,44.92,6250,6270,6050,8170,4410,6290,6177.35,0.53,0,-15926,6663,6476,6323,6136,5983,6400,6060,128,1880,500,3890,10,1,25680564,1584,52.74,4.23,12,0.73,117.00,1458.00,13624,20230324,-54.71,1672,20220930,269.02,13624,-54.71,20230324,1880,228.19,20230103,14090,-56.21,20230324,1730,256.65,20220930,2.55,N,208370,500,128 억,,137031,N,N,29,N,00,N
20230717,090851,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6110,-180,5,-2.86,365138990,59648,14.23,6250,6250,6050,8170,4410,6290,6121.46,0.53,0,-2695,6663,6476,6323,6136,5983,6400,6060,128,1880,500,3890,10,1,25680564,1569,52.22,4.19,12,0.23,117.00,1458.00,13624,20230324,-55.15,1672,20220930,265.43,13624,-55.15,20230324,1880,225.00,20230103,14090,-56.64,20230324,1730,253.18,20220930,2.55,N,208370,500,128 억,,137031,N,N,29,N,00,N
20230714,160850,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6290,-80,5,-1.26,2607440490,416456,59.60,6510,6510,6170,8280,4460,6370,6260.88,0.59,0,-14165,6656,6512,6376,6232,6096,6445,6165,128,1910,500,3940,10,1,25680564,1615,53.76,4.31,12,1.62,117.00,1458.00,13624,20230324,-53.83,1672,20220930,276.20,13624,-53.83,20230324,1880,234.57,20230103,14090,-55.36,20230324,1730,263.58,20220930,2.32,N,208370,500,128 억,,151977,N,N,29,N,00,N
20230714,150854,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6250,-120,5,-1.88,2459695070,392889,56.22,6510,6510,6170,8280,4460,6370,6260.53,0.59,0,-12218,6656,6512,6376,6232,6096,6445,6165,128,1910,500,3940,10,1,25680564,1605,53.42,4.29,12,1.53,117.00,1458.00,13624,20230324,-54.13,1672,20220930,273.80,13624,-54.13,20230324,1880,232.45,20230103,14090,-55.64,20230324,1730,261.27,20220930,2.32,N,208370,500,128 억,,151977,N,N,11,N,00,N
20230714,140858,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6230,-140,5,-2.20,2253001190,359757,51.48,6510,6510,6170,8280,4460,6370,6262.56,0.59,0,-5084,6656,6512,6376,6232,6096,6445,6165,128,1910,500,3940,10,1,25680564,1600,53.25,4.27,12,1.40,117.00,1458.00,13624,20230324,-54.27,1672,20220930,272.61,13624,-54.27,20230324,1880,231.38,20230103,14090,-55.78,20230324,1730,260.12,20220930,2.32,N,208370,500,128 억,,151977,N,N,11,N,00,N
20230714,130845,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6220,-150,5,-2.35,2187096940,349172,49.97,6510,6510,6170,8280,4460,6370,6263.67,0.59,0,-4040,6656,6512,6376,6232,6096,6445,6165,128,1910,500,3940,10,1,25680564,1597,53.16,4.27,12,1.36,117.00,1458.00,13624,20230324,-54.35,1672,20220930,272.01,13624,-54.35,20230324,1880,230.85,20230103,14090,-55.86,20230324,1730,259.54,20220930,2.32,N,208370,500,128 억,,151977,N,N,11,N,00,N
20230714,120846,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6230,-140,5,-2.20,1947852180,310664,44.46,6510,6510,6170,8280,4460,6370,6269.96,0.59,0,-2082,6656,6512,6376,6232,6096,6445,6165,128,1910,500,3940,10,1,25680564,1600,53.25,4.27,12,1.21,117.00,1458.00,13624,20230324,-54.27,1672,20220930,272.61,13624,-54.27,20230324,1880,231.38,20230103,14090,-55.78,20230324,1730,260.12,20220930,2.32,N,208370,500,128 억,,151977,N,N,11,N,00,N
20230714,110856,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6270,-100,5,-1.57,1574789420,250678,35.87,6510,6510,6170,8280,4460,6370,6282.12,0.59,0,-12318,6656,6512,6376,6232,6096,6445,6165,128,1910,500,3940,10,1,25680564,1610,53.59,4.30,12,0.98,117.00,1458.00,13624,20230324,-53.98,1672,20220930,275.00,13624,-53.98,20230324,1880,233.51,20230103,14090,-55.50,20230324,1730,262.43,20220930,2.32,N,208370,500,128 억,,151977,N,N,11,N,00,N
20230714,100857,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6260,-110,5,-1.73,1280631720,203913,29.18,6510,6510,6170,8280,4460,6370,6280.28,0.59,0,-8549,6656,6512,6376,6232,6096,6445,6165,128,1910,500,3940,10,1,25680564,1608,53.50,4.29,12,0.79,117.00,1458.00,13624,20230324,-54.05,1672,20220930,274.40,13624,-54.05,20230324,1880,232.98,20230103,14090,-55.57,20230324,1730,261.85,20220930,2.32,N,208370,500,128 억,,151977,N,N,11,N,00,N
20230714,090853,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6310,-60,5,-0.94,236454150,36970,5.29,6510,6510,6300,8280,4460,6370,6395.84,0.59,0,-16329,6656,6512,6376,6232,6096,6445,6165,128,1910,500,3940,10,1,25680564,1620,53.93,4.33,12,0.14,117.00,1458.00,13624,20230324,-53.68,1672,20220930,277.39,13624,-53.68,20230324,1880,235.64,20230103,14090,-55.22,20230324,1730,264.74,20220930,2.32,N,208370,500,128 억,,151977,N,N,11,N,00,N
