KissMeData/208370/price/prices-20230801.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20230831,160944,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8430,180,2,2.18,6100811130,729104,79.82,8380,8500,8190,10720,5780,8250,8366.89,0.24,0,44476,8676,8462,8326,8112,7976,8395,8045,128,2470,500,5110,10,1,25680564,2165,72.05,5.78,12,2.84,117.00,1458.00,13624,20230324,-38.12,1672,20220930,404.19,13624,-38.12,20230324,1880,348.40,20230103,14090,-40.17,20230324,1730,387.28,20220930,3.18,N,208370,500,128 억,,61918,N,N,0,N,00,N
20230831,151215,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8400,150,2,1.82,5822697170,696048,76.20,8380,8500,8190,10720,5780,8250,8365.37,0.24,0,46522,8676,8462,8326,8112,7976,8395,8045,128,2470,500,5110,10,1,25680564,2157,71.79,5.76,12,2.71,117.00,1458.00,13624,20230324,-38.34,1672,20220930,402.39,13624,-38.34,20230324,1880,346.81,20230103,14090,-40.38,20230324,1730,385.55,20220930,3.18,N,208370,500,128 억,,61918,N,N,0,N,00,N
20230831,141325,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8360,110,2,1.33,4190648600,502309,54.99,8380,8460,8190,10720,5780,8250,8342.77,0.24,0,32749,8676,8462,8326,8112,7976,8395,8045,128,2470,500,5110,10,1,25680564,2147,71.45,5.73,12,1.96,117.00,1458.00,13624,20230324,-38.64,1672,20220930,400.00,13624,-38.64,20230324,1880,344.68,20230103,14090,-40.67,20230324,1730,383.24,20220930,3.18,N,208370,500,128 억,,61918,N,N,0,N,00,N
20230831,131247,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8310,60,2,0.73,3713664300,445018,48.72,8380,8460,8190,10720,5780,8250,8344.98,0.24,0,27720,8676,8462,8326,8112,7976,8395,8045,128,2470,500,5110,10,1,25680564,2134,71.03,5.70,12,1.73,117.00,1458.00,13624,20230324,-39.00,1672,20220930,397.01,13624,-39.00,20230324,1880,342.02,20230103,14090,-41.02,20230324,1730,380.35,20220930,3.18,N,208370,500,128 억,,61918,N,N,0,N,00,N
20230831,121334,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8300,50,2,0.61,3232555090,387177,42.39,8380,8460,8190,10720,5780,8250,8349.04,0.24,0,37070,8676,8462,8326,8112,7976,8395,8045,128,2470,500,5110,10,1,25680564,2131,70.94,5.69,12,1.51,117.00,1458.00,13624,20230324,-39.08,1672,20220930,396.41,13624,-39.08,20230324,1880,341.49,20230103,14090,-41.09,20230324,1730,379.77,20220930,3.18,N,208370,500,128 억,,61918,N,N,0,N,00,N
20230831,111801,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8370,120,2,1.45,2769233140,331511,36.29,8380,8460,8190,10720,5780,8250,8353.37,0.24,0,50365,8676,8462,8326,8112,7976,8395,8045,128,2470,500,5110,10,1,25680564,2149,71.54,5.74,12,1.29,117.00,1458.00,13624,20230324,-38.56,1672,20220930,400.60,13624,-38.56,20230324,1880,345.21,20230103,14090,-40.60,20230324,1730,383.82,20220930,3.18,N,208370,500,128 억,,61918,N,N,0,N,00,N
20230831,101420,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8360,110,2,1.33,1502184730,180671,19.78,8380,8430,8190,10720,5780,8250,8314.48,0.24,0,19265,8676,8462,8326,8112,7976,8395,8045,128,2470,500,5110,10,1,25680564,2147,71.45,5.73,12,0.70,117.00,1458.00,13624,20230324,-38.64,1672,20220930,400.00,13624,-38.64,20230324,1880,344.68,20230103,14090,-40.67,20230324,1730,383.24,20220930,3.18,N,208370,500,128 억,,61918,N,N,0,N,00,N
20230831,091247,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8220,-30,5,-0.36,410035350,49672,5.44,8380,8380,8190,10720,5780,8250,8254.86,0.24,0,-3761,8676,8462,8326,8112,7976,8395,8045,128,2470,500,5110,10,1,25680564,2111,70.26,5.64,12,0.19,117.00,1458.00,13624,20230324,-39.67,1672,20220930,391.63,13624,-39.67,20230324,1880,337.23,20230103,14090,-41.66,20230324,1730,375.14,20220930,3.18,N,208370,500,128 억,,61918,N,N,0,N,00,N
20230830,160948,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8250,-130,5,-1.55,7575732490,904319,44.54,8530,8540,8190,10890,5870,8380,8377.65,0.43,0,-48134,8833,8606,8373,8146,7913,8490,8030,128,2510,500,5190,10,1,25680564,2119,70.51,5.66,12,3.52,117.00,1458.00,13624,20230324,-39.45,1672,20220930,393.42,13624,-39.45,20230324,1880,338.83,20230103,14090,-41.45,20230324,1730,376.88,20220930,3.05,N,208370,500,128 억,,110145,N,N,0,N,00,N
20230830,151151,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8260,-120,5,-1.43,7193505230,857879,42.25,8530,8540,8240,10890,5870,8380,8385.22,0.43,0,-49219,8833,8606,8373,8146,7913,8490,8030,128,2510,500,5190,10,1,25680564,2121,70.60,5.67,12,3.34,117.00,1458.00,13624,20230324,-39.37,1672,20220930,394.02,13624,-39.37,20230324,1880,339.36,20230103,14090,-41.38,20230324,1730,377.46,20220930,3.05,N,208370,500,128 억,,110145,N,N,0,N,00,N
20230830,141239,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8330,-50,5,-0.60,6349310770,756133,37.24,8530,8540,8300,10890,5870,8380,8397.08,0.43,0,-45578,8833,8606,8373,8146,7913,8490,8030,128,2510,500,5190,10,1,25680564,2139,71.20,5.71,12,2.94,117.00,1458.00,13624,20230324,-38.86,1672,20220930,398.21,13624,-38.86,20230324,1880,343.09,20230103,14090,-40.88,20230324,1730,381.50,20220930,3.05,N,208370,500,128 억,,110145,N,N,0,N,00,N
20230830,131232,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8360,-20,5,-0.24,6022086510,716915,35.31,8530,8540,8300,10890,5870,8380,8400.00,0.43,0,-43600,8833,8606,8373,8146,7913,8490,8030,128,2510,500,5190,10,1,25680564,2147,71.45,5.73,12,2.79,117.00,1458.00,13624,20230324,-38.64,1672,20220930,400.00,13624,-38.64,20230324,1880,344.68,20230103,14090,-40.67,20230324,1730,383.24,20220930,3.05,N,208370,500,128 억,,110145,N,N,0,N,00,N
20230830,121244,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8300,-80,5,-0.95,5616499260,668189,32.91,8530,8540,8300,10890,5870,8380,8405.56,0.43,0,-40725,8833,8606,8373,8146,7913,8490,8030,128,2510,500,5190,10,1,25680564,2131,70.94,5.69,12,2.60,117.00,1458.00,13624,20230324,-39.08,1672,20220930,396.41,13624,-39.08,20230324,1880,341.49,20230103,14090,-41.09,20230324,1730,379.77,20220930,3.05,N,208370,500,128 억,,110145,N,N,0,N,00,N
20230830,111745,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8370,-10,5,-0.12,4958828830,589294,29.02,8530,8540,8310,10890,5870,8380,8414.86,0.43,0,-26030,8833,8606,8373,8146,7913,8490,8030,128,2510,500,5190,10,1,25680564,2149,71.54,5.74,12,2.29,117.00,1458.00,13624,20230324,-38.56,1672,20220930,400.60,13624,-38.56,20230324,1880,345.21,20230103,14090,-40.60,20230324,1730,383.82,20220930,3.05,N,208370,500,128 억,,110145,N,N,0,N,00,N
20230830,101323,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8350,-30,5,-0.36,3451700390,410134,20.20,8530,8540,8310,10890,5870,8380,8416.03,0.43,0,-20246,8833,8606,8373,8146,7913,8490,8030,128,2510,500,5190,10,1,25680564,2144,71.37,5.73,12,1.60,117.00,1458.00,13624,20230324,-38.71,1672,20220930,399.40,13624,-38.71,20230324,1880,344.15,20230103,14090,-40.74,20230324,1730,382.66,20220930,3.05,N,208370,500,128 억,,110145,N,N,0,N,00,N
20230830,091224,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8390,10,2,0.12,1253393730,148786,7.33,8530,8540,8330,10890,5870,8380,8424.14,0.43,0,-24207,8833,8606,8373,8146,7913,8490,8030,128,2510,500,5190,10,1,25680564,2155,71.71,5.75,12,0.58,117.00,1458.00,13624,20230324,-38.42,1672,20220930,401.79,13624,-38.42,20230324,1880,346.28,20230103,14090,-40.45,20230324,1730,384.97,20220930,3.05,N,208370,500,128 억,,110145,N,N,0,N,00,N
20230829,160941,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8380,300,2,3.71,16878606930,2016668,396.40,8400,8600,8140,10500,5660,8080,8369.54,0.98,0,-141890,8280,8180,8030,7930,7780,8230,7980,128,2420,500,5000,10,1,25680564,2152,71.62,5.75,12,7.85,117.00,1458.00,13624,20230324,-38.49,1672,20220930,401.20,13624,-38.49,20230324,1880,345.74,20230103,14090,-40.53,20230324,1730,384.39,20220930,3.22,N,208370,500,128 억,,251986,N,N,0,N,00,N
20230829,151200,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8350,270,2,3.34,16314623870,1949145,383.13,8400,8600,8140,10500,5660,8080,8370.17,0.98,0,-147860,8280,8180,8030,7930,7780,8230,7980,128,2420,500,5000,10,1,25680564,2144,71.37,5.73,12,7.59,117.00,1458.00,13624,20230324,-38.71,1672,20220930,399.40,13624,-38.71,20230324,1880,344.15,20230103,14090,-40.74,20230324,1730,382.66,20220930,3.22,N,208370,500,128 억,,251986,N,N,0,N,00,N
20230829,141326,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8510,430,2,5.32,12475753970,1495206,293.90,8400,8570,8140,10500,5660,8080,8343.87,0.98,0,-107725,8280,8180,8030,7930,7780,8230,7980,128,2420,500,5000,10,1,25680564,2185,72.74,5.84,12,5.82,117.00,1458.00,13624,20230324,-37.54,1672,20220930,408.97,13624,-37.54,20230324,1880,352.66,20230103,14090,-39.60,20230324,1730,391.91,20220930,3.22,N,208370,500,128 억,,251986,N,N,0,N,00,N
20230829,131229,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8160,80,2,0.99,8483152660,1019800,200.45,8400,8500,8140,10500,5660,8080,8318.49,0.98,0,-138314,8280,8180,8030,7930,7780,8230,7980,128,2420,500,5000,10,1,25680564,2096,69.74,5.60,12,3.97,117.00,1458.00,13624,20230324,-40.11,1672,20220930,388.04,13624,-40.11,20230324,1880,334.04,20230103,14090,-42.09,20230324,1730,371.68,20220930,3.22,N,208370,500,128 억,,251986,N,N,0,N,00,N
20230829,121318,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8180,100,2,1.24,7904585300,948910,186.52,8400,8500,8170,10500,5660,8080,8330.23,0.98,0,-125100,8280,8180,8030,7930,7780,8230,7980,128,2420,500,5000,10,1,25680564,2101,69.91,5.61,12,3.70,117.00,1458.00,13624,20230324,-39.96,1672,20220930,389.23,13624,-39.96,20230324,1880,335.11,20230103,14090,-41.94,20230324,1730,372.83,20220930,3.22,N,208370,500,128 억,,251986,N,N,0,N,00,N
20230829,111955,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8240,160,2,1.98,7384937260,885590,174.07,8400,8500,8200,10500,5660,8080,8339.06,0.98,0,-98677,8280,8180,8030,7930,7780,8230,7980,128,2420,500,5000,10,1,25680564,2116,70.43,5.65,12,3.45,117.00,1458.00,13624,20230324,-39.52,1672,20220930,392.82,13624,-39.52,20230324,1880,338.30,20230103,14090,-41.52,20230324,1730,376.30,20220930,3.22,N,208370,500,128 억,,251986,N,N,0,N,00,N
