KissMeData/225190/price/prices-20240701.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
20240731,161018,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1680,-5,5,-0.30,79290914,47212,26.70,1685,1696,1670,2190,1180,1685,1679.47,0.77,0,5630,1813,1749,1717,1653,1621,1733,1637,51,505,100,1240,1,1,50748440,853,120.00,2.83,12,0.09,14.00,593.00,2475,20240422,-32.12,1670,20240731,0.60,2475,-32.12,20240422,1670,0.60,20240731,10050,-83.28,20230918,1670,0.60,20240731,1.28,N,225190,100,50 억,,390951,N,N,0,N,00,N
20240731,151034,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1686,1,2,0.06,74202341,44192,24.99,1685,1696,1670,2190,1180,1685,1679.09,0.77,0,6306,1813,1749,1717,1653,1621,1733,1637,51,505,100,1240,1,1,50748440,856,120.43,2.84,12,0.09,14.00,593.00,2475,20240422,-31.88,1670,20240731,0.96,2475,-31.88,20240422,1670,0.96,20240731,10050,-83.22,20230918,1670,0.96,20240731,1.28,N,225190,100,50 억,,390951,N,N,0,N,00,N
20240731,141032,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1688,3,2,0.18,70539022,42020,23.76,1685,1696,1670,2190,1180,1685,1678.70,0.77,0,6307,1813,1749,1717,1653,1621,1733,1637,51,505,100,1240,1,1,50748440,857,120.57,2.85,12,0.08,14.00,593.00,2475,20240422,-31.80,1670,20240731,1.08,2475,-31.80,20240422,1670,1.08,20240731,10050,-83.20,20230918,1670,1.08,20240731,1.28,N,225190,100,50 억,,390951,N,N,0,N,00,N
20240731,131028,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1689,4,2,0.24,70253767,41851,23.66,1685,1696,1670,2190,1180,1685,1678.66,0.77,0,6307,1813,1749,1717,1653,1621,1733,1637,51,505,100,1240,1,1,50748440,857,120.64,2.85,12,0.08,14.00,593.00,2475,20240422,-31.76,1670,20240731,1.14,2475,-31.76,20240422,1670,1.14,20240731,10050,-83.19,20230918,1670,1.14,20240731,1.28,N,225190,100,50 억,,390951,N,N,0,N,00,N
20240731,121028,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1686,1,2,0.06,67134597,39994,22.61,1685,1696,1670,2190,1180,1685,1678.62,0.77,0,6307,1813,1749,1717,1653,1621,1733,1637,51,505,100,1240,1,1,50748440,856,120.43,2.84,12,0.08,14.00,593.00,2475,20240422,-31.88,1670,20240731,0.96,2475,-31.88,20240422,1670,0.96,20240731,10050,-83.22,20230918,1670,0.96,20240731,1.28,N,225190,100,50 억,,390951,N,N,0,N,00,N
20240731,111031,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1673,-12,5,-0.71,46454275,27623,15.62,1685,1696,1670,2190,1180,1685,1681.72,0.77,0,2121,1813,1749,1717,1653,1621,1733,1637,51,505,100,1240,1,1,50748440,849,119.50,2.82,12,0.05,14.00,593.00,2475,20240422,-32.40,1670,20240731,0.18,2475,-32.40,20240422,1670,0.18,20240731,10050,-83.35,20230918,1670,0.18,20240731,1.28,N,225190,100,50 억,,390951,N,N,0,N,00,N
20240731,101026,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1686,1,2,0.06,6702822,3972,2.25,1685,1696,1683,2190,1180,1685,1687.52,0.77,0,-114,1813,1749,1717,1653,1621,1733,1637,51,505,100,1240,1,1,50748440,856,120.43,2.84,12,0.01,14.00,593.00,2475,20240422,-31.88,1683,20240731,0.18,2475,-31.88,20240422,1683,0.18,20240731,10050,-83.22,20230918,1683,0.18,20240731,1.28,N,225190,100,50 억,,390951,N,N,0,N,00,N
20240731,091027,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1696,11,2,0.65,2114543,1253,0.71,1685,1696,1683,2190,1180,1685,1687.58,0.77,0,-115,1813,1749,1717,1653,1621,1733,1637,51,505,100,1240,1,1,50748440,861,121.14,2.86,12,0.00,14.00,593.00,2475,20240422,-31.47,1683,20240731,0.77,2475,-31.47,20240422,1683,0.77,20240731,10050,-83.12,20230918,1683,0.77,20240731,1.28,N,225190,100,50 억,,390951,N,N,0,N,00,N
20240730,161001,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1685,-11,5,-0.65,302821885,176567,586.78,1781,1781,1685,2200,1188,1696,1715.06,0.88,0,-53491,1735,1715,1704,1684,1673,1710,1679,51,504,100,1250,1,1,50748440,855,120.36,2.84,12,0.35,14.00,593.00,2475,20240422,-31.92,1683,20240722,0.12,2475,-31.92,20240422,1683,0.12,20240722,10050,-83.23,20230918,1683,0.12,20240722,1.29,N,225190,100,50 억,,444442,N,N,0,N,00,N
20240730,151021,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1690,-6,5,-0.35,280831964,163526,543.44,1781,1781,1686,2200,1188,1696,1717.35,0.88,0,-51683,1735,1715,1704,1684,1673,1710,1679,51,504,100,1250,1,1,50748440,858,120.71,2.85,12,0.32,14.00,593.00,2475,20240422,-31.72,1683,20240722,0.42,2475,-31.72,20240422,1683,0.42,20240722,10050,-83.18,20230918,1683,0.42,20240722,1.29,N,225190,100,50 억,,444442,N,N,0,N,00,N
20240730,141010,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1692,-4,5,-0.24,257382434,149648,497.32,1781,1781,1688,2200,1188,1696,1719.92,0.88,0,-45382,1735,1715,1704,1684,1673,1710,1679,51,504,100,1250,1,1,50748440,859,120.86,2.85,12,0.29,14.00,593.00,2475,20240422,-31.64,1683,20240722,0.53,2475,-31.64,20240422,1683,0.53,20240722,10050,-83.16,20230918,1683,0.53,20240722,1.29,N,225190,100,50 억,,444442,N,N,0,N,00,N
20240730,131013,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1692,-4,5,-0.24,250055575,145314,482.92,1781,1781,1688,2200,1188,1696,1720.79,0.88,0,-45382,1735,1715,1704,1684,1673,1710,1679,51,504,100,1250,1,1,50748440,859,120.86,2.85,12,0.29,14.00,593.00,2475,20240422,-31.64,1683,20240722,0.53,2475,-31.64,20240422,1683,0.53,20240722,10050,-83.16,20230918,1683,0.53,20240722,1.29,N,225190,100,50 억,,444442,N,N,0,N,00,N
20240730,121006,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1692,-4,5,-0.24,247923716,144054,478.73,1781,1781,1688,2200,1188,1696,1721.05,0.88,0,-45382,1735,1715,1704,1684,1673,1710,1679,51,504,100,1250,1,1,50748440,859,120.86,2.85,12,0.28,14.00,593.00,2475,20240422,-31.64,1683,20240722,0.53,2475,-31.64,20240422,1683,0.53,20240722,10050,-83.16,20230918,1683,0.53,20240722,1.29,N,225190,100,50 억,,444442,N,N,0,N,00,N
20240730,111012,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1695,-1,5,-0.06,205468460,118941,395.27,1781,1781,1694,2200,1188,1696,1727.48,0.88,0,-44060,1735,1715,1704,1684,1673,1710,1679,51,504,100,1250,1,1,50748440,860,121.07,2.86,12,0.23,14.00,593.00,2475,20240422,-31.52,1683,20240722,0.71,2475,-31.52,20240422,1683,0.71,20240722,10050,-83.13,20230918,1683,0.71,20240722,1.29,N,225190,100,50 억,,444442,N,N,0,N,00,N
20240730,101020,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1702,6,2,0.35,192697242,111416,370.26,1781,1781,1700,2200,1188,1696,1729.53,0.88,0,-41137,1735,1715,1704,1684,1673,1710,1679,51,504,100,1250,1,1,50748440,864,121.57,2.87,12,0.22,14.00,593.00,2475,20240422,-31.23,1683,20240722,1.13,2475,-31.23,20240422,1683,1.13,20240722,10050,-83.06,20230918,1683,1.13,20240722,1.29,N,225190,100,50 억,,444442,N,N,0,N,00,N
20240730,091024,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1712,16,2,0.94,107150485,61166,203.27,1781,1781,1702,2200,1188,1696,1751.80,0.88,0,-19302,1735,1715,1704,1684,1673,1710,1679,51,504,100,1250,1,1,50748440,869,122.29,2.89,12,0.12,14.00,593.00,2475,20240422,-30.83,1683,20240722,1.72,2475,-30.83,20240422,1683,1.72,20240722,10050,-82.97,20230918,1683,1.72,20240722,1.29,N,225190,100,50 억,,444442,N,N,0,N,00,N
20240729,161000,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1696,1,2,0.06,51115416,30091,54.24,1724,1724,1693,2200,1187,1695,1698.69,0.88,0,-2858,1715,1704,1694,1683,1673,1700,1679,51,505,100,1250,1,1,50748440,861,121.14,2.86,12,0.06,14.00,593.00,2475,20240422,-31.47,1683,20240722,0.77,2475,-31.47,20240422,1683,0.77,20240722,10050,-83.12,20230918,1683,0.77,20240722,1.32,N,225190,100,50 억,,447300,N,N,0,N,00,N
20240729,151016,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1698,3,2,0.18,47028292,27682,49.90,1724,1724,1693,2200,1187,1695,1698.88,0.88,0,-2857,1715,1704,1694,1683,1673,1700,1679,51,505,100,1250,1,1,50748440,862,121.29,2.86,12,0.05,14.00,593.00,2475,20240422,-31.39,1683,20240722,0.89,2475,-31.39,20240422,1683,0.89,20240722,10050,-83.10,20230918,1683,0.89,20240722,1.32,N,225190,100,50 억,,447300,N,N,0,N,00,N
20240729,141021,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1696,1,2,0.06,43316176,25494,45.95,1724,1724,1693,2200,1187,1695,1699.07,0.88,0,-2857,1715,1704,1694,1683,1673,1700,1679,51,505,100,1250,1,1,50748440,861,121.14,2.86,12,0.05,14.00,593.00,2475,20240422,-31.47,1683,20240722,0.77,2475,-31.47,20240422,1683,0.77,20240722,10050,-83.12,20230918,1683,0.77,20240722,1.32,N,225190,100,50 억,,447300,N,N,0,N,00,N
20240729,131019,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1698,3,2,0.18,40405907,23779,42.86,1724,1724,1693,2200,1187,1695,1699.23,0.88,0,-2857,1715,1704,1694,1683,1673,1700,1679,51,505,100,1250,1,1,50748440,862,121.29,2.86,12,0.05,14.00,593.00,2475,20240422,-31.39,1683,20240722,0.89,2475,-31.39,20240422,1683,0.89,20240722,10050,-83.10,20230918,1683,0.89,20240722,1.32,N,225190,100,50 억,,447300,N,N,0,N,00,N
20240729,121018,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1698,3,2,0.18,34607251,20364,36.71,1724,1724,1693,2200,1187,1695,1699.43,0.88,0,-6155,1715,1704,1694,1683,1673,1700,1679,51,505,100,1250,1,1,50748440,862,121.29,2.86,12,0.04,14.00,593.00,2475,20240422,-31.39,1683,20240722,0.89,2475,-31.39,20240422,1683,0.89,20240722,10050,-83.10,20230918,1683,0.89,20240722,1.32,N,225190,100,50 억,,447300,N,N,0,N,00,N
20240729,111008,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1697,2,2,0.12,34333872,20203,36.42,1724,1724,1693,2200,1187,1695,1699.44,0.88,0,-6155,1715,1704,1694,1683,1673,1700,1679,51,505,100,1250,1,1,50748440,861,121.21,2.86,12,0.04,14.00,593.00,2475,20240422,-31.43,1683,20240722,0.83,2475,-31.43,20240422,1683,0.83,20240722,10050,-83.11,20230918,1683,0.83,20240722,1.32,N,225190,100,50 억,,447300,N,N,0,N,00,N
20240729,101005,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1696,1,2,0.06,26599078,15643,28.20,1724,1724,1693,2200,1187,1695,1700.38,0.88,0,-6155,1715,1704,1694,1683,1673,1700,1679,51,505,100,1250,1,1,50748440,861,121.14,2.86,12,0.03,14.00,593.00,2475,20240422,-31.47,1683,20240722,0.77,2475,-31.47,20240422,1683,0.77,20240722,10050,-83.12,20230918,1683,0.77,20240722,1.32,N,225190,100,50 억,,447300,N,N,0,N,00,N