20230713,160848,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6370,170,2,2.74,4417222380,689752,91.45,6390,6520,6240,8060,4340,6200,6404.29,0.34,0,66161,6706,6452,6256,6002,5806,6355,5905,128,1860,500,3840,10,1,25680564,1636,54.44,4.37,12,2.69,117.00,1458.00,13624,20230324,-53.24,1672,20220930,280.98,13624,-53.24,20230324,1880,238.83,20230103,14090,-54.79,20230324,1730,268.21,20220930,2.13,N,208370,500,128 억,,86676,N,N,11,N,00,N
20230713,150844,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6400,200,2,3.23,4212397870,657622,87.19,6390,6520,6240,8060,4340,6200,6405.66,0.34,0,65781,6706,6452,6256,6002,5806,6355,5905,128,1860,500,3840,10,1,25680564,1644,54.70,4.39,12,2.56,117.00,1458.00,13624,20230324,-53.02,1672,20220930,282.78,13624,-53.02,20230324,1880,240.43,20230103,14090,-54.58,20230324,1730,269.94,20220930,2.13,N,208370,500,128 억,,86676,N,N,46,N,00,N
20230713,140843,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6380,180,2,2.90,3996323950,623817,82.71,6390,6520,6240,8060,4340,6200,6406.42,0.34,0,66352,6706,6452,6256,6002,5806,6355,5905,128,1860,500,3840,10,1,25680564,1638,54.53,4.38,12,2.43,117.00,1458.00,13624,20230324,-53.17,1672,20220930,281.58,13624,-53.17,20230324,1880,239.36,20230103,14090,-54.72,20230324,1730,268.79,20220930,2.13,N,208370,500,128 억,,86676,N,N,46,N,00,N
20230713,130847,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6400,200,2,3.23,3761933220,587103,77.84,6390,6520,6240,8060,4340,6200,6407.80,0.34,0,64910,6706,6452,6256,6002,5806,6355,5905,128,1860,500,3840,10,1,25680564,1644,54.70,4.39,12,2.29,117.00,1458.00,13624,20230324,-53.02,1672,20220930,282.78,13624,-53.02,20230324,1880,240.43,20230103,14090,-54.58,20230324,1730,269.94,20220930,2.13,N,208370,500,128 억,,86676,N,N,46,N,00,N
20230713,120843,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6450,250,2,4.03,3563089800,556101,73.73,6390,6520,6240,8060,4340,6200,6407.46,0.34,0,63963,6706,6452,6256,6002,5806,6355,5905,128,1860,500,3840,10,1,25680564,1656,55.13,4.42,12,2.17,117.00,1458.00,13624,20230324,-52.66,1672,20220930,285.77,13624,-52.66,20230324,1880,243.09,20230103,14090,-54.22,20230324,1730,272.83,20220930,2.13,N,208370,500,128 억,,86676,N,N,46,N,00,N
20230713,110846,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6460,260,2,4.19,3040459150,474734,62.94,6390,6520,6240,8060,4340,6200,6404.78,0.34,0,63116,6706,6452,6256,6002,5806,6355,5905,128,1860,500,3840,10,1,25680564,1659,55.21,4.43,12,1.85,117.00,1458.00,13624,20230324,-52.58,1672,20220930,286.36,13624,-52.58,20230324,1880,243.62,20230103,14090,-54.15,20230324,1730,273.41,20220930,2.13,N,208370,500,128 억,,86676,N,N,46,N,00,N
20230713,100841,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6410,210,2,3.39,1902785540,298567,39.58,6390,6440,6240,8060,4340,6200,6373.36,0.34,0,51919,6706,6452,6256,6002,5806,6355,5905,128,1860,500,3840,10,1,25680564,1646,54.79,4.40,12,1.16,117.00,1458.00,13624,20230324,-52.95,1672,20220930,283.37,13624,-52.95,20230324,1880,240.96,20230103,14090,-54.51,20230324,1730,270.52,20220930,2.13,N,208370,500,128 억,,86676,N,N,46,N,00,N
20230713,090837,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6300,100,2,1.61,357439900,56580,7.50,6390,6390,6240,8060,4340,6200,6318.51,0.34,0,-1739,6706,6452,6256,6002,5806,6355,5905,128,1860,500,3840,10,1,25680564,1618,53.85,4.32,12,0.22,117.00,1458.00,13624,20230324,-53.76,1672,20220930,276.79,13624,-53.76,20230324,1880,235.11,20230103,14090,-55.29,20230324,1730,264.16,20220930,2.13,N,208370,500,128 억,,86676,N,N,46,N,00,N
20230712,160838,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6200,-210,5,-3.28,4650541570,740754,88.86,6510,6510,6060,8330,4490,6410,6278.28,0.24,0,24164,6743,6576,6393,6226,6043,6660,6310,128,1920,500,3970,10,1,25680564,1592,52.99,4.25,12,2.88,117.00,1458.00,13624,20230324,-54.49,1672,20220930,270.81,13624,-54.49,20230324,1880,229.79,20230103,14090,-56.00,20230324,1730,258.38,20220930,2.16,N,208370,500,128 억,,62114,N,N,46,N,00,N
20230712,150833,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6090,-320,5,-4.99,4273660720,679504,81.51,6510,6510,6060,8330,4490,6410,6289.38,0.24,0,21499,6743,6576,6393,6226,6043,6660,6310,128,1920,500,3970,10,1,25680564,1564,52.05,4.18,12,2.65,117.00,1458.00,13624,20230324,-55.30,1672,20220930,264.23,13624,-55.30,20230324,1880,223.94,20230103,14090,-56.78,20230324,1730,252.02,20220930,2.16,N,208370,500,128 억,,62114,N,N,8,N,00,N
20230712,140831,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6230,-180,5,-2.81,3005554660,473230,56.76,6510,6510,6200,8330,4490,6410,6351.15,0.24,0,3224,6743,6576,6393,6226,6043,6660,6310,128,1920,500,3970,10,1,25680564,1600,53.25,4.27,12,1.84,117.00,1458.00,13624,20230324,-54.27,1672,20220930,272.61,13624,-54.27,20230324,1880,231.38,20230103,14090,-55.78,20230324,1730,260.12,20220930,2.16,N,208370,500,128 억,,62114,N,N,8,N,00,N
