KissMeData/208370/price/prices-20240801.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
20240830,160935,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4840,100,2,2.11,1313422685,272810,95.95,4850,4910,4730,6160,3320,4740,4814.36,0.34,0,22670,4876,4807,4736,4667,4596,4772,4632,129,1420,500,2930,5,1,25740564,1246,22.72,2.06,12,1.06,213.00,2347.00,13090,20230922,-63.03,3735,20240722,29.59,7460,-35.12,20240109,3735,29.59,20240722,13090,-63.03,20230922,3735,29.59,20240722,4.76,N,208370,500,128 억,,87127,N,N,0,N,00,N
20240830,150944,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4835,95,2,2.00,1213925370,252286,88.73,4850,4910,4730,6160,3320,4740,4811.70,0.34,0,21149,4876,4807,4736,4667,4596,4772,4632,129,1420,500,2930,5,1,25740564,1245,22.70,2.06,12,0.98,213.00,2347.00,13090,20230922,-63.06,3735,20240722,29.45,7460,-35.19,20240109,3735,29.45,20240722,13090,-63.06,20230922,3735,29.45,20240722,4.76,N,208370,500,128 억,,87127,N,N,0,N,00,N
20240830,140943,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4800,60,2,1.27,1021199815,212276,74.66,4850,4910,4730,6160,3320,4740,4810.72,0.34,0,4860,4876,4807,4736,4667,4596,4772,4632,129,1420,500,2930,5,1,25740564,1236,22.54,2.05,12,0.82,213.00,2347.00,13090,20230922,-63.33,3735,20240722,28.51,7460,-35.66,20240109,3735,28.51,20240722,13090,-63.33,20230922,3735,28.51,20240722,4.76,N,208370,500,128 억,,87127,N,N,0,N,00,N
20240830,130938,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4770,30,2,0.63,901460170,187242,65.86,4850,4910,4730,6160,3320,4740,4814.41,0.34,0,-400,4876,4807,4736,4667,4596,4772,4632,129,1420,500,2930,5,1,25740564,1228,22.39,2.03,12,0.73,213.00,2347.00,13090,20230922,-63.56,3735,20240722,27.71,7460,-36.06,20240109,3735,27.71,20240722,13090,-63.56,20230922,3735,27.71,20240722,4.76,N,208370,500,128 억,,87127,N,N,0,N,00,N
20240830,120941,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4750,10,2,0.21,837875915,173899,61.16,4850,4910,4730,6160,3320,4740,4818.18,0.34,0,1497,4876,4807,4736,4667,4596,4772,4632,129,1420,500,2930,5,1,25740564,1223,22.30,2.02,12,0.68,213.00,2347.00,13090,20230922,-63.71,3735,20240722,27.18,7460,-36.33,20240109,3735,27.18,20240722,13090,-63.71,20230922,3735,27.18,20240722,4.76,N,208370,500,128 억,,87127,N,N,0,N,00,N
20240830,110951,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4800,60,2,1.27,705766570,146148,51.40,4850,4910,4770,6160,3320,4740,4829.12,0.34,0,15250,4876,4807,4736,4667,4596,4772,4632,129,1420,500,2930,5,1,25740564,1236,22.54,2.05,12,0.57,213.00,2347.00,13090,20230922,-63.33,3735,20240722,28.51,7460,-35.66,20240109,3735,28.51,20240722,13090,-63.33,20230922,3735,28.51,20240722,4.76,N,208370,500,128 억,,87127,N,N,0,N,00,N
20240830,100946,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4830,90,2,1.90,456176810,94213,33.14,4850,4910,4770,6160,3320,4740,4841.97,0.34,0,8371,4876,4807,4736,4667,4596,4772,4632,129,1420,500,2930,5,1,25740564,1243,22.68,2.06,12,0.37,213.00,2347.00,13090,20230922,-63.10,3735,20240722,29.32,7460,-35.25,20240109,3735,29.32,20240722,13090,-63.10,20230922,3735,29.32,20240722,4.76,N,208370,500,128 억,,87127,N,N,0,N,00,N
20240830,090949,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4860,120,2,2.53,193650415,40270,14.16,4850,4875,4770,6160,3320,4740,4808.80,0.34,0,2360,4876,4807,4736,4667,4596,4772,4632,129,1420,500,2930,5,1,25740564,1251,22.82,2.07,12,0.16,213.00,2347.00,13090,20230922,-62.87,3735,20240722,30.12,7460,-34.85,20240109,3735,30.12,20240722,13090,-62.87,20230922,3735,30.12,20240722,4.76,N,208370,500,128 억,,87127,N,N,0,N,00,N
20240829,160949,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4740,-95,5,-1.96,1319653305,280340,48.83,4800,4805,4665,6280,3385,4835,4707.29,0.21,0,33615,5315,5075,4950,4710,4585,5012,4647,129,1445,500,2990,5,1,25740564,1220,22.25,2.02,12,1.09,213.00,2347.00,13090,20230922,-63.79,3735,20240722,26.91,7460,-36.46,20240109,3735,26.91,20240722,13090,-63.79,20230922,3735,26.91,20240722,4.74,N,208370,500,128 억,,53830,N,N,0,N,00,N
20240829,150958,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4740,-95,5,-1.96,1274657200,270843,47.18,4800,4805,4665,6280,3385,4835,4706.26,0.21,0,30931,5315,5075,4950,4710,4585,5012,4647,129,1445,500,2990,5,1,25740564,1220,22.25,2.02,12,1.05,213.00,2347.00,13090,20230922,-63.79,3735,20240722,26.91,7460,-36.46,20240109,3735,26.91,20240722,13090,-63.79,20230922,3735,26.91,20240722,4.74,N,208370,500,128 억,,53830,N,N,0,N,00,N
20240829,140957,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4705,-130,5,-2.69,1103900225,234665,40.88,4800,4805,4665,6280,3385,4835,4704.15,0.21,0,24804,5315,5075,4950,4710,4585,5012,4647,129,1445,500,2990,5,1,25740564,1211,22.09,2.00,12,0.91,213.00,2347.00,13090,20230922,-64.06,3735,20240722,25.97,7460,-36.93,20240109,3735,25.97,20240722,13090,-64.06,20230922,3735,25.97,20240722,4.74,N,208370,500,128 억,,53830,N,N,0,N,00,N
20240829,131000,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4680,-155,5,-3.21,957280920,203406,35.43,4800,4805,4665,6280,3385,4835,4706.26,0.21,0,9308,5315,5075,4950,4710,4585,5012,4647,129,1445,500,2990,5,1,25740564,1205,21.97,1.99,12,0.79,213.00,2347.00,13090,20230922,-64.25,3735,20240722,25.30,7460,-37.27,20240109,3735,25.30,20240722,13090,-64.25,20230922,3735,25.30,20240722,4.74,N,208370,500,128 억,,53830,N,N,0,N,00,N
20240829,120958,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4685,-150,5,-3.10,812978435,172552,30.06,4800,4805,4665,6280,3385,4835,4711.50,0.21,0,18561,5315,5075,4950,4710,4585,5012,4647,129,1445,500,2990,5,1,25740564,1206,22.00,2.00,12,0.67,213.00,2347.00,13090,20230922,-64.21,3735,20240722,25.44,7460,-37.20,20240109,3735,25.44,20240722,13090,-64.21,20230922,3735,25.44,20240722,4.74,N,208370,500,128 억,,53830,N,N,0,N,00,N
20240829,110958,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4715,-120,5,-2.48,704351400,149436,26.03,4800,4805,4665,6280,3385,4835,4713.40,0.21,0,20095,5315,5075,4950,4710,4585,5012,4647,129,1445,500,2990,5,1,25740564,1214,22.14,2.01,12,0.58,213.00,2347.00,13090,20230922,-63.98,3735,20240722,26.24,7460,-36.80,20240109,3735,26.24,20240722,13090,-63.98,20230922,3735,26.24,20240722,4.74,N,208370,500,128 억,,53830,N,N,0,N,00,N
20240829,100952,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4740,-95,5,-1.96,583823280,123872,21.58,4800,4805,4665,6280,3385,4835,4713.12,0.21,0,17290,5315,5075,4950,4710,4585,5012,4647,129,1445,500,2990,5,1,25740564,1220,22.25,2.02,12,0.48,213.00,2347.00,13090,20230922,-63.79,3735,20240722,26.91,7460,-36.46,20240109,3735,26.91,20240722,13090,-63.79,20230922,3735,26.91,20240722,4.74,N,208370,500,128 억,,53830,N,N,0,N,00,N
20240829,090956,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4670,-165,5,-3.41,215106760,45337,7.90,4800,4805,4670,6280,3385,4835,4744.62,0.21,0,-4380,5315,5075,4950,4710,4585,5012,4647,129,1445,500,2990,5,1,25740564,1202,21.92,1.99,12,0.18,213.00,2347.00,13090,20230922,-64.32,3735,20240722,25.03,7460,-37.40,20240109,3735,25.03,20240722,13090,-64.32,20230922,3735,25.03,20240722,4.74,N,208370,500,128 억,,53830,N,N,0,N,00,N
20240828,160925,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4835,-130,5,-2.62,2813618385,560522,145.19,4920,5190,4825,6450,3480,4965,5019.75,0.17,0,8177,5188,5076,4988,4876,4788,5032,4832,129,1485,500,3070,5,1,25740564,1245,22.70,2.06,12,2.18,213.00,2347.00,13090,20230922,-63.06,3735,20240722,29.45,7460,-35.19,20240109,3735,29.45,20240722,13090,-63.06,20230922,3735,29.45,20240722,4.80,N,208370,500,128 억,,44907,N,N,538,N,00,N
20240828,150932,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4830,-135,5,-2.72,2651969265,527095,136.53,4920,5190,4830,6450,3480,4965,5031.29,0.17,0,-9909,5188,5076,4988,4876,4788,5032,4832,129,1485,500,3070,5,1,25740564,1243,22.68,2.06,12,2.05,213.00,2347.00,13090,20230922,-63.10,3735,20240722,29.32,7460,-35.25,20240109,3735,29.32,20240722,13090,-63.10,20230922,3735,29.32,20240722,4.80,N,208370,500,128 억,,44907,N,N,538,N,00,N
20240828,140935,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4905,-60,5,-1.21,2312587835,457386,118.48,4920,5190,4880,6450,3480,4965,5056.10,0.17,0,-20682,5188,5076,4988,4876,4788,5032,4832,129,1485,500,3070,5,1,25740564,1263,23.03,2.09,12,1.78,213.00,2347.00,13090,20230922,-62.53,3735,20240722,31.33,7460,-34.25,20240109,3735,31.33,20240722,13090,-62.53,20230922,3735,31.33,20240722,4.80,N,208370,500,128 억,,44907,N,N,538,N,00,N
20240828,130930,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4975,10,2,0.20,2024602530,398881,103.32,4920,5190,4920,6450,3480,4965,5075.71,0.17,0,-11826,5188,5076,4988,4876,4788,5032,4832,129,1485,500,3070,5,1,25740564,1281,23.36,2.12,12,1.55,213.00,2347.00,13090,20230922,-61.99,3735,20240722,33.20,7460,-33.31,20240109,3735,33.20,20240722,13090,-61.99,20230922,3735,33.20,20240722,4.80,N,208370,500,128 억,,44907,N,N,538,N,00,N
20240828,120929,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4980,15,2,0.30,1887877585,371362,96.19,4920,5190,4920,6450,3480,4965,5083.66,0.17,0,35,5188,5076,4988,4876,4788,5032,4832,129,1485,500,3070,5,1,25740564,1282,23.38,2.12,12,1.44,213.00,2347.00,13090,20230922,-61.96,3735,20240722,33.33,7460,-33.24,20240109,3735,33.33,20240722,13090,-61.96,20230922,3735,33.33,20240722,4.80,N,208370,500,128 억,,44907,N,N,538,N,00,N
