KissMeData/225190/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
20240830,160957,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1800,17,2,0.95,890622586,494518,27.56,1783,1817,1782,2315,1249,1783,1801.03,0.64,0,23012,1993,1888,1822,1717,1651,1855,1684,51,532,100,1310,1,1,50748440,913,128.57,3.04,12,0.97,14.00,593.00,2475,20240422,-27.27,1466,20240806,22.78,2475,-27.27,20240422,1466,22.78,20240806,10050,-82.09,20230918,1466,22.78,20240806,2.58,N,225190,100,50 억,,322738,N,N,0,N,00,N
20240830,151008,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1802,19,2,1.07,848569434,471165,26.25,1783,1817,1782,2315,1249,1783,1801.04,0.64,0,22693,1993,1888,1822,1717,1651,1855,1684,51,532,100,1310,1,1,50748440,914,128.71,3.04,12,0.93,14.00,593.00,2475,20240422,-27.19,1466,20240806,22.92,2475,-27.19,20240422,1466,22.92,20240806,10050,-82.07,20230918,1466,22.92,20240806,2.58,N,225190,100,50 억,,322738,N,N,0,N,00,N
20240830,141007,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1801,18,2,1.01,771970928,428705,23.89,1783,1817,1782,2315,1249,1783,1800.75,0.64,0,22107,1993,1888,1822,1717,1651,1855,1684,51,532,100,1310,1,1,50748440,914,128.64,3.04,12,0.84,14.00,593.00,2475,20240422,-27.23,1466,20240806,22.85,2475,-27.23,20240422,1466,22.85,20240806,10050,-82.08,20230918,1466,22.85,20240806,2.58,N,225190,100,50 억,,322738,N,N,0,N,00,N
20240830,131000,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1804,21,2,1.18,700343281,389016,21.68,1783,1817,1782,2315,1249,1783,1800.34,0.64,0,19511,1993,1888,1822,1717,1651,1855,1684,51,532,100,1310,1,1,50748440,916,128.86,3.04,12,0.77,14.00,593.00,2475,20240422,-27.11,1466,20240806,23.06,2475,-27.11,20240422,1466,23.06,20240806,10050,-82.05,20230918,1466,23.06,20240806,2.58,N,225190,100,50 억,,322738,N,N,0,N,00,N
20240830,121005,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1794,11,2,0.62,609418766,338650,18.87,1783,1816,1782,2315,1249,1783,1799.61,0.64,0,15017,1993,1888,1822,1717,1651,1855,1684,51,532,100,1310,1,1,50748440,910,128.14,3.03,12,0.67,14.00,593.00,2475,20240422,-27.52,1466,20240806,22.37,2475,-27.52,20240422,1466,22.37,20240806,10050,-82.15,20230918,1466,22.37,20240806,2.58,N,225190,100,50 억,,322738,N,N,0,N,00,N
20240830,111015,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1783,0,3,0.00,504210533,280131,15.61,1783,1816,1782,2315,1249,1783,1799.97,0.64,0,13874,1993,1888,1822,1717,1651,1855,1684,51,532,100,1310,1,1,50748440,905,127.36,3.01,12,0.55,14.00,593.00,2475,20240422,-27.96,1466,20240806,21.62,2475,-27.96,20240422,1466,21.62,20240806,10050,-82.26,20230918,1466,21.62,20240806,2.58,N,225190,100,50 억,,322738,N,N,0,N,00,N
20240830,101011,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1814,31,2,1.74,369764483,205412,11.45,1783,1816,1783,2315,1249,1783,1800.20,0.64,0,19678,1993,1888,1822,1717,1651,1855,1684,51,532,100,1310,1,1,50748440,921,129.57,3.06,12,0.40,14.00,593.00,2475,20240422,-26.71,1466,20240806,23.74,2475,-26.71,20240422,1466,23.74,20240806,10050,-81.95,20230918,1466,23.74,20240806,2.58,N,225190,100,50 억,,322738,N,N,0,N,00,N
20240830,091014,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1785,2,2,0.11,142023924,79375,4.42,1783,1809,1783,2315,1249,1783,1789.36,0.64,0,4010,1993,1888,1822,1717,1651,1855,1684,51,532,100,1310,1,1,50748440,906,127.50,3.01,12,0.16,14.00,593.00,2475,20240422,-27.88,1466,20240806,21.76,2475,-27.88,20240422,1466,21.76,20240806,10050,-82.24,20230918,1466,21.76,20240806,2.58,N,225190,100,50 억,,322738,N,N,0,N,00,N