20230829,101417,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8350,270,2,3.34,6092724710,730276,143.54,8400,8500,8200,10500,5660,8080,8343.12,0.98,0,-124672,8280,8180,8030,7930,7780,8230,7980,128,2420,500,5000,10,1,25680564,2144,71.37,5.73,12,2.84,117.00,1458.00,13624,20230324,-38.71,1672,20220930,399.40,13624,-38.71,20230324,1880,344.15,20230103,14090,-40.74,20230324,1730,382.66,20220930,3.22,N,208370,500,128 억,,251986,N,N,0,N,00,N
20230829,090926,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8410,330,2,4.08,3114669650,370576,72.84,8400,8500,8300,10500,5660,8080,8405.12,0.98,0,-94754,8280,8180,8030,7930,7780,8230,7980,128,2420,500,5000,10,1,25680564,2160,71.88,5.77,12,1.44,117.00,1458.00,13624,20230324,-38.27,1672,20220930,402.99,13624,-38.27,20230324,1880,347.34,20230103,14090,-40.31,20230324,1730,386.13,20220930,3.22,N,208370,500,128 억,,251986,N,N,0,N,00,N
20230828,160914,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8080,90,2,1.13,3792855350,472930,64.54,8050,8130,7880,10380,5600,7990,8019.65,0.96,0,6756,8396,8192,8046,7842,7696,8120,7770,128,2390,500,4950,10,1,25680564,2075,69.06,5.54,12,1.84,117.00,1458.00,13624,20230324,-40.69,1672,20220930,383.25,13624,-40.69,20230324,1880,329.79,20230103,14090,-42.65,20230324,1730,367.05,20220930,3.34,N,208370,500,128 억,,247437,N,N,0,N,00,N
20230828,150924,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8070,80,2,1.00,3540613230,441656,60.28,8050,8130,7880,10380,5600,7990,8016.70,0.96,0,8337,8396,8192,8046,7842,7696,8120,7770,128,2390,500,4950,10,1,25680564,2072,68.97,5.53,12,1.72,117.00,1458.00,13624,20230324,-40.77,1672,20220930,382.66,13624,-40.77,20230324,1880,329.26,20230103,14090,-42.73,20230324,1730,366.47,20220930,3.34,N,208370,500,128 억,,247437,N,N,0,N,00,N
20230828,140925,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8020,30,2,0.38,3183434600,397270,54.22,8050,8130,7880,10380,5600,7990,8013.30,0.96,0,9580,8396,8192,8046,7842,7696,8120,7770,128,2390,500,4950,10,1,25680564,2060,68.55,5.50,12,1.55,117.00,1458.00,13624,20230324,-41.13,1672,20220930,379.67,13624,-41.13,20230324,1880,326.60,20230103,14090,-43.08,20230324,1730,363.58,20220930,3.34,N,208370,500,128 억,,247437,N,N,0,N,00,N
20230828,130934,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8060,70,2,0.88,2796760520,349152,47.65,8050,8130,7880,10380,5600,7990,8010.17,0.96,0,4368,8396,8192,8046,7842,7696,8120,7770,128,2390,500,4950,10,1,25680564,2070,68.89,5.53,12,1.36,117.00,1458.00,13624,20230324,-40.84,1672,20220930,382.06,13624,-40.84,20230324,1880,328.72,20230103,14090,-42.80,20230324,1730,365.90,20220930,3.34,N,208370,500,128 억,,247437,N,N,0,N,00,N
20230828,120926,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8030,40,2,0.50,2533082790,316326,43.17,8050,8130,7880,10380,5600,7990,8007.84,0.96,0,4538,8396,8192,8046,7842,7696,8120,7770,128,2390,500,4950,10,1,25680564,2062,68.63,5.51,12,1.23,117.00,1458.00,13624,20230324,-41.06,1672,20220930,380.26,13624,-41.06,20230324,1880,327.13,20230103,14090,-43.01,20230324,1730,364.16,20220930,3.34,N,208370,500,128 억,,247437,N,N,0,N,00,N
20230828,110921,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8000,10,2,0.13,1890894310,236668,32.30,8050,8070,7880,10380,5600,7990,7989.65,0.96,0,18463,8396,8192,8046,7842,7696,8120,7770,128,2390,500,4950,10,1,25680564,2054,68.38,5.49,12,0.92,117.00,1458.00,13624,20230324,-41.28,1672,20220930,378.47,13624,-41.28,20230324,1880,325.53,20230103,14090,-43.22,20230324,1730,362.43,20220930,3.34,N,208370,500,128 억,,247437,N,N,0,N,00,N
20230828,100912,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7960,-30,5,-0.38,1399840650,175366,23.93,8050,8070,7880,10380,5600,7990,7982.38,0.96,0,-9788,8396,8192,8046,7842,7696,8120,7770,128,2390,500,4950,10,1,25680564,2044,68.03,5.46,12,0.68,117.00,1458.00,13624,20230324,-41.57,1672,20220930,376.08,13624,-41.57,20230324,1880,323.40,20230103,14090,-43.51,20230324,1730,360.12,20220930,3.34,N,208370,500,128 억,,247437,N,N,0,N,00,N
20230828,090925,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8000,10,2,0.13,324281210,40397,5.51,8050,8070,7960,10380,5600,7990,8027.69,0.96,0,-4807,8396,8192,8046,7842,7696,8120,7770,128,2390,500,4950,10,1,25680564,2054,68.38,5.49,12,0.16,117.00,1458.00,13624,20230324,-41.28,1672,20220930,378.47,13624,-41.28,20230324,1880,325.53,20230103,14090,-43.22,20230324,1730,362.43,20220930,3.34,N,208370,500,128 억,,247437,N,N,0,N,00,N
20230825,160919,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7990,-330,5,-3.97,5758332290,714155,59.99,8100,8250,7900,10810,5830,8320,8063.33,1.03,0,-13112,8766,8542,8326,8102,7886,8655,8215,128,2490,500,5150,10,1,25680564,2052,68.29,5.48,12,2.78,117.00,1458.00,13624,20230324,-41.35,1672,20220930,377.87,13624,-41.35,20230324,1880,325.00,20230103,14090,-43.29,20230324,1730,361.85,20220930,3.28,N,208370,500,128 억,,265057,N,N,0,N,00,N
20230825,150924,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7990,-330,5,-3.97,5584128660,692343,58.16,8100,8250,7900,10810,5830,8320,8065.53,1.03,0,-10670,8766,8542,8326,8102,7886,8655,8215,128,2490,500,5150,10,1,25680564,2052,68.29,5.48,12,2.70,117.00,1458.00,13624,20230324,-41.35,1672,20220930,377.87,13624,-41.35,20230324,1880,325.00,20230103,14090,-43.29,20230324,1730,361.85,20220930,3.28,N,208370,500,128 억,,265057,N,N,0,N,00,N
20230825,140922,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7970,-350,5,-4.21,4598546840,568327,47.74,8100,8250,7950,10810,5830,8320,8091.35,1.03,0,17700,8766,8542,8326,8102,7886,8655,8215,128,2490,500,5150,10,1,25680564,2047,68.12,5.47,12,2.21,117.00,1458.00,13624,20230324,-41.50,1672,20220930,376.67,13624,-41.50,20230324,1880,323.94,20230103,14090,-43.44,20230324,1730,360.69,20220930,3.28,N,208370,500,128 억,,265057,N,N,0,N,00,N
20230825,130917,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8000,-320,5,-3.85,4168936040,514634,43.23,8100,8250,7950,10810,5830,8320,8100.75,1.03,0,22564,8766,8542,8326,8102,7886,8655,8215,128,2490,500,5150,10,1,25680564,2054,68.38,5.49,12,2.00,117.00,1458.00,13624,20230324,-41.28,1672,20220930,378.47,13624,-41.28,20230324,1880,325.53,20230103,14090,-43.22,20230324,1730,362.43,20220930,3.28,N,208370,500,128 억,,265057,N,N,0,N,00,N
20230825,120918,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7970,-350,5,-4.21,3668840680,452094,37.98,8100,8250,7950,10810,5830,8320,8115.18,1.03,0,29833,8766,8542,8326,8102,7886,8655,8215,128,2490,500,5150,10,1,25680564,2047,68.12,5.47,12,1.76,117.00,1458.00,13624,20230324,-41.50,1672,20220930,376.67,13624,-41.50,20230324,1880,323.94,20230103,14090,-43.44,20230324,1730,360.69,20220930,3.28,N,208370,500,128 억,,265057,N,N,0,N,00,N
20230825,110918,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8210,-110,5,-1.32,2594612780,318863,26.78,8100,8250,8050,10810,5830,8320,8137.03,1.03,0,58951,8766,8542,8326,8102,7886,8655,8215,128,2490,500,5150,10,1,25680564,2108,70.17,5.63,12,1.24,117.00,1458.00,13624,20230324,-39.74,1672,20220930,391.03,13624,-39.74,20230324,1880,336.70,20230103,14090,-41.73,20230324,1730,374.57,20220930,3.28,N,208370,500,128 억,,265057,N,N,0,N,00,N
20230825,100923,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8100,-220,5,-2.64,2076811550,255589,21.47,8100,8230,8050,10810,5830,8320,8125.53,1.03,0,38116,8766,8542,8326,8102,7886,8655,8215,128,2490,500,5150,10,1,25680564,2080,69.23,5.56,12,1.00,117.00,1458.00,13624,20230324,-40.55,1672,20220930,384.45,13624,-40.55,20230324,1880,330.85,20230103,14090,-42.51,20230324,1730,368.21,20220930,3.28,N,208370,500,128 억,,265057,N,N,0,N,00,N
20230825,090916,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8160,-160,5,-1.92,820488600,100913,8.48,8100,8230,8070,10810,5830,8320,8130.51,1.03,0,22354,8766,8542,8326,8102,7886,8655,8215,128,2490,500,5150,10,1,25680564,2096,69.74,5.60,12,0.39,117.00,1458.00,13624,20230324,-40.11,1672,20220930,388.04,13624,-40.11,20230324,1880,334.04,20230103,14090,-42.09,20230324,1730,371.68,20220930,3.28,N,208370,500,128 억,,265057,N,N,0,N,00,N
20230824,160911,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8320,210,2,2.59,9764890700,1167052,79.87,8220,8550,8110,10540,5680,8110,8367.47,0.58,0,118830,8763,8436,8233,7906,7703,8335,7805,128,2430,500,5020,10,1,25680564,2137,71.11,5.71,12,4.54,117.00,1458.00,13624,20230324,-38.93,1672,20220930,397.61,13624,-38.93,20230324,1880,342.55,20230103,14090,-40.95,20230324,1730,380.92,20220930,2.88,N,208370,500,128 억,,147835,N,N,0,N,00,N
20230824,150911,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8320,210,2,2.59,9201091750,1099185,75.22,8220,8550,8110,10540,5680,8110,8370.83,0.58,0,111961,8763,8436,8233,7906,7703,8335,7805,128,2430,500,5020,10,1,25680564,2137,71.11,5.71,12,4.28,117.00,1458.00,13624,20230324,-38.93,1672,20220930,397.61,13624,-38.93,20230324,1880,342.55,20230103,14090,-40.95,20230324,1730,380.92,20220930,2.88,N,208370,500,128 억,,147835,N,N,0,N,00,N
20230824,140912,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8260,150,2,1.85,8552207570,1021014,69.87,8220,8550,8110,10540,5680,8110,8376.19,0.58,0,114033,8763,8436,8233,7906,7703,8335,7805,128,2430,500,5020,10,1,25680564,2121,70.60,5.67,12,3.98,117.00,1458.00,13624,20230324,-39.37,1672,20220930,394.02,13624,-39.37,20230324,1880,339.36,20230103,14090,-41.38,20230324,1730,377.46,20220930,2.88,N,208370,500,128 억,,147835,N,N,0,N,00,N
20230824,130915,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8460,350,2,4.32,7418315410,885524,60.60,8220,8550,8110,10540,5680,8110,8377.32,0.58,0,147615,8763,8436,8233,7906,7703,8335,7805,128,2430,500,5020,10,1,25680564,2173,72.31,5.80,12,3.45,117.00,1458.00,13624,20230324,-37.90,1672,20220930,405.98,13624,-37.90,20230324,1880,350.00,20230103,14090,-39.96,20230324,1730,389.02,20220930,2.88,N,208370,500,128 억,,147835,N,N,0,N,00,N