20240729,091004,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1718,23,2,1.36,1709862,992,1.79,1724,1724,1718,2200,1187,1695,1723.65,0.88,0,-154,1715,1704,1694,1683,1673,1700,1679,51,505,100,1250,1,1,50748440,872,122.71,2.90,12,0.00,14.00,593.00,2475,20240422,-30.59,1683,20240722,2.08,2475,-30.59,20240422,1683,2.08,20240722,10050,-82.91,20230918,1683,2.08,20240722,1.32,N,225190,100,50 억,,447300,N,N,0,N,00,N
20240726,160950,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1695,-11,5,-0.64,93292834,55154,39.27,1700,1705,1684,2215,1195,1706,1691.50,0.89,0,-6585,1753,1729,1706,1682,1659,1741,1694,51,509,100,1260,1,1,50748440,860,121.07,2.86,12,0.11,14.00,593.00,2475,20240422,-31.52,1683,20240722,0.71,2475,-31.52,20240422,1683,0.71,20240722,10050,-83.13,20230918,1683,0.71,20240722,1.37,N,225190,100,50 억,,453885,N,N,0,N,00,N
20240726,150959,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1690,-16,5,-0.94,84863987,50172,35.72,1700,1705,1684,2215,1195,1706,1691.46,0.89,0,-5372,1753,1729,1706,1682,1659,1741,1694,51,509,100,1260,1,1,50748440,858,120.71,2.85,12,0.10,14.00,593.00,2475,20240422,-31.72,1683,20240722,0.42,2475,-31.72,20240422,1683,0.42,20240722,10050,-83.18,20230918,1683,0.42,20240722,1.37,N,225190,100,50 억,,453885,N,N,0,N,00,N
20240726,141000,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1694,-12,5,-0.70,64833743,38330,27.29,1700,1705,1684,2215,1195,1706,1691.46,0.89,0,-4299,1753,1729,1706,1682,1659,1741,1694,51,509,100,1260,1,1,50748440,860,121.00,2.86,12,0.08,14.00,593.00,2475,20240422,-31.56,1683,20240722,0.65,2475,-31.56,20240422,1683,0.65,20240722,10050,-83.14,20230918,1683,0.65,20240722,1.37,N,225190,100,50 억,,453885,N,N,0,N,00,N
20240726,131001,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1695,-11,5,-0.64,59353396,35092,24.99,1700,1705,1684,2215,1195,1706,1691.37,0.89,0,-4299,1753,1729,1706,1682,1659,1741,1694,51,509,100,1260,1,1,50748440,860,121.07,2.86,12,0.07,14.00,593.00,2475,20240422,-31.52,1683,20240722,0.71,2475,-31.52,20240422,1683,0.71,20240722,10050,-83.13,20230918,1683,0.71,20240722,1.37,N,225190,100,50 억,,453885,N,N,0,N,00,N
20240726,121005,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1691,-15,5,-0.88,59066967,34923,24.86,1700,1705,1684,2215,1195,1706,1691.35,0.89,0,-4299,1753,1729,1706,1682,1659,1741,1694,51,509,100,1260,1,1,50748440,858,120.79,2.85,12,0.07,14.00,593.00,2475,20240422,-31.68,1683,20240722,0.48,2475,-31.68,20240422,1683,0.48,20240722,10050,-83.17,20230918,1683,0.48,20240722,1.37,N,225190,100,50 억,,453885,N,N,0,N,00,N
20240726,111005,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1692,-14,5,-0.82,48977599,28954,20.62,1700,1705,1684,2215,1195,1706,1691.57,0.89,0,-6803,1753,1729,1706,1682,1659,1741,1694,51,509,100,1260,1,1,50748440,859,120.86,2.85,12,0.06,14.00,593.00,2475,20240422,-31.64,1683,20240722,0.53,2475,-31.64,20240422,1683,0.53,20240722,10050,-83.16,20230918,1683,0.53,20240722,1.37,N,225190,100,50 억,,453885,N,N,0,N,00,N
20240726,100959,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1697,-9,5,-0.53,46626015,27565,19.63,1700,1705,1684,2215,1195,1706,1691.49,0.89,0,-6763,1753,1729,1706,1682,1659,1741,1694,51,509,100,1260,1,1,50748440,861,121.21,2.86,12,0.05,14.00,593.00,2475,20240422,-31.43,1683,20240722,0.83,2475,-31.43,20240422,1683,0.83,20240722,10050,-83.11,20230918,1683,0.83,20240722,1.37,N,225190,100,50 억,,453885,N,N,0,N,00,N
20240726,090957,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1704,-2,5,-0.12,1108509,652,0.46,1700,1705,1700,2215,1195,1706,1700.17,0.89,0,-77,1753,1729,1706,1682,1659,1741,1694,51,509,100,1260,1,1,50748440,865,121.71,2.87,12,0.00,14.00,593.00,2475,20240422,-31.15,1683,20240722,1.25,2475,-31.15,20240422,1683,1.25,20240722,10050,-83.04,20230918,1683,1.25,20240722,1.37,N,225190,100,50 억,,453885,N,N,0,N,00,N
20240725,160956,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1706,-24,5,-1.39,237651331,140227,192.84,1683,1730,1683,2245,1211,1730,1694.26,0.93,0,-18382,1758,1743,1724,1709,1690,1734,1700,51,515,100,1280,1,1,50748440,866,121.86,2.88,12,0.28,14.00,593.00,2475,20240422,-31.07,1683,20240725,1.37,2475,-31.07,20240422,1683,1.37,20240725,10050,-83.02,20230918,1683,1.37,20240725,1.35,N,225190,100,50 억,,472577,N,N,0,N,00,N
20240725,151009,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1700,-30,5,-1.73,231852234,136821,188.16,1683,1730,1683,2245,1211,1730,1694.05,0.93,0,-16203,1758,1743,1724,1709,1690,1734,1700,51,515,100,1280,1,1,50748440,863,121.43,2.87,12,0.27,14.00,593.00,2475,20240422,-31.31,1683,20240725,1.01,2475,-31.31,20240422,1683,1.01,20240725,10050,-83.08,20230918,1683,1.01,20240725,1.35,N,225190,100,50 억,,472577,N,N,0,N,00,N
20240725,141003,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1702,-28,5,-1.62,224589841,132552,182.29,1683,1730,1683,2245,1211,1730,1693.82,0.93,0,-14099,1758,1743,1724,1709,1690,1734,1700,51,515,100,1280,1,1,50748440,864,121.57,2.87,12,0.26,14.00,593.00,2475,20240422,-31.23,1683,20240725,1.13,2475,-31.23,20240422,1683,1.13,20240725,10050,-83.06,20230918,1683,1.13,20240725,1.35,N,225190,100,50 억,,472577,N,N,0,N,00,N
20240725,130957,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1701,-29,5,-1.68,214000896,126321,173.72,1683,1730,1683,2245,1211,1730,1693.54,0.93,0,-11995,1758,1743,1724,1709,1690,1734,1700,51,515,100,1280,1,1,50748440,863,121.50,2.87,12,0.25,14.00,593.00,2475,20240422,-31.27,1683,20240725,1.07,2475,-31.27,20240422,1683,1.07,20240725,10050,-83.07,20230918,1683,1.07,20240725,1.35,N,225190,100,50 억,,472577,N,N,0,N,00,N
20240725,121003,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1691,-39,5,-2.25,207466352,122461,168.41,1683,1730,1683,2245,1211,1730,1693.56,0.93,0,-12315,1758,1743,1724,1709,1690,1734,1700,51,515,100,1280,1,1,50748440,858,120.79,2.85,12,0.24,14.00,593.00,2475,20240422,-31.68,1683,20240725,0.48,2475,-31.68,20240422,1683,0.48,20240725,10050,-83.17,20230918,1683,0.48,20240725,1.35,N,225190,100,50 억,,472577,N,N,0,N,00,N
20240725,111000,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1688,-42,5,-2.43,189351844,111730,153.65,1683,1730,1683,2245,1211,1730,1694.10,0.93,0,-8422,1758,1743,1724,1709,1690,1734,1700,51,515,100,1280,1,1,50748440,857,120.57,2.85,12,0.22,14.00,593.00,2475,20240422,-31.80,1683,20240725,0.30,2475,-31.80,20240422,1683,0.30,20240725,10050,-83.20,20230918,1683,0.30,20240725,1.35,N,225190,100,50 억,,472577,N,N,0,N,00,N
20240725,100955,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1698,-32,5,-1.85,48667839,28620,39.36,1683,1730,1683,2245,1211,1730,1698.33,0.93,0,-3270,1758,1743,1724,1709,1690,1734,1700,51,515,100,1280,1,1,50748440,862,121.29,2.86,12,0.06,14.00,593.00,2475,20240422,-31.39,1683,20240725,0.89,2475,-31.39,20240422,1683,0.89,20240725,10050,-83.10,20230918,1683,0.89,20240725,1.35,N,225190,100,50 억,,472577,N,N,0,N,00,N
20240725,090950,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1727,-3,5,-0.17,6416875,3757,5.17,1683,1730,1683,2245,1211,1730,1684.24,0.93,0,58,1758,1743,1724,1709,1690,1734,1700,51,515,100,1280,1,1,50748440,876,123.36,2.91,12,0.01,14.00,593.00,2475,20240422,-30.22,1683,20240725,2.61,2475,-30.22,20240422,1683,2.61,20240725,10050,-82.82,20230918,1683,2.61,20240725,1.35,N,225190,100,50 억,,472577,N,N,0,N,00,N
20240724,160950,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1730,-4,5,-0.23,124032206,72275,74.82,1739,1739,1705,2250,1214,1734,1716.11,0.96,0,-15120,1747,1740,1727,1720,1707,1744,1724,51,516,100,1280,1,1,50748440,878,123.57,2.92,12,0.14,14.00,593.00,2475,20240422,-30.10,1683,20240722,2.79,2475,-30.10,20240422,1683,2.79,20240722,10050,-82.79,20230918,1683,2.79,20240722,1.40,N,225190,100,50 억,,487454,N,N,0,N,00,N
20240724,151006,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1710,-24,5,-1.38,108224737,63070,65.29,1739,1739,1705,2250,1214,1734,1715.95,0.96,0,-13185,1747,1740,1727,1720,1707,1744,1724,51,516,100,1280,1,1,50748440,868,122.14,2.88,12,0.12,14.00,593.00,2475,20240422,-30.91,1683,20240722,1.60,2475,-30.91,20240422,1683,1.60,20240722,10050,-82.99,20230918,1683,1.60,20240722,1.40,N,225190,100,50 억,,487454,N,N,0,N,00,N
20240724,140959,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1713,-21,5,-1.21,71363037,41519,42.98,1739,1739,1709,2250,1214,1734,1718.80,0.96,0,-5062,1747,1740,1727,1720,1707,1744,1724,51,516,100,1280,1,1,50748440,869,122.36,2.89,12,0.08,14.00,593.00,2475,20240422,-30.79,1683,20240722,1.78,2475,-30.79,20240422,1683,1.78,20240722,10050,-82.96,20230918,1683,1.78,20240722,1.40,N,225190,100,50 억,,487454,N,N,0,N,00,N
20240724,131005,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1728,-6,5,-0.35,59440200,34579,35.79,1739,1739,1709,2250,1214,1734,1718.97,0.96,0,-1290,1747,1740,1727,1720,1707,1744,1724,51,516,100,1280,1,1,50748440,877,123.43,2.91,12,0.07,14.00,593.00,2475,20240422,-30.18,1683,20240722,2.67,2475,-30.18,20240422,1683,2.67,20240722,10050,-82.81,20230918,1683,2.67,20240722,1.40,N,225190,100,50 억,,487454,N,N,0,N,00,N
20240724,121002,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1716,-18,5,-1.04,56893445,33097,34.26,1739,1739,1709,2250,1214,1734,1718.99,0.96,0,-28,1747,1740,1727,1720,1707,1744,1724,51,516,100,1280,1,1,50748440,871,122.57,2.89,12,0.07,14.00,593.00,2475,20240422,-30.67,1683,20240722,1.96,2475,-30.67,20240422,1683,1.96,20240722,10050,-82.93,20230918,1683,1.96,20240722,1.40,N,225190,100,50 억,,487454,N,N,0,N,00,N
20240724,110959,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1716,-18,5,-1.04,36007036,20905,21.64,1739,1739,1710,2250,1214,1734,1722.41,0.96,0,-926,1747,1740,1727,1720,1707,1744,1724,51,516,100,1280,1,1,50748440,871,122.57,2.89,12,0.04,14.00,593.00,2475,20240422,-30.67,1683,20240722,1.96,2475,-30.67,20240422,1683,1.96,20240722,10050,-82.93,20230918,1683,1.96,20240722,1.40,N,225190,100,50 억,,487454,N,N,0,N,00,N