20240829,161013,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1783,-44,5,-2.41,3291641995,1782127,122.21,1820,1927,1756,2375,1279,1827,1847.04,0.59,0,22716,1987,1907,1867,1787,1747,1887,1767,51,548,100,1350,1,1,50748440,905,127.36,3.01,12,3.51,14.00,593.00,2475,20240422,-27.96,1466,20240806,21.62,2475,-27.96,20240422,1466,21.62,20240806,10050,-82.26,20230918,1466,21.62,20240806,2.44,N,225190,100,50 억,,300729,N,N,0,N,00,N
20240829,151022,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1792,-35,5,-1.92,3193217130,1726969,118.43,1820,1927,1756,2375,1279,1827,1849.03,0.59,0,18980,1987,1907,1867,1787,1747,1887,1767,51,548,100,1350,1,1,50748440,909,128.00,3.02,12,3.40,14.00,593.00,2475,20240422,-27.60,1466,20240806,22.24,2475,-27.60,20240422,1466,22.24,20240806,10050,-82.17,20230918,1466,22.24,20240806,2.44,N,225190,100,50 억,,300729,N,N,0,N,00,N
20240829,141021,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1771,-56,5,-3.07,3041725055,1642237,112.62,1820,1927,1756,2375,1279,1827,1852.18,0.59,0,-4626,1987,1907,1867,1787,1747,1887,1767,51,548,100,1350,1,1,50748440,899,126.50,2.99,12,3.24,14.00,593.00,2475,20240422,-28.44,1466,20240806,20.80,2475,-28.44,20240422,1466,20.80,20240806,10050,-82.38,20230918,1466,20.80,20240806,2.44,N,225190,100,50 억,,300729,N,N,0,N,00,N
20240829,131024,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1790,-37,5,-2.03,2684863780,1441033,98.82,1820,1927,1783,2375,1279,1827,1863.15,0.59,0,-27838,1987,1907,1867,1787,1747,1887,1767,51,548,100,1350,1,1,50748440,908,127.86,3.02,12,2.84,14.00,593.00,2475,20240422,-27.68,1466,20240806,22.10,2475,-27.68,20240422,1466,22.10,20240806,10050,-82.19,20230918,1466,22.10,20240806,2.44,N,225190,100,50 억,,300729,N,N,0,N,00,N
20240829,121023,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1831,4,2,0.22,2349559074,1255438,86.09,1820,1927,1790,2375,1279,1827,1871.51,0.59,0,-37517,1987,1907,1867,1787,1747,1887,1767,51,548,100,1350,1,1,50748440,929,130.79,3.09,12,2.47,14.00,593.00,2475,20240422,-26.02,1466,20240806,24.90,2475,-26.02,20240422,1466,24.90,20240806,10050,-81.78,20230918,1466,24.90,20240806,2.44,N,225190,100,50 억,,300729,N,N,0,N,00,N
20240829,111022,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1855,28,2,1.53,2185556357,1166609,80.00,1820,1927,1790,2375,1279,1827,1873.43,0.59,0,-32277,1987,1907,1867,1787,1747,1887,1767,51,548,100,1350,1,1,50748440,941,132.50,3.13,12,2.30,14.00,593.00,2475,20240422,-25.05,1466,20240806,26.53,2475,-25.05,20240422,1466,26.53,20240806,10050,-81.54,20230918,1466,26.53,20240806,2.44,N,225190,100,50 억,,300729,N,N,0,N,00,N
20240829,101016,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1863,36,2,1.97,2028455616,1082155,74.21,1820,1927,1790,2375,1279,1827,1874.46,0.59,0,-44552,1987,1907,1867,1787,1747,1887,1767,51,548,100,1350,1,1,50748440,945,133.07,3.14,12,2.13,14.00,593.00,2475,20240422,-24.73,1466,20240806,27.08,2475,-24.73,20240422,1466,27.08,20240806,10050,-81.46,20230918,1466,27.08,20240806,2.44,N,225190,100,50 억,,300729,N,N,0,N,00,N