20230824,120918,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8430,320,2,3.95,6676745510,797816,54.60,8220,8550,8110,10540,5680,8110,8368.78,0.58,0,130732,8763,8436,8233,7906,7703,8335,7805,128,2430,500,5020,10,1,25680564,2165,72.05,5.78,12,3.11,117.00,1458.00,13624,20230324,-38.12,1672,20220930,404.19,13624,-38.12,20230324,1880,348.40,20230103,14090,-40.17,20230324,1730,387.28,20220930,2.88,N,208370,500,128 억,,147835,N,N,0,N,00,N
20230824,110914,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8490,380,2,4.69,5630840190,674100,46.13,8220,8550,8110,10540,5680,8110,8353.13,0.58,0,106033,8763,8436,8233,7906,7703,8335,7805,128,2430,500,5020,10,1,25680564,2180,72.56,5.82,12,2.62,117.00,1458.00,13624,20230324,-37.68,1672,20220930,407.78,13624,-37.68,20230324,1880,351.60,20230103,14090,-39.74,20230324,1730,390.75,20220930,2.88,N,208370,500,128 억,,147835,N,N,0,N,00,N
20230824,100909,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8350,240,2,2.96,3823515210,459076,31.42,8220,8450,8110,10540,5680,8110,8328.73,0.58,0,58767,8763,8436,8233,7906,7703,8335,7805,128,2430,500,5020,10,1,25680564,2144,71.37,5.73,12,1.79,117.00,1458.00,13624,20230324,-38.71,1672,20220930,399.40,13624,-38.71,20230324,1880,344.15,20230103,14090,-40.74,20230324,1730,382.66,20220930,2.88,N,208370,500,128 억,,147835,N,N,0,N,00,N
20230824,090913,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8170,60,2,0.74,1034688390,125423,8.58,8220,8380,8110,10540,5680,8110,8249.61,0.58,0,8119,8763,8436,8233,7906,7703,8335,7805,128,2430,500,5020,10,1,25680564,2098,69.83,5.60,12,0.49,117.00,1458.00,13624,20230324,-40.03,1672,20220930,388.64,13624,-40.03,20230324,1880,334.57,20230103,14090,-42.02,20230324,1730,372.25,20220930,2.88,N,208370,500,128 억,,147835,N,N,0,N,00,N
20230823,160909,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8110,-390,5,-4.59,11921179850,1442610,46.30,8370,8560,8030,11050,5950,8500,8263.99,0.98,0,-102097,9573,9036,8713,8176,7853,8875,8015,128,2550,500,5270,10,1,25680564,2083,69.32,5.56,12,5.62,117.00,1458.00,13624,20230324,-40.47,1672,20220930,385.05,13624,-40.47,20230324,1880,331.38,20230103,14090,-42.44,20230324,1730,368.79,20220930,2.65,N,208370,500,128 억,,251107,N,N,0,N,00,N
20230823,150907,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8160,-340,5,-4.00,11463496060,1386185,44.49,8370,8560,8030,11050,5950,8500,8269.76,0.98,0,-104610,9573,9036,8713,8176,7853,8875,8015,128,2550,500,5270,10,1,25680564,2096,69.74,5.60,12,5.40,117.00,1458.00,13624,20230324,-40.11,1672,20220930,388.04,13624,-40.11,20230324,1880,334.04,20230103,14090,-42.09,20230324,1730,371.68,20220930,2.65,N,208370,500,128 억,,251107,N,N,0,N,00,N
20230823,140916,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8080,-420,5,-4.94,10037873850,1210397,38.84,8370,8560,8030,11050,5950,8500,8292.98,0.98,0,-144309,9573,9036,8713,8176,7853,8875,8015,128,2550,500,5270,10,1,25680564,2075,69.06,5.54,12,4.71,117.00,1458.00,13624,20230324,-40.69,1672,20220930,383.25,13624,-40.69,20230324,1880,329.79,20230103,14090,-42.65,20230324,1730,367.05,20220930,2.65,N,208370,500,128 억,,251107,N,N,0,N,00,N
20230823,130906,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8130,-370,5,-4.35,8483980800,1018372,32.68,8370,8560,8120,11050,5950,8500,8330.87,0.98,0,-167066,9573,9036,8713,8176,7853,8875,8015,128,2550,500,5270,10,1,25680564,2088,69.49,5.58,12,3.97,117.00,1458.00,13624,20230324,-40.33,1672,20220930,386.24,13624,-40.33,20230324,1880,332.45,20230103,14090,-42.30,20230324,1730,369.94,20220930,2.65,N,208370,500,128 억,,251107,N,N,0,N,00,N
20230823,120914,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8180,-320,5,-3.76,7825824410,937717,30.09,8370,8560,8160,11050,5950,8500,8345.56,0.98,0,-151602,9573,9036,8713,8176,7853,8875,8015,128,2550,500,5270,10,1,25680564,2101,69.91,5.61,12,3.65,117.00,1458.00,13624,20230324,-39.96,1672,20220930,389.23,13624,-39.96,20230324,1880,335.11,20230103,14090,-41.94,20230324,1730,372.83,20220930,2.65,N,208370,500,128 억,,251107,N,N,0,N,00,N
20230823,110908,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8200,-300,5,-3.53,7168365420,857454,27.52,8370,8560,8160,11050,5950,8500,8360.00,0.98,0,-145862,9573,9036,8713,8176,7853,8875,8015,128,2550,500,5270,10,1,25680564,2106,70.09,5.62,12,3.34,117.00,1458.00,13624,20230324,-39.81,1672,20220930,390.43,13624,-39.81,20230324,1880,336.17,20230103,14090,-41.80,20230324,1730,373.99,20220930,2.65,N,208370,500,128 억,,251107,N,N,0,N,00,N
20230823,100909,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8390,-110,5,-1.29,5338958290,636596,20.43,8370,8560,8160,11050,5950,8500,8386.67,0.98,0,-136323,9573,9036,8713,8176,7853,8875,8015,128,2550,500,5270,10,1,25680564,2155,71.71,5.75,12,2.48,117.00,1458.00,13624,20230324,-38.42,1672,20220930,401.79,13624,-38.42,20230324,1880,346.28,20230103,14090,-40.45,20230324,1730,384.97,20220930,2.65,N,208370,500,128 억,,251107,N,N,0,N,00,N
20230823,090916,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8300,-200,5,-2.35,1341107360,161794,5.19,8370,8420,8160,11050,5950,8500,8288.53,0.98,0,-1323,9573,9036,8713,8176,7853,8875,8015,128,2550,500,5270,10,1,25680564,2131,70.94,5.69,12,0.63,117.00,1458.00,13624,20230324,-39.08,1672,20220930,396.41,13624,-39.08,20230324,1880,341.49,20230103,14090,-41.09,20230324,1730,379.77,20220930,2.65,N,208370,500,128 억,,251107,N,N,0,N,00,N
20230822,160903,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8500,0,3,0.00,27525252730,3088789,217.60,8650,9250,8390,11050,5950,8500,8911.63,1.37,0,-106344,8833,8666,8453,8286,8073,8750,8370,128,2550,500,5270,10,1,25680564,2183,72.65,5.83,12,12.03,117.00,1458.00,13624,20230324,-37.61,1672,20220930,408.37,13624,-37.61,20230324,1880,352.13,20230103,14090,-39.67,20230324,1730,391.33,20220930,2.90,N,208370,500,128 억,,352262,N,N,0,N,00,N
20230822,150905,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8440,-60,5,-0.71,27033119840,3030539,213.49,8650,9250,8400,11050,5950,8500,8920.24,1.37,0,-114367,8833,8666,8453,8286,8073,8750,8370,128,2550,500,5270,10,1,25680564,2167,72.14,5.79,12,11.80,117.00,1458.00,13624,20230324,-38.05,1672,20220930,404.78,13624,-38.05,20230324,1880,348.94,20230103,14090,-40.10,20230324,1730,387.86,20220930,2.90,N,208370,500,128 억,,352262,N,N,0,N,00,N
20230822,140905,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8580,80,2,0.94,25256076500,2821403,198.76,8650,9250,8500,11050,5950,8500,8951.61,1.37,0,-97208,8833,8666,8453,8286,8073,8750,8370,128,2550,500,5270,10,1,25680564,2203,73.33,5.88,12,10.99,117.00,1458.00,13624,20230324,-37.02,1672,20220930,413.16,13624,-37.02,20230324,1880,356.38,20230103,14090,-39.11,20230324,1730,395.95,20220930,2.90,N,208370,500,128 억,,352262,N,N,0,N,00,N
20230822,130902,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8680,180,2,2.12,23428516000,2608660,183.77,8650,9250,8590,11050,5950,8500,8981.06,1.37,0,-83433,8833,8666,8453,8286,8073,8750,8370,128,2550,500,5270,10,1,25680564,2229,74.19,5.95,12,10.16,117.00,1458.00,13624,20230324,-36.29,1672,20220930,419.14,13624,-36.29,20230324,1880,361.70,20230103,14090,-38.40,20230324,1730,401.73,20220930,2.90,N,208370,500,128 억,,352262,N,N,0,N,00,N
20230822,120850,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8810,310,2,3.65,21849603910,2428044,171.05,8650,9250,8590,11050,5950,8500,8998.86,1.37,0,-92782,8833,8666,8453,8286,8073,8750,8370,128,2550,500,5270,10,1,25680564,2262,75.30,6.04,12,9.45,117.00,1458.00,13624,20230324,-35.33,1672,20220930,426.91,13624,-35.33,20230324,1880,368.62,20230103,14090,-37.47,20230324,1730,409.25,20220930,2.90,N,208370,500,128 억,,352262,N,N,0,N,00,N
20230822,110903,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8940,440,2,5.18,19587268810,2174346,153.18,8650,9250,8590,11050,5950,8500,9008.36,1.37,0,-25997,8833,8666,8453,8286,8073,8750,8370,128,2550,500,5270,10,1,25680564,2296,76.41,6.13,12,8.47,117.00,1458.00,13624,20230324,-34.38,1672,20220930,434.69,13624,-34.38,20230324,1880,375.53,20230103,14090,-36.55,20230324,1730,416.76,20220930,2.90,N,208370,500,128 억,,352262,N,N,0,N,00,N
20230822,100859,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9130,630,2,7.41,15281266630,1699405,119.72,8650,9220,8590,11050,5950,8500,8992.14,1.37,0,-40035,8833,8666,8453,8286,8073,8750,8370,128,2550,500,5270,10,1,25680564,2345,78.03,6.26,12,6.62,117.00,1458.00,13624,20230324,-32.99,1672,20220930,446.05,13624,-32.99,20230324,1880,385.64,20230103,14090,-35.20,20230324,1730,427.75,20220930,2.90,N,208370,500,128 억,,352262,N,N,0,N,00,N
20230822,090900,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8770,270,2,3.18,1576063830,181722,12.80,8650,8770,8590,11050,5950,8500,8672.99,1.37,0,19036,8833,8666,8453,8286,8073,8750,8370,128,2550,500,5270,10,1,25680564,2252,74.96,6.02,12,0.71,117.00,1458.00,13624,20230324,-35.63,1672,20220930,424.52,13624,-35.63,20230324,1880,366.49,20230103,14090,-37.76,20230324,1730,406.94,20220930,2.90,N,208370,500,128 억,,352262,N,N,0,N,00,N
20230821,160857,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8500,260,2,3.16,11859481790,1400990,70.48,8250,8620,8240,10710,5770,8240,8465.07,1.22,0,33778,8846,8542,8296,7992,7746,8420,7870,128,2470,500,5100,10,1,25680564,2183,72.65,5.83,12,5.46,117.00,1458.00,13624,20230324,-37.61,1672,20220930,408.37,13624,-37.61,20230324,1880,352.13,20230103,14090,-39.67,20230324,1730,391.33,20220930,2.81,N,208370,500,128 억,,312710,N,N,9,N,00,N
20230821,150905,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8520,280,2,3.40,11115372140,1313421,66.08,8250,8620,8240,10710,5770,8240,8463.09,1.22,0,37218,8846,8542,8296,7992,7746,8420,7870,128,2470,500,5100,10,1,25680564,2188,72.82,5.84,12,5.11,117.00,1458.00,13624,20230324,-37.46,1672,20220930,409.57,13624,-37.46,20230324,1880,353.19,20230103,14090,-39.53,20230324,1730,392.49,20220930,2.81,N,208370,500,128 억,,312710,N,N,9,N,00,N
20230821,140901,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8460,220,2,2.67,8846513140,1046526,52.65,8250,8620,8240,10710,5770,8240,8453.42,1.22,0,99274,8846,8542,8296,7992,7746,8420,7870,128,2470,500,5100,10,1,25680564,2173,72.31,5.80,12,4.08,117.00,1458.00,13624,20230324,-37.90,1672,20220930,405.98,13624,-37.90,20230324,1880,350.00,20230103,14090,-39.96,20230324,1730,389.02,20220930,2.81,N,208370,500,128 억,,312710,N,N,9,N,00,N