20240828,110929,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4985,20,2,0.40,1754401835,344688,89.28,4920,5190,4920,6450,3480,4965,5089.83,0.17,0,11291,5188,5076,4988,4876,4788,5032,4832,129,1485,500,3070,5,1,25740564,1283,23.40,2.12,12,1.34,213.00,2347.00,13090,20230922,-61.92,3735,20240722,33.47,7460,-33.18,20240109,3735,33.47,20240722,13090,-61.92,20230922,3735,33.47,20240722,4.80,N,208370,500,128 억,,44907,N,N,538,N,00,N
20240828,100957,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5060,95,2,1.91,1517289260,297474,77.05,4920,5190,4920,6450,3480,4965,5100.58,0.17,0,22897,5188,5076,4988,4876,4788,5032,4832,129,1485,500,3070,10,1,25740564,1302,23.76,2.16,12,1.16,213.00,2347.00,13090,20230922,-61.34,3735,20240722,35.48,7460,-32.17,20240109,3735,35.48,20240722,13090,-61.34,20230922,3735,35.48,20240722,4.80,N,208370,500,128 억,,44907,N,N,538,N,00,N
20240828,090945,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5130,165,2,3.32,599709050,118166,30.61,4920,5170,4920,6450,3480,4965,5075.14,0.17,0,18019,5188,5076,4988,4876,4788,5032,4832,129,1485,500,3070,10,1,25740564,1320,24.08,2.19,12,0.46,213.00,2347.00,13090,20230922,-60.81,3735,20240722,37.35,7460,-31.23,20240109,3735,37.35,20240722,13090,-60.81,20230922,3735,37.35,20240722,4.80,N,208370,500,128 억,,44907,N,N,538,N,00,N
20240827,160925,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4965,-65,5,-1.29,1798241850,359812,88.30,5030,5100,4900,6530,3530,5030,4997.76,0.04,0,35350,5283,5156,5093,4966,4903,5125,4935,129,1500,500,3110,5,1,25740564,1278,23.31,2.12,12,1.40,213.00,2347.00,13090,20230922,-62.07,3735,20240722,32.93,7460,-33.45,20240109,3735,32.93,20240722,13090,-62.07,20230922,3735,32.93,20240722,4.72,N,208370,500,128 억,,10302,N,N,538,N,00,N
20240827,150931,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5020,-10,5,-0.20,1647278655,329456,80.85,5030,5100,4900,6530,3530,5030,4999.96,0.04,0,19558,5283,5156,5093,4966,4903,5125,4935,129,1500,500,3110,10,1,25740564,1292,23.57,2.14,12,1.28,213.00,2347.00,13090,20230922,-61.65,3735,20240722,34.40,7460,-32.71,20240109,3735,34.40,20240722,13090,-61.65,20230922,3735,34.40,20240722,4.72,N,208370,500,128 억,,10302,N,N,0,N,00,N
20240827,140933,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4990,-40,5,-0.80,1311819465,262919,64.52,5030,5100,4900,6530,3530,5030,4989.38,0.04,0,8201,5283,5156,5093,4966,4903,5125,4935,129,1500,500,3110,5,1,25740564,1284,23.43,2.13,12,1.02,213.00,2347.00,13090,20230922,-61.88,3735,20240722,33.60,7460,-33.11,20240109,3735,33.60,20240722,13090,-61.88,20230922,3735,33.60,20240722,4.72,N,208370,500,128 억,,10302,N,N,0,N,00,N
20240827,130935,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5000,-30,5,-0.60,1146458470,229651,56.36,5030,5100,4900,6530,3530,5030,4992.11,0.04,0,3344,5283,5156,5093,4966,4903,5125,4935,129,1500,500,3110,10,1,25740564,1287,23.47,2.13,12,0.89,213.00,2347.00,13090,20230922,-61.80,3735,20240722,33.87,7460,-32.98,20240109,3735,33.87,20240722,13090,-61.80,20230922,3735,33.87,20240722,4.72,N,208370,500,128 억,,10302,N,N,0,N,00,N
20240827,120936,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5020,-10,5,-0.20,1040085560,208361,51.14,5030,5100,4900,6530,3530,5030,4991.67,0.04,0,891,5283,5156,5093,4966,4903,5125,4935,129,1500,500,3110,10,1,25740564,1292,23.57,2.14,12,0.81,213.00,2347.00,13090,20230922,-61.65,3735,20240722,34.40,7460,-32.71,20240109,3735,34.40,20240722,13090,-61.65,20230922,3735,34.40,20240722,4.72,N,208370,500,128 억,,10302,N,N,0,N,00,N
20240827,110934,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5000,-30,5,-0.60,972142885,194771,47.80,5030,5100,4900,6530,3530,5030,4991.13,0.04,0,1687,5283,5156,5093,4966,4903,5125,4935,129,1500,500,3110,10,1,25740564,1287,23.47,2.13,12,0.76,213.00,2347.00,13090,20230922,-61.80,3735,20240722,33.87,7460,-32.98,20240109,3735,33.87,20240722,13090,-61.80,20230922,3735,33.87,20240722,4.72,N,208370,500,128 억,,10302,N,N,0,N,00,N
20240827,100931,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5060,30,2,0.60,740909695,148839,36.53,5030,5060,4900,6530,3530,5030,4977.78,0.04,0,13896,5283,5156,5093,4966,4903,5125,4935,129,1500,500,3110,10,1,25740564,1302,23.76,2.16,12,0.58,213.00,2347.00,13090,20230922,-61.34,3735,20240722,35.48,7460,-32.17,20240109,3735,35.48,20240722,13090,-61.34,20230922,3735,35.48,20240722,4.72,N,208370,500,128 억,,10302,N,N,0,N,00,N
20240827,090931,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5000,-30,5,-0.60,193832320,38933,9.55,5030,5060,4910,6530,3530,5030,4978.07,0.04,0,9979,5283,5156,5093,4966,4903,5125,4935,129,1500,500,3110,10,1,25740564,1287,23.47,2.13,12,0.15,213.00,2347.00,13090,20230922,-61.80,3735,20240722,33.87,7460,-32.98,20240109,3735,33.87,20240722,13090,-61.80,20230922,3735,33.87,20240722,4.72,N,208370,500,128 억,,10302,N,N,0,N,00,N
20240826,160918,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5030,-200,5,-3.82,2044398470,400805,59.30,5160,5220,5030,6790,3670,5230,5100.67,0.15,0,-28479,5490,5360,5200,5070,4910,5425,5135,129,1560,500,3240,10,1,25740564,1295,23.62,2.14,12,1.56,213.00,2347.00,13090,20230922,-61.57,3735,20240722,34.67,7460,-32.57,20240109,3735,34.67,20240722,13090,-61.57,20230922,3735,34.67,20240722,4.57,N,208370,500,128 억,,37802,N,N,8305,N,00,N
20240826,150926,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5050,-180,5,-3.44,1933786150,378852,56.05,5160,5220,5030,6790,3670,5230,5104.19,0.15,0,-27943,5490,5360,5200,5070,4910,5425,5135,129,1560,500,3240,10,1,25740564,1300,23.71,2.15,12,1.47,213.00,2347.00,13090,20230922,-61.42,3735,20240722,35.21,7460,-32.31,20240109,3735,35.21,20240722,13090,-61.42,20230922,3735,35.21,20240722,4.57,N,208370,500,128 억,,37802,N,N,8305,N,00,N
20240826,140929,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5070,-160,5,-3.06,1698329430,332291,49.16,5160,5220,5060,6790,3670,5230,5110.82,0.15,0,-27977,5490,5360,5200,5070,4910,5425,5135,129,1560,500,3240,10,1,25740564,1305,23.80,2.16,12,1.29,213.00,2347.00,13090,20230922,-61.27,3735,20240722,35.74,7460,-32.04,20240109,3735,35.74,20240722,13090,-61.27,20230922,3735,35.74,20240722,4.57,N,208370,500,128 억,,37802,N,N,8305,N,00,N
20240826,130930,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5070,-160,5,-3.06,1600941400,313172,46.33,5160,5220,5060,6790,3670,5230,5111.86,0.15,0,-22075,5490,5360,5200,5070,4910,5425,5135,129,1560,500,3240,10,1,25740564,1305,23.80,2.16,12,1.22,213.00,2347.00,13090,20230922,-61.27,3735,20240722,35.74,7460,-32.04,20240109,3735,35.74,20240722,13090,-61.27,20230922,3735,35.74,20240722,4.57,N,208370,500,128 억,,37802,N,N,8305,N,00,N
20240826,120924,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5060,-170,5,-3.25,1461257980,285589,42.25,5160,5220,5060,6790,3670,5230,5116.48,0.15,0,-21906,5490,5360,5200,5070,4910,5425,5135,129,1560,500,3240,10,1,25740564,1302,23.76,2.16,12,1.11,213.00,2347.00,13090,20230922,-61.34,3735,20240722,35.48,7460,-32.17,20240109,3735,35.48,20240722,13090,-61.34,20230922,3735,35.48,20240722,4.57,N,208370,500,128 억,,37802,N,N,8305,N,00,N
20240826,110927,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5110,-120,5,-2.29,1230485400,240145,35.53,5160,5220,5060,6790,3670,5230,5123.74,0.15,0,-21793,5490,5360,5200,5070,4910,5425,5135,129,1560,500,3240,10,1,25740564,1315,23.99,2.18,12,0.93,213.00,2347.00,13090,20230922,-60.96,3735,20240722,36.81,7460,-31.50,20240109,3735,36.81,20240722,13090,-60.96,20230922,3735,36.81,20240722,4.57,N,208370,500,128 억,,37802,N,N,8305,N,00,N
20240826,100929,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5140,-90,5,-1.72,1043469390,203576,30.12,5160,5220,5060,6790,3670,5230,5125.48,0.15,0,-19792,5490,5360,5200,5070,4910,5425,5135,129,1560,500,3240,10,1,25740564,1323,24.13,2.19,12,0.79,213.00,2347.00,13090,20230922,-60.73,3735,20240722,37.62,7460,-31.10,20240109,3735,37.62,20240722,13090,-60.73,20230922,3735,37.62,20240722,4.57,N,208370,500,128 억,,37802,N,N,8305,N,00,N
20240826,090923,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5130,-100,5,-1.91,328575150,63537,9.40,5160,5220,5130,6790,3670,5230,5171.01,0.15,0,-8207,5490,5360,5200,5070,4910,5425,5135,129,1560,500,3240,10,1,25740564,1320,24.08,2.19,12,0.25,213.00,2347.00,13090,20230922,-60.81,3735,20240722,37.35,7460,-31.23,20240109,3735,37.35,20240722,13090,-60.81,20230922,3735,37.35,20240722,4.57,N,208370,500,128 억,,37802,N,N,8305,N,00,N
20240823,160918,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5230,-60,5,-1.13,3188394410,614373,56.24,5060,5330,5040,6870,3710,5290,5189.63,0.06,0,23454,5703,5496,5353,5146,5003,5465,5115,129,1580,500,3270,10,1,25740564,1346,24.55,2.23,12,2.39,213.00,2347.00,13090,20230922,-60.05,3735,20240722,40.03,7460,-29.89,20240109,3735,40.03,20240722,13090,-60.05,20230922,3735,40.03,20240722,4.37,N,208370,500,128 억,,15165,N,N,8305,N,00,N
20240823,150927,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5250,-40,5,-0.76,3018729570,581965,53.27,5060,5330,5040,6870,3710,5290,5187.13,0.06,0,22170,5703,5496,5353,5146,5003,5465,5115,129,1580,500,3270,10,1,25740564,1351,24.65,2.24,12,2.26,213.00,2347.00,13090,20230922,-59.89,3735,20240722,40.56,7460,-29.62,20240109,3735,40.56,20240722,13090,-59.89,20230922,3735,40.56,20240722,4.37,N,208370,500,128 억,,15165,N,N,7059,N,00,N