20240724,101026,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1727,-7,5,-0.40,17491220,10148,10.50,1739,1739,1710,2250,1214,1734,1723.61,0.96,0,-414,1747,1740,1727,1720,1707,1744,1724,51,516,100,1280,1,1,50748440,876,123.36,2.91,12,0.02,14.00,593.00,2475,20240422,-30.22,1683,20240722,2.61,2475,-30.22,20240422,1683,2.61,20240722,10050,-82.82,20230918,1683,2.61,20240722,1.40,N,225190,100,50 억,,487454,N,N,0,N,00,N
20240724,090951,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1728,-6,5,-0.35,4645071,2686,2.78,1739,1739,1728,2250,1214,1734,1729.36,0.96,0,-311,1747,1740,1727,1720,1707,1744,1724,51,516,100,1280,1,1,50748440,877,123.43,2.91,12,0.01,14.00,593.00,2475,20240422,-30.18,1683,20240722,2.67,2475,-30.18,20240422,1683,2.67,20240722,10050,-82.81,20230918,1683,2.67,20240722,1.40,N,225190,100,50 억,,487454,N,N,0,N,00,N
20240723,160945,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1734,20,2,1.17,165778851,96263,39.96,1721,1734,1714,2225,1200,1714,1722.14,0.94,0,13156,1764,1739,1711,1686,1658,1725,1672,51,511,100,1260,1,1,50748440,880,123.86,2.92,12,0.19,14.00,593.00,2475,20240422,-29.94,1683,20240722,3.03,2475,-29.94,20240422,1683,3.03,20240722,10050,-82.75,20230918,1683,3.03,20240722,1.07,N,225190,100,50 억,,474512,N,N,0,N,00,N
20240723,151007,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1729,15,2,0.88,146581164,85138,35.34,1721,1730,1714,2225,1200,1714,1721.69,0.94,0,11787,1764,1739,1711,1686,1658,1725,1672,51,511,100,1260,1,1,50748440,877,123.50,2.92,12,0.17,14.00,593.00,2475,20240422,-30.14,1683,20240722,2.73,2475,-30.14,20240422,1683,2.73,20240722,10050,-82.80,20230918,1683,2.73,20240722,1.07,N,225190,100,50 억,,474512,N,N,0,N,00,N
20240723,140948,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1729,15,2,0.88,138176660,80276,33.32,1721,1730,1714,2225,1200,1714,1721.27,0.94,0,10541,1764,1739,1711,1686,1658,1725,1672,51,511,100,1260,1,1,50748440,877,123.50,2.92,12,0.16,14.00,593.00,2475,20240422,-30.14,1683,20240722,2.73,2475,-30.14,20240422,1683,2.73,20240722,10050,-82.80,20230918,1683,2.73,20240722,1.07,N,225190,100,50 억,,474512,N,N,0,N,00,N
20240723,130944,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1727,13,2,0.76,119764564,69611,28.89,1721,1727,1714,2225,1200,1714,1720.48,0.94,0,8094,1764,1739,1711,1686,1658,1725,1672,51,511,100,1260,1,1,50748440,876,123.36,2.91,12,0.14,14.00,593.00,2475,20240422,-30.22,1683,20240722,2.61,2475,-30.22,20240422,1683,2.61,20240722,10050,-82.82,20230918,1683,2.61,20240722,1.07,N,225190,100,50 억,,474512,N,N,0,N,00,N
20240723,120951,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1723,9,2,0.53,110079765,63994,26.56,1721,1727,1714,2225,1200,1714,1720.16,0.94,0,8094,1764,1739,1711,1686,1658,1725,1672,51,511,100,1260,1,1,50748440,874,123.07,2.91,12,0.13,14.00,593.00,2475,20240422,-30.38,1683,20240722,2.38,2475,-30.38,20240422,1683,2.38,20240722,10050,-82.86,20230918,1683,2.38,20240722,1.07,N,225190,100,50 억,,474512,N,N,0,N,00,N
20240723,110950,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1722,8,2,0.47,105927658,61583,25.56,1721,1727,1714,2225,1200,1714,1720.08,0.94,0,8094,1764,1739,1711,1686,1658,1725,1672,51,511,100,1260,1,1,50748440,874,123.00,2.90,12,0.12,14.00,593.00,2475,20240422,-30.42,1683,20240722,2.32,2475,-30.42,20240422,1683,2.32,20240722,10050,-82.87,20230918,1683,2.32,20240722,1.07,N,225190,100,50 억,,474512,N,N,0,N,00,N
20240723,100947,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1727,13,2,0.76,95498024,55529,23.05,1721,1727,1714,2225,1200,1714,1719.79,0.94,0,7631,1764,1739,1711,1686,1658,1725,1672,51,511,100,1260,1,1,50748440,876,123.36,2.91,12,0.11,14.00,593.00,2475,20240422,-30.22,1683,20240722,2.61,2475,-30.22,20240422,1683,2.61,20240722,10050,-82.82,20230918,1683,2.61,20240722,1.07,N,225190,100,50 억,,474512,N,N,0,N,00,N
20240723,090956,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1719,5,2,0.29,893455,520,0.22,1721,1721,1714,2225,1200,1714,1718.18,0.94,0,-192,1764,1739,1711,1686,1658,1725,1672,51,511,100,1260,1,1,50748440,872,122.79,2.90,12,0.00,14.00,593.00,2475,20240422,-30.55,1683,20240722,2.14,2475,-30.55,20240422,1683,2.14,20240722,10050,-82.90,20230918,1683,2.14,20240722,1.07,N,225190,100,50 억,,474512,N,N,0,N,00,N
20240722,160940,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1714,-22,5,-1.27,406986024,239254,25.61,1735,1736,1683,2255,1216,1736,1701.06,0.97,0,-16675,1871,1803,1762,1694,1653,1783,1674,51,519,100,1280,1,1,50748440,870,122.43,2.89,12,0.47,14.00,593.00,2475,20240422,-30.75,1683,20240722,1.84,2475,-30.75,20240422,1683,1.84,20240722,10050,-82.95,20230918,1683,1.84,20240722,1.14,N,225190,100,50 억,,490725,N,N,0,N,00,N
20240722,150948,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1701,-35,5,-2.02,400527585,235479,25.21,1735,1736,1683,2255,1216,1736,1700.91,0.97,0,-16506,1871,1803,1762,1694,1653,1783,1674,51,519,100,1280,1,1,50748440,863,121.50,2.87,12,0.46,14.00,593.00,2475,20240422,-31.27,1683,20240722,1.07,2475,-31.27,20240422,1683,1.07,20240722,10050,-83.07,20230918,1683,1.07,20240722,1.14,N,225190,100,50 억,,490725,N,N,0,N,00,N
20240722,140956,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1692,-44,5,-2.53,384937998,226308,24.23,1735,1736,1683,2255,1216,1736,1700.95,0.97,0,-14677,1871,1803,1762,1694,1653,1783,1674,51,519,100,1280,1,1,50748440,859,120.86,2.85,12,0.45,14.00,593.00,2475,20240422,-31.64,1683,20240722,0.53,2475,-31.64,20240422,1683,0.53,20240722,10050,-83.16,20230918,1683,0.53,20240722,1.14,N,225190,100,50 억,,490725,N,N,0,N,00,N
20240722,130950,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1697,-39,5,-2.25,294171157,172893,18.51,1735,1736,1683,2255,1216,1736,1701.46,0.97,0,-20647,1871,1803,1762,1694,1653,1783,1674,51,519,100,1280,1,1,50748440,861,121.21,2.86,12,0.34,14.00,593.00,2475,20240422,-31.43,1683,20240722,0.83,2475,-31.43,20240422,1683,0.83,20240722,10050,-83.11,20230918,1683,0.83,20240722,1.14,N,225190,100,50 억,,490725,N,N,0,N,00,N
20240722,120947,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1694,-42,5,-2.42,285830374,167972,17.98,1735,1736,1683,2255,1216,1736,1701.65,0.97,0,-20647,1871,1803,1762,1694,1653,1783,1674,51,519,100,1280,1,1,50748440,860,121.00,2.86,12,0.33,14.00,593.00,2475,20240422,-31.56,1683,20240722,0.65,2475,-31.56,20240422,1683,0.65,20240722,10050,-83.14,20230918,1683,0.65,20240722,1.14,N,225190,100,50 억,,490725,N,N,0,N,00,N
20240722,110947,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1693,-43,5,-2.48,265059749,155712,16.67,1735,1736,1683,2255,1216,1736,1702.24,0.97,0,-17558,1871,1803,1762,1694,1653,1783,1674,51,519,100,1280,1,1,50748440,859,120.93,2.85,12,0.31,14.00,593.00,2475,20240422,-31.60,1683,20240722,0.59,2475,-31.60,20240422,1683,0.59,20240722,10050,-83.15,20230918,1683,0.59,20240722,1.14,N,225190,100,50 억,,490725,N,N,0,N,00,N
20240722,100948,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1692,-44,5,-2.53,225731307,132491,14.18,1735,1736,1683,2255,1216,1736,1703.75,0.97,0,-18842,1871,1803,1762,1694,1653,1783,1674,51,519,100,1280,1,1,50748440,859,120.86,2.85,12,0.26,14.00,593.00,2475,20240422,-31.64,1683,20240722,0.53,2475,-31.64,20240422,1683,0.53,20240722,10050,-83.16,20230918,1683,0.53,20240722,1.14,N,225190,100,50 억,,490725,N,N,0,N,00,N
20240722,090951,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1715,-21,5,-1.21,18949659,10984,1.18,1735,1736,1715,2255,1216,1736,1725.21,0.97,0,-5626,1871,1803,1762,1694,1653,1783,1674,51,519,100,1280,1,1,50748440,870,122.50,2.89,12,0.02,14.00,593.00,2475,20240422,-30.71,1715,20240722,0.00,2475,-30.71,20240422,1715,0.00,20240722,10050,-82.94,20230918,1715,0.00,20240722,1.14,N,225190,100,50 억,,490725,N,N,0,N,00,N
20240719,160923,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1736,-86,5,-4.72,1633481070,932801,782.88,1822,1830,1721,2365,1276,1822,1751.16,1.17,0,128962,1885,1853,1837,1805,1789,1845,1797,51,543,100,1340,1,1,50748440,881,124.00,2.93,12,1.84,14.00,593.00,2475,20240422,-29.86,1721,20240719,0.87,2475,-29.86,20240422,1721,0.87,20240719,10050,-82.73,20230918,1721,0.87,20240719,1.13,N,225190,100,50 억,,593824,N,N,0,N,00,N
20240719,150933,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1737,-85,5,-4.67,1604287994,916003,768.78,1822,1830,1721,2365,1276,1822,1751.40,1.17,0,138467,1885,1853,1837,1805,1789,1845,1797,51,543,100,1340,1,1,50748440,882,124.07,2.93,12,1.80,14.00,593.00,2475,20240422,-29.82,1721,20240719,0.93,2475,-29.82,20240422,1721,0.93,20240719,10050,-82.72,20230918,1721,0.93,20240719,1.13,N,225190,100,50 억,,593824,N,N,0,N,00,N
20240719,140934,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1728,-94,5,-5.16,1438456935,820425,688.56,1822,1830,1721,2365,1276,1822,1753.31,1.17,0,143942,1885,1853,1837,1805,1789,1845,1797,51,543,100,1340,1,1,50748440,877,123.43,2.91,12,1.62,14.00,593.00,2475,20240422,-30.18,1721,20240719,0.41,2475,-30.18,20240422,1721,0.41,20240719,10050,-82.81,20230918,1721,0.41,20240719,1.13,N,225190,100,50 억,,593824,N,N,0,N,00,N
20240719,130925,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1740,-82,5,-4.50,1205745945,686213,575.92,1822,1830,1721,2365,1276,1822,1757.10,1.17,0,171504,1885,1853,1837,1805,1789,1845,1797,51,543,100,1340,1,1,50748440,883,124.29,2.93,12,1.35,14.00,593.00,2475,20240422,-29.70,1721,20240719,1.10,2475,-29.70,20240422,1721,1.10,20240719,10050,-82.69,20230918,1721,1.10,20240719,1.13,N,225190,100,50 억,,593824,N,N,0,N,00,N
20240719,120926,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1763,-59,5,-3.24,816188343,462534,388.19,1822,1830,1746,2365,1276,1822,1764.60,1.17,0,187509,1885,1853,1837,1805,1789,1845,1797,51,543,100,1340,1,1,50748440,895,125.93,2.97,12,0.91,14.00,593.00,2475,20240422,-28.77,1740,20240705,1.32,2475,-28.77,20240422,1740,1.32,20240705,10050,-82.46,20230918,1740,1.32,20240705,1.13,N,225190,100,50 억,,593824,N,N,0,N,00,N