20230821,130910,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8380,140,2,1.70,7866701080,929811,46.78,8250,8620,8240,10710,5770,8240,8460.78,1.22,0,96590,8846,8542,8296,7992,7746,8420,7870,128,2470,500,5100,10,1,25680564,2152,71.62,5.75,12,3.62,117.00,1458.00,13624,20230324,-38.49,1672,20220930,401.20,13624,-38.49,20230324,1880,345.74,20230103,14090,-40.53,20230324,1730,384.39,20220930,2.81,N,208370,500,128 억,,312710,N,N,9,N,00,N
20230821,120907,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8350,110,2,1.33,7267111380,858602,43.20,8250,8620,8240,10710,5770,8240,8464.15,1.22,0,104962,8846,8542,8296,7992,7746,8420,7870,128,2470,500,5100,10,1,25680564,2144,71.37,5.73,12,3.34,117.00,1458.00,13624,20230324,-38.71,1672,20220930,399.40,13624,-38.71,20230324,1880,344.15,20230103,14090,-40.74,20230324,1730,382.66,20220930,2.81,N,208370,500,128 억,,312710,N,N,9,N,00,N
20230821,110900,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8410,170,2,2.06,6568280750,774909,38.99,8250,8620,8240,10710,5770,8240,8476.50,1.22,0,110311,8846,8542,8296,7992,7746,8420,7870,128,2470,500,5100,10,1,25680564,2160,71.88,5.77,12,3.02,117.00,1458.00,13624,20230324,-38.27,1672,20220930,402.99,13624,-38.27,20230324,1880,347.34,20230103,14090,-40.31,20230324,1730,386.13,20220930,2.81,N,208370,500,128 억,,312710,N,N,9,N,00,N
20230821,100858,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8600,360,2,4.37,5377965730,634609,31.93,8250,8610,8240,10710,5770,8240,8474.83,1.22,0,94350,8846,8542,8296,7992,7746,8420,7870,128,2470,500,5100,10,1,25680564,2209,73.50,5.90,12,2.47,117.00,1458.00,13624,20230324,-36.88,1672,20220930,414.35,13624,-36.88,20230324,1880,357.45,20230103,14090,-38.96,20230324,1730,397.11,20220930,2.81,N,208370,500,128 억,,312710,N,N,9,N,00,N
20230821,090906,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8360,120,2,1.46,1102664480,132417,6.66,8250,8430,8240,10710,5770,8240,8327.88,1.22,0,16007,8846,8542,8296,7992,7746,8420,7870,128,2470,500,5100,10,1,25680564,2147,71.45,5.73,12,0.52,117.00,1458.00,13624,20230324,-38.64,1672,20220930,400.00,13624,-38.64,20230324,1880,344.68,20230103,14090,-40.67,20230324,1730,383.24,20220930,2.81,N,208370,500,128 억,,312710,N,N,9,N,00,N
20230818,160900,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8240,-520,5,-5.94,16224082550,1963148,126.58,8460,8600,8050,11380,6140,8760,8264.36,1.07,0,37616,9613,9186,8883,8456,8153,9035,8305,128,2620,500,5430,10,1,25680564,2116,70.43,5.65,12,7.64,117.00,1458.00,13624,20230324,-39.52,1672,20220930,392.82,13624,-39.52,20230324,1880,338.30,20230103,14090,-41.52,20230324,1730,376.30,20220930,2.82,N,208370,500,128 억,,275827,N,N,9,N,00,N
20230818,150851,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8260,-500,5,-5.71,15272384340,1848022,119.16,8460,8600,8050,11380,6140,8760,8264.18,1.07,0,56625,9613,9186,8883,8456,8153,9035,8305,128,2620,500,5430,10,1,25680564,2121,70.60,5.67,12,7.20,117.00,1458.00,13624,20230324,-39.37,1672,20220930,394.02,13624,-39.37,20230324,1880,339.36,20230103,14090,-41.38,20230324,1730,377.46,20220930,2.82,N,208370,500,128 억,,275827,N,N,25,N,00,N
20230818,140858,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8210,-550,5,-6.28,13386130790,1619023,104.39,8460,8600,8050,11380,6140,8760,8268.03,1.07,0,73716,9613,9186,8883,8456,8153,9035,8305,128,2620,500,5430,10,1,25680564,2108,70.17,5.63,12,6.30,117.00,1458.00,13624,20230324,-39.74,1672,20220930,391.03,13624,-39.74,20230324,1880,336.70,20230103,14090,-41.73,20230324,1730,374.57,20220930,2.82,N,208370,500,128 억,,275827,N,N,25,N,00,N
20230818,130851,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8100,-660,5,-7.53,11141661310,1345522,86.76,8460,8600,8050,11380,6140,8760,8280.55,1.07,0,85499,9613,9186,8883,8456,8153,9035,8305,128,2620,500,5430,10,1,25680564,2080,69.23,5.56,12,5.24,117.00,1458.00,13624,20230324,-40.55,1672,20220930,384.45,13624,-40.55,20230324,1880,330.85,20230103,14090,-42.51,20230324,1730,368.21,20220930,2.82,N,208370,500,128 억,,275827,N,N,25,N,00,N
20230818,120903,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8090,-670,5,-7.65,10241523850,1234382,79.59,8460,8600,8050,11380,6140,8760,8296.88,1.07,0,99216,9613,9186,8883,8456,8153,9035,8305,128,2620,500,5430,10,1,25680564,2078,69.15,5.55,12,4.81,117.00,1458.00,13624,20230324,-40.62,1672,20220930,383.85,13624,-40.62,20230324,1880,330.32,20230103,14090,-42.58,20230324,1730,367.63,20220930,2.82,N,208370,500,128 억,,275827,N,N,25,N,00,N
20230818,110855,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8280,-480,5,-5.48,8851823210,1064318,68.63,8460,8600,8050,11380,6140,8760,8316.89,1.07,0,81102,9613,9186,8883,8456,8153,9035,8305,128,2620,500,5430,10,1,25680564,2126,70.77,5.68,12,4.14,117.00,1458.00,13624,20230324,-39.22,1672,20220930,395.22,13624,-39.22,20230324,1880,340.43,20230103,14090,-41.23,20230324,1730,378.61,20220930,2.82,N,208370,500,128 억,,275827,N,N,25,N,00,N
20230818,100859,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8150,-610,5,-6.96,6565474430,784865,50.61,8460,8600,8100,11380,6140,8760,8365.09,1.07,0,92385,9613,9186,8883,8456,8153,9035,8305,128,2620,500,5430,10,1,25680564,2093,69.66,5.59,12,3.06,117.00,1458.00,13624,20230324,-40.18,1672,20220930,387.44,13624,-40.18,20230324,1880,333.51,20230103,14090,-42.16,20230324,1730,371.10,20220930,2.82,N,208370,500,128 억,,275827,N,N,25,N,00,N
20230818,090903,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8370,-390,5,-4.45,1847005840,218911,14.12,8460,8580,8310,11380,6140,8760,8437.23,1.07,0,33358,9613,9186,8883,8456,8153,9035,8305,128,2620,500,5430,10,1,25680564,2149,71.54,5.74,12,0.85,117.00,1458.00,13624,20230324,-38.56,1672,20220930,400.60,13624,-38.56,20230324,1880,345.21,20230103,14090,-40.60,20230324,1730,383.82,20220930,2.82,N,208370,500,128 억,,275827,N,N,25,N,00,N
20230817,160858,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8760,-520,5,-5.60,13358246800,1519090,75.67,9200,9310,8580,12060,6500,9280,8793.41,0.78,0,71388,10166,9722,9426,8982,8686,9575,8835,128,2780,500,5750,10,1,25680564,2250,74.87,6.01,12,5.92,117.00,1458.00,13624,20230324,-35.70,1672,20220930,423.92,13624,-35.70,20230324,1880,365.96,20230103,14090,-37.83,20230324,1730,406.36,20220930,2.83,N,208370,500,128 억,,200925,N,N,25,N,00,N
20230817,150904,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8740,-540,5,-5.82,12636649390,1436794,71.57,9200,9310,8580,12060,6500,9280,8794.77,0.78,0,58528,10166,9722,9426,8982,8686,9575,8835,128,2780,500,5750,10,1,25680564,2244,74.70,5.99,12,5.59,117.00,1458.00,13624,20230324,-35.85,1672,20220930,422.73,13624,-35.85,20230324,1880,364.89,20230103,14090,-37.97,20230324,1730,405.20,20220930,2.83,N,208370,500,128 억,,200925,N,N,21,N,00,N
20230817,140856,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8780,-500,5,-5.39,11371762790,1291678,64.34,9200,9310,8580,12060,6500,9280,8803.59,0.78,0,47808,10166,9722,9426,8982,8686,9575,8835,128,2780,500,5750,10,1,25680564,2255,75.04,6.02,12,5.03,117.00,1458.00,13624,20230324,-35.55,1672,20220930,425.12,13624,-35.55,20230324,1880,367.02,20230103,14090,-37.69,20230324,1730,407.51,20220930,2.83,N,208370,500,128 억,,200925,N,N,21,N,00,N
20230817,130854,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8720,-560,5,-6.03,10732484220,1218809,60.71,9200,9310,8580,12060,6500,9280,8805.42,0.78,0,56213,10166,9722,9426,8982,8686,9575,8835,128,2780,500,5750,10,1,25680564,2239,74.53,5.98,12,4.75,117.00,1458.00,13624,20230324,-36.00,1672,20220930,421.53,13624,-36.00,20230324,1880,363.83,20230103,14090,-38.11,20230324,1730,404.05,20220930,2.83,N,208370,500,128 억,,200925,N,N,21,N,00,N
20230817,120857,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8710,-570,5,-6.14,9929192620,1127183,56.15,9200,9310,8580,12060,6500,9280,8808.54,0.78,0,65854,10166,9722,9426,8982,8686,9575,8835,128,2780,500,5750,10,1,25680564,2237,74.44,5.97,12,4.39,117.00,1458.00,13624,20230324,-36.07,1672,20220930,420.93,13624,-36.07,20230324,1880,363.30,20230103,14090,-38.18,20230324,1730,403.47,20220930,2.83,N,208370,500,128 억,,200925,N,N,21,N,00,N
20230817,110857,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8670,-610,5,-6.57,9134852790,1035851,51.60,9200,9310,8580,12060,6500,9280,8818.35,0.78,0,76207,10166,9722,9426,8982,8686,9575,8835,128,2780,500,5750,10,1,25680564,2227,74.10,5.95,12,4.03,117.00,1458.00,13624,20230324,-36.36,1672,20220930,418.54,13624,-36.36,20230324,1880,361.17,20230103,14090,-38.47,20230324,1730,401.16,20220930,2.83,N,208370,500,128 억,,200925,N,N,21,N,00,N
20230817,100853,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8800,-480,5,-5.17,7357701880,830871,41.39,9200,9310,8630,12060,6500,9280,8855.02,0.78,0,69126,10166,9722,9426,8982,8686,9575,8835,128,2780,500,5750,10,1,25680564,2260,75.21,6.04,12,3.24,117.00,1458.00,13624,20230324,-35.41,1672,20220930,426.32,13624,-35.41,20230324,1880,368.09,20230103,14090,-37.54,20230324,1730,408.67,20220930,2.83,N,208370,500,128 억,,200925,N,N,21,N,00,N
20230817,090851,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8950,-330,5,-3.56,2935956510,326606,16.27,9200,9310,8700,12060,6500,9280,8988.61,0.78,0,57156,10166,9722,9426,8982,8686,9575,8835,128,2780,500,5750,10,1,25680564,2298,76.50,6.14,12,1.27,117.00,1458.00,13624,20230324,-34.31,1672,20220930,435.29,13624,-34.31,20230324,1880,376.06,20230103,14090,-36.48,20230324,1730,417.34,20220930,2.83,N,208370,500,128 억,,200925,N,N,21,N,00,N
20230816,160857,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9280,-350,5,-3.63,18868592100,1969198,108.00,9580,9870,9130,12510,6750,9630,9582.58,0.36,0,115932,10163,9896,9763,9496,9363,9830,9430,128,2880,500,5970,10,1,25680564,2383,79.32,6.36,12,7.67,117.00,1458.00,13624,20230324,-31.88,1672,20220930,455.02,13624,-31.88,20230324,1880,393.62,20230103,14090,-34.14,20230324,1730,436.42,20220930,2.15,N,208370,500,128 억,,92465,N,N,21,N,00,N