20230712,130833,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6330,-80,5,-1.25,2184940480,342373,41.07,6510,6510,6300,8330,4490,6410,6381.75,0.24,0,6014,6743,6576,6393,6226,6043,6660,6310,128,1920,500,3970,10,1,25680564,1626,54.10,4.34,12,1.33,117.00,1458.00,13624,20230324,-53.54,1672,20220930,278.59,13624,-53.54,20230324,1880,236.70,20230103,14090,-55.07,20230324,1730,265.90,20220930,2.16,N,208370,500,128 억,,62114,N,N,8,N,00,N
20230712,120837,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6330,-80,5,-1.25,1998590770,312897,37.53,6510,6510,6300,8330,4490,6410,6387.38,0.24,0,7033,6743,6576,6393,6226,6043,6660,6310,128,1920,500,3970,10,1,25680564,1626,54.10,4.34,12,1.22,117.00,1458.00,13624,20230324,-53.54,1672,20220930,278.59,13624,-53.54,20230324,1880,236.70,20230103,14090,-55.07,20230324,1730,265.90,20220930,2.16,N,208370,500,128 억,,62114,N,N,8,N,00,N
20230712,110836,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6410,0,3,0.00,1703550820,266519,31.97,6510,6510,6300,8330,4490,6410,6391.86,0.24,0,1806,6743,6576,6393,6226,6043,6660,6310,128,1920,500,3970,10,1,25680564,1646,54.79,4.40,12,1.04,117.00,1458.00,13624,20230324,-52.95,1672,20220930,283.37,13624,-52.95,20230324,1880,240.96,20230103,14090,-54.51,20230324,1730,270.52,20220930,2.16,N,208370,500,128 억,,62114,N,N,8,N,00,N
20230712,100836,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6350,-60,5,-0.94,1188665080,185748,22.28,6510,6510,6340,8330,4490,6410,6399.34,0.24,0,-7483,6743,6576,6393,6226,6043,6660,6310,128,1920,500,3970,10,1,25680564,1631,54.27,4.36,12,0.72,117.00,1458.00,13624,20230324,-53.39,1672,20220930,279.78,13624,-53.39,20230324,1880,237.77,20230103,14090,-54.93,20230324,1730,267.05,20220930,2.16,N,208370,500,128 억,,62114,N,N,8,N,00,N
20230712,090837,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6350,-60,5,-0.94,246378600,38381,4.60,6510,6510,6350,8330,4490,6410,6419.29,0.24,0,10813,6743,6576,6393,6226,6043,6660,6310,128,1920,500,3970,10,1,25680564,1631,54.27,4.36,12,0.15,117.00,1458.00,13624,20230324,-53.39,1672,20220930,279.78,13624,-53.39,20230324,1880,237.77,20230103,14090,-54.93,20230324,1730,267.05,20220930,2.16,N,208370,500,128 억,,62114,N,N,8,N,00,N
20230711,160825,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6410,110,2,1.75,5299378840,825928,163.79,6230,6560,6210,8190,4410,6300,6416.28,0.30,30648,-15348,6733,6516,6233,6016,5733,6625,6125,128,1890,500,3900,10,1,25680564,1646,54.79,4.40,12,3.22,117.00,1458.00,13624,20230324,-52.95,1672,20220930,283.37,13624,-52.95,20230324,1880,240.96,20230103,14090,-54.51,20230324,1730,270.52,20220930,2.73,N,208370,500,128 억,,76949,N,N,8,N,00,N
20230711,150822,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6410,110,2,1.75,5136563820,800493,158.75,6230,6560,6210,8190,4410,6300,6416.76,0.30,30648,-21441,6733,6516,6233,6016,5733,6625,6125,128,1890,500,3900,10,1,25680564,1646,54.79,4.40,12,3.12,117.00,1458.00,13624,20230324,-52.95,1672,20220930,283.37,13624,-52.95,20230324,1880,240.96,20230103,14090,-54.51,20230324,1730,270.52,20220930,2.73,N,208370,500,128 억,,76949,N,N,35,N,00,N
20230711,140817,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6340,40,2,0.63,4795811800,747186,148.18,6230,6560,6210,8190,4410,6300,6418.50,0.30,30648,-19244,6733,6516,6233,6016,5733,6625,6125,128,1890,500,3900,10,1,25680564,1628,54.19,4.35,12,2.91,117.00,1458.00,13624,20230324,-53.46,1672,20220930,279.19,13624,-53.46,20230324,1880,237.23,20230103,14090,-55.00,20230324,1730,266.47,20220930,2.73,N,208370,500,128 억,,76949,N,N,35,N,00,N
20230711,130809,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6360,60,2,0.95,4558932940,709784,140.76,6230,6560,6210,8190,4410,6300,6422.99,0.30,30648,-19113,6733,6516,6233,6016,5733,6625,6125,128,1890,500,3900,10,1,25680564,1633,54.36,4.36,12,2.76,117.00,1458.00,13624,20230324,-53.32,1672,20220930,280.38,13624,-53.32,20230324,1880,238.30,20230103,14090,-54.86,20230324,1730,267.63,20220930,2.73,N,208370,500,128 억,,76949,N,N,35,N,00,N
20230711,120828,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6390,90,2,1.43,4272361520,664655,131.81,6230,6560,6210,8190,4410,6300,6427.95,0.30,30648,-19760,6733,6516,6233,6016,5733,6625,6125,128,1890,500,3900,10,1,25680564,1641,54.62,4.38,12,2.59,117.00,1458.00,13624,20230324,-53.10,1672,20220930,282.18,13624,-53.10,20230324,1880,239.89,20230103,14090,-54.65,20230324,1730,269.36,20220930,2.73,N,208370,500,128 억,,76949,N,N,35,N,00,N