20240719,110935,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1810,-12,5,-0.66,52577079,29022,24.36,1822,1830,1807,2365,1276,1822,1811.63,1.17,0,2123,1885,1853,1837,1805,1789,1845,1797,51,543,100,1340,1,1,50748440,919,129.29,3.05,12,0.06,14.00,593.00,2475,20240422,-26.87,1740,20240705,4.02,2475,-26.87,20240422,1740,4.02,20240705,10050,-81.99,20230918,1740,4.02,20240705,1.13,N,225190,100,50 억,,593824,N,N,0,N,00,N
20240719,100904,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1811,-11,5,-0.60,40039584,22102,18.55,1822,1830,1807,2365,1276,1822,1811.58,1.17,0,3282,1885,1853,1837,1805,1789,1845,1797,51,543,100,1340,1,1,50748440,919,129.36,3.05,12,0.04,14.00,593.00,2475,20240422,-26.83,1740,20240705,4.08,2475,-26.83,20240422,1740,4.08,20240705,10050,-81.98,20230918,1740,4.08,20240705,1.13,N,225190,100,50 억,,593824,N,N,0,N,00,N
20240719,090939,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1810,-12,5,-0.66,7774206,4287,3.60,1822,1830,1810,2365,1276,1822,1813.44,1.17,0,-8,1885,1853,1837,1805,1789,1845,1797,51,543,100,1340,1,1,50748440,919,129.29,3.05,12,0.01,14.00,593.00,2475,20240422,-26.87,1740,20240705,4.02,2475,-26.87,20240422,1740,4.02,20240705,10050,-81.99,20230918,1740,4.02,20240705,1.13,N,225190,100,50 억,,593824,N,N,0,N,00,N
20240718,160917,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1822,-35,5,-1.88,213076775,116314,159.09,1864,1869,1821,2410,1300,1857,1831.91,1.17,0,-1694,1889,1873,1862,1846,1835,1867,1840,51,553,100,1370,1,1,50748440,925,130.14,3.07,12,0.23,14.00,593.00,2475,20240422,-26.38,1740,20240705,4.71,2475,-26.38,20240422,1740,4.71,20240705,10050,-81.87,20230918,1740,4.71,20240705,1.12,N,225190,100,50 억,,595518,N,N,0,N,00,N
20240718,150926,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1824,-33,5,-1.78,202029137,110252,150.80,1864,1869,1821,2410,1300,1857,1832.43,1.17,0,-1251,1889,1873,1862,1846,1835,1867,1840,51,553,100,1370,1,1,50748440,926,130.29,3.08,12,0.22,14.00,593.00,2475,20240422,-26.30,1740,20240705,4.83,2475,-26.30,20240422,1740,4.83,20240705,10050,-81.85,20230918,1740,4.83,20240705,1.12,N,225190,100,50 억,,595518,N,N,0,N,00,N
20240718,140918,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1831,-26,5,-1.40,143366357,78138,106.88,1864,1869,1828,2410,1300,1857,1834.78,1.17,0,-2506,1889,1873,1862,1846,1835,1867,1840,51,553,100,1370,1,1,50748440,929,130.79,3.09,12,0.15,14.00,593.00,2475,20240422,-26.02,1740,20240705,5.23,2475,-26.02,20240422,1740,5.23,20240705,10050,-81.78,20230918,1740,5.23,20240705,1.12,N,225190,100,50 억,,595518,N,N,0,N,00,N
20240718,130921,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1832,-25,5,-1.35,125881440,68589,93.82,1864,1869,1828,2410,1300,1857,1835.30,1.17,0,-3837,1889,1873,1862,1846,1835,1867,1840,51,553,100,1370,1,1,50748440,930,130.86,3.09,12,0.14,14.00,593.00,2475,20240422,-25.98,1740,20240705,5.29,2475,-25.98,20240422,1740,5.29,20240705,10050,-81.77,20230918,1740,5.29,20240705,1.12,N,225190,100,50 억,,595518,N,N,0,N,00,N
20240718,120920,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1839,-18,5,-0.97,124234569,67692,92.59,1864,1869,1828,2410,1300,1857,1835.29,1.17,0,-3915,1889,1873,1862,1846,1835,1867,1840,51,553,100,1370,1,1,50748440,933,131.36,3.10,12,0.13,14.00,593.00,2475,20240422,-25.70,1740,20240705,5.69,2475,-25.70,20240422,1740,5.69,20240705,10050,-81.70,20230918,1740,5.69,20240705,1.12,N,225190,100,50 억,,595518,N,N,0,N,00,N
20240718,110928,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1833,-24,5,-1.29,103968288,56615,77.44,1864,1869,1830,2410,1300,1857,1836.41,1.17,0,-5399,1889,1873,1862,1846,1835,1867,1840,51,553,100,1370,1,1,50748440,930,130.93,3.09,12,0.11,14.00,593.00,2475,20240422,-25.94,1740,20240705,5.34,2475,-25.94,20240422,1740,5.34,20240705,10050,-81.76,20230918,1740,5.34,20240705,1.12,N,225190,100,50 억,,595518,N,N,0,N,00,N
20240718,100929,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1831,-26,5,-1.40,80199613,43636,59.69,1864,1869,1830,2410,1300,1857,1837.92,1.17,0,-5356,1889,1873,1862,1846,1835,1867,1840,51,553,100,1370,1,1,50748440,929,130.79,3.09,12,0.09,14.00,593.00,2475,20240422,-26.02,1740,20240705,5.23,2475,-26.02,20240422,1740,5.23,20240705,10050,-81.78,20230918,1740,5.23,20240705,1.12,N,225190,100,50 억,,595518,N,N,0,N,00,N
20240718,090927,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1846,-11,5,-0.59,42364951,23019,31.49,1864,1869,1830,2410,1300,1857,1840.43,1.17,0,-2339,1889,1873,1862,1846,1835,1867,1840,51,553,100,1370,1,1,50748440,937,131.86,3.11,12,0.05,14.00,593.00,2475,20240422,-25.41,1740,20240705,6.09,2475,-25.41,20240422,1740,6.09,20240705,10050,-81.63,20230918,1740,6.09,20240705,1.12,N,225190,100,50 억,,595518,N,N,0,N,00,N
20240717,161006,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1857,-8,5,-0.43,131965282,70984,94.92,1861,1878,1851,2420,1306,1865,1859.09,1.16,0,5851,1893,1878,1861,1846,1829,1886,1854,51,555,100,1380,1,1,50748440,942,132.64,3.13,12,0.14,14.00,593.00,2475,20240422,-24.97,1740,20240705,6.72,2475,-24.97,20240422,1740,6.72,20240705,10050,-81.52,20230918,1740,6.72,20240705,1.13,N,225190,100,50 억,,589415,N,N,0,N,00,N
20240717,151012,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1858,-7,5,-0.38,129185090,69487,92.92,1861,1878,1851,2420,1306,1865,1859.13,1.16,0,5913,1893,1878,1861,1846,1829,1886,1854,51,555,100,1380,1,1,50748440,943,132.71,3.13,12,0.14,14.00,593.00,2475,20240422,-24.93,1740,20240705,6.78,2475,-24.93,20240422,1740,6.78,20240705,10050,-81.51,20230918,1740,6.78,20240705,1.13,N,225190,100,50 억,,589415,N,N,0,N,00,N
20240717,141009,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1865,0,3,0.00,118864052,63939,85.50,1861,1878,1851,2420,1306,1865,1859.02,1.16,0,6653,1893,1878,1861,1846,1829,1886,1854,51,555,100,1380,1,1,50748440,946,133.21,3.15,12,0.13,14.00,593.00,2475,20240422,-24.65,1740,20240705,7.18,2475,-24.65,20240422,1740,7.18,20240705,10050,-81.44,20230918,1740,7.18,20240705,1.13,N,225190,100,50 억,,589415,N,N,0,N,00,N
20240717,131007,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1865,0,3,0.00,116680559,62767,83.93,1861,1878,1851,2420,1306,1865,1858.95,1.16,0,7161,1893,1878,1861,1846,1829,1886,1854,51,555,100,1380,1,1,50748440,946,133.21,3.15,12,0.12,14.00,593.00,2475,20240422,-24.65,1740,20240705,7.18,2475,-24.65,20240422,1740,7.18,20240705,10050,-81.44,20230918,1740,7.18,20240705,1.13,N,225190,100,50 억,,589415,N,N,0,N,00,N
20240717,121009,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1864,-1,5,-0.05,109162244,58734,78.54,1861,1878,1851,2420,1306,1865,1858.59,1.16,0,4337,1893,1878,1861,1846,1829,1886,1854,51,555,100,1380,1,1,50748440,946,133.14,3.14,12,0.12,14.00,593.00,2475,20240422,-24.69,1740,20240705,7.13,2475,-24.69,20240422,1740,7.13,20240705,10050,-81.45,20230918,1740,7.13,20240705,1.13,N,225190,100,50 억,,589415,N,N,0,N,00,N
20240717,111009,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1858,-7,5,-0.38,46294447,24888,33.28,1861,1878,1851,2420,1306,1865,1860.11,1.16,0,-1845,1893,1878,1861,1846,1829,1886,1854,51,555,100,1380,1,1,50748440,943,132.71,3.13,12,0.05,14.00,593.00,2475,20240422,-24.93,1740,20240705,6.78,2475,-24.93,20240422,1740,6.78,20240705,10050,-81.51,20230918,1740,6.78,20240705,1.13,N,225190,100,50 억,,589415,N,N,0,N,00,N
20240717,101009,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1858,-7,5,-0.38,31407680,16868,22.56,1861,1878,1851,2420,1306,1865,1861.97,1.16,0,1433,1893,1878,1861,1846,1829,1886,1854,51,555,100,1380,1,1,50748440,943,132.71,3.13,12,0.03,14.00,593.00,2475,20240422,-24.93,1740,20240705,6.78,2475,-24.93,20240422,1740,6.78,20240705,10050,-81.51,20230918,1740,6.78,20240705,1.13,N,225190,100,50 억,,589415,N,N,0,N,00,N
20240717,090816,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1865,0,3,0.00,6060462,3256,4.35,1861,1865,1861,2420,1306,1865,1861.32,1.16,0,5,1893,1878,1861,1846,1829,1886,1854,51,555,100,1380,1,1,50748440,946,133.21,3.15,12,0.01,14.00,593.00,2475,20240422,-24.65,1740,20240705,7.18,2475,-24.65,20240422,1740,7.18,20240705,10050,-81.44,20230918,1740,7.18,20240705,1.13,N,225190,100,50 억,,589415,N,N,0,N,00,N
20240716,161010,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1865,4,2,0.21,139056749,74702,58.78,1862,1876,1844,2415,1303,1861,1861.49,1.16,0,-463,1904,1882,1867,1845,1830,1875,1838,51,554,100,1370,1,1,50748440,946,133.21,3.15,12,0.15,14.00,593.00,2475,20240422,-24.65,1740,20240705,7.18,2475,-24.65,20240422,1740,7.18,20240705,10050,-81.44,20230918,1740,7.18,20240705,1.15,N,225190,100,50 억,,590130,N,N,0,N,00,N
20240716,151021,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1873,12,2,0.64,127695588,68615,53.99,1862,1876,1844,2415,1303,1861,1861.04,1.16,0,-253,1904,1882,1867,1845,1830,1875,1838,51,554,100,1370,1,1,50748440,951,133.79,3.16,12,0.14,14.00,593.00,2475,20240422,-24.32,1740,20240705,7.64,2475,-24.32,20240422,1740,7.64,20240705,10050,-81.36,20230918,1740,7.64,20240705,1.15,N,225190,100,50 억,,590130,N,N,0,N,00,N
20240716,141017,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1874,13,2,0.70,116622947,62696,49.34,1862,1876,1844,2415,1303,1861,1860.13,1.16,0,-265,1904,1882,1867,1845,1830,1875,1838,51,554,100,1370,1,1,50748440,951,133.86,3.16,12,0.12,14.00,593.00,2475,20240422,-24.28,1740,20240705,7.70,2475,-24.28,20240422,1740,7.70,20240705,10050,-81.35,20230918,1740,7.70,20240705,1.15,N,225190,100,50 억,,590130,N,N,0,N,00,N
20240716,131016,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1870,9,2,0.48,108470593,58335,45.90,1862,1876,1844,2415,1303,1861,1859.44,1.16,0,-155,1904,1882,1867,1845,1830,1875,1838,51,554,100,1370,1,1,50748440,949,133.57,3.15,12,0.11,14.00,593.00,2475,20240422,-24.44,1740,20240705,7.47,2475,-24.44,20240422,1740,7.47,20240705,10050,-81.39,20230918,1740,7.47,20240705,1.15,N,225190,100,50 억,,590130,N,N,0,N,00,N