20240823,140926,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5230,-60,5,-1.13,2468939640,477128,43.67,5060,5330,5040,6870,3710,5290,5174.59,0.06,0,2459,5703,5496,5353,5146,5003,5465,5115,129,1580,500,3270,10,1,25740564,1346,24.55,2.23,12,1.85,213.00,2347.00,13090,20230922,-60.05,3735,20240722,40.03,7460,-29.89,20240109,3735,40.03,20240722,13090,-60.05,20230922,3735,40.03,20240722,4.37,N,208370,500,128 억,,15165,N,N,7059,N,00,N
20240823,130927,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5290,0,3,0.00,2063573280,400283,36.64,5060,5320,5040,6870,3710,5290,5155.29,0.06,0,11190,5703,5496,5353,5146,5003,5465,5115,129,1580,500,3270,10,1,25740564,1362,24.84,2.25,12,1.56,213.00,2347.00,13090,20230922,-59.59,3735,20240722,41.63,7460,-29.09,20240109,3735,41.63,20240722,13090,-59.59,20230922,3735,41.63,20240722,4.37,N,208370,500,128 억,,15165,N,N,7059,N,00,N
20240823,120924,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5190,-100,5,-1.89,1702756610,331832,30.37,5060,5230,5040,6870,3710,5290,5131.38,0.06,0,12725,5703,5496,5353,5146,5003,5465,5115,129,1580,500,3270,10,1,25740564,1336,24.37,2.21,12,1.29,213.00,2347.00,13090,20230922,-60.35,3735,20240722,38.96,7460,-30.43,20240109,3735,38.96,20240722,13090,-60.35,20230922,3735,38.96,20240722,4.37,N,208370,500,128 억,,15165,N,N,7059,N,00,N
20240823,110922,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5170,-120,5,-2.27,1565235170,305303,27.95,5060,5230,5040,6870,3710,5290,5126.83,0.06,0,12541,5703,5496,5353,5146,5003,5465,5115,129,1580,500,3270,10,1,25740564,1331,24.27,2.20,12,1.19,213.00,2347.00,13090,20230922,-60.50,3735,20240722,38.42,7460,-30.70,20240109,3735,38.42,20240722,13090,-60.50,20230922,3735,38.42,20240722,4.37,N,208370,500,128 억,,15165,N,N,7059,N,00,N
20240823,100925,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5150,-140,5,-2.65,1029779910,200926,18.39,5060,5230,5040,6870,3710,5290,5125.17,0.06,0,15577,5703,5496,5353,5146,5003,5465,5115,129,1580,500,3270,10,1,25740564,1326,24.18,2.19,12,0.78,213.00,2347.00,13090,20230922,-60.66,3735,20240722,37.88,7460,-30.97,20240109,3735,37.88,20240722,13090,-60.66,20230922,3735,37.88,20240722,4.37,N,208370,500,128 억,,15165,N,N,7059,N,00,N
20240823,090925,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5130,-160,5,-3.02,370917420,72681,6.65,5060,5180,5040,6870,3710,5290,5103.36,0.06,0,11009,5703,5496,5353,5146,5003,5465,5115,129,1580,500,3270,10,1,25740564,1320,24.08,2.19,12,0.28,213.00,2347.00,13090,20230922,-60.81,3735,20240722,37.35,7460,-31.23,20240109,3735,37.35,20240722,13090,-60.81,20230922,3735,37.35,20240722,4.37,N,208370,500,128 억,,15165,N,N,7059,N,00,N
20240822,160919,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5290,10,2,0.19,5714467710,1060706,13.83,5290,5560,5210,6860,3700,5280,5387.77,0.18,0,-30070,6560,5920,5600,4960,4640,5760,4800,129,1580,500,3270,10,1,25740564,1362,24.84,2.25,12,4.12,213.00,2347.00,13090,20230922,-59.59,3735,20240722,41.63,7460,-29.09,20240109,3735,41.63,20240722,13090,-59.59,20230922,3735,41.63,20240722,4.49,N,208370,500,128 억,,45256,N,N,7059,N,00,N
20240822,150926,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5260,-20,5,-0.38,5511030730,1022147,13.33,5290,5560,5210,6860,3700,5280,5391.91,0.18,0,-28282,6560,5920,5600,4960,4640,5760,4800,129,1580,500,3270,10,1,25740564,1354,24.69,2.24,12,3.97,213.00,2347.00,13090,20230922,-59.82,3735,20240722,40.83,7460,-29.49,20240109,3735,40.83,20240722,13090,-59.82,20230922,3735,40.83,20240722,4.49,N,208370,500,128 억,,45256,N,N,0,N,00,N
20240822,140927,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5310,30,2,0.57,5201628910,963744,12.57,5290,5560,5210,6860,3700,5280,5397.64,0.18,0,-20165,6560,5920,5600,4960,4640,5760,4800,129,1580,500,3270,10,1,25740564,1367,24.93,2.26,12,3.74,213.00,2347.00,13090,20230922,-59.43,3735,20240722,42.17,7460,-28.82,20240109,3735,42.17,20240722,13090,-59.43,20230922,3735,42.17,20240722,4.49,N,208370,500,128 억,,45256,N,N,0,N,00,N
20240822,130927,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5350,70,2,1.33,4979904000,922229,12.03,5290,5560,5210,6860,3700,5280,5400.20,0.18,0,-15780,6560,5920,5600,4960,4640,5760,4800,129,1580,500,3270,10,1,25740564,1377,25.12,2.28,12,3.58,213.00,2347.00,13090,20230922,-59.13,3735,20240722,43.24,7460,-28.28,20240109,3735,43.24,20240722,13090,-59.13,20230922,3735,43.24,20240722,4.49,N,208370,500,128 억,,45256,N,N,0,N,00,N
20240822,120931,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5330,50,2,0.95,4363992160,805614,10.51,5290,5560,5280,6860,3700,5280,5417.43,0.18,0,9423,6560,5920,5600,4960,4640,5760,4800,129,1580,500,3270,10,1,25740564,1372,25.02,2.27,12,3.13,213.00,2347.00,13090,20230922,-59.28,3735,20240722,42.70,7460,-28.55,20240109,3735,42.70,20240722,13090,-59.28,20230922,3735,42.70,20240722,4.49,N,208370,500,128 억,,45256,N,N,0,N,00,N
20240822,110922,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5350,70,2,1.33,4003358930,737574,9.62,5290,5560,5280,6860,3700,5280,5428.27,0.18,0,21178,6560,5920,5600,4960,4640,5760,4800,129,1580,500,3270,10,1,25740564,1377,25.12,2.28,12,2.87,213.00,2347.00,13090,20230922,-59.13,3735,20240722,43.24,7460,-28.28,20240109,3735,43.24,20240722,13090,-59.13,20230922,3735,43.24,20240722,4.49,N,208370,500,128 억,,45256,N,N,0,N,00,N
20240822,100921,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5440,160,2,3.03,3137094010,575794,7.51,5290,5560,5280,6860,3700,5280,5449.07,0.18,0,20442,6560,5920,5600,4960,4640,5760,4800,129,1580,500,3270,10,1,25740564,1400,25.54,2.32,12,2.24,213.00,2347.00,13090,20230922,-58.44,3735,20240722,45.65,7460,-27.08,20240109,3735,45.65,20240722,13090,-58.44,20230922,3735,45.65,20240722,4.49,N,208370,500,128 억,,45256,N,N,0,N,00,N
20240822,090922,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5440,160,2,3.03,909327790,168746,2.20,5290,5470,5280,6860,3700,5280,5390.47,0.18,0,50736,6560,5920,5600,4960,4640,5760,4800,129,1580,500,3270,10,1,25740564,1400,25.54,2.32,12,0.66,213.00,2347.00,13090,20230922,-58.44,3735,20240722,45.65,7460,-27.08,20240109,3735,45.65,20240722,13090,-58.44,20230922,3735,45.65,20240722,4.49,N,208370,500,128 억,,45256,N,N,0,N,00,N
20240821,160917,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5280,-310,5,-5.55,45320544840,7624201,488.20,5790,6240,5280,7260,3920,5590,5945.08,1.03,0,-216745,5830,5710,5500,5380,5170,5770,5440,129,1670,500,3460,10,1,25740564,1359,24.79,2.25,12,29.62,213.00,2347.00,13090,20230922,-59.66,3735,20240722,41.37,7460,-29.22,20240109,3735,41.37,20240722,13090,-59.66,20230922,3735,41.37,20240722,4.35,N,208370,500,128 억,,264763,N,N,0,N,00,N
20240821,150929,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5340,-250,5,-4.47,44513193120,7472030,478.45,5790,6240,5280,7260,3920,5590,5957.31,1.03,0,-242940,5830,5710,5500,5380,5170,5770,5440,129,1670,500,3460,10,1,25740564,1375,25.07,2.28,12,29.03,213.00,2347.00,13090,20230922,-59.21,3735,20240722,42.97,7460,-28.42,20240109,3735,42.97,20240722,13090,-59.21,20230922,3735,42.97,20240722,4.35,N,208370,500,128 억,,264763,N,N,0,N,00,N
20240821,140926,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5500,-90,5,-1.61,42636452670,7124436,456.19,5790,6240,5500,7260,3920,5590,5984.54,1.03,0,-257404,5830,5710,5500,5380,5170,5770,5440,129,1670,500,3460,10,1,25740564,1416,25.82,2.34,12,27.68,213.00,2347.00,13090,20230922,-57.98,3735,20240722,47.26,7460,-26.27,20240109,3735,47.26,20240722,13090,-57.98,20230922,3735,47.26,20240722,4.35,N,208370,500,128 억,,264763,N,N,0,N,00,N
20240821,130930,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5550,-40,5,-0.72,41915067960,6993768,447.83,5790,6240,5500,7260,3920,5590,5993.20,1.03,0,-250347,5830,5710,5500,5380,5170,5770,5440,129,1670,500,3460,10,1,25740564,1429,26.06,2.36,12,27.17,213.00,2347.00,13090,20230922,-57.60,3735,20240722,48.59,7460,-25.60,20240109,3735,48.59,20240722,13090,-57.60,20230922,3735,48.59,20240722,4.35,N,208370,500,128 억,,264763,N,N,0,N,00,N
20240821,120932,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5560,-30,5,-0.54,40888136570,6808832,435.99,5790,6240,5520,7260,3920,5590,6005.16,1.03,0,-242116,5830,5710,5500,5380,5170,5770,5440,129,1670,500,3460,10,1,25740564,1431,26.10,2.37,12,26.45,213.00,2347.00,13090,20230922,-57.52,3735,20240722,48.86,7460,-25.47,20240109,3735,48.86,20240722,13090,-57.52,20230922,3735,48.86,20240722,4.35,N,208370,500,128 억,,264763,N,N,0,N,00,N
20240821,110927,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5710,120,2,2.15,39209556530,6510171,416.86,5790,6240,5610,7260,3920,5590,6022.82,1.03,0,-258074,5830,5710,5500,5380,5170,5770,5440,129,1670,500,3460,10,1,25740564,1470,26.81,2.43,12,25.29,213.00,2347.00,13090,20230922,-56.38,3735,20240722,52.88,7460,-23.46,20240109,3735,52.88,20240722,13090,-56.38,20230922,3735,52.88,20240722,4.35,N,208370,500,128 억,,264763,N,N,0,N,00,N
20240821,100931,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5830,240,2,4.29,36625101940,6059306,387.99,5790,6240,5730,7260,3920,5590,6044.44,1.03,0,-259470,5830,5710,5500,5380,5170,5770,5440,129,1670,500,3460,10,1,25740564,1501,27.37,2.48,12,23.54,213.00,2347.00,13090,20230922,-55.46,3735,20240722,56.09,7460,-21.85,20240109,3735,56.09,20240722,13090,-55.46,20230922,3735,56.09,20240722,4.35,N,208370,500,128 억,,264763,N,N,0,N,00,N