20230711,110833,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6450,150,2,2.38,3896544690,605762,120.13,6230,6560,6210,8190,4410,6300,6432.48,0.30,30648,-18809,6733,6516,6233,6016,5733,6625,6125,128,1890,500,3900,10,1,25680564,1656,55.13,4.42,12,2.36,117.00,1458.00,13624,20230324,-52.66,1672,20220930,285.77,13624,-52.66,20230324,1880,243.09,20230103,14090,-54.22,20230324,1730,272.83,20220930,2.73,N,208370,500,128 억,,76949,N,N,35,N,00,N
20230711,100830,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6480,180,2,2.86,2577562860,402263,79.78,6230,6510,6210,8190,4410,6300,6407.67,0.30,30648,-10527,6733,6516,6233,6016,5733,6625,6125,128,1890,500,3900,10,1,25680564,1664,55.38,4.44,12,1.57,117.00,1458.00,13624,20230324,-52.44,1672,20220930,287.56,13624,-52.44,20230324,1880,244.68,20230103,14090,-54.01,20230324,1730,274.57,20220930,2.73,N,208370,500,128 억,,76949,N,N,35,N,00,N
20230711,090828,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6340,40,2,0.63,460094810,72927,14.46,6230,6400,6210,8190,4410,6300,6308.98,0.30,30648,2427,6733,6516,6233,6016,5733,6625,6125,128,1890,500,3900,10,1,25680564,1628,54.19,4.35,12,0.28,117.00,1458.00,13624,20230324,-53.46,1672,20220930,279.19,13624,-53.46,20230324,1880,237.23,20230103,14090,-55.00,20230324,1730,266.47,20220930,2.73,N,208370,500,128 억,,76949,N,N,35,N,00,N
20230710,160820,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6300,80,2,1.29,3051973020,492289,43.51,6100,6450,5950,8080,4360,6220,6197.61,0.15,0,13799,6833,6526,6293,5986,5753,6410,5870,108,1860,500,3850,10,1,21680564,1366,53.85,4.32,12,2.27,117.00,1458.00,13624,20230324,-53.76,1672,20220930,276.79,13624,-53.76,20230324,1880,235.11,20230103,14090,-55.29,20230324,1730,264.16,20220930,2.85,N,208370,500,108 억,,32164,N,N,35,N,00,N
20230710,150822,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6270,50,2,0.80,2625257460,424391,37.51,6100,6450,5950,8080,4360,6220,6185.94,0.15,0,7867,6833,6526,6293,5986,5753,6410,5870,108,1860,500,3850,10,1,21680564,1359,53.59,4.30,12,1.96,117.00,1458.00,13624,20230324,-53.98,1672,20220930,275.00,13624,-53.98,20230324,1880,233.51,20230103,14090,-55.50,20230324,1730,262.43,20220930,2.85,N,208370,500,108 억,,32164,N,N,52,N,00,N
20230710,140814,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6240,20,2,0.32,2423366820,392053,34.65,6100,6450,5950,8080,4360,6220,6181.22,0.15,0,11544,6833,6526,6293,5986,5753,6410,5870,108,1860,500,3850,10,1,21680564,1353,53.33,4.28,12,1.81,117.00,1458.00,13624,20230324,-54.20,1672,20220930,273.21,13624,-54.20,20230324,1880,231.91,20230103,14090,-55.71,20230324,1730,260.69,20220930,2.85,N,208370,500,108 억,,32164,N,N,52,N,00,N
20230710,130804,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6220,0,3,0.00,2329429370,377003,33.32,6100,6450,5950,8080,4360,6220,6178.81,0.15,0,11067,6833,6526,6293,5986,5753,6410,5870,108,1860,500,3850,10,1,21680564,1349,53.16,4.27,12,1.74,117.00,1458.00,13624,20230324,-54.35,1672,20220930,272.01,13624,-54.35,20230324,1880,230.85,20230103,14090,-55.86,20230324,1730,259.54,20220930,2.85,N,208370,500,108 억,,32164,N,N,52,N,00,N
20230710,120825,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6250,30,2,0.48,2243138770,363116,32.09,6100,6450,5950,8080,4360,6220,6177.47,0.15,0,10745,6833,6526,6293,5986,5753,6410,5870,108,1860,500,3850,10,1,21680564,1355,53.42,4.29,12,1.67,117.00,1458.00,13624,20230324,-54.13,1672,20220930,273.80,13624,-54.13,20230324,1880,232.45,20230103,14090,-55.64,20230324,1730,261.27,20220930,2.85,N,208370,500,108 억,,32164,N,N,52,N,00,N
20230710,110822,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6220,0,3,0.00,2107001800,341326,30.17,6100,6450,5950,8080,4360,6220,6172.99,0.15,0,8744,6833,6526,6293,5986,5753,6410,5870,108,1860,500,3850,10,1,21680564,1349,53.16,4.27,12,1.57,117.00,1458.00,13624,20230324,-54.35,1672,20220930,272.01,13624,-54.35,20230324,1880,230.85,20230103,14090,-55.86,20230324,1730,259.54,20220930,2.85,N,208370,500,108 억,,32164,N,N,52,N,00,N
20230710,100824,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6410,190,2,3.05,1372964060,224899,19.88,6100,6410,5950,8080,4360,6220,6104.80,0.15,0,12618,6833,6526,6293,5986,5753,6410,5870,108,1860,500,3850,10,1,21680564,1390,54.79,4.40,12,1.04,117.00,1458.00,13624,20230324,-52.95,1672,20220930,283.37,13624,-52.95,20230324,1880,240.96,20230103,14090,-54.51,20230324,1730,270.52,20220930,2.85,N,208370,500,108 억,,32164,N,N,52,N,00,N