20240829,091020,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1825,-2,5,-0.11,164014865,90573,6.21,1820,1830,1790,2375,1279,1827,1810.86,0.59,0,23766,1987,1907,1867,1787,1747,1887,1767,51,548,100,1350,1,1,50748440,926,130.36,3.08,12,0.18,14.00,593.00,2475,20240422,-26.26,1466,20240806,24.49,2475,-26.26,20240422,1466,24.49,20240806,10050,-81.84,20230918,1466,24.49,20240806,2.44,N,225190,100,50 억,,300729,N,N,0,N,00,N
20240828,160948,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1827,-139,5,-7.07,2684209918,1432433,28.06,1925,1947,1827,2555,1377,1966,1874.04,0.54,0,27320,2155,2060,1980,1885,1805,2108,1933,51,589,100,1450,1,1,50748440,927,130.50,3.08,12,2.82,14.00,593.00,2475,20240422,-26.18,1466,20240806,24.62,2475,-26.18,20240422,1466,24.62,20240806,10050,-81.82,20230918,1466,24.62,20240806,2.13,N,225190,100,50 억,,273409,N,N,0,N,00,N
20240828,150955,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1858,-108,5,-5.49,2452533939,1306247,25.59,1925,1947,1842,2555,1377,1966,1877.54,0.54,0,25670,2155,2060,1980,1885,1805,2108,1933,51,589,100,1450,1,1,50748440,943,132.71,3.13,12,2.57,14.00,593.00,2475,20240422,-24.93,1466,20240806,26.74,2475,-24.93,20240422,1466,26.74,20240806,10050,-81.51,20230918,1466,26.74,20240806,2.13,N,225190,100,50 억,,273409,N,N,0,N,00,N
20240828,140958,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1851,-115,5,-5.85,2305635916,1226981,24.03,1925,1947,1850,2555,1377,1966,1879.11,0.54,0,27648,2155,2060,1980,1885,1805,2108,1933,51,589,100,1450,1,1,50748440,939,132.21,3.12,12,2.42,14.00,593.00,2475,20240422,-25.21,1466,20240806,26.26,2475,-25.21,20240422,1466,26.26,20240806,10050,-81.58,20230918,1466,26.26,20240806,2.13,N,225190,100,50 억,,273409,N,N,0,N,00,N
20240828,130953,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1857,-109,5,-5.54,2051989937,1090137,21.35,1925,1947,1853,2555,1377,1966,1882.32,0.54,0,23634,2155,2060,1980,1885,1805,2108,1933,51,589,100,1450,1,1,50748440,942,132.64,3.13,12,2.15,14.00,593.00,2475,20240422,-24.97,1466,20240806,26.67,2475,-24.97,20240422,1466,26.67,20240806,10050,-81.52,20230918,1466,26.67,20240806,2.13,N,225190,100,50 억,,273409,N,N,0,N,00,N
20240828,120952,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1867,-99,5,-5.04,1941439725,1030827,20.19,1925,1947,1853,2555,1377,1966,1883.38,0.54,0,26045,2155,2060,1980,1885,1805,2108,1933,51,589,100,1450,1,1,50748440,947,133.36,3.15,12,2.03,14.00,593.00,2475,20240422,-24.57,1466,20240806,27.35,2475,-24.57,20240422,1466,27.35,20240806,10050,-81.42,20230918,1466,27.35,20240806,2.13,N,225190,100,50 억,,273409,N,N,0,N,00,N
20240828,110952,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1859,-107,5,-5.44,1717542931,910424,17.83,1925,1947,1854,2555,1377,1966,1886.53,0.54,0,28001,2155,2060,1980,1885,1805,2108,1933,51,589,100,1450,1,1,50748440,943,132.79,3.13,12,1.79,14.00,593.00,2475,20240422,-24.89,1466,20240806,26.81,2475,-24.89,20240422,1466,26.81,20240806,10050,-81.50,20230918,1466,26.81,20240806,2.13,N,225190,100,50 억,,273409,N,N,0,N,00,N
20240828,101020,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1899,-67,5,-3.41,1153107954,608696,11.92,1925,1947,1870,2555,1377,1966,1894.39,0.54,0,36697,2155,2060,1980,1885,1805,2108,1933,51,589,100,1450,1,1,50748440,964,135.64,3.20,12,1.20,14.00,593.00,2475,20240422,-23.27,1466,20240806,29.54,2475,-23.27,20240422,1466,29.54,20240806,10050,-81.10,20230918,1466,29.54,20240806,2.13,N,225190,100,50 억,,273409,N,N,0,N,00,N