20240821,090922,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,6000,410,2,7.33,16227120920,2661428,170.42,5790,6240,5750,7260,3920,5590,6097.15,1.03,0,-230844,5830,5710,5500,5380,5170,5770,5440,129,1670,500,3460,10,1,25740564,1544,28.17,2.56,12,10.34,213.00,2347.00,13090,20230922,-54.16,3735,20240722,60.64,7460,-19.57,20240109,3735,60.64,20240722,13090,-54.16,20230922,3735,60.64,20240722,4.35,N,208370,500,128 억,,264763,N,N,0,N,00,N
20240820,160911,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5590,370,2,7.09,7940024130,1441063,175.55,5350,5620,5290,6780,3660,5220,5509.48,0.85,0,45334,5573,5396,5273,5096,4973,5335,5035,129,1560,500,3230,10,1,25740564,1439,26.24,2.38,12,5.60,213.00,2347.00,13090,20230922,-57.30,3735,20240722,49.67,7460,-25.07,20240109,3735,49.67,20240722,13090,-57.30,20230922,3735,49.67,20240722,4.40,N,208370,500,128 억,,219250,N,N,0,N,00,N
20240820,150922,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5490,270,2,5.17,7327651570,1330768,162.12,5350,5620,5290,6780,3660,5220,5506.33,0.85,0,81517,5573,5396,5273,5096,4973,5335,5035,129,1560,500,3230,10,1,25740564,1413,25.77,2.34,12,5.17,213.00,2347.00,13090,20230922,-58.06,3735,20240722,46.99,7460,-26.41,20240109,3735,46.99,20240722,13090,-58.06,20230922,3735,46.99,20240722,4.40,N,208370,500,128 억,,219250,N,N,0,N,00,N
20240820,140920,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5500,280,2,5.36,6823690460,1239008,150.94,5350,5620,5290,6780,3660,5220,5507.38,0.85,0,110541,5573,5396,5273,5096,4973,5335,5035,129,1560,500,3230,10,1,25740564,1416,25.82,2.34,12,4.81,213.00,2347.00,13090,20230922,-57.98,3735,20240722,47.26,7460,-26.27,20240109,3735,47.26,20240722,13090,-57.98,20230922,3735,47.26,20240722,4.40,N,208370,500,128 억,,219250,N,N,0,N,00,N
20240820,130922,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5510,290,2,5.56,6271819670,1138354,138.68,5350,5620,5290,6780,3660,5220,5509.55,0.85,0,111230,5573,5396,5273,5096,4973,5335,5035,129,1560,500,3230,10,1,25740564,1418,25.87,2.35,12,4.42,213.00,2347.00,13090,20230922,-57.91,3735,20240722,47.52,7460,-26.14,20240109,3735,47.52,20240722,13090,-57.91,20230922,3735,47.52,20240722,4.40,N,208370,500,128 억,,219250,N,N,0,N,00,N
20240820,120916,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5550,330,2,6.32,5654288260,1026695,125.07,5350,5620,5290,6780,3660,5220,5507.27,0.85,0,111300,5573,5396,5273,5096,4973,5335,5035,129,1560,500,3230,10,1,25740564,1429,26.06,2.36,12,3.99,213.00,2347.00,13090,20230922,-57.60,3735,20240722,48.59,7460,-25.60,20240109,3735,48.59,20240722,13090,-57.60,20230922,3735,48.59,20240722,4.40,N,208370,500,128 억,,219250,N,N,0,N,00,N
20240820,110914,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5510,290,2,5.56,5015851770,912192,111.12,5350,5610,5290,6780,3660,5220,5498.68,0.85,0,88634,5573,5396,5273,5096,4973,5335,5035,129,1560,500,3230,10,1,25740564,1418,25.87,2.35,12,3.54,213.00,2347.00,13090,20230922,-57.91,3735,20240722,47.52,7460,-26.14,20240109,3735,47.52,20240722,13090,-57.91,20230922,3735,47.52,20240722,4.40,N,208370,500,128 억,,219250,N,N,0,N,00,N
20240820,100912,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5510,290,2,5.56,3570122940,652191,79.45,5350,5570,5290,6780,3660,5220,5474.05,0.85,0,95764,5573,5396,5273,5096,4973,5335,5035,129,1560,500,3230,10,1,25740564,1418,25.87,2.35,12,2.53,213.00,2347.00,13090,20230922,-57.91,3735,20240722,47.52,7460,-26.14,20240109,3735,47.52,20240722,13090,-57.91,20230922,3735,47.52,20240722,4.40,N,208370,500,128 억,,219250,N,N,0,N,00,N
20240820,090915,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5420,200,2,3.83,627598480,117067,14.26,5350,5450,5290,6780,3660,5220,5361.02,0.85,0,-9922,5573,5396,5273,5096,4973,5335,5035,129,1560,500,3230,10,1,25740564,1395,25.45,2.31,12,0.45,213.00,2347.00,13090,20230922,-58.59,3735,20240722,45.11,7460,-27.35,20240109,3735,45.11,20240722,13090,-58.59,20230922,3735,45.11,20240722,4.40,N,208370,500,128 억,,219250,N,N,0,N,00,N
20240819,160904,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5220,-200,5,-3.69,4253838060,803086,89.76,5410,5450,5150,7040,3800,5420,5296.85,0.57,0,73115,5686,5552,5446,5312,5206,5500,5260,129,1620,500,3360,10,1,25740564,1344,24.51,2.22,12,3.12,213.00,2347.00,13090,20230922,-60.12,3735,20240722,39.76,7460,-30.03,20240109,3735,39.76,20240722,13090,-60.12,20230922,3735,39.76,20240722,4.17,N,208370,500,128 억,,147022,N,N,0,N,00,N
20240819,150913,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5210,-210,5,-3.87,3920218940,739173,82.62,5410,5450,5150,7040,3800,5420,5303.43,0.57,0,60932,5686,5552,5446,5312,5206,5500,5260,129,1620,500,3360,10,1,25740564,1341,24.46,2.22,12,2.87,213.00,2347.00,13090,20230922,-60.20,3735,20240722,39.49,7460,-30.16,20240109,3735,39.49,20240722,13090,-60.20,20230922,3735,39.49,20240722,4.17,N,208370,500,128 억,,147022,N,N,0,N,00,N
20240819,140913,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5280,-140,5,-2.58,3081751420,578718,64.69,5410,5450,5150,7040,3800,5420,5325.04,0.57,0,30482,5686,5552,5446,5312,5206,5500,5260,129,1620,500,3360,10,1,25740564,1359,24.79,2.25,12,2.25,213.00,2347.00,13090,20230922,-59.66,3735,20240722,41.37,7460,-29.22,20240109,3735,41.37,20240722,13090,-59.66,20230922,3735,41.37,20240722,4.17,N,208370,500,128 억,,147022,N,N,0,N,00,N
20240819,130909,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5310,-110,5,-2.03,2844934620,534139,59.70,5410,5450,5150,7040,3800,5420,5326.10,0.57,0,39514,5686,5552,5446,5312,5206,5500,5260,129,1620,500,3360,10,1,25740564,1367,24.93,2.26,12,2.08,213.00,2347.00,13090,20230922,-59.43,3735,20240722,42.17,7460,-28.82,20240109,3735,42.17,20240722,13090,-59.43,20230922,3735,42.17,20240722,4.17,N,208370,500,128 억,,147022,N,N,0,N,00,N
20240819,120909,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5390,-30,5,-0.55,2527354580,474724,53.06,5410,5450,5150,7040,3800,5420,5323.72,0.57,0,37944,5686,5552,5446,5312,5206,5500,5260,129,1620,500,3360,10,1,25740564,1387,25.31,2.30,12,1.84,213.00,2347.00,13090,20230922,-58.82,3735,20240722,44.31,7460,-27.75,20240109,3735,44.31,20240722,13090,-58.82,20230922,3735,44.31,20240722,4.17,N,208370,500,128 억,,147022,N,N,0,N,00,N
20240819,110910,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5430,10,2,0.18,2272456990,427415,47.77,5410,5450,5150,7040,3800,5420,5316.60,0.57,0,44833,5686,5552,5446,5312,5206,5500,5260,129,1620,500,3360,10,1,25740564,1398,25.49,2.31,12,1.66,213.00,2347.00,13090,20230922,-58.52,3735,20240722,45.38,7460,-27.21,20240109,3735,45.38,20240722,13090,-58.52,20230922,3735,45.38,20240722,4.17,N,208370,500,128 억,,147022,N,N,0,N,00,N
20240819,100912,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5360,-60,5,-1.11,1693656510,320162,35.79,5410,5410,5150,7040,3800,5420,5289.75,0.57,0,39634,5686,5552,5446,5312,5206,5500,5260,129,1620,500,3360,10,1,25740564,1380,25.16,2.28,12,1.24,213.00,2347.00,13090,20230922,-59.05,3735,20240722,43.51,7460,-28.15,20240109,3735,43.51,20240722,13090,-59.05,20230922,3735,43.51,20240722,4.17,N,208370,500,128 억,,147022,N,N,0,N,00,N
20240819,090910,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5250,-170,5,-3.14,881329340,167550,18.73,5410,5410,5150,7040,3800,5420,5259.52,0.57,0,13398,5686,5552,5446,5312,5206,5500,5260,129,1620,500,3360,10,1,25740564,1351,24.65,2.24,12,0.65,213.00,2347.00,13090,20230922,-59.89,3735,20240722,40.56,7460,-29.62,20240109,3735,40.56,20240722,13090,-59.89,20230922,3735,40.56,20240722,4.17,N,208370,500,128 억,,147022,N,N,0,N,00,N
20240816,160903,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5420,-80,5,-1.45,4772324350,878582,52.62,5510,5580,5340,7150,3850,5500,5431.57,0.31,0,65845,6086,5792,5556,5262,5026,5675,5145,129,1650,500,3410,10,1,25740564,1395,25.45,2.31,12,3.41,213.00,2347.00,13090,20230922,-58.59,3735,20240722,45.11,7460,-27.35,20240109,3735,45.11,20240722,13090,-58.59,20230922,3735,45.11,20240722,4.29,N,208370,500,128 억,,80807,N,N,0,N,00,N
20240816,150905,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5370,-130,5,-2.36,4391144400,808078,48.39,5510,5580,5340,7150,3850,5500,5433.73,0.31,0,70032,6086,5792,5556,5262,5026,5675,5145,129,1650,500,3410,10,1,25740564,1382,25.21,2.29,12,3.14,213.00,2347.00,13090,20230922,-58.98,3735,20240722,43.78,7460,-28.02,20240109,3735,43.78,20240722,13090,-58.98,20230922,3735,43.78,20240722,4.29,N,208370,500,128 억,,80807,N,N,0,N,00,N
20240816,140909,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5410,-90,5,-1.64,3844002590,706318,42.30,5510,5580,5350,7150,3850,5500,5441.98,0.31,0,45225,6086,5792,5556,5262,5026,5675,5145,129,1650,500,3410,10,1,25740564,1393,25.40,2.31,12,2.74,213.00,2347.00,13090,20230922,-58.67,3735,20240722,44.85,7460,-27.48,20240109,3735,44.85,20240722,13090,-58.67,20230922,3735,44.85,20240722,4.29,N,208370,500,128 억,,80807,N,N,0,N,00,N
20240816,130911,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5450,-50,5,-0.91,3521741850,646730,38.73,5510,5580,5350,7150,3850,5500,5445.11,0.31,0,43542,6086,5792,5556,5262,5026,5675,5145,129,1650,500,3410,10,1,25740564,1403,25.59,2.32,12,2.51,213.00,2347.00,13090,20230922,-58.37,3735,20240722,45.92,7460,-26.94,20240109,3735,45.92,20240722,13090,-58.37,20230922,3735,45.92,20240722,4.29,N,208370,500,128 억,,80807,N,N,0,N,00,N