20240716,121015,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1861,0,3,0.00,65399969,35289,27.77,1862,1863,1844,2415,1303,1861,1853.27,1.16,0,-3947,1904,1882,1867,1845,1830,1875,1838,51,554,100,1370,1,1,50748440,944,132.93,3.14,12,0.07,14.00,593.00,2475,20240422,-24.81,1740,20240705,6.95,2475,-24.81,20240422,1740,6.95,20240705,10050,-81.48,20230918,1740,6.95,20240705,1.15,N,225190,100,50 억,,590130,N,N,0,N,00,N
20240716,111015,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1860,-1,5,-0.05,62975001,33985,26.74,1862,1863,1844,2415,1303,1861,1853.02,1.16,0,-4156,1904,1882,1867,1845,1830,1875,1838,51,554,100,1370,1,1,50748440,944,132.86,3.14,12,0.07,14.00,593.00,2475,20240422,-24.85,1740,20240705,6.90,2475,-24.85,20240422,1740,6.90,20240705,10050,-81.49,20230918,1740,6.90,20240705,1.15,N,225190,100,50 억,,590130,N,N,0,N,00,N
20240716,101016,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1845,-16,5,-0.86,39227316,21166,16.66,1862,1863,1845,2415,1303,1861,1853.32,1.16,0,-543,1904,1882,1867,1845,1830,1875,1838,51,554,100,1370,1,1,50748440,936,131.79,3.11,12,0.04,14.00,593.00,2475,20240422,-25.45,1740,20240705,6.03,2475,-25.45,20240422,1740,6.03,20240705,10050,-81.64,20230918,1740,6.03,20240705,1.15,N,225190,100,50 억,,590130,N,N,0,N,00,N
20240716,091014,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1852,-9,5,-0.48,3831835,2063,1.62,1862,1862,1852,2415,1303,1861,1857.41,1.16,0,-789,1904,1882,1867,1845,1830,1875,1838,51,554,100,1370,1,1,50748440,940,132.29,3.12,12,0.00,14.00,593.00,2475,20240422,-25.17,1740,20240705,6.44,2475,-25.17,20240422,1740,6.44,20240705,10050,-81.57,20230918,1740,6.44,20240705,1.15,N,225190,100,50 억,,590130,N,N,0,N,00,N
20240715,160959,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1861,-28,5,-1.48,233887827,125496,88.77,1889,1889,1852,2455,1323,1889,1863.71,1.13,0,18070,1939,1914,1895,1870,1851,1904,1860,51,566,100,1390,1,1,50748440,944,132.93,3.14,12,0.25,14.00,593.00,2475,20240422,-24.81,1740,20240705,6.95,2475,-24.81,20240422,1740,6.95,20240705,10050,-81.48,20230918,1740,6.95,20240705,1.21,N,225190,100,50 억,,572029,N,N,0,N,00,N
20240715,151006,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1863,-26,5,-1.38,222010809,119116,84.26,1889,1889,1852,2455,1323,1889,1863.82,1.13,0,18193,1939,1914,1895,1870,1851,1904,1860,51,566,100,1390,1,1,50748440,945,133.07,3.14,12,0.23,14.00,593.00,2475,20240422,-24.73,1740,20240705,7.07,2475,-24.73,20240422,1740,7.07,20240705,10050,-81.46,20230918,1740,7.07,20240705,1.21,N,225190,100,50 억,,572029,N,N,0,N,00,N
20240715,141004,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1854,-35,5,-1.85,199855896,107211,75.84,1889,1889,1852,2455,1323,1889,1864.14,1.13,0,16369,1939,1914,1895,1870,1851,1904,1860,51,566,100,1390,1,1,50748440,941,132.43,3.13,12,0.21,14.00,593.00,2475,20240422,-25.09,1740,20240705,6.55,2475,-25.09,20240422,1740,6.55,20240705,10050,-81.55,20230918,1740,6.55,20240705,1.21,N,225190,100,50 억,,572029,N,N,0,N,00,N
20240715,131006,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1863,-26,5,-1.38,195488485,104859,74.17,1889,1889,1852,2455,1323,1889,1864.30,1.13,0,15548,1939,1914,1895,1870,1851,1904,1860,51,566,100,1390,1,1,50748440,945,133.07,3.14,12,0.21,14.00,593.00,2475,20240422,-24.73,1740,20240705,7.07,2475,-24.73,20240422,1740,7.07,20240705,10050,-81.46,20230918,1740,7.07,20240705,1.21,N,225190,100,50 억,,572029,N,N,0,N,00,N
20240715,121005,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1862,-27,5,-1.43,161252529,86405,61.12,1889,1889,1854,2455,1323,1889,1866.24,1.13,0,11186,1939,1914,1895,1870,1851,1904,1860,51,566,100,1390,1,1,50748440,945,133.00,3.14,12,0.17,14.00,593.00,2475,20240422,-24.77,1740,20240705,7.01,2475,-24.77,20240422,1740,7.01,20240705,10050,-81.47,20230918,1740,7.01,20240705,1.21,N,225190,100,50 억,,572029,N,N,0,N,00,N
20240715,111004,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1863,-26,5,-1.38,103396634,55260,39.09,1889,1889,1861,2455,1323,1889,1871.09,1.13,0,2922,1939,1914,1895,1870,1851,1904,1860,51,566,100,1390,1,1,50748440,945,133.07,3.14,12,0.11,14.00,593.00,2475,20240422,-24.73,1740,20240705,7.07,2475,-24.73,20240422,1740,7.07,20240705,10050,-81.46,20230918,1740,7.07,20240705,1.21,N,225190,100,50 억,,572029,N,N,0,N,00,N
20240715,101003,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1867,-22,5,-1.16,65395985,34870,24.67,1889,1889,1867,2455,1323,1889,1875.42,1.13,0,1545,1939,1914,1895,1870,1851,1904,1860,51,566,100,1390,1,1,50748440,947,133.36,3.15,12,0.07,14.00,593.00,2475,20240422,-24.57,1740,20240705,7.30,2475,-24.57,20240422,1740,7.30,20240705,10050,-81.42,20230918,1740,7.30,20240705,1.21,N,225190,100,50 억,,572029,N,N,0,N,00,N
20240715,091005,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1880,-9,5,-0.48,4362050,2320,1.64,1889,1889,1878,2455,1323,1889,1880.19,1.13,0,702,1939,1914,1895,1870,1851,1904,1860,51,566,100,1390,1,1,50748440,954,134.29,3.17,12,0.00,14.00,593.00,2475,20240422,-24.04,1740,20240705,8.05,2475,-24.04,20240422,1740,8.05,20240705,10050,-81.29,20230918,1740,8.05,20240705,1.21,N,225190,100,50 억,,572029,N,N,0,N,00,N
20240712,160956,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1889,-31,5,-1.61,266043331,140766,32.98,1920,1920,1876,2495,1344,1920,1889.92,1.15,0,-9836,1972,1945,1920,1893,1868,1933,1881,51,575,100,1420,1,1,50748440,959,134.93,3.19,12,0.28,14.00,593.00,2475,20240422,-23.68,1740,20240705,8.56,2475,-23.68,20240422,1740,8.56,20240705,10050,-81.20,20230918,1740,8.56,20240705,1.32,N,225190,100,50 억,,582546,N,N,0,N,00,N
20240712,151003,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1882,-38,5,-1.98,236288883,124979,29.29,1920,1920,1876,2495,1344,1920,1890.57,1.15,0,-10721,1972,1945,1920,1893,1868,1933,1881,51,575,100,1420,1,1,50748440,955,134.43,3.17,12,0.25,14.00,593.00,2475,20240422,-23.96,1740,20240705,8.16,2475,-23.96,20240422,1740,8.16,20240705,10050,-81.27,20230918,1740,8.16,20240705,1.32,N,225190,100,50 억,,582546,N,N,0,N,00,N
20240712,141006,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1877,-43,5,-2.24,213514985,112864,26.45,1920,1920,1876,2495,1344,1920,1891.72,1.15,0,-9202,1972,1945,1920,1893,1868,1933,1881,51,575,100,1420,1,1,50748440,953,134.07,3.17,12,0.22,14.00,593.00,2475,20240422,-24.16,1740,20240705,7.87,2475,-24.16,20240422,1740,7.87,20240705,10050,-81.32,20230918,1740,7.87,20240705,1.32,N,225190,100,50 억,,582546,N,N,0,N,00,N
20240712,131000,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1884,-36,5,-1.88,199354902,105327,24.68,1920,1920,1876,2495,1344,1920,1892.65,1.15,0,-8881,1972,1945,1920,1893,1868,1933,1881,51,575,100,1420,1,1,50748440,956,134.57,3.18,12,0.21,14.00,593.00,2475,20240422,-23.88,1740,20240705,8.28,2475,-23.88,20240422,1740,8.28,20240705,10050,-81.25,20230918,1740,8.28,20240705,1.32,N,225190,100,50 억,,582546,N,N,0,N,00,N
20240712,121001,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1878,-42,5,-2.19,185756396,98090,22.98,1920,1920,1876,2495,1344,1920,1893.66,1.15,0,-8528,1972,1945,1920,1893,1868,1933,1881,51,575,100,1420,1,1,50748440,953,134.14,3.17,12,0.19,14.00,593.00,2475,20240422,-24.12,1740,20240705,7.93,2475,-24.12,20240422,1740,7.93,20240705,10050,-81.31,20230918,1740,7.93,20240705,1.32,N,225190,100,50 억,,582546,N,N,0,N,00,N
20240712,110959,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1890,-30,5,-1.56,108836738,57225,13.41,1920,1920,1890,2495,1344,1920,1901.82,1.15,0,-8824,1972,1945,1920,1893,1868,1933,1881,51,575,100,1420,1,1,50748440,959,135.00,3.19,12,0.11,14.00,593.00,2475,20240422,-23.64,1740,20240705,8.62,2475,-23.64,20240422,1740,8.62,20240705,10050,-81.19,20230918,1740,8.62,20240705,1.32,N,225190,100,50 억,,582546,N,N,0,N,00,N
20240712,101000,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1900,-20,5,-1.04,63478419,33285,7.80,1920,1920,1899,2495,1344,1920,1907.01,1.15,0,-5873,1972,1945,1920,1893,1868,1933,1881,51,575,100,1420,1,1,50748440,964,135.71,3.20,12,0.07,14.00,593.00,2475,20240422,-23.23,1740,20240705,9.20,2475,-23.23,20240422,1740,9.20,20240705,10050,-81.09,20230918,1740,9.20,20240705,1.32,N,225190,100,50 억,,582546,N,N,0,N,00,N
20240712,090958,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1900,-20,5,-1.04,21934794,11477,2.69,1920,1920,1899,2495,1344,1920,1910.99,1.15,0,19,1972,1945,1920,1893,1868,1933,1881,51,575,100,1420,1,1,50748440,964,135.71,3.20,12,0.02,14.00,593.00,2475,20240422,-23.23,1740,20240705,9.20,2475,-23.23,20240422,1740,9.20,20240705,10050,-81.09,20230918,1740,9.20,20240705,1.32,N,225190,100,50 억,,582546,N,N,0,N,00,N
20240711,160953,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1920,0,3,0.00,816233858,425671,81.68,1921,1947,1895,2495,1344,1920,1917.52,1.20,0,-22983,1990,1954,1917,1881,1844,1973,1900,51,575,100,1420,1,1,50748440,974,137.14,3.24,12,0.84,14.00,593.00,2475,20240422,-22.42,1740,20240705,10.34,2475,-22.42,20240422,1740,10.34,20240705,10050,-80.90,20230918,1740,10.34,20240705,1.25,N,225190,100,50 억,,606503,N,N,0,N,00,N
20240711,150959,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1915,-5,5,-0.26,802556020,418526,80.31,1921,1947,1895,2495,1344,1920,1917.58,1.20,0,-22873,1990,1954,1917,1881,1844,1973,1900,51,575,100,1420,1,1,50748440,972,136.79,3.23,12,0.82,14.00,593.00,2475,20240422,-22.63,1740,20240705,10.06,2475,-22.63,20240422,1740,10.06,20240705,10050,-80.95,20230918,1740,10.06,20240705,1.25,N,225190,100,50 억,,606503,N,N,0,N,00,N
20240711,141000,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1914,-6,5,-0.31,763707455,398217,76.41,1921,1947,1895,2495,1344,1920,1917.82,1.20,0,-20785,1990,1954,1917,1881,1844,1973,1900,51,575,100,1420,1,1,50748440,971,136.71,3.23,12,0.78,14.00,593.00,2475,20240422,-22.67,1740,20240705,10.00,2475,-22.67,20240422,1740,10.00,20240705,10050,-80.96,20230918,1740,10.00,20240705,1.25,N,225190,100,50 억,,606503,N,N,0,N,00,N