20240828,091009,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1900,-66,5,-3.36,426601289,224014,4.39,1925,1947,1870,2555,1377,1966,1904.35,0.54,0,13538,2155,2060,1980,1885,1805,2108,1933,51,589,100,1450,1,1,50748440,964,135.71,3.20,12,0.44,14.00,593.00,2475,20240422,-23.23,1466,20240806,29.60,2475,-23.23,20240422,1466,29.60,20240806,10050,-81.09,20230918,1466,29.60,20240806,2.13,N,225190,100,50 억,,273409,N,N,0,N,00,N
20240827,160948,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1966,15,2,0.77,10084929215,5046730,179.65,1914,2075,1900,2535,1366,1951,1998.36,0.72,0,-93840,2123,2036,1953,1866,1783,1995,1825,51,584,100,1440,1,1,50748440,998,140.43,3.32,12,9.94,14.00,593.00,2475,20240422,-20.57,1466,20240806,34.11,2475,-20.57,20240422,1466,34.11,20240806,10050,-80.44,20230918,1466,34.11,20240806,2.01,N,225190,100,50 억,,367243,N,N,0,N,00,N
20240827,150953,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1963,12,2,0.62,9724010785,4862467,173.10,1914,2075,1900,2535,1366,1951,1999.81,0.72,0,-88016,2123,2036,1953,1866,1783,1995,1825,51,584,100,1440,1,1,50748440,996,140.21,3.31,12,9.58,14.00,593.00,2475,20240422,-20.69,1466,20240806,33.90,2475,-20.69,20240422,1466,33.90,20240806,10050,-80.47,20230918,1466,33.90,20240806,2.01,N,225190,100,50 억,,367243,N,N,0,N,00,N
20240827,140957,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1940,-11,5,-0.56,1751107132,906905,32.28,1914,1953,1900,2535,1366,1951,1930.86,0.72,0,-71343,2123,2036,1953,1866,1783,1995,1825,51,584,100,1440,1,1,50748440,985,138.57,3.27,12,1.79,14.00,593.00,2475,20240422,-21.62,1466,20240806,32.33,2475,-21.62,20240422,1466,32.33,20240806,10050,-80.70,20230918,1466,32.33,20240806,2.01,N,225190,100,50 억,,367243,N,N,0,N,00,N
20240827,130959,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1931,-20,5,-1.03,1642565276,850710,30.28,1914,1953,1900,2535,1366,1951,1930.82,0.72,0,-70176,2123,2036,1953,1866,1783,1995,1825,51,584,100,1440,1,1,50748440,980,137.93,3.26,12,1.68,14.00,593.00,2475,20240422,-21.98,1466,20240806,31.72,2475,-21.98,20240422,1466,31.72,20240806,10050,-80.79,20230918,1466,31.72,20240806,2.01,N,225190,100,50 억,,367243,N,N,0,N,00,N
20240827,121000,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1950,-1,5,-0.05,1435888063,743941,26.48,1914,1953,1900,2535,1366,1951,1930.11,0.72,0,-61389,2123,2036,1953,1866,1783,1995,1825,51,584,100,1440,1,1,50748440,990,139.29,3.29,12,1.47,14.00,593.00,2475,20240422,-21.21,1466,20240806,33.02,2475,-21.21,20240422,1466,33.02,20240806,10050,-80.60,20230918,1466,33.02,20240806,2.01,N,225190,100,50 억,,367243,N,N,0,N,00,N
20240827,110956,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1916,-35,5,-1.79,1271295129,658378,23.44,1914,1953,1900,2535,1366,1951,1930.95,0.72,0,-68096,2123,2036,1953,1866,1783,1995,1825,51,584,100,1440,1,1,50748440,972,136.86,3.23,12,1.30,14.00,593.00,2475,20240422,-22.59,1466,20240806,30.70,2475,-22.59,20240422,1466,30.70,20240806,10050,-80.94,20230918,1466,30.70,20240806,2.01,N,225190,100,50 억,,367243,N,N,0,N,00,N