20230710,090816,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5990,-230,5,-3.70,506717080,84254,7.45,6100,6120,5950,8080,4360,6220,6014.14,0.15,0,6077,6833,6526,6293,5986,5753,6410,5870,108,1860,500,3850,10,1,21680564,1299,51.20,4.11,12,0.39,117.00,1458.00,13624,20230324,-56.03,1672,20220930,258.25,13624,-56.03,20230324,1880,218.62,20230103,14090,-57.49,20230324,1730,246.24,20220930,2.85,N,208370,500,108 억,,32164,N,N,52,N,00,N
20230707,160814,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6220,-500,5,-7.44,7023493800,1121589,199.82,6600,6600,6060,8730,4710,6720,6262.13,0.43,0,-84052,7246,6982,6826,6562,6406,6905,6485,108,2010,500,4160,10,1,21680564,1349,53.16,4.27,12,5.17,117.00,1458.00,13624,20230324,-54.35,1672,20220930,272.01,13624,-54.35,20230324,1880,230.85,20230103,14090,-55.86,20230324,1730,259.54,20220930,2.92,N,208370,500,108 억,,92929,N,N,52,N,00,N
20230707,150814,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6230,-490,5,-7.29,6840558930,1092166,194.58,6600,6600,6060,8730,4710,6720,6263.30,0.43,0,-83769,7246,6982,6826,6562,6406,6905,6485,108,2010,500,4160,10,1,21680564,1351,53.25,4.27,12,5.04,117.00,1458.00,13624,20230324,-54.27,1672,20220930,272.61,13624,-54.27,20230324,1880,231.38,20230103,14090,-55.78,20230324,1730,260.12,20220930,2.92,N,208370,500,108 억,,92929,N,N,14,N,00,N
20230707,140828,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6190,-530,5,-7.89,6324345760,1008718,179.71,6600,6600,6060,8730,4710,6720,6269.69,0.43,0,-85566,7246,6982,6826,6562,6406,6905,6485,108,2010,500,4160,10,1,21680564,1342,52.91,4.25,12,4.65,117.00,1458.00,13624,20230324,-54.57,1672,20220930,270.22,13624,-54.57,20230324,1880,229.26,20230103,14090,-56.07,20230324,1730,257.80,20220930,2.92,N,208370,500,108 억,,92929,N,N,14,N,00,N
20230707,130818,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6180,-540,5,-8.04,6067085170,967269,172.33,6600,6600,6060,8730,4710,6720,6272.39,0.43,0,-81755,7246,6982,6826,6562,6406,6905,6485,108,2010,500,4160,10,1,21680564,1340,52.82,4.24,12,4.46,117.00,1458.00,13624,20230324,-54.64,1672,20220930,269.62,13624,-54.64,20230324,1880,228.72,20230103,14090,-56.14,20230324,1730,257.23,20220930,2.92,N,208370,500,108 억,,92929,N,N,14,N,00,N
20230707,120822,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6290,-430,5,-6.40,5668785640,903244,160.92,6600,6600,6060,8730,4710,6720,6276.03,0.43,0,-69461,7246,6982,6826,6562,6406,6905,6485,108,2010,500,4160,10,1,21680564,1364,53.76,4.31,12,4.17,117.00,1458.00,13624,20230324,-53.83,1672,20220930,276.20,13624,-53.83,20230324,1880,234.57,20230103,14090,-55.36,20230324,1730,263.58,20220930,2.92,N,208370,500,108 억,,92929,N,N,14,N,00,N
20230707,110824,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6200,-520,5,-7.74,5315291860,846514,150.82,6600,6600,6060,8730,4710,6720,6279.04,0.43,0,-73605,7246,6982,6826,6562,6406,6905,6485,108,2010,500,4160,10,1,21680564,1344,52.99,4.25,12,3.90,117.00,1458.00,13624,20230324,-54.49,1672,20220930,270.81,13624,-54.49,20230324,1880,229.79,20230103,14090,-56.00,20230324,1730,258.38,20220930,2.92,N,208370,500,108 억,,92929,N,N,14,N,00,N
20230707,100814,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6250,-470,5,-6.99,4626303660,736136,131.15,6600,6600,6060,8730,4710,6720,6284.58,0.43,0,-80964,7246,6982,6826,6562,6406,6905,6485,108,2010,500,4160,10,1,21680564,1355,53.42,4.29,12,3.40,117.00,1458.00,13624,20230324,-54.13,1672,20220930,273.80,13624,-54.13,20230324,1880,232.45,20230103,14090,-55.64,20230324,1730,261.27,20220930,2.92,N,208370,500,108 억,,92929,N,N,14,N,00,N
20230707,090815,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6380,-340,5,-5.06,1416011560,220732,39.33,6600,6600,6270,8730,4710,6720,6415.07,0.43,0,-16059,7246,6982,6826,6562,6406,6905,6485,108,2010,500,4160,10,1,21680564,1383,54.53,4.38,12,1.02,117.00,1458.00,13624,20230324,-53.17,1672,20220930,281.58,13624,-53.17,20230324,1880,239.36,20230103,14090,-54.72,20230324,1730,268.79,20220930,2.92,N,208370,500,108 억,,92929,N,N,14,N,00,N
20230706,160814,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6720,-380,5,-5.35,3738412310,548926,68.30,7050,7090,6670,9230,4970,7100,6810.65,0.91,0,-124609,7293,7196,7023,6926,6753,7245,6975,108,2130,500,4400,10,1,21680564,1457,57.44,4.61,12,2.53,117.00,1458.00,13624,20230324,-50.68,1672,20220930,301.91,13624,-50.68,20230324,1880,257.45,20230103,14090,-52.31,20230324,1730,288.44,20220930,2.91,N,208370,500,108 억,,197754,N,N,14,N,00,N