20230816,150859,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9250,-380,5,-3.95,17548276590,1826757,100.19,9580,9870,9130,12510,6750,9630,9606.22,0.36,0,73738,10163,9896,9763,9496,9363,9830,9430,128,2880,500,5970,10,1,25680564,2375,79.06,6.34,12,7.11,117.00,1458.00,13624,20230324,-32.11,1672,20220930,453.23,13624,-32.11,20230324,1880,392.02,20230103,14090,-34.35,20230324,1730,434.68,20220930,2.15,N,208370,500,128 억,,92465,N,N,16,N,00,N
20230816,140857,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9420,-210,5,-2.18,14335083730,1483467,81.36,9580,9870,9400,12510,6750,9630,9663.27,0.36,0,10296,10163,9896,9763,9496,9363,9830,9430,128,2880,500,5970,10,1,25680564,2419,80.51,6.46,12,5.78,117.00,1458.00,13624,20230324,-30.86,1672,20220930,463.40,13624,-30.86,20230324,1880,401.06,20230103,14090,-33.14,20230324,1730,444.51,20220930,2.15,N,208370,500,128 억,,92465,N,N,16,N,00,N
20230816,130854,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9610,-20,5,-0.21,11936190170,1230324,67.48,9580,9870,9570,12510,6750,9630,9701.78,0.36,0,-6437,10163,9896,9763,9496,9363,9830,9430,128,2880,500,5970,10,1,25680564,2468,82.14,6.59,12,4.79,117.00,1458.00,13624,20230324,-29.46,1672,20220930,474.76,13624,-29.46,20230324,1880,411.17,20230103,14090,-31.80,20230324,1730,455.49,20220930,2.15,N,208370,500,128 억,,92465,N,N,16,N,00,N
20230816,120906,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9600,-30,5,-0.31,11138598060,1147426,62.93,9580,9870,9580,12510,6750,9630,9707.60,0.36,0,-6244,10163,9896,9763,9496,9363,9830,9430,128,2880,500,5970,10,1,25680564,2465,82.05,6.58,12,4.47,117.00,1458.00,13624,20230324,-29.54,1672,20220930,474.16,13624,-29.54,20230324,1880,410.64,20230103,14090,-31.87,20230324,1730,454.91,20220930,2.15,N,208370,500,128 억,,92465,N,N,16,N,00,N
20230816,110902,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9640,10,2,0.10,9836348960,1012238,55.52,9580,9870,9580,12510,6750,9630,9717.60,0.36,0,-6775,10163,9896,9763,9496,9363,9830,9430,128,2880,500,5970,10,1,25680564,2476,82.39,6.61,12,3.94,117.00,1458.00,13624,20230324,-29.24,1672,20220930,476.56,13624,-29.24,20230324,1880,412.77,20230103,14090,-31.58,20230324,1730,457.23,20220930,2.15,N,208370,500,128 억,,92465,N,N,16,N,00,N
20230816,100858,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9730,100,2,1.04,4618730950,477511,26.19,9580,9820,9580,12510,6750,9630,9672.69,0.36,0,34225,10163,9896,9763,9496,9363,9830,9430,128,2880,500,5970,10,1,25680564,2499,83.16,6.67,12,1.86,117.00,1458.00,13624,20230324,-28.58,1672,20220930,481.94,13624,-28.58,20230324,1880,417.55,20230103,14090,-30.94,20230324,1730,462.43,20220930,2.15,N,208370,500,128 억,,92465,N,N,16,N,00,N
20230816,090854,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9710,80,2,0.83,1448360490,149929,8.22,9580,9760,9580,12510,6750,9630,9660.71,0.36,0,-616,10163,9896,9763,9496,9363,9830,9430,128,2880,500,5970,10,1,25680564,2494,82.99,6.66,12,0.58,117.00,1458.00,13624,20230324,-28.73,1672,20220930,480.74,13624,-28.73,20230324,1880,416.49,20230103,14090,-31.09,20230324,1730,461.27,20220930,2.15,N,208370,500,128 억,,92465,N,N,16,N,00,N
20230814,160847,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9630,-140,5,-1.43,17471097510,1783512,67.18,9670,10030,9630,12700,6840,9770,9796.32,0.32,0,7956,10423,10096,9903,9576,9383,10000,9480,128,2930,500,6050,10,1,25680564,2473,82.31,6.60,12,6.94,117.00,1458.00,13624,20230324,-29.32,1672,20220930,475.96,13624,-29.32,20230324,1880,412.23,20230103,14090,-31.65,20230324,1730,456.65,20220930,2.30,N,208370,500,128 억,,82316,N,N,16,N,00,N
20230814,150843,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9700,-70,5,-0.72,16129162030,1644553,61.94,9670,10030,9630,12700,6840,9770,9807.77,0.32,0,-7482,10423,10096,9903,9576,9383,10000,9480,128,2930,500,6050,10,1,25680564,2491,82.91,6.65,12,6.40,117.00,1458.00,13624,20230324,-28.80,1672,20220930,480.14,13624,-28.80,20230324,1880,415.96,20230103,14090,-31.16,20230324,1730,460.69,20220930,2.30,N,208370,500,128 억,,82316,N,N,9,N,00,N
20230814,140845,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9810,40,2,0.41,14344727610,1460771,55.02,9670,10030,9630,12700,6840,9770,9820.18,0.32,0,-8207,10423,10096,9903,9576,9383,10000,9480,128,2930,500,6050,10,1,25680564,2519,83.85,6.73,12,5.69,117.00,1458.00,13624,20230324,-27.99,1672,20220930,486.72,13624,-27.99,20230324,1880,421.81,20230103,14090,-30.38,20230324,1730,467.05,20220930,2.30,N,208370,500,128 억,,82316,N,N,9,N,00,N
20230814,130836,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9770,0,3,0.00,12919027110,1314451,49.51,9670,10030,9630,12700,6840,9770,9828.73,0.32,0,-10588,10423,10096,9903,9576,9383,10000,9480,128,2930,500,6050,10,1,25680564,2509,83.50,6.70,12,5.12,117.00,1458.00,13624,20230324,-28.29,1672,20220930,484.33,13624,-28.29,20230324,1880,419.68,20230103,14090,-30.66,20230324,1730,464.74,20220930,2.30,N,208370,500,128 억,,82316,N,N,9,N,00,N
20230814,120843,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9720,-50,5,-0.51,11460054380,1166043,43.92,9670,10030,9630,12700,6840,9770,9828.46,0.32,0,-8914,10423,10096,9903,9576,9383,10000,9480,128,2930,500,6050,10,1,25680564,2496,83.08,6.67,12,4.54,117.00,1458.00,13624,20230324,-28.66,1672,20220930,481.34,13624,-28.66,20230324,1880,417.02,20230103,14090,-31.01,20230324,1730,461.85,20220930,2.30,N,208370,500,128 억,,82316,N,N,9,N,00,N
20230814,110838,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9750,-20,5,-0.20,10180700720,1034420,38.96,9670,10030,9630,12700,6840,9770,9842.36,0.32,0,-11329,10423,10096,9903,9576,9383,10000,9480,128,2930,500,6050,10,1,25680564,2504,83.33,6.69,12,4.03,117.00,1458.00,13624,20230324,-28.44,1672,20220930,483.13,13624,-28.44,20230324,1880,418.62,20230103,14090,-30.80,20230324,1730,463.58,20220930,2.30,N,208370,500,128 억,,82316,N,N,9,N,00,N
20230814,100839,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9860,90,2,0.92,8450491590,858352,32.33,9670,10030,9630,12700,6840,9770,9845.55,0.32,0,-3526,10423,10096,9903,9576,9383,10000,9480,128,2930,500,6050,10,1,25680564,2532,84.27,6.76,12,3.34,117.00,1458.00,13624,20230324,-27.63,1672,20220930,489.71,13624,-27.63,20230324,1880,424.47,20230103,14090,-30.02,20230324,1730,469.94,20220930,2.30,N,208370,500,128 억,,82316,N,N,9,N,00,N
20230814,090837,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9760,-10,5,-0.10,1994794400,204200,7.69,9670,9950,9630,12700,6840,9770,9768.79,0.32,0,-2146,10423,10096,9903,9576,9383,10000,9480,128,2930,500,6050,10,1,25680564,2506,83.42,6.69,12,0.80,117.00,1458.00,13624,20230324,-28.36,1672,20220930,483.73,13624,-28.36,20230324,1880,419.15,20230103,14090,-30.73,20230324,1730,464.16,20220930,2.30,N,208370,500,128 억,,82316,N,N,9,N,00,N
20230811,160838,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9770,-830,5,-7.83,25668695680,2590572,35.98,10230,10230,9710,13780,7420,10600,9908.16,2.06,0,-466423,11413,11006,10293,9886,9173,11210,10090,128,3180,500,6570,10,1,25680564,2509,83.50,6.70,12,10.09,117.00,1458.00,13624,20230324,-28.29,1672,20220930,484.33,13624,-28.29,20230324,1880,419.68,20230103,14090,-30.66,20230324,1730,464.74,20220930,2.50,N,208370,500,128 억,,528035,N,N,9,N,00,N
20230811,150834,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9780,-820,5,-7.74,24517041250,2472581,34.34,10230,10230,9710,13780,7420,10600,9915.09,2.06,0,-455193,11413,11006,10293,9886,9173,11210,10090,128,3180,500,6570,10,1,25680564,2512,83.59,6.71,12,9.63,117.00,1458.00,13624,20230324,-28.21,1672,20220930,484.93,13624,-28.21,20230324,1880,420.21,20230103,14090,-30.59,20230324,1730,465.32,20220930,2.50,N,208370,500,128 억,,528035,N,N,3,N,00,N
20230811,140832,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9820,-780,5,-7.36,21526615750,2167420,30.10,10230,10230,9800,13780,7420,10600,9931.37,2.06,0,-386578,11413,11006,10293,9886,9173,11210,10090,128,3180,500,6570,10,1,25680564,2522,83.93,6.74,12,8.44,117.00,1458.00,13624,20230324,-27.92,1672,20220930,487.32,13624,-27.92,20230324,1880,422.34,20230103,14090,-30.31,20230324,1730,467.63,20220930,2.50,N,208370,500,128 억,,528035,N,N,3,N,00,N
20230811,130831,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9890,-710,5,-6.70,19376361880,1948915,27.07,10230,10230,9800,13780,7420,10600,9941.54,2.06,0,-328786,11413,11006,10293,9886,9173,11210,10090,128,3180,500,6570,10,1,25680564,2540,84.53,6.78,12,7.59,117.00,1458.00,13624,20230324,-27.41,1672,20220930,491.51,13624,-27.41,20230324,1880,426.06,20230103,14090,-29.81,20230324,1730,471.68,20220930,2.50,N,208370,500,128 억,,528035,N,N,3,N,00,N
20230811,120823,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9880,-720,5,-6.79,17578280730,1766670,24.54,10230,10230,9800,13780,7420,10600,9949.31,2.06,0,-309222,11413,11006,10293,9886,9173,11210,10090,128,3180,500,6570,10,1,25680564,2537,84.44,6.78,12,6.88,117.00,1458.00,13624,20230324,-27.48,1672,20220930,490.91,13624,-27.48,20230324,1880,425.53,20230103,14090,-29.88,20230324,1730,471.10,20220930,2.50,N,208370,500,128 억,,528035,N,N,3,N,00,N
20230811,110824,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9930,-670,5,-6.32,15708060220,1577896,21.91,10230,10230,9800,13780,7420,10600,9954.36,2.06,0,-297880,11413,11006,10293,9886,9173,11210,10090,128,3180,500,6570,10,1,25680564,2550,84.87,6.81,12,6.14,117.00,1458.00,13624,20230324,-27.11,1672,20220930,493.90,13624,-27.11,20230324,1880,428.19,20230103,14090,-29.52,20230324,1730,473.99,20220930,2.50,N,208370,500,128 억,,528035,N,N,3,N,00,N
20230811,100821,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9890,-710,5,-6.70,13759637100,1381870,19.19,10230,10230,9800,13780,7420,10600,9956.45,2.06,0,-273635,11413,11006,10293,9886,9173,11210,10090,128,3180,500,6570,10,1,25680564,2540,84.53,6.78,12,5.38,117.00,1458.00,13624,20230324,-27.41,1672,20220930,491.51,13624,-27.41,20230324,1880,426.06,20230103,14090,-29.81,20230324,1730,471.68,20220930,2.50,N,208370,500,128 억,,528035,N,N,3,N,00,N