20240816,120906,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5400,-100,5,-1.82,3170268470,581510,34.82,5510,5580,5350,7150,3850,5500,5451.45,0.31,0,20609,6086,5792,5556,5262,5026,5675,5145,129,1650,500,3410,10,1,25740564,1390,25.35,2.30,12,2.26,213.00,2347.00,13090,20230922,-58.75,3735,20240722,44.58,7460,-27.61,20240109,3735,44.58,20240722,13090,-58.75,20230922,3735,44.58,20240722,4.29,N,208370,500,128 억,,80807,N,N,0,N,00,N
20240816,110910,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5410,-90,5,-1.64,2878195930,527361,31.58,5510,5580,5350,7150,3850,5500,5457.41,0.31,0,14394,6086,5792,5556,5262,5026,5675,5145,129,1650,500,3410,10,1,25740564,1393,25.40,2.31,12,2.05,213.00,2347.00,13090,20230922,-58.67,3735,20240722,44.85,7460,-27.48,20240109,3735,44.85,20240722,13090,-58.67,20230922,3735,44.85,20240722,4.29,N,208370,500,128 억,,80807,N,N,0,N,00,N
20240816,100906,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5400,-100,5,-1.82,2064173730,376442,22.54,5510,5580,5400,7150,3850,5500,5483.20,0.31,0,818,6086,5792,5556,5262,5026,5675,5145,129,1650,500,3410,10,1,25740564,1390,25.35,2.30,12,1.46,213.00,2347.00,13090,20230922,-58.75,3735,20240722,44.58,7460,-27.61,20240109,3735,44.58,20240722,13090,-58.75,20230922,3735,44.58,20240722,4.29,N,208370,500,128 억,,80807,N,N,0,N,00,N
20240816,090908,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5550,50,2,0.91,647549480,117706,7.05,5510,5560,5430,7150,3850,5500,5501.46,0.31,0,12562,6086,5792,5556,5262,5026,5675,5145,129,1650,500,3410,10,1,25740564,1429,26.06,2.36,12,0.46,213.00,2347.00,13090,20230922,-57.60,3735,20240722,48.59,7460,-25.60,20240109,3735,48.59,20240722,13090,-57.60,20230922,3735,48.59,20240722,4.29,N,208370,500,128 억,,80807,N,N,0,N,00,N
20240814,160907,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5500,-260,5,-4.51,9110968280,1612855,69.03,5800,5850,5320,7480,4040,5760,5649.39,0.29,0,5889,6160,5960,5720,5520,5280,5840,5400,129,1720,500,3570,10,1,25740564,1416,25.82,2.34,12,6.27,213.00,2347.00,13090,20230922,-57.98,3735,20240722,47.26,7460,-26.27,20240109,3735,47.26,20240722,13090,-57.98,20230922,3735,47.26,20240722,4.18,N,208370,500,128 억,,75088,N,N,0,N,00,N
20240814,150909,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5550,-210,5,-3.65,7854239360,1383366,59.21,5800,5850,5550,7480,4040,5760,5677.57,0.29,0,-35207,6160,5960,5720,5520,5280,5840,5400,129,1720,500,3570,10,1,25740564,1429,26.06,2.36,12,5.37,213.00,2347.00,13090,20230922,-57.60,3735,20240722,48.59,7460,-25.60,20240109,3735,48.59,20240722,13090,-57.60,20230922,3735,48.59,20240722,4.18,N,208370,500,128 억,,75088,N,N,0,N,00,N
20240814,140913,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5720,-40,5,-0.69,5665965640,999217,42.77,5800,5810,5560,7480,4040,5760,5670.32,0.29,0,-44973,6160,5960,5720,5520,5280,5840,5400,129,1720,500,3570,10,1,25740564,1472,26.85,2.44,12,3.88,213.00,2347.00,13090,20230922,-56.30,3735,20240722,53.15,7460,-23.32,20240109,3735,53.15,20240722,13090,-56.30,20230922,3735,53.15,20240722,4.18,N,208370,500,128 억,,75088,N,N,0,N,00,N
20240814,130909,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5650,-110,5,-1.91,4401262730,778049,33.30,5800,5810,5560,7480,4040,5760,5656.66,0.29,0,-6719,6160,5960,5720,5520,5280,5840,5400,129,1720,500,3570,10,1,25740564,1454,26.53,2.41,12,3.02,213.00,2347.00,13090,20230922,-56.84,3735,20240722,51.27,7460,-24.26,20240109,3735,51.27,20240722,13090,-56.84,20230922,3735,51.27,20240722,4.18,N,208370,500,128 억,,75088,N,N,0,N,00,N
20240814,120905,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5610,-150,5,-2.60,3618203310,638227,27.32,5800,5810,5590,7480,4040,5760,5669.01,0.29,0,-26688,6160,5960,5720,5520,5280,5840,5400,129,1720,500,3570,10,1,25740564,1444,26.34,2.39,12,2.48,213.00,2347.00,13090,20230922,-57.14,3735,20240722,50.20,7460,-24.80,20240109,3735,50.20,20240722,13090,-57.14,20230922,3735,50.20,20240722,4.18,N,208370,500,128 억,,75088,N,N,0,N,00,N
20240814,110902,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5630,-130,5,-2.26,3240458660,570873,24.43,5800,5810,5590,7480,4040,5760,5676.18,0.29,0,-487,6160,5960,5720,5520,5280,5840,5400,129,1720,500,3570,10,1,25740564,1449,26.43,2.40,12,2.22,213.00,2347.00,13090,20230922,-56.99,3735,20240722,50.74,7460,-24.53,20240109,3735,50.74,20240722,13090,-56.99,20230922,3735,50.74,20240722,4.18,N,208370,500,128 억,,75088,N,N,0,N,00,N
20240814,100901,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5650,-110,5,-1.91,2486430530,436771,18.69,5800,5810,5590,7480,4040,5760,5692.60,0.29,0,-1058,6160,5960,5720,5520,5280,5840,5400,129,1720,500,3570,10,1,25740564,1454,26.53,2.41,12,1.70,213.00,2347.00,13090,20230922,-56.84,3735,20240722,51.27,7460,-24.26,20240109,3735,51.27,20240722,13090,-56.84,20230922,3735,51.27,20240722,4.18,N,208370,500,128 억,,75088,N,N,0,N,00,N
20240814,090933,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5690,-70,5,-1.22,846439870,146944,6.29,5800,5810,5690,7480,4040,5760,5760.29,0.29,0,-26741,6160,5960,5720,5520,5280,5840,5400,129,1720,500,3570,10,1,25740564,1465,26.71,2.42,12,0.57,213.00,2347.00,13090,20230922,-56.53,3735,20240722,52.34,7460,-23.73,20240109,3735,52.34,20240722,13090,-56.53,20230922,3735,52.34,20240722,4.18,N,208370,500,128 억,,75088,N,N,0,N,00,N
20240813,160852,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5760,10,2,0.17,13226350840,2311564,26.07,5790,5920,5480,7470,4030,5750,5721.71,0.24,0,18444,6516,6132,5896,5512,5276,6015,5395,129,1720,500,3560,10,1,25740564,1483,27.04,2.45,12,8.98,213.00,2347.00,13090,20230922,-56.00,3735,20240722,54.22,7460,-22.79,20240109,3735,54.22,20240722,13090,-56.00,20230922,3735,54.22,20240722,3.25,N,208370,500,128 억,,62590,N,N,0,N,00,N
20240813,150859,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5740,-10,5,-0.17,12619104170,2206123,24.88,5790,5920,5480,7470,4030,5750,5720.03,0.24,0,27298,6516,6132,5896,5512,5276,6015,5395,129,1720,500,3560,10,1,25740564,1478,26.95,2.45,12,8.57,213.00,2347.00,13090,20230922,-56.15,3735,20240722,53.68,7460,-23.06,20240109,3735,53.68,20240722,13090,-56.15,20230922,3735,53.68,20240722,3.25,N,208370,500,128 억,,62590,N,N,0,N,00,N
20240813,140859,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5590,-160,5,-2.78,11151579420,1950421,22.00,5790,5920,5480,7470,4030,5750,5717.51,0.24,0,32267,6516,6132,5896,5512,5276,6015,5395,129,1720,500,3560,10,1,25740564,1439,26.24,2.38,12,7.58,213.00,2347.00,13090,20230922,-57.30,3735,20240722,49.67,7460,-25.07,20240109,3735,49.67,20240722,13090,-57.30,20230922,3735,49.67,20240722,3.25,N,208370,500,128 억,,62590,N,N,0,N,00,N
20240813,130859,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5570,-180,5,-3.13,10694039930,1868228,21.07,5790,5920,5480,7470,4030,5750,5724.15,0.24,0,25330,6516,6132,5896,5512,5276,6015,5395,129,1720,500,3560,10,1,25740564,1434,26.15,2.37,12,7.26,213.00,2347.00,13090,20230922,-57.45,3735,20240722,49.13,7460,-25.34,20240109,3735,49.13,20240722,13090,-57.45,20230922,3735,49.13,20240722,3.25,N,208370,500,128 억,,62590,N,N,0,N,00,N
20240813,120853,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5530,-220,5,-3.83,10082269100,1758761,19.84,5790,5920,5480,7470,4030,5750,5732.59,0.24,0,29936,6516,6132,5896,5512,5276,6015,5395,129,1720,500,3560,10,1,25740564,1423,25.96,2.36,12,6.83,213.00,2347.00,13090,20230922,-57.75,3735,20240722,48.06,7460,-25.87,20240109,3735,48.06,20240722,13090,-57.75,20230922,3735,48.06,20240722,3.25,N,208370,500,128 억,,62590,N,N,0,N,00,N
20240813,110852,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5560,-190,5,-3.30,8750190200,1517554,17.12,5790,5920,5550,7470,4030,5750,5765.99,0.24,0,-4508,6516,6132,5896,5512,5276,6015,5395,129,1720,500,3560,10,1,25740564,1431,26.10,2.37,12,5.90,213.00,2347.00,13090,20230922,-57.52,3735,20240722,48.86,7460,-25.47,20240109,3735,48.86,20240722,13090,-57.52,20230922,3735,48.86,20240722,3.25,N,208370,500,128 억,,62590,N,N,0,N,00,N
20240813,100854,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5720,-30,5,-0.52,6945782000,1197355,13.50,5790,5920,5650,7470,4030,5750,5800.97,0.24,0,-10703,6516,6132,5896,5512,5276,6015,5395,129,1720,500,3560,10,1,25740564,1472,26.85,2.44,12,4.65,213.00,2347.00,13090,20230922,-56.30,3735,20240722,53.15,7460,-23.32,20240109,3735,53.15,20240722,13090,-56.30,20230922,3735,53.15,20240722,3.25,N,208370,500,128 억,,62590,N,N,0,N,00,N
20240813,090858,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5660,-90,5,-1.57,1629810070,284167,3.21,5790,5830,5650,7470,4030,5750,5735.36,0.24,0,35171,6516,6132,5896,5512,5276,6015,5395,129,1720,500,3560,10,1,25740564,1457,26.57,2.41,12,1.10,213.00,2347.00,13090,20230922,-56.76,3735,20240722,51.54,7460,-24.13,20240109,3735,51.54,20240722,13090,-56.76,20230922,3735,51.54,20240722,3.25,N,208370,500,128 억,,62590,N,N,0,N,00,N
20240812,160847,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5750,150,2,2.68,52987168850,8812456,49.84,5760,6280,5660,7280,3920,5600,6013.06,0.48,0,-109770,6506,6052,5576,5122,4646,6280,5350,129,1680,500,3470,10,1,25740564,1480,27.00,2.45,12,34.24,213.00,2347.00,13090,20230922,-56.07,3735,20240722,53.95,7460,-22.92,20240109,3735,53.95,20240722,13090,-56.07,20230922,3735,53.95,20240722,3.01,N,208370,500,128 억,,122910,N,N,0,N,00,N