20240827,100955,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1945,-6,5,-0.31,905334847,468603,16.68,1914,1953,1900,2535,1366,1951,1931.99,0.72,0,-62744,2123,2036,1953,1866,1783,1995,1825,51,584,100,1440,1,1,50748440,987,138.93,3.28,12,0.92,14.00,593.00,2475,20240422,-21.41,1466,20240806,32.67,2475,-21.41,20240422,1466,32.67,20240806,10050,-80.65,20230918,1466,32.67,20240806,2.01,N,225190,100,50 억,,367243,N,N,0,N,00,N
20240827,090955,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1931,-20,5,-1.03,304205872,158082,5.63,1914,1951,1900,2535,1366,1951,1924.35,0.72,0,-12548,2123,2036,1953,1866,1783,1995,1825,51,584,100,1440,1,1,50748440,980,137.93,3.26,12,0.31,14.00,593.00,2475,20240422,-21.98,1466,20240806,31.72,2475,-21.98,20240422,1466,31.72,20240806,10050,-80.79,20230918,1466,31.72,20240806,2.01,N,225190,100,50 억,,367243,N,N,0,N,00,N
20240826,160940,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1951,-99,5,-4.83,5396780060,2746511,44.84,2005,2040,1870,2665,1435,2050,1965.13,0.70,0,8114,2270,2159,2079,1968,1888,2120,1929,51,615,100,1510,1,1,50748440,990,139.36,3.29,12,5.41,14.00,593.00,2475,20240422,-21.17,1466,20240806,33.08,2475,-21.17,20240422,1466,33.08,20240806,10050,-80.59,20230918,1466,33.08,20240806,1.44,N,225190,100,50 억,,356892,N,N,0,N,00,N
20240826,150949,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1933,-117,5,-5.71,4638537064,2356934,38.48,2005,2040,1870,2665,1435,2050,1967.99,0.70,0,44942,2270,2159,2079,1968,1888,2120,1929,51,615,100,1510,1,1,50748440,981,138.07,3.26,12,4.64,14.00,593.00,2475,20240422,-21.90,1466,20240806,31.86,2475,-21.90,20240422,1466,31.86,20240806,10050,-80.77,20230918,1466,31.86,20240806,1.44,N,225190,100,50 억,,356892,N,N,0,N,00,N
20240826,140952,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1941,-109,5,-5.32,3312659207,1664588,27.18,2005,2040,1940,2665,1435,2050,1990.03,0.70,0,-21563,2270,2159,2079,1968,1888,2120,1929,51,615,100,1510,1,1,50748440,985,138.64,3.27,12,3.28,14.00,593.00,2475,20240422,-21.58,1466,20240806,32.40,2475,-21.58,20240422,1466,32.40,20240806,10050,-80.69,20230918,1466,32.40,20240806,1.44,N,225190,100,50 억,,356892,N,N,0,N,00,N
20240826,130952,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1973,-77,5,-3.76,2881806161,1443800,23.57,2005,2040,1954,2665,1435,2050,1995.94,0.70,0,-5987,2270,2159,2079,1968,1888,2120,1929,51,615,100,1510,1,1,50748440,1001,140.93,3.33,12,2.85,14.00,593.00,2475,20240422,-20.28,1466,20240806,34.58,2475,-20.28,20240422,1466,34.58,20240806,10050,-80.37,20230918,1466,34.58,20240806,1.44,N,225190,100,50 억,,356892,N,N,0,N,00,N
20240826,120946,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1966,-84,5,-4.10,2493054115,1245784,20.34,2005,2040,1958,2665,1435,2050,2001.14,0.70,0,-34662,2270,2159,2079,1968,1888,2120,1929,51,615,100,1510,1,1,50748440,998,140.43,3.32,12,2.45,14.00,593.00,2475,20240422,-20.57,1466,20240806,34.11,2475,-20.57,20240422,1466,34.11,20240806,10050,-80.44,20230918,1466,34.11,20240806,1.44,N,225190,100,50 억,,356892,N,N,0,N,00,N
20240826,110950,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1985,-65,5,-3.17,1996508794,993821,16.23,2005,2040,1979,2665,1435,2050,2008.87,0.70,0,-66787,2270,2159,2079,1968,1888,2120,1929,51,615,100,1510,1,1,50748440,1007,141.79,3.35,12,1.96,14.00,593.00,2475,20240422,-19.80,1466,20240806,35.40,2475,-19.80,20240422,1466,35.40,20240806,10050,-80.25,20230918,1466,35.40,20240806,1.44,N,225190,100,50 억,,356892,N,N,0,N,00,N