20230811,090831,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9960,-640,5,-6.04,6214207550,620190,8.61,10230,10230,9830,13780,7420,10600,10018.22,2.06,0,-145876,11413,11006,10293,9886,9173,11210,10090,128,3180,500,6570,10,1,25680564,2558,85.13,6.83,12,2.42,117.00,1458.00,13624,20230324,-26.89,1672,20220930,495.69,13624,-26.89,20230324,1880,429.79,20230103,14090,-29.31,20230324,1730,475.72,20220930,2.50,N,208370,500,128 억,,528035,N,N,3,N,00,N
20230810,160822,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,10600,730,2,7.40,71750949840,6996860,323.00,9880,10700,9580,12830,6910,9870,10253.66,1.94,0,39770,10463,10166,9833,9536,9203,10315,9685,128,2960,500,6110,10,1,25680564,2722,90.60,7.27,12,27.25,117.00,1458.00,13624,20230324,-22.20,1672,20220930,533.97,13624,-22.20,20230324,1880,463.83,20230103,14090,-24.77,20230324,1730,512.72,20220930,2.79,N,208370,500,128 억,,498331,N,N,3,N,00,N
20230810,150819,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,10430,560,2,5.67,61606572340,6038701,278.77,9880,10590,9580,12830,6910,9870,10202.35,1.94,0,114360,10463,10166,9833,9536,9203,10315,9685,128,2960,500,6110,10,1,25680564,2678,89.15,7.15,12,23.51,117.00,1458.00,13624,20230324,-23.44,1672,20220930,523.80,13624,-23.44,20230324,1880,454.79,20230103,14090,-25.98,20230324,1730,502.89,20220930,2.79,N,208370,500,128 억,,498331,N,N,11,N,00,N
20230810,140820,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,10370,500,2,5.07,42578931730,4204462,194.10,9880,10420,9580,12830,6910,9870,10127.52,1.94,0,82447,10463,10166,9833,9536,9203,10315,9685,128,2960,500,6110,10,1,25680564,2663,88.63,7.11,12,16.37,117.00,1458.00,13624,20230324,-23.88,1672,20220930,520.22,13624,-23.88,20230324,1880,451.60,20230103,14090,-26.40,20230324,1730,499.42,20220930,2.79,N,208370,500,128 억,,498331,N,N,11,N,00,N
20230810,130813,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,10200,330,2,3.34,29984286770,2983652,137.74,9880,10340,9580,12830,6910,9870,10049.96,1.94,0,98132,10463,10166,9833,9536,9203,10315,9685,128,2960,500,6110,10,1,25680564,2619,87.18,7.00,12,11.62,117.00,1458.00,13624,20230324,-25.13,1672,20220930,510.05,13624,-25.13,20230324,1880,442.55,20230103,14090,-27.61,20230324,1730,489.60,20220930,2.79,N,208370,500,128 억,,498331,N,N,11,N,00,N
20230810,120828,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,10140,270,2,2.74,21827553570,2183974,100.82,9880,10300,9580,12830,6910,9870,9994.83,1.94,0,41069,10463,10166,9833,9536,9203,10315,9685,128,2960,500,6110,10,1,25680564,2604,86.67,6.95,12,8.50,117.00,1458.00,13624,20230324,-25.57,1672,20220930,506.46,13624,-25.57,20230324,1880,439.36,20230103,14090,-28.03,20230324,1730,486.13,20220930,2.79,N,208370,500,128 억,,498331,N,N,11,N,00,N
20230810,110829,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9900,30,2,0.30,8893245050,907649,41.90,9880,10020,9580,12830,6910,9870,9797.54,1.94,0,16090,10463,10166,9833,9536,9203,10315,9685,128,2960,500,6110,10,1,25680564,2542,84.62,6.79,12,3.53,117.00,1458.00,13624,20230324,-27.33,1672,20220930,492.11,13624,-27.33,20230324,1880,426.60,20230103,14090,-29.74,20230324,1730,472.25,20220930,2.79,N,208370,500,128 억,,498331,N,N,11,N,00,N
20230810,100823,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9770,-100,5,-1.01,5231666640,537915,24.83,9880,9940,9580,12830,6910,9870,9723.88,1.94,0,-27718,10463,10166,9833,9536,9203,10315,9685,128,2960,500,6110,10,1,25680564,2509,83.50,6.70,12,2.09,117.00,1458.00,13624,20230324,-28.29,1672,20220930,484.33,13624,-28.29,20230324,1880,419.68,20230103,14090,-30.66,20230324,1730,464.74,20220930,2.79,N,208370,500,128 억,,498331,N,N,11,N,00,N
20230810,090833,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9850,-20,5,-0.20,1198303300,121557,5.61,9880,9940,9740,12830,6910,9870,9857.20,1.94,0,-4284,10463,10166,9833,9536,9203,10315,9685,128,2960,500,6110,10,1,25680564,2530,84.19,6.76,12,0.47,117.00,1458.00,13624,20230324,-27.70,1672,20220930,489.11,13624,-27.70,20230324,1880,423.94,20230103,14090,-30.09,20230324,1730,469.36,20220930,2.79,N,208370,500,128 억,,498331,N,N,11,N,00,N
20230809,160821,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9870,40,2,0.41,21006959170,2123089,29.51,9640,10130,9500,12770,6890,9830,9894.56,1.74,0,49722,11363,10596,10073,9306,8783,10335,9045,128,2940,500,6090,10,1,25680564,2535,84.36,6.77,12,8.27,117.00,1458.00,13624,20230324,-27.55,1672,20220930,490.31,13624,-27.55,20230324,1880,425.00,20230103,14090,-29.95,20230324,1730,470.52,20220930,2.90,N,208370,500,128 억,,445705,N,N,11,N,00,N
20230809,150811,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9950,120,2,1.22,19998682270,2021285,28.09,9640,10130,9500,12770,6890,9830,9894.05,1.74,0,62412,11363,10596,10073,9306,8783,10335,9045,128,2940,500,6090,10,1,25680564,2555,85.04,6.82,12,7.87,117.00,1458.00,13624,20230324,-26.97,1672,20220930,495.10,13624,-26.97,20230324,1880,429.26,20230103,14090,-29.38,20230324,1730,475.14,20220930,2.90,N,208370,500,128 억,,445705,N,N,80,N,00,N
20230809,140809,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9900,70,2,0.71,15062895600,1525782,21.20,9640,10060,9500,12770,6890,9830,9872.25,1.74,0,63498,11363,10596,10073,9306,8783,10335,9045,128,2940,500,6090,10,1,25680564,2542,84.62,6.79,12,5.94,117.00,1458.00,13624,20230324,-27.33,1672,20220930,492.11,13624,-27.33,20230324,1880,426.60,20230103,14090,-29.74,20230324,1730,472.25,20220930,2.90,N,208370,500,128 억,,445705,N,N,80,N,00,N
20230809,130829,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9940,110,2,1.12,13802572660,1398434,19.43,9640,10060,9500,12770,6890,9830,9870.03,1.74,0,71044,11363,10596,10073,9306,8783,10335,9045,128,2940,500,6090,10,1,25680564,2553,84.96,6.82,12,5.45,117.00,1458.00,13624,20230324,-27.04,1672,20220930,494.50,13624,-27.04,20230324,1880,428.72,20230103,14090,-29.45,20230324,1730,474.57,20220930,2.90,N,208370,500,128 억,,445705,N,N,80,N,00,N
20230809,120825,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,10000,170,2,1.73,12355277760,1253170,17.42,9640,10060,9500,12770,6890,9830,9859.22,1.74,0,71115,11363,10596,10073,9306,8783,10335,9045,128,2940,500,6090,10,1,25680564,2568,85.47,6.86,12,4.88,117.00,1458.00,13624,20230324,-26.60,1672,20220930,498.09,13624,-26.60,20230324,1880,431.91,20230103,14090,-29.03,20230324,1730,478.03,20220930,2.90,N,208370,500,128 억,,445705,N,N,80,N,00,N
20230809,110821,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9870,40,2,0.41,8030885910,820150,11.40,9640,9950,9500,12770,6890,9830,9791.96,1.74,0,64194,11363,10596,10073,9306,8783,10335,9045,128,2940,500,6090,10,1,25680564,2535,84.36,6.77,12,3.19,117.00,1458.00,13624,20230324,-27.55,1672,20220930,490.31,13624,-27.55,20230324,1880,425.00,20230103,14090,-29.95,20230324,1730,470.52,20220930,2.90,N,208370,500,128 억,,445705,N,N,80,N,00,N
20230809,100809,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9870,40,2,0.41,5721796910,586256,8.15,9640,9950,9500,12770,6890,9830,9759.87,1.74,0,62937,11363,10596,10073,9306,8783,10335,9045,128,2940,500,6090,10,1,25680564,2535,84.36,6.77,12,2.28,117.00,1458.00,13624,20230324,-27.55,1672,20220930,490.31,13624,-27.55,20230324,1880,425.00,20230103,14090,-29.95,20230324,1730,470.52,20220930,2.90,N,208370,500,128 억,,445705,N,N,80,N,00,N
20230809,090813,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9650,-180,5,-1.83,1781855090,185286,2.58,9640,9760,9500,12770,6890,9830,9616.54,1.74,0,-6821,11363,10596,10073,9306,8783,10335,9045,128,2940,500,6090,10,1,25680564,2478,82.48,6.62,12,0.72,117.00,1458.00,13624,20230324,-29.17,1672,20220930,477.15,13624,-29.17,20230324,1880,413.30,20230103,14090,-31.51,20230324,1730,457.80,20220930,2.90,N,208370,500,128 억,,445705,N,N,80,N,00,N
20230808,160829,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9830,80,2,0.82,72872689290,7151523,315.80,9970,10840,9550,12670,6830,9750,10190.00,1.42,0,83372,10563,10156,9833,9426,9103,9995,9265,128,2920,500,6040,10,1,25680564,2524,84.02,6.74,12,27.85,117.00,1458.00,13624,20230324,-27.85,1672,20220930,487.92,13624,-27.85,20230324,1880,422.87,20230103,14090,-30.23,20230324,1730,468.21,20220930,3.23,N,208370,500,128 억,,364073,N,N,80,N,00,N
20230808,150819,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9720,-30,5,-0.31,71457135110,7007621,309.45,9970,10840,9550,12670,6830,9750,10197.12,1.42,0,65622,10563,10156,9833,9426,9103,9995,9265,128,2920,500,6040,10,1,25680564,2496,83.08,6.67,12,27.29,117.00,1458.00,13624,20230324,-28.66,1672,20220930,481.34,13624,-28.66,20230324,1880,417.02,20230103,14090,-31.01,20230324,1730,461.85,20220930,3.23,N,208370,500,128 억,,364073,N,N,20,N,00,N
20230808,140815,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9900,150,2,1.54,67700315940,6622253,292.43,9970,10840,9590,12670,6830,9750,10223.23,1.42,0,10678,10563,10156,9833,9426,9103,9995,9265,128,2920,500,6040,10,1,25680564,2542,84.62,6.79,12,25.79,117.00,1458.00,13624,20230324,-27.33,1672,20220930,492.11,13624,-27.33,20230324,1880,426.60,20230103,14090,-29.74,20230324,1730,472.25,20220930,3.23,N,208370,500,128 억,,364073,N,N,20,N,00,N
20230808,130806,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9780,30,2,0.31,62583266490,6101559,269.44,9970,10840,9750,12670,6830,9750,10257.01,1.42,0,-75835,10563,10156,9833,9426,9103,9995,9265,128,2920,500,6040,10,1,25680564,2512,83.59,6.71,12,23.76,117.00,1458.00,13624,20230324,-28.21,1672,20220930,484.93,13624,-28.21,20230324,1880,420.21,20230103,14090,-30.59,20230324,1730,465.32,20220930,3.23,N,208370,500,128 억,,364073,N,N,20,N,00,N
20230808,120813,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9870,120,2,1.23,60870013610,5927190,261.74,9970,10840,9750,12670,6830,9750,10269.71,1.42,0,-82426,10563,10156,9833,9426,9103,9995,9265,128,2920,500,6040,10,1,25680564,2535,84.36,6.77,12,23.08,117.00,1458.00,13624,20230324,-27.55,1672,20220930,490.31,13624,-27.55,20230324,1880,425.00,20230103,14090,-29.95,20230324,1730,470.52,20220930,3.23,N,208370,500,128 억,,364073,N,N,20,N,00,N