20240812,150848,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5680,80,2,1.43,51963993170,8633477,48.82,5760,6280,5670,7280,3920,5600,6018.90,0.48,0,-126873,6506,6052,5576,5122,4646,6280,5350,129,1680,500,3470,10,1,25740564,1462,26.67,2.42,12,33.54,213.00,2347.00,13090,20230922,-56.61,3735,20240722,52.07,7460,-23.86,20240109,3735,52.07,20240722,13090,-56.61,20230922,3735,52.07,20240722,3.01,N,208370,500,128 억,,122910,N,N,0,N,00,N
20240812,140848,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5790,190,2,3.39,49903528700,8273993,46.79,5760,6280,5730,7280,3920,5600,6031.37,0.48,0,-163679,6506,6052,5576,5122,4646,6280,5350,129,1680,500,3470,10,1,25740564,1490,27.18,2.47,12,32.14,213.00,2347.00,13090,20230922,-55.77,3735,20240722,55.02,7460,-22.39,20240109,3735,55.02,20240722,13090,-55.77,20230922,3735,55.02,20240722,3.01,N,208370,500,128 억,,122910,N,N,0,N,00,N
20240812,130844,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5760,160,2,2.86,48348857610,8006374,45.28,5760,6280,5730,7280,3920,5600,6038.80,0.48,0,-140767,6506,6052,5576,5122,4646,6280,5350,129,1680,500,3470,10,1,25740564,1483,27.04,2.45,12,31.10,213.00,2347.00,13090,20230922,-56.00,3735,20240722,54.22,7460,-22.79,20240109,3735,54.22,20240722,13090,-56.00,20230922,3735,54.22,20240722,3.01,N,208370,500,128 억,,122910,N,N,0,N,00,N
20240812,120845,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5920,320,2,5.71,45962646540,7596937,42.96,5760,6280,5730,7280,3920,5600,6050.16,0.48,0,-152677,6506,6052,5576,5122,4646,6280,5350,129,1680,500,3470,10,1,25740564,1524,27.79,2.52,12,29.51,213.00,2347.00,13090,20230922,-54.77,3735,20240722,58.50,7460,-20.64,20240109,3735,58.50,20240722,13090,-54.77,20230922,3735,58.50,20240722,3.01,N,208370,500,128 억,,122910,N,N,0,N,00,N
20240812,110846,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5890,290,2,5.18,43372322590,7156652,40.47,5760,6280,5730,7280,3920,5600,6060.42,0.48,0,-144119,6506,6052,5576,5122,4646,6280,5350,129,1680,500,3470,10,1,25740564,1516,27.65,2.51,12,27.80,213.00,2347.00,13090,20230922,-55.00,3735,20240722,57.70,7460,-21.05,20240109,3735,57.70,20240722,13090,-55.00,20230922,3735,57.70,20240722,3.01,N,208370,500,128 억,,122910,N,N,0,N,00,N
20240812,100838,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,6090,490,2,8.75,38693755150,6377557,36.07,5760,6280,5730,7280,3920,5600,6067.18,0.48,0,-150093,6506,6052,5576,5122,4646,6280,5350,129,1680,500,3470,10,1,25740564,1568,28.59,2.59,12,24.78,213.00,2347.00,13090,20230922,-53.48,3735,20240722,63.05,7460,-18.36,20240109,3735,63.05,20240722,13090,-53.48,20230922,3735,63.05,20240722,3.01,N,208370,500,128 억,,122910,N,N,0,N,00,N
20240812,090837,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,6160,560,2,10.00,10047163840,1698171,9.60,5760,6230,5730,7280,3920,5600,5916.46,0.48,0,2410,6506,6052,5576,5122,4646,6280,5350,129,1680,500,3470,10,1,25740564,1586,28.92,2.62,12,6.60,213.00,2347.00,13090,20230922,-52.94,3735,20240722,64.93,7460,-17.43,20240109,3735,64.93,20240722,13090,-52.94,20230922,3735,64.93,20240722,3.01,N,208370,500,128 억,,122910,N,N,0,N,00,N
20240809,160834,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5600,550,2,10.89,100031891870,17532109,1273.41,5170,6030,5100,6560,3540,5050,5705.89,1.83,0,-298582,5483,5266,5113,4896,4743,5190,4820,129,1510,500,3130,10,1,25740564,1441,26.29,2.39,12,68.11,213.00,2347.00,13090,20230922,-57.22,3735,20240722,49.93,7460,-24.93,20240109,3735,49.93,20240722,13090,-57.22,20230922,3735,49.93,20240722,3.23,N,208370,500,128 억,,471153,N,N,0,N,00,N
20240809,150853,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5630,580,2,11.49,98251828620,17215586,1250.42,5170,6030,5100,6560,3540,5050,5707.35,1.83,0,-303384,5483,5266,5113,4896,4743,5190,4820,129,1510,500,3130,10,1,25740564,1449,26.43,2.40,12,66.88,213.00,2347.00,13090,20230922,-56.99,3735,20240722,50.74,7460,-24.53,20240109,3735,50.74,20240722,13090,-56.99,20230922,3735,50.74,20240722,3.23,N,208370,500,128 억,,471153,N,N,0,N,00,N
20240809,140857,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5670,620,2,12.28,92664578630,16217828,1177.95,5170,6030,5100,6560,3540,5050,5713.97,1.83,0,-396744,5483,5266,5113,4896,4743,5190,4820,129,1510,500,3130,10,1,25740564,1459,26.62,2.42,12,63.00,213.00,2347.00,13090,20230922,-56.68,3735,20240722,51.81,7460,-23.99,20240109,3735,51.81,20240722,13090,-56.68,20230922,3735,51.81,20240722,3.23,N,208370,500,128 억,,471153,N,N,0,N,00,N
20240809,130850,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5890,840,2,16.63,67151148330,11857036,861.21,5170,5950,5100,6560,3540,5050,5663.68,1.83,0,-439195,5483,5266,5113,4896,4743,5190,4820,129,1510,500,3130,10,1,25740564,1516,27.65,2.51,12,46.06,213.00,2347.00,13090,20230922,-55.00,3735,20240722,57.70,7460,-21.05,20240109,3735,57.70,20240722,13090,-55.00,20230922,3735,57.70,20240722,3.23,N,208370,500,128 억,,471153,N,N,0,N,00,N
20240809,120849,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5590,540,2,10.69,36983351000,6656781,483.50,5170,5740,5100,6560,3540,5050,5556.16,1.83,0,-418688,5483,5266,5113,4896,4743,5190,4820,129,1510,500,3130,10,1,25740564,1439,26.24,2.38,12,25.86,213.00,2347.00,13090,20230922,-57.30,3735,20240722,49.67,7460,-25.07,20240109,3735,49.67,20240722,13090,-57.30,20230922,3735,49.67,20240722,3.23,N,208370,500,128 억,,471153,N,N,0,N,00,N
20240809,110842,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5510,460,2,9.11,32604126960,5869211,426.30,5170,5740,5100,6560,3540,5050,5555.58,1.83,0,-384649,5483,5266,5113,4896,4743,5190,4820,129,1510,500,3130,10,1,25740564,1418,25.87,2.35,12,22.80,213.00,2347.00,13090,20230922,-57.91,3735,20240722,47.52,7460,-26.14,20240109,3735,47.52,20240722,13090,-57.91,20230922,3735,47.52,20240722,3.23,N,208370,500,128 억,,471153,N,N,0,N,00,N
20240809,100852,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5610,560,2,11.09,26203849360,4716005,342.54,5170,5740,5100,6560,3540,5050,5556.95,1.83,0,-378870,5483,5266,5113,4896,4743,5190,4820,129,1510,500,3130,10,1,25740564,1444,26.34,2.39,12,18.32,213.00,2347.00,13090,20230922,-57.14,3735,20240722,50.20,7460,-24.80,20240109,3735,50.20,20240722,13090,-57.14,20230922,3735,50.20,20240722,3.23,N,208370,500,128 억,,471153,N,N,0,N,00,N
20240809,090845,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5650,600,2,11.88,8515352860,1527331,110.93,5170,5740,5100,6560,3540,5050,5577.20,1.83,0,-75210,5483,5266,5113,4896,4743,5190,4820,129,1510,500,3130,10,1,25740564,1454,26.53,2.41,12,5.93,213.00,2347.00,13090,20230922,-56.84,3735,20240722,51.27,7460,-24.26,20240109,3735,51.27,20240722,13090,-56.84,20230922,3735,51.27,20240722,3.23,N,208370,500,128 억,,471153,N,N,0,N,00,N
20240808,160830,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5050,-110,5,-2.13,6997312200,1366971,83.74,5250,5330,4960,6700,3620,5160,5119.13,2.88,0,-274976,5600,5380,4960,4740,4320,5490,4850,129,1540,500,3190,10,1,25740564,1300,23.71,2.15,12,5.31,213.00,2347.00,13090,20230922,-61.42,3735,20240722,35.21,7460,-32.31,20240109,3735,35.21,20240722,13090,-61.42,20230922,3735,35.21,20240722,3.76,N,208370,500,128 억,,741054,N,N,0,N,00,N
20240808,150841,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5020,-140,5,-2.71,6727002170,1313436,80.46,5250,5330,4960,6700,3620,5160,5121.68,2.88,0,-290801,5600,5380,4960,4740,4320,5490,4850,129,1540,500,3190,10,1,25740564,1292,23.57,2.14,12,5.10,213.00,2347.00,13090,20230922,-61.65,3735,20240722,34.40,7460,-32.71,20240109,3735,34.40,20240722,13090,-61.65,20230922,3735,34.40,20240722,3.76,N,208370,500,128 억,,741054,N,N,0,N,00,N
20240808,140843,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5110,-50,5,-0.97,6460446230,1260835,77.24,5250,5330,4960,6700,3620,5160,5123.94,2.88,0,-289428,5600,5380,4960,4740,4320,5490,4850,129,1540,500,3190,10,1,25740564,1315,23.99,2.18,12,4.90,213.00,2347.00,13090,20230922,-60.96,3735,20240722,36.81,7460,-31.50,20240109,3735,36.81,20240722,13090,-60.96,20230922,3735,36.81,20240722,3.76,N,208370,500,128 억,,741054,N,N,0,N,00,N
20240808,130842,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5070,-90,5,-1.74,6057058780,1181724,72.39,5250,5330,4960,6700,3620,5160,5125.61,2.88,0,-289551,5600,5380,4960,4740,4320,5490,4850,129,1540,500,3190,10,1,25740564,1305,23.80,2.16,12,4.59,213.00,2347.00,13090,20230922,-61.27,3735,20240722,35.74,7460,-32.04,20240109,3735,35.74,20240722,13090,-61.27,20230922,3735,35.74,20240722,3.76,N,208370,500,128 억,,741054,N,N,0,N,00,N
20240808,120847,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5020,-140,5,-2.71,5406858710,1053549,64.54,5250,5330,4960,6700,3620,5160,5132.04,2.88,0,-283463,5600,5380,4960,4740,4320,5490,4850,129,1540,500,3190,10,1,25740564,1292,23.57,2.14,12,4.09,213.00,2347.00,13090,20230922,-61.65,3735,20240722,34.40,7460,-32.71,20240109,3735,34.40,20240722,13090,-61.65,20230922,3735,34.40,20240722,3.76,N,208370,500,128 억,,741054,N,N,0,N,00,N
20240808,110840,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5030,-130,5,-2.52,4826709035,937372,57.42,5250,5330,4985,6700,3620,5160,5149.19,2.88,0,-243461,5600,5380,4960,4740,4320,5490,4850,129,1540,500,3190,10,1,25740564,1295,23.62,2.14,12,3.64,213.00,2347.00,13090,20230922,-61.57,3735,20240722,34.67,7460,-32.57,20240109,3735,34.67,20240722,13090,-61.57,20230922,3735,34.67,20240722,3.76,N,208370,500,128 억,,741054,N,N,0,N,00,N