20240826,100952,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2005,-45,5,-2.20,1267224187,628323,10.26,2005,2040,1999,2665,1435,2050,2016.76,0.70,0,-35517,2270,2159,2079,1968,1888,2120,1929,51,615,100,1510,5,1,50748440,1018,143.21,3.38,12,1.24,14.00,593.00,2475,20240422,-18.99,1466,20240806,36.77,2475,-18.99,20240422,1466,36.77,20240806,10050,-80.05,20230918,1466,36.77,20240806,1.44,N,225190,100,50 억,,356892,N,N,0,N,00,N
20240826,090946,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2015,-35,5,-1.71,529062155,262279,4.28,2005,2040,2000,2665,1435,2050,2017.00,0.70,0,-6834,2270,2159,2079,1968,1888,2120,1929,51,615,100,1510,5,1,50748440,1023,143.93,3.40,12,0.52,14.00,593.00,2475,20240422,-18.59,1466,20240806,37.45,2475,-18.59,20240422,1466,37.45,20240806,10050,-79.95,20230918,1466,37.45,20240806,1.44,N,225190,100,50 억,,356892,N,N,0,N,00,N
20240823,160941,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2050,-125,5,-5.75,12575504764,6045643,16.63,2155,2190,1999,2825,1525,2175,2080.07,0.62,0,53776,2617,2395,2048,1826,1479,2507,1938,51,650,100,1600,5,1,50748440,1040,146.43,3.46,12,11.91,14.00,593.00,2475,20240422,-17.17,1466,20240806,39.84,2475,-17.17,20240422,1466,39.84,20240806,10050,-79.60,20230918,1466,39.84,20240806,1.60,N,225190,100,50 억,,316141,N,N,0,N,00,N
20240823,150949,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2065,-110,5,-5.06,11554661779,5545810,15.25,2155,2190,1999,2825,1525,2175,2083.43,0.62,0,58215,2617,2395,2048,1826,1479,2507,1938,51,650,100,1600,5,1,50748440,1048,147.50,3.48,12,10.93,14.00,593.00,2475,20240422,-16.57,1466,20240806,40.86,2475,-16.57,20240422,1466,40.86,20240806,10050,-79.45,20230918,1466,40.86,20240806,1.60,N,225190,100,50 억,,316141,N,N,0,N,00,N
20240823,140949,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2030,-145,5,-6.67,10682482889,5119717,14.08,2155,2190,1999,2825,1525,2175,2086.47,0.62,0,58554,2617,2395,2048,1826,1479,2507,1938,51,650,100,1600,5,1,50748440,1030,145.00,3.42,12,10.09,14.00,593.00,2475,20240422,-17.98,1466,20240806,38.47,2475,-17.98,20240422,1466,38.47,20240806,10050,-79.80,20230918,1466,38.47,20240806,1.60,N,225190,100,50 억,,316141,N,N,0,N,00,N
20240823,130949,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2025,-150,5,-6.90,10106145269,4836071,13.30,2155,2190,1999,2825,1525,2175,2089.68,0.62,0,49428,2617,2395,2048,1826,1479,2507,1938,51,650,100,1600,5,1,50748440,1028,144.64,3.41,12,9.53,14.00,593.00,2475,20240422,-18.18,1466,20240806,38.13,2475,-18.18,20240422,1466,38.13,20240806,10050,-79.85,20230918,1466,38.13,20240806,1.60,N,225190,100,50 억,,316141,N,N,0,N,00,N
20240823,120947,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2045,-130,5,-5.98,9289991360,4432676,12.19,2155,2190,2000,2825,1525,2175,2095.73,0.62,0,45189,2617,2395,2048,1826,1479,2507,1938,51,650,100,1600,5,1,50748440,1038,146.07,3.45,12,8.73,14.00,593.00,2475,20240422,-17.37,1466,20240806,39.50,2475,-17.37,20240422,1466,39.50,20240806,10050,-79.65,20230918,1466,39.50,20240806,1.60,N,225190,100,50 억,,316141,N,N,0,N,00,N
20240823,110945,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2065,-110,5,-5.06,8348882845,3976903,10.94,2155,2190,2000,2825,1525,2175,2099.27,0.62,0,99189,2617,2395,2048,1826,1479,2507,1938,51,650,100,1600,5,1,50748440,1048,147.50,3.48,12,7.84,14.00,593.00,2475,20240422,-16.57,1466,20240806,40.86,2475,-16.57,20240422,1466,40.86,20240806,10050,-79.45,20230918,1466,40.86,20240806,1.60,N,225190,100,50 억,,316141,N,N,0,N,00,N