20230808,110802,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9990,240,2,2.46,55126515040,5345798,236.06,9970,10840,9770,12670,6830,9750,10312.23,1.42,0,-110480,10563,10156,9833,9426,9103,9995,9265,128,2920,500,6040,10,1,25680564,2565,85.38,6.85,12,20.82,117.00,1458.00,13624,20230324,-26.67,1672,20220930,497.49,13624,-26.67,20230324,1880,431.38,20230103,14090,-29.10,20230324,1730,477.46,20220930,3.23,N,208370,500,128 억,,364073,N,N,20,N,00,N
20230808,100815,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,10130,380,2,3.90,13235948270,1321025,58.33,9970,10250,9770,12670,6830,9750,10019.66,1.42,0,98671,10563,10156,9833,9426,9103,9995,9265,128,2920,500,6040,10,1,25680564,2601,86.58,6.95,12,5.14,117.00,1458.00,13624,20230324,-25.65,1672,20220930,505.86,13624,-25.65,20230324,1880,438.83,20230103,14090,-28.11,20230324,1730,485.55,20220930,3.23,N,208370,500,128 억,,364073,N,N,20,N,00,N
20230808,090819,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9970,220,2,2.26,3478687760,346628,15.31,9970,10250,9900,12670,6830,9750,10036.63,1.42,0,-8792,10563,10156,9833,9426,9103,9995,9265,128,2920,500,6040,10,1,25680564,2560,85.21,6.84,12,1.35,117.00,1458.00,13624,20230324,-26.82,1672,20220930,496.29,13624,-26.82,20230324,1880,430.32,20230103,14090,-29.24,20230324,1730,476.30,20220930,3.23,N,208370,500,128 억,,364073,N,N,20,N,00,N
20230807,160811,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9750,-350,5,-3.47,22060878870,2234290,41.57,9870,10240,9510,13130,7070,10100,9872.01,1.75,0,-86880,11026,10562,10006,9542,8986,10795,9775,128,3030,500,6260,10,1,25680564,2504,83.33,6.69,12,8.70,117.00,1458.00,13624,20230324,-28.44,1672,20220930,483.13,13624,-28.44,20230324,1880,418.62,20230103,14090,-30.80,20230324,1730,463.58,20220930,4.35,N,208370,500,128 억,,450489,N,N,20,N,00,N
20230807,150811,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9770,-330,5,-3.27,20967229740,2122532,39.49,9870,10240,9510,13130,7070,10100,9876.41,1.75,0,-93769,11026,10562,10006,9542,8986,10795,9775,128,3030,500,6260,10,1,25680564,2509,83.50,6.70,12,8.27,117.00,1458.00,13624,20230324,-28.29,1672,20220930,484.33,13624,-28.29,20230324,1880,419.68,20230103,14090,-30.66,20230324,1730,464.74,20220930,4.35,N,208370,500,128 억,,450489,N,N,26,N,00,N
20230807,140815,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9580,-520,5,-5.15,19240710120,1943171,36.15,9870,10240,9510,13130,7070,10100,9899.76,1.75,0,-122282,11026,10562,10006,9542,8986,10795,9775,128,3030,500,6260,10,1,25680564,2460,81.88,6.57,12,7.57,117.00,1458.00,13624,20230324,-29.68,1672,20220930,472.97,13624,-29.68,20230324,1880,409.57,20230103,14090,-32.01,20230324,1730,453.76,20220930,4.35,N,208370,500,128 억,,450489,N,N,26,N,00,N
20230807,130806,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9780,-320,5,-3.17,17415586940,1754714,32.64,9870,10240,9640,13130,7070,10100,9923.12,1.75,0,-112322,11026,10562,10006,9542,8986,10795,9775,128,3030,500,6260,10,1,25680564,2512,83.59,6.71,12,6.83,117.00,1458.00,13624,20230324,-28.21,1672,20220930,484.93,13624,-28.21,20230324,1880,420.21,20230103,14090,-30.59,20230324,1730,465.32,20220930,4.35,N,208370,500,128 억,,450489,N,N,26,N,00,N
20230807,120805,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9770,-330,5,-3.27,16540227280,1665041,30.98,9870,10240,9640,13130,7070,10100,9931.92,1.75,0,-106669,11026,10562,10006,9542,8986,10795,9775,128,3030,500,6260,10,1,25680564,2509,83.50,6.70,12,6.48,117.00,1458.00,13624,20230324,-28.29,1672,20220930,484.33,13624,-28.29,20230324,1880,419.68,20230103,14090,-30.66,20230324,1730,464.74,20220930,4.35,N,208370,500,128 억,,450489,N,N,26,N,00,N
20230807,110759,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9790,-310,5,-3.07,15505039670,1559265,29.01,9870,10240,9640,13130,7070,10100,9941.90,1.75,0,-105735,11026,10562,10006,9542,8986,10795,9775,128,3030,500,6260,10,1,25680564,2514,83.68,6.71,12,6.07,117.00,1458.00,13624,20230324,-28.14,1672,20220930,485.53,13624,-28.14,20230324,1880,420.74,20230103,14090,-30.52,20230324,1730,465.90,20220930,4.35,N,208370,500,128 억,,450489,N,N,26,N,00,N
20230807,100809,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,10120,20,2,0.20,9614299000,968833,18.02,9870,10240,9640,13130,7070,10100,9920.08,1.75,0,18197,11026,10562,10006,9542,8986,10795,9775,128,3030,500,6260,10,1,25680564,2599,86.50,6.94,12,3.77,117.00,1458.00,13624,20230324,-25.72,1672,20220930,505.26,13624,-25.72,20230324,1880,438.30,20230103,14090,-28.18,20230324,1730,484.97,20220930,4.35,N,208370,500,128 억,,450489,N,N,26,N,00,N
20230807,090806,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9990,-110,5,-1.09,3137023750,315290,5.87,9870,10240,9730,13130,7070,10100,9940.06,1.75,0,-7871,11026,10562,10006,9542,8986,10795,9775,128,3030,500,6260,10,1,25680564,2565,85.38,6.85,12,1.23,117.00,1458.00,13624,20230324,-26.67,1672,20220930,497.49,13624,-26.67,20230324,1880,431.38,20230103,14090,-29.10,20230324,1730,477.46,20220930,4.35,N,208370,500,128 억,,450489,N,N,26,N,00,N
20230804,160801,54,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,10100,260,2,2.64,53030481780,5291104,103.05,9650,10470,9450,12790,6890,9840,10022.36,0.89,0,192035,10533,10186,9783,9436,9033,9985,9235,128,2950,500,6100,10,1,25680564,2594,86.32,6.93,12,20.60,117.00,1458.00,13624,20230324,-25.87,1672,20220930,504.07,13624,-25.87,20230324,1880,437.23,20230103,14090,-28.32,20230324,1730,483.82,20220930,3.75,N,208370,500,128 억,,229831,N,N,26,N,01,N
20230804,150800,54,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,10020,180,2,1.83,50613138220,5050298,98.36,9650,10470,9450,12790,6890,9840,10021.82,0.89,0,192812,10533,10186,9783,9436,9033,9985,9235,128,2950,500,6100,10,1,25680564,2573,85.64,6.87,12,19.67,117.00,1458.00,13624,20230324,-26.45,1672,20220930,499.28,13624,-26.45,20230324,1880,432.98,20230103,14090,-28.89,20230324,1730,479.19,20220930,3.75,N,208370,500,128 억,,229831,N,N,70,N,01,N
20230804,140813,54,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9940,100,2,1.02,43188262190,4312152,83.98,9650,10470,9450,12790,6890,9840,10015.49,0.89,0,200385,10533,10186,9783,9436,9033,9985,9235,128,2950,500,6100,10,1,25680564,2553,84.96,6.82,12,16.79,117.00,1458.00,13624,20230324,-27.04,1672,20220930,494.50,13624,-27.04,20230324,1880,428.72,20230103,14090,-29.45,20230324,1730,474.57,20220930,3.75,N,208370,500,128 억,,229831,N,N,70,N,01,N
20230804,130758,54,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9790,-50,5,-0.51,41115651330,4102270,79.89,9650,10470,9450,12790,6890,9840,10022.67,0.89,0,137608,10533,10186,9783,9436,9033,9985,9235,128,2950,500,6100,10,1,25680564,2514,83.68,6.71,12,15.97,117.00,1458.00,13624,20230324,-28.14,1672,20220930,485.53,13624,-28.14,20230324,1880,420.74,20230103,14090,-30.52,20230324,1730,465.90,20220930,3.75,N,208370,500,128 억,,229831,N,N,70,N,01,N
20230804,120756,54,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9750,-90,5,-0.91,37933392310,3773586,73.49,9650,10470,9450,12790,6890,9840,10052.36,0.89,0,107785,10533,10186,9783,9436,9033,9985,9235,128,2950,500,6100,10,1,25680564,2504,83.33,6.69,12,14.69,117.00,1458.00,13624,20230324,-28.44,1672,20220930,483.13,13624,-28.44,20230324,1880,418.62,20230103,14090,-30.80,20230324,1730,463.58,20220930,3.75,N,208370,500,128 억,,229831,N,N,70,N,01,N
20230804,110805,54,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,10020,180,2,1.83,35254469370,3502105,68.21,9650,10470,9450,12790,6890,9840,10066.67,0.89,0,70770,10533,10186,9783,9436,9033,9985,9235,128,2950,500,6100,10,1,25680564,2573,85.64,6.87,12,13.64,117.00,1458.00,13624,20230324,-26.45,1672,20220930,499.28,13624,-26.45,20230324,1880,432.98,20230103,14090,-28.89,20230324,1730,479.19,20220930,3.75,N,208370,500,128 억,,229831,N,N,70,N,01,N
20230804,100752,54,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9770,-70,5,-0.71,30029517750,2975657,57.95,9650,10470,9450,12790,6890,9840,10091.75,0.89,0,-67650,10533,10186,9783,9436,9033,9985,9235,128,2950,500,6100,10,1,25680564,2509,83.50,6.70,12,11.59,117.00,1458.00,13624,20230324,-28.29,1672,20220930,484.33,13624,-28.29,20230324,1880,419.68,20230103,14090,-30.66,20230324,1730,464.74,20220930,3.75,N,208370,500,128 억,,229831,N,N,70,N,01,N
20230804,090752,54,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,10300,460,2,4.67,7989167010,800539,15.59,9650,10340,9450,12790,6890,9840,9979.77,0.89,0,24142,10533,10186,9783,9436,9033,9985,9235,128,2950,500,6100,10,1,25680564,2645,88.03,7.06,12,3.12,117.00,1458.00,13624,20230324,-24.40,1672,20220930,516.03,13624,-24.40,20230324,1880,447.87,20230103,14090,-26.90,20230324,1730,495.38,20220930,3.75,N,208370,500,128 억,,229831,N,N,70,N,01,N
20230803,160754,54,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9840,-620,5,-5.93,48995134920,5005383,18.72,10040,10130,9380,13590,7330,10460,9787.72,0.52,0,114314,12053,11256,10513,9716,8973,11655,10115,128,3130,500,6480,10,1,25680564,2527,84.10,6.75,12,19.49,117.00,1458.00,13624,20230324,-27.77,1672,20220930,488.52,13624,-27.77,20230324,1880,423.40,20230103,14090,-30.16,20230324,1730,468.79,20220930,4.02,N,208370,500,128 억,,132734,N,N,70,N,01,N
20230803,150800,54,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9980,-480,5,-4.59,45754884700,4675061,17.48,10040,10130,9380,13590,7330,10460,9786.46,0.52,0,134247,12053,11256,10513,9716,8973,11655,10115,128,3130,500,6480,10,1,25680564,2563,85.30,6.84,12,18.20,117.00,1458.00,13624,20230324,-26.75,1672,20220930,496.89,13624,-26.75,20230324,1880,430.85,20230103,14090,-29.17,20230324,1730,476.88,20220930,4.02,N,208370,500,128 억,,132734,N,N,36,N,01,N