20240711,130958,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1914,-6,5,-0.31,741208109,386452,74.15,1921,1947,1895,2495,1344,1920,1917.98,1.20,0,-20784,1990,1954,1917,1881,1844,1973,1900,51,575,100,1420,1,1,50748440,971,136.71,3.23,12,0.76,14.00,593.00,2475,20240422,-22.67,1740,20240705,10.00,2475,-22.67,20240422,1740,10.00,20240705,10050,-80.96,20230918,1740,10.00,20240705,1.25,N,225190,100,50 억,,606503,N,N,0,N,00,N
20240711,120958,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1917,-3,5,-0.16,510949813,266937,51.22,1921,1930,1895,2495,1344,1920,1914.12,1.20,0,-17833,1990,1954,1917,1881,1844,1973,1900,51,575,100,1420,1,1,50748440,973,136.93,3.23,12,0.53,14.00,593.00,2475,20240422,-22.55,1740,20240705,10.17,2475,-22.55,20240422,1740,10.17,20240705,10050,-80.93,20230918,1740,10.17,20240705,1.25,N,225190,100,50 억,,606503,N,N,0,N,00,N
20240711,110953,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1909,-11,5,-0.57,294826645,154354,29.62,1921,1930,1895,2495,1344,1920,1910.06,1.20,0,-15363,1990,1954,1917,1881,1844,1973,1900,51,575,100,1420,1,1,50748440,969,136.36,3.22,12,0.30,14.00,593.00,2475,20240422,-22.87,1740,20240705,9.71,2475,-22.87,20240422,1740,9.71,20240705,10050,-81.00,20230918,1740,9.71,20240705,1.25,N,225190,100,50 억,,606503,N,N,0,N,00,N
20240711,100956,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1911,-9,5,-0.47,169555486,88533,16.99,1921,1930,1904,2495,1344,1920,1915.16,1.20,0,-9838,1990,1954,1917,1881,1844,1973,1900,51,575,100,1420,1,1,50748440,970,136.50,3.22,12,0.17,14.00,593.00,2475,20240422,-22.79,1740,20240705,9.83,2475,-22.79,20240422,1740,9.83,20240705,10050,-80.99,20230918,1740,9.83,20240705,1.25,N,225190,100,50 억,,606503,N,N,0,N,00,N
20240711,090953,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1913,-7,5,-0.36,30791500,16047,3.08,1921,1930,1910,2495,1344,1920,1918.82,1.20,0,272,1990,1954,1917,1881,1844,1973,1900,51,575,100,1420,1,1,50748440,971,136.64,3.23,12,0.03,14.00,593.00,2475,20240422,-22.71,1740,20240705,9.94,2475,-22.71,20240422,1740,9.94,20240705,10050,-80.97,20230918,1740,9.94,20240705,1.25,N,225190,100,50 억,,606503,N,N,0,N,00,N
20240710,160950,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1920,28,2,1.48,982849143,512163,42.66,1893,1953,1880,2455,1325,1892,1919.02,1.22,0,-13063,1996,1943,1902,1849,1808,1970,1876,51,563,100,1400,1,1,50748440,974,137.14,3.24,12,1.01,14.00,593.00,2475,20240422,-22.42,1740,20240705,10.34,2475,-22.42,20240422,1740,10.34,20240705,10050,-80.90,20230918,1740,10.34,20240705,0.43,N,225190,100,50 억,,619375,N,N,0,N,00,N
20240710,150953,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1915,23,2,1.22,911243608,474813,39.55,1893,1953,1880,2455,1325,1892,1919.16,1.22,0,-11407,1996,1943,1902,1849,1808,1970,1876,51,563,100,1400,1,1,50748440,972,136.79,3.23,12,0.94,14.00,593.00,2475,20240422,-22.63,1740,20240705,10.06,2475,-22.63,20240422,1740,10.06,20240705,10050,-80.95,20230918,1740,10.06,20240705,0.43,N,225190,100,50 억,,619375,N,N,0,N,00,N
20240710,140953,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1918,26,2,1.37,795487548,414394,34.51,1893,1953,1880,2455,1325,1892,1919.64,1.22,0,-14721,1996,1943,1902,1849,1808,1970,1876,51,563,100,1400,1,1,50748440,973,137.00,3.23,12,0.82,14.00,593.00,2475,20240422,-22.51,1740,20240705,10.23,2475,-22.51,20240422,1740,10.23,20240705,10050,-80.92,20230918,1740,10.23,20240705,0.43,N,225190,100,50 억,,619375,N,N,0,N,00,N
20240710,130953,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1924,32,2,1.69,723488073,376921,31.39,1893,1953,1880,2455,1325,1892,1919.47,1.22,0,-13769,1996,1943,1902,1849,1808,1970,1876,51,563,100,1400,1,1,50748440,976,137.43,3.24,12,0.74,14.00,593.00,2475,20240422,-22.26,1740,20240705,10.57,2475,-22.26,20240422,1740,10.57,20240705,10050,-80.86,20230918,1740,10.57,20240705,0.43,N,225190,100,50 억,,619375,N,N,0,N,00,N
20240710,120951,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1918,26,2,1.37,587221712,306136,25.50,1893,1953,1880,2455,1325,1892,1918.17,1.22,0,-15824,1996,1943,1902,1849,1808,1970,1876,51,563,100,1400,1,1,50748440,973,137.00,3.23,12,0.60,14.00,593.00,2475,20240422,-22.51,1740,20240705,10.23,2475,-22.51,20240422,1740,10.23,20240705,10050,-80.92,20230918,1740,10.23,20240705,0.43,N,225190,100,50 억,,619375,N,N,0,N,00,N
20240710,110953,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1919,27,2,1.43,532943249,277856,23.14,1893,1953,1880,2455,1325,1892,1918.06,1.22,0,-14335,1996,1943,1902,1849,1808,1970,1876,51,563,100,1400,1,1,50748440,974,137.07,3.24,12,0.55,14.00,593.00,2475,20240422,-22.46,1740,20240705,10.29,2475,-22.46,20240422,1740,10.29,20240705,10050,-80.91,20230918,1740,10.29,20240705,0.43,N,225190,100,50 억,,619375,N,N,0,N,00,N
20240710,100947,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1931,39,2,2.06,362798496,189410,15.78,1893,1953,1880,2455,1325,1892,1915.41,1.22,0,568,1996,1943,1902,1849,1808,1970,1876,51,563,100,1400,1,1,50748440,980,137.93,3.26,12,0.37,14.00,593.00,2475,20240422,-21.98,1740,20240705,10.98,2475,-21.98,20240422,1740,10.98,20240705,10050,-80.79,20230918,1740,10.98,20240705,0.43,N,225190,100,50 억,,619375,N,N,0,N,00,N
20240710,090954,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1893,1,2,0.05,52561376,27705,2.31,1893,1916,1890,2455,1325,1892,1897.18,1.22,0,-8702,1996,1943,1902,1849,1808,1970,1876,51,563,100,1400,1,1,50748440,961,135.21,3.19,12,0.05,14.00,593.00,2475,20240422,-23.52,1740,20240705,8.79,2475,-23.52,20240422,1740,8.79,20240705,10050,-81.16,20230918,1740,8.79,20240705,0.43,N,225190,100,50 억,,619375,N,N,0,N,00,N
20240709,160947,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1892,3,2,0.16,2286157603,1198121,13.33,1888,1955,1861,2455,1323,1889,1908.13,1.08,0,69421,2353,2120,1952,1719,1551,2237,1836,51,566,100,1390,1,1,50748440,960,135.14,3.19,12,2.36,14.00,593.00,2475,20240422,-23.56,1740,20240705,8.74,2475,-23.56,20240422,1740,8.74,20240705,10050,-81.17,20230918,1740,8.74,20240705,0.42,N,225190,100,50 억,,550248,N,N,0,N,00,N
20240709,150952,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1891,2,2,0.11,2227560929,1167136,12.99,1888,1955,1861,2455,1323,1889,1908.58,1.08,0,69426,2353,2120,1952,1719,1551,2237,1836,51,566,100,1390,1,1,50748440,960,135.07,3.19,12,2.30,14.00,593.00,2475,20240422,-23.60,1740,20240705,8.68,2475,-23.60,20240422,1740,8.68,20240705,10050,-81.18,20230918,1740,8.68,20240705,0.42,N,225190,100,50 억,,550248,N,N,0,N,00,N
20240709,140952,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1906,17,2,0.90,2107436920,1103709,12.28,1888,1955,1861,2455,1323,1889,1909.43,1.08,0,64825,2353,2120,1952,1719,1551,2237,1836,51,566,100,1390,1,1,50748440,967,136.14,3.21,12,2.17,14.00,593.00,2475,20240422,-22.99,1740,20240705,9.54,2475,-22.99,20240422,1740,9.54,20240705,10050,-81.03,20230918,1740,9.54,20240705,0.42,N,225190,100,50 억,,550248,N,N,0,N,00,N
20240709,130955,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1918,29,2,1.54,1966170433,1029644,11.46,1888,1955,1861,2455,1323,1889,1909.58,1.08,0,64735,2353,2120,1952,1719,1551,2237,1836,51,566,100,1390,1,1,50748440,973,137.00,3.23,12,2.03,14.00,593.00,2475,20240422,-22.51,1740,20240705,10.23,2475,-22.51,20240422,1740,10.23,20240705,10050,-80.92,20230918,1740,10.23,20240705,0.42,N,225190,100,50 억,,550248,N,N,0,N,00,N
20240709,120955,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1884,-5,5,-0.26,1809256038,947325,10.54,1888,1955,1861,2455,1323,1889,1909.87,1.08,0,68517,2353,2120,1952,1719,1551,2237,1836,51,566,100,1390,1,1,50748440,956,134.57,3.18,12,1.87,14.00,593.00,2475,20240422,-23.88,1740,20240705,8.28,2475,-23.88,20240422,1740,8.28,20240705,10050,-81.25,20230918,1740,8.28,20240705,0.42,N,225190,100,50 억,,550248,N,N,0,N,00,N
20240709,110956,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1887,-2,5,-0.11,1694989091,886749,9.87,1888,1955,1861,2455,1323,1889,1911.48,1.08,0,69466,2353,2120,1952,1719,1551,2237,1836,51,566,100,1390,1,1,50748440,958,134.79,3.18,12,1.75,14.00,593.00,2475,20240422,-23.76,1740,20240705,8.45,2475,-23.76,20240422,1740,8.45,20240705,10050,-81.22,20230918,1740,8.45,20240705,0.42,N,225190,100,50 억,,550248,N,N,0,N,00,N
20240709,100953,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1918,29,2,1.54,1387060633,724624,8.06,1888,1955,1861,2455,1323,1889,1914.20,1.08,0,69446,2353,2120,1952,1719,1551,2237,1836,51,566,100,1390,1,1,50748440,973,137.00,3.23,12,1.43,14.00,593.00,2475,20240422,-22.51,1740,20240705,10.23,2475,-22.51,20240422,1740,10.23,20240705,10050,-80.92,20230918,1740,10.23,20240705,0.42,N,225190,100,50 억,,550248,N,N,0,N,00,N
20240709,090950,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1930,41,2,2.17,649364663,338050,3.76,1888,1955,1861,2455,1323,1889,1920.97,1.08,0,73216,2353,2120,1952,1719,1551,2237,1836,51,566,100,1390,1,1,50748440,979,137.86,3.25,12,0.67,14.00,593.00,2475,20240422,-22.02,1740,20240705,10.92,2475,-22.02,20240422,1740,10.92,20240705,10050,-80.80,20230918,1740,10.92,20240705,0.42,N,225190,100,50 억,,550248,N,N,0,N,00,N
20240708,160944,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1889,105,2,5.89,18195150808,8835872,9628.38,1784,2185,1784,2315,1249,1784,2060.14,1.10,0,-14487,1848,1816,1778,1746,1708,1797,1727,51,531,100,1320,1,1,50748440,959,134.93,3.19,12,17.41,14.00,593.00,2475,20240422,-23.68,1740,20240705,8.56,2475,-23.68,20240422,1740,8.56,20240705,10050,-81.20,20230918,1740,8.56,20240705,0.41,N,225190,100,50 억,,559725,N,N,0,N,00,N
20240708,150945,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1971,187,2,10.48,16516983700,7964161,8678.49,1784,2185,1784,2315,1249,1784,2073.91,1.10,0,-14953,1848,1816,1778,1746,1708,1797,1727,51,531,100,1320,1,1,50748440,1000,140.79,3.32,12,15.69,14.00,593.00,2475,20240422,-20.36,1740,20240705,13.28,2475,-20.36,20240422,1740,13.28,20240705,10050,-80.39,20230918,1740,13.28,20240705,0.41,N,225190,100,50 억,,559725,N,N,0,N,00,N