20230706,150815,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6720,-380,5,-5.35,3447848360,505675,62.91,7050,7090,6670,9230,4970,7100,6818.31,0.91,0,-125190,7293,7196,7023,6926,6753,7245,6975,108,2130,500,4400,10,1,21680564,1457,57.44,4.61,12,2.33,117.00,1458.00,13624,20230324,-50.68,1672,20220930,301.91,13624,-50.68,20230324,1880,257.45,20230103,14090,-52.31,20230324,1730,288.44,20220930,2.91,N,208370,500,108 억,,197754,N,N,334,N,00,N
20230706,140816,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6760,-340,5,-4.79,3253013310,476811,59.32,7050,7090,6670,9230,4970,7100,6822.44,0.91,0,-116641,7293,7196,7023,6926,6753,7245,6975,108,2130,500,4400,10,1,21680564,1466,57.78,4.64,12,2.20,117.00,1458.00,13624,20230324,-50.38,1672,20220930,304.31,13624,-50.38,20230324,1880,259.57,20230103,14090,-52.02,20230324,1730,290.75,20220930,2.91,N,208370,500,108 억,,197754,N,N,334,N,00,N
20230706,130815,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6720,-380,5,-5.35,2864807200,418900,52.12,7050,7090,6700,9230,4970,7100,6838.88,0.91,0,-121766,7293,7196,7023,6926,6753,7245,6975,108,2130,500,4400,10,1,21680564,1457,57.44,4.61,12,1.93,117.00,1458.00,13624,20230324,-50.68,1672,20220930,301.91,13624,-50.68,20230324,1880,257.45,20230103,14090,-52.31,20230324,1730,288.44,20220930,2.91,N,208370,500,108 억,,197754,N,N,334,N,00,N
20230706,120805,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6790,-310,5,-4.37,2288650620,333482,41.49,7050,7090,6780,9230,4970,7100,6862.89,0.91,0,-113522,7293,7196,7023,6926,6753,7245,6975,108,2130,500,4400,10,1,21680564,1472,58.03,4.66,12,1.54,117.00,1458.00,13624,20230324,-50.16,1672,20220930,306.10,13624,-50.16,20230324,1880,261.17,20230103,14090,-51.81,20230324,1730,292.49,20220930,2.91,N,208370,500,108 억,,197754,N,N,334,N,00,N
20230706,110819,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6810,-290,5,-4.08,1992189360,289857,36.06,7050,7090,6790,9230,4970,7100,6873.01,0.91,0,-89870,7293,7196,7023,6926,6753,7245,6975,108,2130,500,4400,10,1,21680564,1476,58.21,4.67,12,1.34,117.00,1458.00,13624,20230324,-50.01,1672,20220930,307.30,13624,-50.01,20230324,1880,262.23,20230103,14090,-51.67,20230324,1730,293.64,20220930,2.91,N,208370,500,108 억,,197754,N,N,334,N,00,N
20230706,100814,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6810,-290,5,-4.08,1510855310,219254,27.28,7050,7090,6790,9230,4970,7100,6890.89,0.91,0,-61642,7293,7196,7023,6926,6753,7245,6975,108,2130,500,4400,10,1,21680564,1476,58.21,4.67,12,1.01,117.00,1458.00,13624,20230324,-50.01,1672,20220930,307.30,13624,-50.01,20230324,1880,262.23,20230103,14090,-51.67,20230324,1730,293.64,20220930,2.91,N,208370,500,108 억,,197754,N,N,334,N,00,N
20230706,090814,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6950,-150,5,-2.11,309519920,44236,5.50,7050,7090,6950,9230,4970,7100,6997.01,0.91,0,-487,7293,7196,7023,6926,6753,7245,6975,108,2130,500,4400,10,1,21680564,1507,59.40,4.77,12,0.20,117.00,1458.00,13624,20230324,-48.99,1672,20220930,315.67,13624,-48.99,20230324,1880,269.68,20230103,14090,-50.67,20230324,1730,301.73,20220930,2.91,N,208370,500,108 억,,197754,N,N,334,N,00,N
20230705,160811,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7100,170,2,2.45,5530319590,793250,176.83,6860,7120,6850,9000,4860,6930,6971.55,0.56,0,76380,7250,7090,6960,6800,6670,7025,6735,108,2070,500,4290,10,1,21680564,1539,60.68,4.87,12,3.66,117.00,1458.00,13624,20230324,-47.89,1672,20220930,324.64,13624,-47.89,20230324,1880,277.66,20230103,14090,-49.61,20230324,1730,310.40,20220930,3.15,N,208370,500,108 억,,122212,N,N,334,N,00,N
20230705,150807,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6980,50,2,0.72,4572239020,657473,146.56,6860,7060,6850,9000,4860,6930,6954.26,0.56,0,28449,7250,7090,6960,6800,6670,7025,6735,108,2070,500,4290,10,1,21680564,1513,59.66,4.79,12,3.03,117.00,1458.00,13624,20230324,-48.77,1672,20220930,317.46,13624,-48.77,20230324,1880,271.28,20230103,14090,-50.46,20230324,1730,303.47,20220930,3.15,N,208370,500,108 억,,122212,N,N,25,N,00,N
20230705,140758,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6920,-10,5,-0.14,3998503390,575099,128.20,6860,7060,6850,9000,4860,6930,6952.72,0.56,0,-28234,7250,7090,6960,6800,6670,7025,6735,108,2070,500,4290,10,1,21680564,1500,59.15,4.75,12,2.65,117.00,1458.00,13624,20230324,-49.21,1672,20220930,313.88,13624,-49.21,20230324,1880,268.09,20230103,14090,-50.89,20230324,1730,300.00,20220930,3.15,N,208370,500,108 억,,122212,N,N,25,N,00,N
20230705,130801,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6950,20,2,0.29,3572392410,513647,114.50,6860,7060,6850,9000,4860,6930,6954.96,0.56,0,-25728,7250,7090,6960,6800,6670,7025,6735,108,2070,500,4290,10,1,21680564,1507,59.40,4.77,12,2.37,117.00,1458.00,13624,20230324,-48.99,1672,20220930,315.67,13624,-48.99,20230324,1880,269.68,20230103,14090,-50.67,20230324,1730,301.73,20220930,3.15,N,208370,500,108 억,,122212,N,N,25,N,00,N