20230803,140752,54,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9810,-650,5,-6.21,40375399020,4133941,15.46,10040,10130,9380,13590,7330,10460,9766.17,0.52,0,129056,12053,11256,10513,9716,8973,11655,10115,128,3130,500,6480,10,1,25680564,2519,83.85,6.73,12,16.10,117.00,1458.00,13624,20230324,-27.99,1672,20220930,486.72,13624,-27.99,20230324,1880,421.81,20230103,14090,-30.38,20230324,1730,467.05,20220930,4.02,N,208370,500,128 억,,132734,N,N,36,N,01,N
20230803,130755,54,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9740,-720,5,-6.88,37463741800,3837591,14.35,10040,10130,9380,13590,7330,10460,9761.61,0.52,0,123354,12053,11256,10513,9716,8973,11655,10115,128,3130,500,6480,10,1,25680564,2501,83.25,6.68,12,14.94,117.00,1458.00,13624,20230324,-28.51,1672,20220930,482.54,13624,-28.51,20230324,1880,418.09,20230103,14090,-30.87,20230324,1730,463.01,20220930,4.02,N,208370,500,128 억,,132734,N,N,36,N,01,N
20230803,120758,54,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9610,-850,5,-8.13,33610283170,3441763,12.87,10040,10130,9380,13590,7330,10460,9764.66,0.52,0,103972,12053,11256,10513,9716,8973,11655,10115,128,3130,500,6480,10,1,25680564,2468,82.14,6.59,12,13.40,117.00,1458.00,13624,20230324,-29.46,1672,20220930,474.76,13624,-29.46,20230324,1880,411.17,20230103,14090,-31.80,20230324,1730,455.49,20220930,4.02,N,208370,500,128 억,,132734,N,N,36,N,01,N
20230803,110749,54,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9470,-990,5,-9.46,29739248270,3037134,11.36,10040,10130,9380,13590,7330,10460,9791.04,0.52,0,166973,12053,11256,10513,9716,8973,11655,10115,128,3130,500,6480,10,1,25680564,2432,80.94,6.50,12,11.83,117.00,1458.00,13624,20230324,-30.49,1672,20220930,466.39,13624,-30.49,20230324,1880,403.72,20230103,14090,-32.79,20230324,1730,447.40,20220930,4.02,N,208370,500,128 억,,132734,N,N,36,N,01,N
20230803,100748,54,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9850,-610,5,-5.83,20052818760,2026743,7.58,10040,10130,9660,13590,7330,10460,9893.04,0.52,0,62506,12053,11256,10513,9716,8973,11655,10115,128,3130,500,6480,10,1,25680564,2530,84.19,6.76,12,7.89,117.00,1458.00,13624,20230324,-27.70,1672,20220930,489.11,13624,-27.70,20230324,1880,423.94,20230103,14090,-30.09,20230324,1730,469.36,20220930,4.02,N,208370,500,128 억,,132734,N,N,36,N,01,N
20230803,090748,54,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9890,-570,5,-5.45,7574142780,766292,2.87,10040,10090,9660,13590,7330,10460,9881.27,0.52,0,-48319,12053,11256,10513,9716,8973,11655,10115,128,3130,500,6480,10,1,25680564,2540,84.53,6.78,12,2.98,117.00,1458.00,13624,20230324,-27.41,1672,20220930,491.51,13624,-27.41,20230324,1880,426.06,20230103,14090,-29.81,20230324,1730,471.68,20220930,4.02,N,208370,500,128 억,,132734,N,N,36,N,01,N
20230802,160754,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,10460,1100,2,11.75,279630727750,26535679,422.93,9770,11310,9770,12160,6560,9360,10538.00,1.17,0,-163809,10746,10052,8666,7972,6586,10400,8320,128,2800,500,5800,10,1,25680564,2686,89.40,7.17,12,103.33,117.00,1458.00,13624,20230324,-23.22,1672,20220930,525.60,13624,-23.22,20230324,1880,456.38,20230103,14090,-25.76,20230324,1730,504.62,20220930,3.44,N,208370,500,128 억,,300848,N,N,36,N,00,N
20230802,150803,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,10340,980,2,10.47,272033577330,25797542,411.16,9770,11310,9770,12160,6560,9360,10544.94,1.17,0,-221061,10746,10052,8666,7972,6586,10400,8320,128,2800,500,5800,10,1,25680564,2655,88.38,7.09,12,100.46,117.00,1458.00,13624,20230324,-24.10,1672,20220930,518.42,13624,-24.10,20230324,1880,450.00,20230103,14090,-26.61,20230324,1730,497.69,20220930,3.44,N,208370,500,128 억,,300848,N,N,19,N,00,N
20230802,140754,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,10410,1050,2,11.22,260272880120,24677795,393.32,9770,11310,9770,12160,6560,9360,10546.85,1.17,0,-212087,10746,10052,8666,7972,6586,10400,8320,128,2800,500,5800,10,1,25680564,2673,88.97,7.14,12,96.10,117.00,1458.00,13624,20230324,-23.59,1672,20220930,522.61,13624,-23.59,20230324,1880,453.72,20230103,14090,-26.12,20230324,1730,501.73,20220930,3.44,N,208370,500,128 억,,300848,N,N,19,N,00,N
20230802,130750,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,10530,1170,2,12.50,243064683270,23039373,367.20,9770,11310,9770,12160,6560,9360,10549.97,1.17,0,-227592,10746,10052,8666,7972,6586,10400,8320,128,2800,500,5800,10,1,25680564,2704,90.00,7.22,12,89.72,117.00,1458.00,13624,20230324,-22.71,1672,20220930,529.78,13624,-22.71,20230324,1880,460.11,20230103,14090,-25.27,20230324,1730,508.67,20220930,3.44,N,208370,500,128 억,,300848,N,N,19,N,00,N
20230802,120744,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,10230,870,2,9.29,199243072550,18939766,301.86,9770,11310,9770,12160,6560,9360,10519.83,1.17,0,-201984,10746,10052,8666,7972,6586,10400,8320,128,2800,500,5800,10,1,25680564,2627,87.44,7.02,12,73.75,117.00,1458.00,13624,20230324,-24.91,1672,20220930,511.84,13624,-24.91,20230324,1880,444.15,20230103,14090,-27.40,20230324,1730,491.33,20220930,3.44,N,208370,500,128 억,,300848,N,N,19,N,00,N
20230802,110745,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9980,620,2,6.62,183541564270,17390252,277.17,9770,11310,9770,12160,6560,9360,10554.28,1.17,0,-220212,10746,10052,8666,7972,6586,10400,8320,128,2800,500,5800,10,1,25680564,2563,85.30,6.84,12,67.72,117.00,1458.00,13624,20230324,-26.75,1672,20220930,496.89,13624,-26.75,20230324,1880,430.85,20230103,14090,-29.17,20230324,1730,476.88,20220930,3.44,N,208370,500,128 억,,300848,N,N,19,N,00,N
20230802,100748,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,10350,990,2,10.58,159235544810,15020734,239.40,9770,11310,9770,12160,6560,9360,10601.05,1.17,0,-203659,10746,10052,8666,7972,6586,10400,8320,128,2800,500,5800,10,1,25680564,2658,88.46,7.10,12,58.49,117.00,1458.00,13624,20230324,-24.03,1672,20220930,519.02,13624,-24.03,20230324,1880,450.53,20230103,14090,-26.54,20230324,1730,498.27,20220930,3.44,N,208370,500,128 억,,300848,N,N,19,N,00,N
20230802,090747,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,11000,1640,2,17.52,60622776090,5864797,93.47,9770,11130,9770,12160,6560,9360,10336.72,1.17,0,-90488,10746,10052,8666,7972,6586,10400,8320,128,2800,500,5800,10,1,25680564,2825,94.02,7.54,12,22.84,117.00,1458.00,13624,20230324,-19.26,1672,20220930,557.89,13624,-19.26,20230324,1880,485.11,20230103,14090,-21.93,20230324,1730,535.84,20220930,3.44,N,208370,500,128 억,,300848,N,N,19,N,00,N
20230801,160747,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9360,2160,1,30.00,52957903120,6268703,175.25,7300,9360,7280,9360,5040,7200,8447.95,1.37,0,-50772,7760,7480,7020,6740,6280,7620,6880,128,2160,500,4460,10,1,25680564,2404,80.00,6.42,12,24.41,117.00,1458.00,13624,20230324,-31.30,1672,20220930,459.81,13624,-31.30,20230324,1880,397.87,20230103,14090,-33.57,20230324,1730,441.04,20220930,3.05,N,208370,500,128 억,,350701,N,N,19,N,00,N
20230801,150743,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9360,2160,1,30.00,52935448480,6266304,175.18,7300,9360,7280,9360,5040,7200,8447.63,1.37,0,-50431,7760,7480,7020,6740,6280,7620,6880,128,2160,500,4460,10,1,25680564,2404,80.00,6.42,12,24.40,117.00,1458.00,13624,20230324,-31.30,1672,20220930,459.81,13624,-31.30,20230324,1880,397.87,20230103,14090,-33.57,20230324,1730,441.04,20220930,3.05,N,208370,500,128 억,,350701,N,N,18,N,00,N
20230801,140759,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9360,2160,1,30.00,52820844640,6254060,174.84,7300,9360,7280,9360,5040,7200,8445.85,1.37,0,-50430,7760,7480,7020,6740,6280,7620,6880,128,2160,500,4460,10,1,25680564,2404,80.00,6.42,12,24.35,117.00,1458.00,13624,20230324,-31.30,1672,20220930,459.81,13624,-31.30,20230324,1880,397.87,20230103,14090,-33.57,20230324,1730,441.04,20220930,3.05,N,208370,500,128 억,,350701,N,N,18,N,00,N
20230801,130740,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9360,2160,1,30.00,52293689440,6197740,173.27,7300,9360,7280,9360,5040,7200,8437.54,1.37,0,-50430,7760,7480,7020,6740,6280,7620,6880,128,2160,500,4460,10,1,25680564,2404,80.00,6.42,12,24.13,117.00,1458.00,13624,20230324,-31.30,1672,20220930,459.81,13624,-31.30,20230324,1880,397.87,20230103,14090,-33.57,20230324,1730,441.04,20220930,3.05,N,208370,500,128 억,,350701,N,N,18,N,00,N
20230801,120741,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9360,2160,1,30.00,52032395680,6169824,172.49,7300,9360,7280,9360,5040,7200,8433.37,1.37,0,-50430,7760,7480,7020,6740,6280,7620,6880,128,2160,500,4460,10,1,25680564,2404,80.00,6.42,12,24.03,117.00,1458.00,13624,20230324,-31.30,1672,20220930,459.81,13624,-31.30,20230324,1880,397.87,20230103,14090,-33.57,20230324,1730,441.04,20220930,3.05,N,208370,500,128 억,,350701,N,N,18,N,00,N
20230801,110738,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9360,2160,1,30.00,51572782240,6120720,171.11,7300,9360,7280,9360,5040,7200,8425.93,1.37,0,-50430,7760,7480,7020,6740,6280,7620,6880,128,2160,500,4460,10,1,25680564,2404,80.00,6.42,12,23.83,117.00,1458.00,13624,20230324,-31.30,1672,20220930,459.81,13624,-31.30,20230324,1880,397.87,20230103,14090,-33.57,20230324,1730,441.04,20220930,3.05,N,208370,500,128 억,,350701,N,N,18,N,00,N
20230801,100742,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9360,2160,1,30.00,51029013040,6062625,169.49,7300,9360,7280,9360,5040,7200,8416.98,1.37,0,-50430,7760,7480,7020,6740,6280,7620,6880,128,2160,500,4460,10,1,25680564,2404,80.00,6.42,12,23.61,117.00,1458.00,13624,20230324,-31.30,1672,20220930,459.81,13624,-31.30,20230324,1880,397.87,20230103,14090,-33.57,20230324,1730,441.04,20220930,3.05,N,208370,500,128 억,,350701,N,N,18,N,00,N
20230801,090736,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7620,420,2,5.83,7672886260,1019681,28.51,7300,7720,7280,9360,5040,7200,7524.79,1.37,0,-3731,7760,7480,7020,6740,6280,7620,6880,128,2160,500,4460,10,1,25680564,1957,65.13,5.23,12,3.97,117.00,1458.00,13624,20230324,-44.07,1672,20220930,355.74,13624,-44.07,20230324,1880,305.32,20230103,14090,-45.92,20230324,1730,340.46,20220930,3.05,N,208370,500,128 억,,350701,N,N,18,N,00,N