20240808,100837,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5070,-90,5,-1.74,4279330895,828500,50.75,5250,5330,4985,6700,3620,5160,5165.15,2.88,0,-201164,5600,5380,4960,4740,4320,5490,4850,129,1540,500,3190,10,1,25740564,1305,23.80,2.16,12,3.22,213.00,2347.00,13090,20230922,-61.27,3735,20240722,35.74,7460,-32.04,20240109,3735,35.74,20240722,13090,-61.27,20230922,3735,35.74,20240722,3.76,N,208370,500,128 억,,741054,N,N,0,N,00,N
20240808,090833,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5260,100,2,1.94,1735675290,334017,20.46,5250,5270,5080,6700,3620,5160,5196.37,2.88,0,-52612,5600,5380,4960,4740,4320,5490,4850,129,1540,500,3190,10,1,25740564,1354,24.69,2.24,12,1.30,213.00,2347.00,13090,20230922,-59.82,3735,20240722,40.83,7460,-29.49,20240109,3735,40.83,20240722,13090,-59.82,20230922,3735,40.83,20240722,3.76,N,208370,500,128 억,,741054,N,N,0,N,00,N
20240807,160819,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5160,555,2,12.05,7894196440,1580387,118.09,4570,5180,4540,5980,3225,4605,4993.95,2.35,0,141213,5028,4816,4538,4326,4048,4922,4432,129,1375,500,2850,10,1,25740564,1328,24.23,2.20,12,6.14,213.00,2347.00,13090,20230922,-60.58,3735,20240722,38.15,7460,-30.83,20240109,3735,38.15,20240722,13090,-60.58,20230922,3735,38.15,20240722,4.16,N,208370,500,128 억,,604804,N,N,0,N,00,N
20240807,150832,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5080,475,2,10.31,7535240040,1510206,112.85,4570,5180,4540,5980,3225,4605,4989.54,2.35,0,141845,5028,4816,4538,4326,4048,4922,4432,129,1375,500,2850,10,1,25740564,1308,23.85,2.16,12,5.87,213.00,2347.00,13090,20230922,-61.19,3735,20240722,36.01,7460,-31.90,20240109,3735,36.01,20240722,13090,-61.19,20230922,3735,36.01,20240722,4.16,N,208370,500,128 억,,604804,N,N,0,N,00,N
20240807,140838,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5090,485,2,10.53,6934820300,1391936,104.01,4570,5180,4540,5980,3225,4605,4982.14,2.35,0,142931,5028,4816,4538,4326,4048,4922,4432,129,1375,500,2850,10,1,25740564,1310,23.90,2.17,12,5.41,213.00,2347.00,13090,20230922,-61.12,3735,20240722,36.28,7460,-31.77,20240109,3735,36.28,20240722,13090,-61.12,20230922,3735,36.28,20240722,4.16,N,208370,500,128 억,,604804,N,N,0,N,00,N
20240807,130831,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5150,545,2,11.83,6553767920,1316824,98.40,4570,5180,4540,5980,3225,4605,4976.95,2.35,0,131044,5028,4816,4538,4326,4048,4922,4432,129,1375,500,2850,10,1,25740564,1326,24.18,2.19,12,5.12,213.00,2347.00,13090,20230922,-60.66,3735,20240722,37.88,7460,-30.97,20240109,3735,37.88,20240722,13090,-60.66,20230922,3735,37.88,20240722,4.16,N,208370,500,128 억,,604804,N,N,0,N,00,N
20240807,120834,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5080,475,2,10.31,5600614270,1131065,84.52,4570,5120,4540,5980,3225,4605,4951.63,2.35,0,116556,5028,4816,4538,4326,4048,4922,4432,129,1375,500,2850,10,1,25740564,1308,23.85,2.16,12,4.39,213.00,2347.00,13090,20230922,-61.19,3735,20240722,36.01,7460,-31.90,20240109,3735,36.01,20240722,13090,-61.19,20230922,3735,36.01,20240722,4.16,N,208370,500,128 억,,604804,N,N,0,N,00,N
20240807,110832,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5010,405,2,8.79,4783263180,969776,72.47,4570,5110,4540,5980,3225,4605,4932.34,2.35,0,105985,5028,4816,4538,4326,4048,4922,4432,129,1375,500,2850,10,1,25740564,1290,23.52,2.13,12,3.77,213.00,2347.00,13090,20230922,-61.73,3735,20240722,34.14,7460,-32.84,20240109,3735,34.14,20240722,13090,-61.73,20230922,3735,34.14,20240722,4.16,N,208370,500,128 억,,604804,N,N,0,N,00,N
20240807,100826,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4975,370,2,8.03,3510073760,716790,53.56,4570,5110,4540,5980,3225,4605,4896.94,2.35,0,41709,5028,4816,4538,4326,4048,4922,4432,129,1375,500,2850,5,1,25740564,1281,23.36,2.12,12,2.78,213.00,2347.00,13090,20230922,-61.99,3735,20240722,33.20,7460,-33.31,20240109,3735,33.20,20240722,13090,-61.99,20230922,3735,33.20,20240722,4.16,N,208370,500,128 억,,604804,N,N,0,N,00,N
20240807,090854,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4640,35,2,0.76,219760765,47634,3.56,4570,4665,4540,5980,3225,4605,4613.53,2.35,0,4712,5028,4816,4538,4326,4048,4922,4432,129,1375,500,2850,5,1,25740564,1194,21.78,1.98,12,0.19,213.00,2347.00,13090,20230922,-64.55,3735,20240722,24.23,7460,-37.80,20240109,3735,24.23,20240722,13090,-64.55,20230922,3735,24.23,20240722,4.16,N,208370,500,128 억,,604804,N,N,0,N,00,N
20240806,160817,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4605,275,2,6.35,5984362540,1321058,103.26,4290,4750,4260,5620,3035,4330,4533.50,1.16,0,305044,5290,4810,4430,3950,3570,4620,3760,129,1290,500,2680,5,1,25740564,1185,21.62,1.96,12,5.13,213.00,2347.00,13090,20230922,-64.82,3735,20240722,23.29,7460,-38.27,20240109,3735,23.29,20240722,13090,-64.82,20230922,3735,23.29,20240722,4.14,N,208370,500,128 억,,299198,N,N,0,N,00,N
20240806,150829,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4600,270,2,6.24,5775290960,1275544,99.71,4290,4750,4260,5620,3035,4330,4531.35,1.16,0,297581,5290,4810,4430,3950,3570,4620,3760,129,1290,500,2680,5,1,25740564,1184,21.60,1.96,12,4.96,213.00,2347.00,13090,20230922,-64.86,3735,20240722,23.16,7460,-38.34,20240109,3735,23.16,20240722,13090,-64.86,20230922,3735,23.16,20240722,4.14,N,208370,500,128 억,,299198,N,N,0,N,00,N
20240806,140825,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4560,230,2,5.31,5317576195,1175497,91.88,4290,4750,4260,5620,3035,4330,4527.56,1.16,0,270101,5290,4810,4430,3950,3570,4620,3760,129,1290,500,2680,5,1,25740564,1174,21.41,1.94,12,4.57,213.00,2347.00,13090,20230922,-65.16,3735,20240722,22.09,7460,-38.87,20240109,3735,22.09,20240722,13090,-65.16,20230922,3735,22.09,20240722,4.14,N,208370,500,128 억,,299198,N,N,0,N,00,N
20240806,130827,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4630,300,2,6.93,4928457840,1091289,85.30,4290,4750,4260,5620,3035,4330,4520.20,1.16,0,269286,5290,4810,4430,3950,3570,4620,3760,129,1290,500,2680,5,1,25740564,1192,21.74,1.97,12,4.24,213.00,2347.00,13090,20230922,-64.63,3735,20240722,23.96,7460,-37.94,20240109,3735,23.96,20240722,13090,-64.63,20230922,3735,23.96,20240722,4.14,N,208370,500,128 억,,299198,N,N,0,N,00,N
20240806,120829,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4600,270,2,6.24,4704889575,1042834,81.51,4290,4750,4260,5620,3035,4330,4515.75,1.16,0,253208,5290,4810,4430,3950,3570,4620,3760,129,1290,500,2680,5,1,25740564,1184,21.60,1.96,12,4.05,213.00,2347.00,13090,20230922,-64.86,3735,20240722,23.16,7460,-38.34,20240109,3735,23.16,20240722,13090,-64.86,20230922,3735,23.16,20240722,4.14,N,208370,500,128 억,,299198,N,N,0,N,00,N
20240806,110818,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4550,220,2,5.08,4322189520,959417,74.99,4290,4750,4260,5620,3035,4330,4509.33,1.16,0,229638,5290,4810,4430,3950,3570,4620,3760,129,1290,500,2680,5,1,25740564,1171,21.36,1.94,12,3.73,213.00,2347.00,13090,20230922,-65.24,3735,20240722,21.82,7460,-39.01,20240109,3735,21.82,20240722,13090,-65.24,20230922,3735,21.82,20240722,4.14,N,208370,500,128 억,,299198,N,N,0,N,00,N
20240806,100818,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4665,335,2,7.74,3450076260,767838,60.02,4290,4750,4260,5620,3035,4330,4498.29,1.16,0,192267,5290,4810,4430,3950,3570,4620,3760,129,1290,500,2680,5,1,25740564,1201,21.90,1.99,12,2.98,213.00,2347.00,13090,20230922,-64.36,3735,20240722,24.90,7460,-37.47,20240109,3735,24.90,20240722,13090,-64.36,20230922,3735,24.90,20240722,4.14,N,208370,500,128 억,,299198,N,N,0,N,00,N
20240806,090824,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4340,10,2,0.23,1300185190,296952,23.21,4290,4535,4260,5620,3035,4330,4382.52,1.16,0,23055,5290,4810,4430,3950,3570,4620,3760,129,1290,500,2680,5,1,25740564,1117,20.38,1.85,12,1.15,213.00,2347.00,13090,20230922,-66.84,3735,20240722,16.20,7460,-41.82,20240109,3735,16.20,20240722,13090,-66.84,20230922,3735,16.20,20240722,4.14,N,208370,500,128 억,,299198,N,N,0,N,00,N
20240805,160807,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4330,-670,5,-13.40,5751531745,1264600,113.49,4910,4910,4050,6500,3500,5000,4548.71,0.43,0,188435,5680,5340,5160,4820,4640,5250,4730,129,1500,500,3100,5,1,25740564,1115,20.33,1.84,12,4.91,213.00,2347.00,13090,20230922,-66.92,3735,20240722,15.93,7460,-41.96,20240109,3735,15.93,20240722,13090,-66.92,20230922,3735,15.93,20240722,3.81,N,208370,500,128 억,,110622,N,N,0,N,00,N
20240805,150822,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4255,-745,5,-14.90,5430819710,1190993,106.89,4910,4910,4050,6500,3500,5000,4559.91,0.43,0,185776,5680,5340,5160,4820,4640,5250,4730,129,1500,500,3100,5,1,25740564,1095,19.98,1.81,12,4.63,213.00,2347.00,13090,20230922,-67.49,3735,20240722,13.92,7460,-42.96,20240109,3735,13.92,20240722,13090,-67.49,20230922,3735,13.92,20240722,3.81,N,208370,500,128 억,,110622,N,N,0,N,00,N
20240805,140823,58,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4465,-535,5,-10.70,3948711350,844132,75.76,4910,4910,4455,6500,3500,5000,4677.83,0.43,0,91634,5680,5340,5160,4820,4640,5250,4730,129,1500,500,3100,5,1,25740564,1149,20.96,1.90,12,3.28,213.00,2347.00,13090,20230922,-65.89,3735,20240722,19.54,7460,-40.15,20240109,3735,19.54,20240722,13090,-65.89,20230922,3735,19.54,20240722,3.81,N,208370,500,128 억,,110622,N,N,0,N,00,N