20230705,120800,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6940,10,2,0.14,3369821880,484437,107.99,6860,7060,6850,9000,4860,6930,6956.16,0.56,0,-17688,7250,7090,6960,6800,6670,7025,6735,108,2070,500,4290,10,1,21680564,1505,59.32,4.76,12,2.23,117.00,1458.00,13624,20230324,-49.06,1672,20220930,315.07,13624,-49.06,20230324,1880,269.15,20230103,14090,-50.75,20230324,1730,301.16,20220930,3.15,N,208370,500,108 억,,122212,N,N,25,N,00,N
20230705,110809,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6950,20,2,0.29,3034434870,436082,97.21,6860,7060,6850,9000,4860,6930,6958.40,0.56,0,-15648,7250,7090,6960,6800,6670,7025,6735,108,2070,500,4290,10,1,21680564,1507,59.40,4.77,12,2.01,117.00,1458.00,13624,20230324,-48.99,1672,20220930,315.67,13624,-48.99,20230324,1880,269.68,20230103,14090,-50.67,20230324,1730,301.73,20220930,3.15,N,208370,500,108 억,,122212,N,N,25,N,00,N
20230705,100803,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6900,-30,5,-0.43,2120576840,304825,67.95,6860,7060,6850,9000,4860,6930,6956.70,0.56,0,-32804,7250,7090,6960,6800,6670,7025,6735,108,2070,500,4290,10,1,21680564,1496,58.97,4.73,12,1.41,117.00,1458.00,13624,20230324,-49.35,1672,20220930,312.68,13624,-49.35,20230324,1880,267.02,20230103,14090,-51.03,20230324,1730,298.84,20220930,3.15,N,208370,500,108 억,,122212,N,N,25,N,00,N
20230705,090801,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6950,20,2,0.29,368050010,53410,11.91,6860,6980,6860,9000,4860,6930,6891.03,0.56,0,13381,7250,7090,6960,6800,6670,7025,6735,108,2070,500,4290,10,1,21680564,1507,59.40,4.77,12,0.25,117.00,1458.00,13624,20230324,-48.99,1672,20220930,315.67,13624,-48.99,20230324,1880,269.68,20230103,14090,-50.67,20230324,1730,301.73,20220930,3.15,N,208370,500,108 억,,122212,N,N,25,N,00,N
20230704,160758,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6930,-160,5,-2.26,3052699060,440969,64.44,7120,7120,6830,9210,4970,7090,6922.62,0.69,0,-27072,7270,7180,7080,6990,6890,7225,7035,108,2120,500,4390,10,1,21680564,1502,59.23,4.75,12,2.03,117.00,1458.00,13624,20230324,-49.13,1672,20220930,314.47,13624,-49.13,20230324,1880,268.62,20230103,14090,-50.82,20230324,1730,300.58,20220930,3.08,N,208370,500,108 억,,149282,N,N,25,N,00,N
20230704,150749,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6930,-160,5,-2.26,2899549430,418878,61.21,7120,7120,6830,9210,4970,7090,6922.18,0.69,0,-27537,7270,7180,7080,6990,6890,7225,7035,108,2120,500,4390,10,1,21680564,1502,59.23,4.75,12,1.93,117.00,1458.00,13624,20230324,-49.13,1672,20220930,314.47,13624,-49.13,20230324,1880,268.62,20230103,14090,-50.82,20230324,1730,300.58,20220930,3.08,N,208370,500,108 억,,149282,N,N,6,N,00,N
20230704,140753,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6890,-200,5,-2.82,2681234060,387211,56.58,7120,7120,6830,9210,4970,7090,6924.48,0.69,0,-28898,7270,7180,7080,6990,6890,7225,7035,108,2120,500,4390,10,1,21680564,1494,58.89,4.73,12,1.79,117.00,1458.00,13624,20230324,-49.43,1672,20220930,312.08,13624,-49.43,20230324,1880,266.49,20230103,14090,-51.10,20230324,1730,298.27,20220930,3.08,N,208370,500,108 억,,149282,N,N,6,N,00,N
20230704,130743,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6900,-190,5,-2.68,2481957990,358222,52.35,7120,7120,6830,9210,4970,7090,6928.55,0.69,0,-23622,7270,7180,7080,6990,6890,7225,7035,108,2120,500,4390,10,1,21680564,1496,58.97,4.73,12,1.65,117.00,1458.00,13624,20230324,-49.35,1672,20220930,312.68,13624,-49.35,20230324,1880,267.02,20230103,14090,-51.03,20230324,1730,298.84,20220930,3.08,N,208370,500,108 억,,149282,N,N,6,N,00,N
20230704,120752,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6900,-190,5,-2.68,1969012340,283584,41.44,7120,7120,6860,9210,4970,7090,6943.31,0.69,0,-10998,7270,7180,7080,6990,6890,7225,7035,108,2120,500,4390,10,1,21680564,1496,58.97,4.73,12,1.31,117.00,1458.00,13624,20230324,-49.35,1672,20220930,312.68,13624,-49.35,20230324,1880,267.02,20230103,14090,-51.03,20230324,1730,298.84,20220930,3.08,N,208370,500,108 억,,149282,N,N,6,N,00,N
20230704,110746,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6930,-160,5,-2.26,1646493000,236791,34.60,7120,7120,6860,9210,4970,7090,6953.36,0.69,0,-10793,7270,7180,7080,6990,6890,7225,7035,108,2120,500,4390,10,1,21680564,1502,59.23,4.75,12,1.09,117.00,1458.00,13624,20230324,-49.13,1672,20220930,314.47,13624,-49.13,20230324,1880,268.62,20230103,14090,-50.82,20230324,1730,300.58,20220930,3.08,N,208370,500,108 억,,149282,N,N,6,N,00,N