20240708,140949,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1891,107,2,6.00,517959390,279756,304.85,1784,1900,1784,2315,1249,1784,1851.47,1.10,0,19092,1848,1816,1778,1746,1708,1797,1727,51,531,100,1320,1,1,50748440,960,135.07,3.19,12,0.55,14.00,593.00,2475,20240422,-23.60,1740,20240705,8.68,2475,-23.60,20240422,1740,8.68,20240705,10050,-81.18,20230918,1740,8.68,20240705,0.41,N,225190,100,50 억,,559725,N,N,0,N,00,N
20240708,130944,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1868,84,2,4.71,455322762,246474,268.58,1784,1900,1784,2315,1249,1784,1847.35,1.10,0,12502,1848,1816,1778,1746,1708,1797,1727,51,531,100,1320,1,1,50748440,948,133.43,3.15,12,0.49,14.00,593.00,2475,20240422,-24.53,1740,20240705,7.36,2475,-24.53,20240422,1740,7.36,20240705,10050,-81.41,20230918,1740,7.36,20240705,0.41,N,225190,100,50 억,,559725,N,N,0,N,00,N
20240708,120946,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1851,67,2,3.76,229652483,125826,137.11,1784,1858,1784,2315,1249,1784,1825.16,1.10,0,12022,1848,1816,1778,1746,1708,1797,1727,51,531,100,1320,1,1,50748440,939,132.21,3.12,12,0.25,14.00,593.00,2475,20240422,-25.21,1740,20240705,6.38,2475,-25.21,20240422,1740,6.38,20240705,10050,-81.58,20230918,1740,6.38,20240705,0.41,N,225190,100,50 억,,559725,N,N,0,N,00,N
20240708,110943,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1841,57,2,3.20,172544859,94853,103.36,1784,1858,1784,2315,1249,1784,1819.08,1.10,0,4753,1848,1816,1778,1746,1708,1797,1727,51,531,100,1320,1,1,50748440,934,131.50,3.10,12,0.19,14.00,593.00,2475,20240422,-25.62,1740,20240705,5.80,2475,-25.62,20240422,1740,5.80,20240705,10050,-81.68,20230918,1740,5.80,20240705,0.41,N,225190,100,50 억,,559725,N,N,0,N,00,N
20240708,100943,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1850,66,2,3.70,122873955,67790,73.87,1784,1850,1784,2315,1249,1784,1812.57,1.10,0,4485,1848,1816,1778,1746,1708,1797,1727,51,531,100,1320,1,1,50748440,939,132.14,3.12,12,0.13,14.00,593.00,2475,20240422,-25.25,1740,20240705,6.32,2475,-25.25,20240422,1740,6.32,20240705,10050,-81.59,20230918,1740,6.32,20240705,0.41,N,225190,100,50 억,,559725,N,N,0,N,00,N
20240708,090943,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1794,10,2,0.56,1704342,955,1.04,1784,1796,1784,2315,1249,1784,1784.65,1.10,0,-115,1848,1816,1778,1746,1708,1797,1727,51,531,100,1320,1,1,50748440,910,128.14,3.03,12,0.00,14.00,593.00,2475,20240422,-27.52,1740,20240705,3.10,2475,-27.52,20240422,1740,3.10,20240705,10050,-82.15,20230918,1740,3.10,20240705,0.41,N,225190,100,50 억,,559725,N,N,0,N,00,N
20240705,160938,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1784,0,3,0.00,153741395,86469,131.82,1810,1810,1740,2315,1249,1784,1777.91,1.13,0,-14525,1828,1805,1779,1756,1730,1817,1768,51,531,100,1320,1,1,50748440,905,127.43,3.01,12,0.17,14.00,593.00,2475,20240422,-27.92,1740,20240705,2.53,2475,-27.92,20240422,1740,2.53,20240705,10060,-82.27,20230705,1740,2.53,20240705,0.40,N,225190,100,50 억,,573828,N,N,0,N,00,N
20240705,150942,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1783,-1,5,-0.06,139211215,78324,119.41,1810,1810,1740,2315,1249,1784,1777.38,1.13,0,-13288,1828,1805,1779,1756,1730,1817,1768,51,531,100,1320,1,1,50748440,905,127.36,3.01,12,0.15,14.00,593.00,2475,20240422,-27.96,1740,20240705,2.47,2475,-27.96,20240422,1740,2.47,20240705,10060,-82.28,20230705,1740,2.47,20240705,0.40,N,225190,100,50 억,,573828,N,N,0,N,00,N
20240705,140944,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1777,-7,5,-0.39,129447296,72825,111.02,1810,1810,1740,2315,1249,1784,1777.51,1.13,0,-10315,1828,1805,1779,1756,1730,1817,1768,51,531,100,1320,1,1,50748440,902,126.93,3.00,12,0.14,14.00,593.00,2475,20240422,-28.20,1740,20240705,2.13,2475,-28.20,20240422,1740,2.13,20240705,10060,-82.34,20230705,1740,2.13,20240705,0.40,N,225190,100,50 억,,573828,N,N,0,N,00,N
20240705,130941,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1774,-10,5,-0.56,121371673,68281,104.09,1810,1810,1740,2315,1249,1784,1777.53,1.13,0,-8841,1828,1805,1779,1756,1730,1817,1768,51,531,100,1320,1,1,50748440,900,126.71,2.99,12,0.13,14.00,593.00,2475,20240422,-28.32,1740,20240705,1.95,2475,-28.32,20240422,1740,1.95,20240705,10060,-82.37,20230705,1740,1.95,20240705,0.40,N,225190,100,50 억,,573828,N,N,0,N,00,N
20240705,120942,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1755,-29,5,-1.63,109628868,61656,93.99,1810,1810,1740,2315,1249,1784,1778.07,1.13,0,-6178,1828,1805,1779,1756,1730,1817,1768,51,531,100,1320,1,1,50748440,891,125.36,2.96,12,0.12,14.00,593.00,2475,20240422,-29.09,1740,20240705,0.86,2475,-29.09,20240422,1740,0.86,20240705,10060,-82.55,20230705,1740,0.86,20240705,0.40,N,225190,100,50 억,,573828,N,N,0,N,00,N
20240705,110938,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1786,2,2,0.11,57268086,31998,48.78,1810,1810,1784,2315,1249,1784,1789.74,1.13,0,-9007,1828,1805,1779,1756,1730,1817,1768,51,531,100,1320,1,1,50748440,906,127.57,3.01,12,0.06,14.00,593.00,2475,20240422,-27.84,1741,20240422,2.58,2475,-27.84,20240422,1741,2.58,20240422,10060,-82.25,20230705,1741,2.58,20240422,0.40,N,225190,100,50 억,,573828,N,N,0,N,00,N
20240705,100939,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1785,1,2,0.06,36406945,20316,30.97,1810,1810,1785,2315,1249,1784,1792.03,1.13,0,-7033,1828,1805,1779,1756,1730,1817,1768,51,531,100,1320,1,1,50748440,906,127.50,3.01,12,0.04,14.00,593.00,2475,20240422,-27.88,1741,20240422,2.53,2475,-27.88,20240422,1741,2.53,20240422,10060,-82.26,20230705,1741,2.53,20240422,0.40,N,225190,100,50 억,,573828,N,N,0,N,00,N
20240705,090940,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1789,5,2,0.28,3682949,2035,3.10,1810,1810,1789,2315,1249,1784,1809.80,1.13,0,-577,1828,1805,1779,1756,1730,1817,1768,51,531,100,1320,1,1,50748440,908,127.79,3.02,12,0.00,14.00,593.00,2475,20240422,-27.72,1741,20240422,2.76,2475,-27.72,20240422,1741,2.76,20240422,10060,-82.22,20230705,1741,2.76,20240422,0.40,N,225190,100,50 억,,573828,N,N,0,N,00,N
20240704,160935,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1784,32,2,1.83,116717260,65595,277.78,1753,1802,1753,2275,1227,1752,1779.36,1.12,0,6359,1764,1758,1752,1746,1740,1761,1749,51,523,100,1290,1,1,50748440,905,127.43,3.01,12,0.13,14.00,593.00,2475,20240422,-27.92,1741,20240422,2.47,2475,-27.92,20240422,1741,2.47,20240422,10110,-82.35,20230704,1741,2.47,20240422,0.40,N,225190,100,50 억,,567891,N,N,0,N,00,N
20240704,150939,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1789,37,2,2.11,112260345,63105,267.24,1753,1802,1753,2275,1227,1752,1778.95,1.12,0,6185,1764,1758,1752,1746,1740,1761,1749,51,523,100,1290,1,1,50748440,908,127.79,3.02,12,0.12,14.00,593.00,2475,20240422,-27.72,1741,20240422,2.76,2475,-27.72,20240422,1741,2.76,20240422,10110,-82.30,20230704,1741,2.76,20240422,0.40,N,225190,100,50 억,,567891,N,N,0,N,00,N
20240704,140938,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1779,27,2,1.54,69643231,39270,166.30,1753,1788,1753,2275,1227,1752,1773.45,1.12,0,1870,1764,1758,1752,1746,1740,1761,1749,51,523,100,1290,1,1,50748440,903,127.07,3.00,12,0.08,14.00,593.00,2475,20240422,-28.12,1741,20240422,2.18,2475,-28.12,20240422,1741,2.18,20240422,10110,-82.40,20230704,1741,2.18,20240422,0.40,N,225190,100,50 억,,567891,N,N,0,N,00,N
20240704,130938,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1774,22,2,1.26,64958976,36634,155.14,1753,1788,1753,2275,1227,1752,1773.19,1.12,0,196,1764,1758,1752,1746,1740,1761,1749,51,523,100,1290,1,1,50748440,900,126.71,2.99,12,0.07,14.00,593.00,2475,20240422,-28.32,1741,20240422,1.90,2475,-28.32,20240422,1741,1.90,20240422,10110,-82.45,20230704,1741,1.90,20240422,0.40,N,225190,100,50 억,,567891,N,N,0,N,00,N
20240704,120938,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1774,22,2,1.26,57784672,32591,138.02,1753,1788,1753,2275,1227,1752,1773.03,1.12,0,-430,1764,1758,1752,1746,1740,1761,1749,51,523,100,1290,1,1,50748440,900,126.71,2.99,12,0.06,14.00,593.00,2475,20240422,-28.32,1741,20240422,1.90,2475,-28.32,20240422,1741,1.90,20240422,10110,-82.45,20230704,1741,1.90,20240422,0.40,N,225190,100,50 억,,567891,N,N,0,N,00,N
20240704,110936,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1773,21,2,1.20,54542214,30764,130.28,1753,1788,1753,2275,1227,1752,1772.92,1.12,0,-1180,1764,1758,1752,1746,1740,1761,1749,51,523,100,1290,1,1,50748440,900,126.64,2.99,12,0.06,14.00,593.00,2475,20240422,-28.36,1741,20240422,1.84,2475,-28.36,20240422,1741,1.84,20240422,10110,-82.46,20230704,1741,1.84,20240422,0.40,N,225190,100,50 억,,567891,N,N,0,N,00,N
20240704,100936,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1785,33,2,1.88,50773423,28639,121.28,1753,1788,1753,2275,1227,1752,1772.88,1.12,0,-1375,1764,1758,1752,1746,1740,1761,1749,51,523,100,1290,1,1,50748440,906,127.50,3.01,12,0.06,14.00,593.00,2475,20240422,-27.88,1741,20240422,2.53,2475,-27.88,20240422,1741,2.53,20240422,10110,-82.34,20230704,1741,2.53,20240422,0.40,N,225190,100,50 억,,567891,N,N,0,N,00,N
20240704,090938,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1763,11,2,0.63,6607615,3763,15.94,1753,1763,1753,2275,1227,1752,1755.94,1.12,0,-42,1764,1758,1752,1746,1740,1761,1749,51,523,100,1290,1,1,50748440,895,125.93,2.97,12,0.01,14.00,593.00,2475,20240422,-28.77,1741,20240422,1.26,2475,-28.77,20240422,1741,1.26,20240422,10110,-82.56,20230704,1741,1.26,20240422,0.40,N,225190,100,50 억,,567891,N,N,0,N,00,N
20240703,160933,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1752,-1,5,-0.06,41387209,23614,48.30,1747,1758,1746,2275,1228,1753,1752.66,1.13,0,-6572,1769,1761,1753,1745,1737,1757,1741,51,522,100,1290,1,1,50748440,889,125.14,2.95,12,0.05,14.00,593.00,2475,20240422,-29.21,1741,20240422,0.63,2475,-29.21,20240422,1741,0.63,20240422,10160,-82.76,20230703,1741,0.63,20240422,0.40,N,225190,100,50 억,,574447,N,N,0,N,00,N