20240805,130821,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4550,-450,5,-9.00,3523097715,749723,67.29,4910,4910,4505,6500,3500,5000,4699.20,0.43,0,93370,5680,5340,5160,4820,4640,5250,4730,129,1500,500,3100,5,1,25740564,1171,21.36,1.94,12,2.91,213.00,2347.00,13090,20230922,-65.24,3735,20240722,21.82,7460,-39.01,20240109,3735,21.82,20240722,13090,-65.24,20230922,3735,21.82,20240722,3.81,N,208370,500,128 억,,110622,N,N,0,N,00,N
20240805,120817,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4580,-420,5,-8.40,3218419500,682713,61.27,4910,4910,4520,6500,3500,5000,4714.16,0.43,0,81475,5680,5340,5160,4820,4640,5250,4730,129,1500,500,3100,5,1,25740564,1179,21.50,1.95,12,2.65,213.00,2347.00,13090,20230922,-65.01,3735,20240722,22.62,7460,-38.61,20240109,3735,22.62,20240722,13090,-65.01,20230922,3735,22.62,20240722,3.81,N,208370,500,128 억,,110622,N,N,0,N,00,N
20240805,110816,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4645,-355,5,-7.10,2542967395,536160,48.12,4910,4910,4620,6500,3500,5000,4742.92,0.43,0,43063,5680,5340,5160,4820,4640,5250,4730,129,1500,500,3100,5,1,25740564,1196,21.81,1.98,12,2.08,213.00,2347.00,13090,20230922,-64.51,3735,20240722,24.36,7460,-37.73,20240109,3735,24.36,20240722,13090,-64.51,20230922,3735,24.36,20240722,3.81,N,208370,500,128 억,,110622,N,N,0,N,00,N
20240805,100814,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4780,-220,5,-4.40,2037589920,428802,38.48,4910,4910,4620,6500,3500,5000,4751.82,0.43,0,43718,5680,5340,5160,4820,4640,5250,4730,129,1500,500,3100,5,1,25740564,1230,22.44,2.04,12,1.67,213.00,2347.00,13090,20230922,-63.48,3735,20240722,27.98,7460,-35.92,20240109,3735,27.98,20240722,13090,-63.48,20230922,3735,27.98,20240722,3.81,N,208370,500,128 억,,110622,N,N,0,N,00,N
20240805,090809,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4665,-335,5,-6.70,881102470,185607,16.66,4910,4910,4620,6500,3500,5000,4747.13,0.43,0,45171,5680,5340,5160,4820,4640,5250,4730,129,1500,500,3100,5,1,25740564,1201,21.90,1.99,12,0.72,213.00,2347.00,13090,20230922,-64.36,3735,20240722,24.90,7460,-37.47,20240109,3735,24.90,20240722,13090,-64.36,20230922,3735,24.90,20240722,3.81,N,208370,500,128 억,,110622,N,N,0,N,00,N
20240802,160802,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5000,-310,5,-5.84,5722101560,1092793,26.60,5130,5500,4980,6900,3720,5310,5237.22,0.29,0,20085,6050,5680,5380,5010,4710,5645,4975,129,1590,500,3290,10,1,25740564,1287,23.47,2.13,12,4.25,213.00,2347.00,13090,20230922,-61.80,3735,20240722,33.87,7460,-32.98,20240109,3735,33.87,20240722,13090,-61.80,20230922,3735,33.87,20240722,3.87,N,208370,500,128 억,,75376,N,N,0,N,00,N
20240802,150801,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5030,-280,5,-5.27,5366994060,1022007,24.88,5130,5500,4985,6900,3720,5310,5251.43,0.29,0,15894,6050,5680,5380,5010,4710,5645,4975,129,1590,500,3290,10,1,25740564,1295,23.62,2.14,12,3.97,213.00,2347.00,13090,20230922,-61.57,3735,20240722,34.67,7460,-32.57,20240109,3735,34.67,20240722,13090,-61.57,20230922,3735,34.67,20240722,3.87,N,208370,500,128 억,,75376,N,N,0,N,00,N
20240802,140805,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5070,-240,5,-4.52,4721132560,893877,21.76,5130,5500,5070,6900,3720,5310,5281.64,0.29,0,735,6050,5680,5380,5010,4710,5645,4975,129,1590,500,3290,10,1,25740564,1305,23.80,2.16,12,3.47,213.00,2347.00,13090,20230922,-61.27,3735,20240722,35.74,7460,-32.04,20240109,3735,35.74,20240722,13090,-61.27,20230922,3735,35.74,20240722,3.87,N,208370,500,128 억,,75376,N,N,0,N,00,N
20240802,130801,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5160,-150,5,-2.82,4216633540,795334,19.36,5130,5500,5110,6900,3720,5310,5301.71,0.29,0,-2007,6050,5680,5380,5010,4710,5645,4975,129,1590,500,3290,10,1,25740564,1328,24.23,2.20,12,3.09,213.00,2347.00,13090,20230922,-60.58,3735,20240722,38.15,7460,-30.83,20240109,3735,38.15,20240722,13090,-60.58,20230922,3735,38.15,20240722,3.87,N,208370,500,128 억,,75376,N,N,0,N,00,N
20240802,120803,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5250,-60,5,-1.13,3823870830,719470,17.51,5130,5500,5110,6900,3720,5310,5314.84,0.29,0,-3019,6050,5680,5380,5010,4710,5645,4975,129,1590,500,3290,10,1,25740564,1351,24.65,2.24,12,2.80,213.00,2347.00,13090,20230922,-59.89,3735,20240722,40.56,7460,-29.62,20240109,3735,40.56,20240722,13090,-59.89,20230922,3735,40.56,20240722,3.87,N,208370,500,128 억,,75376,N,N,0,N,00,N
20240802,110803,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5290,-20,5,-0.38,3439665010,645977,15.72,5130,5500,5110,6900,3720,5310,5324.75,0.29,0,-6388,6050,5680,5380,5010,4710,5645,4975,129,1590,500,3290,10,1,25740564,1362,24.84,2.25,12,2.51,213.00,2347.00,13090,20230922,-59.59,3735,20240722,41.63,7460,-29.09,20240109,3735,41.63,20240722,13090,-59.59,20230922,3735,41.63,20240722,3.87,N,208370,500,128 억,,75376,N,N,0,N,00,N
20240802,100758,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5340,30,2,0.56,2777557780,521652,12.70,5130,5500,5110,6900,3720,5310,5324.54,0.29,0,1171,6050,5680,5380,5010,4710,5645,4975,129,1590,500,3290,10,1,25740564,1375,25.07,2.28,12,2.03,213.00,2347.00,13090,20230922,-59.21,3735,20240722,42.97,7460,-28.42,20240109,3735,42.97,20240722,13090,-59.21,20230922,3735,42.97,20240722,3.87,N,208370,500,128 억,,75376,N,N,0,N,00,N
20240802,090805,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5200,-110,5,-2.07,559901290,108351,2.64,5130,5290,5110,6900,3720,5310,5167.47,0.29,0,-1814,6050,5680,5380,5010,4710,5645,4975,129,1590,500,3290,10,1,25740564,1339,24.41,2.22,12,0.42,213.00,2347.00,13090,20230922,-60.28,3735,20240722,39.22,7460,-30.29,20240109,3735,39.22,20240722,13090,-60.28,20230922,3735,39.22,20240722,3.87,N,208370,500,128 억,,75376,N,N,0,N,00,N
20240801,160758,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5310,10,2,0.19,22408509600,4074610,95.79,5310,5750,5080,6890,3710,5300,5499.74,0.34,0,-11940,6186,5742,5456,5012,4726,5600,4870,129,1590,500,3280,10,1,25740564,1367,24.93,2.26,12,15.83,213.00,2347.00,13090,20230922,-59.43,3735,20240722,42.17,7460,-28.82,20240109,3735,42.17,20240722,13090,-59.43,20230922,3735,42.17,20240722,3.74,N,208370,500,128 억,,87497,N,N,0,N,00,N
20240801,150820,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5360,60,2,1.13,21925124220,3983961,93.66,5310,5750,5080,6890,3710,5300,5503.36,0.34,0,-17962,6186,5742,5456,5012,4726,5600,4870,129,1590,500,3280,10,1,25740564,1380,25.16,2.28,12,15.48,213.00,2347.00,13090,20230922,-59.05,3735,20240722,43.51,7460,-28.15,20240109,3735,43.51,20240722,13090,-59.05,20230922,3735,43.51,20240722,3.74,N,208370,500,128 억,,87497,N,N,0,N,00,N
20240801,140810,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5370,70,2,1.32,19557391770,3549018,83.44,5310,5750,5080,6890,3710,5300,5510.66,0.34,0,-1577,6186,5742,5456,5012,4726,5600,4870,129,1590,500,3280,10,1,25740564,1382,25.21,2.29,12,13.79,213.00,2347.00,13090,20230922,-58.98,3735,20240722,43.78,7460,-28.02,20240109,3735,43.78,20240722,13090,-58.98,20230922,3735,43.78,20240722,3.74,N,208370,500,128 억,,87497,N,N,0,N,00,N
20240801,130801,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5400,100,2,1.89,18155708860,3289205,77.33,5310,5750,5080,6890,3710,5300,5519.80,0.34,0,-1880,6186,5742,5456,5012,4726,5600,4870,129,1590,500,3280,10,1,25740564,1390,25.35,2.30,12,12.78,213.00,2347.00,13090,20230922,-58.75,3735,20240722,44.58,7460,-27.61,20240109,3735,44.58,20240722,13090,-58.75,20230922,3735,44.58,20240722,3.74,N,208370,500,128 억,,87497,N,N,0,N,00,N
20240801,120806,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5330,30,2,0.57,16986209320,3069925,72.17,5310,5750,5080,6890,3710,5300,5533.12,0.34,0,-8437,6186,5742,5456,5012,4726,5600,4870,129,1590,500,3280,10,1,25740564,1372,25.02,2.27,12,11.93,213.00,2347.00,13090,20230922,-59.28,3735,20240722,42.70,7460,-28.55,20240109,3735,42.70,20240722,13090,-59.28,20230922,3735,42.70,20240722,3.74,N,208370,500,128 억,,87497,N,N,0,N,00,N
20240801,110806,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5350,50,2,0.94,16492582660,2977404,70.00,5310,5750,5080,6890,3710,5300,5539.27,0.34,0,-1982,6186,5742,5456,5012,4726,5600,4870,129,1590,500,3280,10,1,25740564,1377,25.12,2.28,12,11.57,213.00,2347.00,13090,20230922,-59.13,3735,20240722,43.24,7460,-28.28,20240109,3735,43.24,20240722,13090,-59.13,20230922,3735,43.24,20240722,3.74,N,208370,500,128 억,,87497,N,N,0,N,00,N
20240801,100802,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5640,340,2,6.42,12187193310,2190038,51.49,5310,5750,5080,6890,3710,5300,5564.86,0.34,0,42089,6186,5742,5456,5012,4726,5600,4870,129,1590,500,3280,10,1,25740564,1452,26.48,2.40,12,8.51,213.00,2347.00,13090,20230922,-56.91,3735,20240722,51.00,7460,-24.40,20240109,3735,51.00,20240722,13090,-56.91,20230922,3735,51.00,20240722,3.74,N,208370,500,128 억,,87497,N,N,0,N,00,N
20240801,090753,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5380,80,2,1.51,924464150,175049,4.12,5310,5400,5080,6890,3710,5300,5281.15,0.34,0,2758,6186,5742,5456,5012,4726,5600,4870,129,1590,500,3280,10,1,25740564,1385,25.26,2.29,12,0.68,213.00,2347.00,13090,20230922,-58.90,3735,20240722,44.04,7460,-27.88,20240109,3735,44.04,20240722,13090,-58.90,20230922,3735,44.04,20240722,3.74,N,208370,500,128 억,,87497,N,N,0,N,00,N