20230704,100744,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6940,-150,5,-2.12,1090336270,156219,22.83,7120,7120,6930,9210,4970,7090,6979.54,0.69,0,-16923,7270,7180,7080,6990,6890,7225,7035,108,2120,500,4390,10,1,21680564,1505,59.32,4.76,12,0.72,117.00,1458.00,13624,20230324,-49.06,1672,20220930,315.07,13624,-49.06,20230324,1880,269.15,20230103,14090,-50.75,20230324,1730,301.16,20220930,3.08,N,208370,500,108 억,,149282,N,N,6,N,00,N
20230704,090741,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7000,-90,5,-1.27,170719030,24278,3.55,7120,7120,6970,9210,4970,7090,7031.84,0.69,0,-10355,7270,7180,7080,6990,6890,7225,7035,108,2120,500,4390,10,1,21680564,1518,59.83,4.80,12,0.11,117.00,1458.00,13624,20230324,-48.62,1672,20220930,318.66,13624,-48.62,20230324,1880,272.34,20230103,14090,-50.32,20230324,1730,304.62,20220930,3.08,N,208370,500,108 억,,149282,N,N,6,N,00,N
20230703,160735,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7090,140,2,2.01,4785155880,675595,67.06,6980,7170,6980,9030,4870,6950,7082.87,0.12,0,125199,7203,7076,6943,6816,6683,7140,6880,108,2080,500,4300,10,1,21680564,1537,60.60,4.86,12,3.12,117.00,1458.00,13624,20230324,-47.96,1672,20220930,324.04,13624,-47.96,20230324,1880,277.13,20230103,14090,-49.68,20230324,1730,309.83,20220930,3.48,N,208370,500,108 억,,24952,N,N,6,N,00,N
20230703,150743,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7070,120,2,1.73,4556412430,643228,63.85,6980,7170,6980,9030,4870,6950,7083.67,0.12,0,118879,7203,7076,6943,6816,6683,7140,6880,108,2080,500,4300,10,1,21680564,1533,60.43,4.85,12,2.97,117.00,1458.00,13624,20230324,-48.11,1672,20220930,322.85,13624,-48.11,20230324,1880,276.06,20230103,14090,-49.82,20230324,1730,308.67,20220930,3.48,N,208370,500,108 억,,24952,N,N,30,N,00,N
20230703,140742,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7080,130,2,1.87,4159624640,587032,58.27,6980,7170,6980,9030,4870,6950,7085.86,0.12,0,111910,7203,7076,6943,6816,6683,7140,6880,108,2080,500,4300,10,1,21680564,1535,60.51,4.86,12,2.71,117.00,1458.00,13624,20230324,-48.03,1672,20220930,323.44,13624,-48.03,20230324,1880,276.60,20230103,14090,-49.75,20230324,1730,309.25,20220930,3.48,N,208370,500,108 억,,24952,N,N,30,N,00,N
20230703,130736,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7100,150,2,2.16,3911947270,552070,54.80,6980,7170,6980,9030,4870,6950,7085.96,0.12,0,110408,7203,7076,6943,6816,6683,7140,6880,108,2080,500,4300,10,1,21680564,1539,60.68,4.87,12,2.55,117.00,1458.00,13624,20230324,-47.89,1672,20220930,324.64,13624,-47.89,20230324,1880,277.66,20230103,14090,-49.61,20230324,1730,310.40,20220930,3.48,N,208370,500,108 억,,24952,N,N,30,N,00,N
20230703,120745,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7140,190,2,2.73,3595491990,507645,50.39,6980,7170,6980,9030,4870,6950,7082.69,0.12,0,89245,7203,7076,6943,6816,6683,7140,6880,108,2080,500,4300,10,1,21680564,1548,61.03,4.90,12,2.34,117.00,1458.00,13624,20230324,-47.59,1672,20220930,327.03,13624,-47.59,20230324,1880,279.79,20230103,14090,-49.33,20230324,1730,312.72,20220930,3.48,N,208370,500,108 억,,24952,N,N,30,N,00,N
20230703,110739,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7070,120,2,1.73,2914543180,412156,40.91,6980,7170,6980,9030,4870,6950,7071.46,0.12,0,44498,7203,7076,6943,6816,6683,7140,6880,108,2080,500,4300,10,1,21680564,1533,60.43,4.85,12,1.90,117.00,1458.00,13624,20230324,-48.11,1672,20220930,322.85,13624,-48.11,20230324,1880,276.06,20230103,14090,-49.82,20230324,1730,308.67,20220930,3.48,N,208370,500,108 억,,24952,N,N,30,N,00,N
20230703,100728,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7020,70,2,1.01,2218166930,313335,31.10,6980,7170,6980,9030,4870,6950,7079.22,0.12,0,31264,7203,7076,6943,6816,6683,7140,6880,108,2080,500,4300,10,1,21680564,1522,60.00,4.81,12,1.45,117.00,1458.00,13624,20230324,-48.47,1672,20220930,319.86,13624,-48.47,20230324,1880,273.40,20230103,14090,-50.18,20230324,1730,305.78,20220930,3.48,N,208370,500,108 억,,24952,N,N,30,N,00,N
20230703,090735,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7050,100,2,1.44,315612150,44774,4.44,6980,7090,6980,9030,4870,6950,7049.01,0.12,0,15846,7203,7076,6943,6816,6683,7140,6880,108,2080,500,4300,10,1,21680564,1528,60.26,4.84,12,0.21,117.00,1458.00,13624,20230324,-48.25,1672,20220930,321.65,13624,-48.25,20230324,1880,275.00,20230103,14090,-49.96,20230324,1730,307.51,20220930,3.48,N,208370,500,108 억,,24952,N,N,30,N,00,N