20240703,150936,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1753,0,3,0.00,39263763,22402,45.82,1747,1758,1746,2275,1228,1753,1752.69,1.13,0,-6360,1769,1761,1753,1745,1737,1757,1741,51,522,100,1290,1,1,50748440,890,125.21,2.96,12,0.04,14.00,593.00,2475,20240422,-29.17,1741,20240422,0.69,2475,-29.17,20240422,1741,0.69,20240422,10160,-82.75,20230703,1741,0.69,20240422,0.40,N,225190,100,50 억,,574447,N,N,0,N,00,N
20240703,140936,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1752,-1,5,-0.06,24958865,14240,29.13,1747,1758,1746,2275,1228,1753,1752.73,1.13,0,-4894,1769,1761,1753,1745,1737,1757,1741,51,522,100,1290,1,1,50748440,889,125.14,2.95,12,0.03,14.00,593.00,2475,20240422,-29.21,1741,20240422,0.63,2475,-29.21,20240422,1741,0.63,20240422,10160,-82.76,20230703,1741,0.63,20240422,0.40,N,225190,100,50 억,,574447,N,N,0,N,00,N
20240703,130935,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1752,-1,5,-0.06,19097358,10895,22.28,1747,1758,1746,2275,1228,1753,1752.86,1.13,0,-3918,1769,1761,1753,1745,1737,1757,1741,51,522,100,1290,1,1,50748440,889,125.14,2.95,12,0.02,14.00,593.00,2475,20240422,-29.21,1741,20240422,0.63,2475,-29.21,20240422,1741,0.63,20240422,10160,-82.76,20230703,1741,0.63,20240422,0.40,N,225190,100,50 억,,574447,N,N,0,N,00,N
20240703,120934,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1752,-1,5,-0.06,15566826,8880,18.16,1747,1758,1746,2275,1228,1753,1753.02,1.13,0,-3562,1769,1761,1753,1745,1737,1757,1741,51,522,100,1290,1,1,50748440,889,125.14,2.95,12,0.02,14.00,593.00,2475,20240422,-29.21,1741,20240422,0.63,2475,-29.21,20240422,1741,0.63,20240422,10160,-82.76,20230703,1741,0.63,20240422,0.40,N,225190,100,50 억,,574447,N,N,0,N,00,N
20240703,110937,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1755,2,2,0.11,12992349,7411,15.16,1747,1758,1746,2275,1228,1753,1753.12,1.13,0,-3070,1769,1761,1753,1745,1737,1757,1741,51,522,100,1290,1,1,50748440,891,125.36,2.96,12,0.01,14.00,593.00,2475,20240422,-29.09,1741,20240422,0.80,2475,-29.09,20240422,1741,0.80,20240422,10160,-82.73,20230703,1741,0.80,20240422,0.40,N,225190,100,50 억,,574447,N,N,0,N,00,N
20240703,100937,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1753,0,3,0.00,6513518,3715,7.60,1747,1758,1746,2275,1228,1753,1753.30,1.13,0,-2015,1769,1761,1753,1745,1737,1757,1741,51,522,100,1290,1,1,50748440,890,125.21,2.96,12,0.01,14.00,593.00,2475,20240422,-29.17,1741,20240422,0.69,2475,-29.17,20240422,1741,0.69,20240422,10160,-82.75,20230703,1741,0.69,20240422,0.40,N,225190,100,50 억,,574447,N,N,0,N,00,N
20240703,090934,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1756,3,2,0.17,332154,190,0.39,1747,1758,1746,2275,1228,1753,1748.18,1.13,0,-1,1769,1761,1753,1745,1737,1757,1741,51,522,100,1290,1,1,50748440,891,125.43,2.96,12,0.00,14.00,593.00,2475,20240422,-29.05,1741,20240422,0.86,2475,-29.05,20240422,1741,0.86,20240422,10160,-82.72,20230703,1741,0.86,20240422,0.40,N,225190,100,50 억,,574447,N,N,0,N,00,N
20240702,160931,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1753,-1,5,-0.06,85687099,48892,136.54,1759,1761,1745,2280,1228,1754,1752.58,1.16,0,-13040,1762,1758,1754,1750,1746,1760,1752,51,526,100,1290,1,1,50748440,890,125.21,2.96,12,0.10,14.00,593.00,2475,20240422,-29.17,1741,20240422,0.69,2475,-29.17,20240422,1741,0.69,20240422,10160,-82.75,20230703,1741,0.69,20240422,0.40,N,225190,100,50 억,,587475,N,N,0,N,00,N
20240702,150933,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1755,1,2,0.06,74136588,42308,118.15,1759,1761,1745,2280,1228,1754,1752.31,1.16,0,-11645,1762,1758,1754,1750,1746,1760,1752,51,526,100,1290,1,1,50748440,891,125.36,2.96,12,0.08,14.00,593.00,2475,20240422,-29.09,1741,20240422,0.80,2475,-29.09,20240422,1741,0.80,20240422,10160,-82.73,20230703,1741,0.80,20240422,0.40,N,225190,100,50 억,,587475,N,N,0,N,00,N
20240702,140933,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1757,3,2,0.17,72426013,41333,115.43,1759,1761,1745,2280,1228,1754,1752.26,1.16,0,-11190,1762,1758,1754,1750,1746,1760,1752,51,526,100,1290,1,1,50748440,892,125.50,2.96,12,0.08,14.00,593.00,2475,20240422,-29.01,1741,20240422,0.92,2475,-29.01,20240422,1741,0.92,20240422,10160,-82.71,20230703,1741,0.92,20240422,0.40,N,225190,100,50 억,,587475,N,N,0,N,00,N
20240702,130933,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1749,-5,5,-0.29,44098417,25194,70.36,1759,1761,1745,2280,1228,1754,1750.35,1.16,0,-7659,1762,1758,1754,1750,1746,1760,1752,51,526,100,1290,1,1,50748440,888,124.93,2.95,12,0.05,14.00,593.00,2475,20240422,-29.33,1741,20240422,0.46,2475,-29.33,20240422,1741,0.46,20240422,10160,-82.79,20230703,1741,0.46,20240422,0.40,N,225190,100,50 억,,587475,N,N,0,N,00,N
20240702,120934,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1750,-4,5,-0.23,41536027,23730,66.27,1759,1761,1745,2280,1228,1754,1750.36,1.16,0,-6876,1762,1758,1754,1750,1746,1760,1752,51,526,100,1290,1,1,50748440,888,125.00,2.95,12,0.05,14.00,593.00,2475,20240422,-29.29,1741,20240422,0.52,2475,-29.29,20240422,1741,0.52,20240422,10160,-82.78,20230703,1741,0.52,20240422,0.40,N,225190,100,50 억,,587475,N,N,0,N,00,N
20240702,110933,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1753,-1,5,-0.06,38551347,22024,61.51,1759,1761,1745,2280,1228,1754,1750.42,1.16,0,-6676,1762,1758,1754,1750,1746,1760,1752,51,526,100,1290,1,1,50748440,890,125.21,2.96,12,0.04,14.00,593.00,2475,20240422,-29.17,1741,20240422,0.69,2475,-29.17,20240422,1741,0.69,20240422,10160,-82.75,20230703,1741,0.69,20240422,0.40,N,225190,100,50 억,,587475,N,N,0,N,00,N
20240702,100932,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1749,-5,5,-0.29,22338037,12757,35.63,1759,1761,1745,2280,1228,1754,1751.04,1.16,0,-4009,1762,1758,1754,1750,1746,1760,1752,51,526,100,1290,1,1,50748440,888,124.93,2.95,12,0.03,14.00,593.00,2475,20240422,-29.33,1741,20240422,0.46,2475,-29.33,20240422,1741,0.46,20240422,10160,-82.79,20230703,1741,0.46,20240422,0.40,N,225190,100,50 억,,587475,N,N,0,N,00,N
20240702,090934,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1746,-8,5,-0.46,8238015,4694,13.11,1759,1761,1745,2280,1228,1754,1755.01,1.16,0,-2457,1762,1758,1754,1750,1746,1760,1752,51,526,100,1290,1,1,50748440,886,124.71,2.94,12,0.01,14.00,593.00,2475,20240422,-29.45,1741,20240422,0.29,2475,-29.45,20240422,1741,0.29,20240422,10160,-82.81,20230703,1741,0.29,20240422,0.40,N,225190,100,50 억,,587475,N,N,0,N,00,N
20240701,160930,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1754,1,2,0.06,62778534,35808,132.13,1753,1758,1750,2275,1228,1753,1753.20,1.17,0,-6008,1777,1764,1757,1744,1737,1761,1741,51,522,100,1290,1,1,50748440,890,125.29,2.96,12,0.07,14.00,593.00,2475,20240422,-29.13,1741,20240422,0.75,2475,-29.13,20240422,1741,0.75,20240422,10160,-82.74,20230703,1741,0.75,20240422,0.40,N,225190,100,50 억,,593483,N,N,0,N,00,N
20240701,150932,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1753,0,3,0.00,62420841,35604,131.38,1753,1758,1750,2275,1228,1753,1753.20,1.17,0,-5876,1777,1764,1757,1744,1737,1761,1741,51,522,100,1290,1,1,50748440,890,125.21,2.96,12,0.07,14.00,593.00,2475,20240422,-29.17,1741,20240422,0.69,2475,-29.17,20240422,1741,0.69,20240422,10160,-82.75,20230703,1741,0.69,20240422,0.40,N,225190,100,50 억,,593483,N,N,0,N,00,N
20240701,140931,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1752,-1,5,-0.06,56710763,32344,119.35,1753,1758,1750,2275,1228,1753,1753.36,1.17,0,-5289,1777,1764,1757,1744,1737,1761,1741,51,522,100,1290,1,1,50748440,889,125.14,2.95,12,0.06,14.00,593.00,2475,20240422,-29.21,1741,20240422,0.63,2475,-29.21,20240422,1741,0.63,20240422,10160,-82.76,20230703,1741,0.63,20240422,0.40,N,225190,100,50 억,,593483,N,N,0,N,00,N
20240701,130930,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1751,-2,5,-0.11,55999475,31938,117.85,1753,1758,1750,2275,1228,1753,1753.38,1.17,0,-5213,1777,1764,1757,1744,1737,1761,1741,51,522,100,1290,1,1,50748440,889,125.07,2.95,12,0.06,14.00,593.00,2475,20240422,-29.25,1741,20240422,0.57,2475,-29.25,20240422,1741,0.57,20240422,10160,-82.77,20230703,1741,0.57,20240422,0.40,N,225190,100,50 억,,593483,N,N,0,N,00,N
20240701,120931,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1751,-2,5,-0.11,44773072,25526,94.19,1753,1758,1751,2275,1228,1753,1754.02,1.17,0,-4428,1777,1764,1757,1744,1737,1761,1741,51,522,100,1290,1,1,50748440,889,125.07,2.95,12,0.05,14.00,593.00,2475,20240422,-29.25,1741,20240422,0.57,2475,-29.25,20240422,1741,0.57,20240422,10160,-82.77,20230703,1741,0.57,20240422,0.40,N,225190,100,50 억,,593483,N,N,0,N,00,N
20240701,110929,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1755,2,2,0.11,28819854,16430,60.63,1753,1758,1752,2275,1228,1753,1754.10,1.17,0,-2913,1777,1764,1757,1744,1737,1761,1741,51,522,100,1290,1,1,50748440,891,125.36,2.96,12,0.03,14.00,593.00,2475,20240422,-29.09,1741,20240422,0.80,2475,-29.09,20240422,1741,0.80,20240422,10160,-82.73,20230703,1741,0.80,20240422,0.40,N,225190,100,50 억,,593483,N,N,0,N,00,N
20240701,100927,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1754,1,2,0.06,13909662,7931,29.27,1753,1758,1752,2275,1228,1753,1753.83,1.17,0,-1758,1777,1764,1757,1744,1737,1761,1741,51,522,100,1290,1,1,50748440,890,125.29,2.96,12,0.02,14.00,593.00,2475,20240422,-29.13,1741,20240422,0.75,2475,-29.13,20240422,1741,0.75,20240422,10160,-82.74,20230703,1741,0.75,20240422,0.40,N,225190,100,50 억,,593483,N,N,0,N,00,N
20240701,090926,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1753,0,3,0.00,8346049,4761,17.57,1753,1754,1752,2275,1228,1753,1753.00,1.17,0,-1178,1777,1764,1757,1744,1737,1761,1741,51,522,100,1290,1,1,50748440,890,125.21,2.96,12,0.01,14.00,593.00,2475,20240422,-29.17,1741,20240422,0.69,2475,-29.17,20240422,1741,0.69,20240422,10160,-82.75,20230703,1741,0.69,20240422,0.40,N,225190,100,50 억,,593483,N,N,0,N,00,N