20240823,100948,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2065,-110,5,-5.06,7463017270,3544313,9.75,2155,2190,2000,2825,1525,2175,2105.56,0.62,0,60888,2617,2395,2048,1826,1479,2507,1938,51,650,100,1600,5,1,50748440,1048,147.50,3.48,12,6.98,14.00,593.00,2475,20240422,-16.57,1466,20240806,40.86,2475,-16.57,20240422,1466,40.86,20240806,10050,-79.45,20230918,1466,40.86,20240806,1.60,N,225190,100,50 억,,316141,N,N,0,N,00,N
20240823,090948,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2125,-50,5,-2.30,2851523450,1323361,3.64,2155,2190,2120,2825,1525,2175,2154.70,0.62,0,151592,2617,2395,2048,1826,1479,2507,1938,51,650,100,1600,5,1,50748440,1078,151.79,3.58,12,2.61,14.00,593.00,2475,20240422,-14.14,1466,20240806,44.95,2475,-14.14,20240422,1466,44.95,20240806,10050,-78.86,20230918,1466,44.95,20240806,1.60,N,225190,100,50 억,,316141,N,N,0,N,00,N
20240822,160942,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2175,422,2,24.07,72729238342,35944877,584.31,1753,2270,1701,2275,1228,1753,2022.86,0.88,0,-131672,2108,1930,1794,1616,1480,2019,1705,51,522,100,1290,5,1,50748440,1104,155.36,3.67,12,70.83,14.00,593.00,2475,20240422,-12.12,1466,20240806,48.36,2475,-12.12,20240422,1466,48.36,20240806,10050,-78.36,20230918,1466,48.36,20240806,1.44,N,225190,100,50 억,,445847,N,N,0,N,00,N
20240822,150949,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2160,407,2,23.22,64991924972,32464529,527.74,1753,2220,1701,2275,1228,1753,2001.96,0.88,0,-120396,2108,1930,1794,1616,1480,2019,1705,51,522,100,1290,5,1,50748440,1096,154.29,3.64,12,63.97,14.00,593.00,2475,20240422,-12.73,1466,20240806,47.34,2475,-12.73,20240422,1466,47.34,20240806,10050,-78.51,20230918,1466,47.34,20240806,1.44,N,225190,100,50 억,,445847,N,N,0,N,00,N
20240822,140950,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2005,252,2,14.38,51177252355,25901838,421.05,1753,2115,1701,2275,1228,1753,1975.84,0.88,0,-128251,2108,1930,1794,1616,1480,2019,1705,51,522,100,1290,5,1,50748440,1018,143.21,3.38,12,51.04,14.00,593.00,2475,20240422,-18.99,1466,20240806,36.77,2475,-18.99,20240422,1466,36.77,20240806,10050,-80.05,20230918,1466,36.77,20240806,1.44,N,225190,100,50 억,,445847,N,N,0,N,00,N
20240822,130950,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1973,220,2,12.55,35450114696,18227799,296.31,1753,2095,1701,2275,1228,1753,1944.86,0.88,0,-70390,2108,1930,1794,1616,1480,2019,1705,51,522,100,1290,1,1,50748440,1001,140.93,3.33,12,35.92,14.00,593.00,2475,20240422,-20.28,1466,20240806,34.58,2475,-20.28,20240422,1466,34.58,20240806,10050,-80.37,20230918,1466,34.58,20240806,1.44,N,225190,100,50 억,,445847,N,N,0,N,00,N
20240822,120954,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1911,158,2,9.01,22437492182,11699210,190.18,1753,2055,1701,2275,1228,1753,1917.90,0.88,0,-100436,2108,1930,1794,1616,1480,2019,1705,51,522,100,1290,1,1,50748440,970,136.50,3.22,12,23.05,14.00,593.00,2475,20240422,-22.79,1466,20240806,30.35,2475,-22.79,20240422,1466,30.35,20240806,10050,-80.99,20230918,1466,30.35,20240806,1.44,N,225190,100,50 억,,445847,N,N,0,N,00,N
20240822,110944,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1999,246,2,14.03,13222732090,6937304,112.77,1753,2015,1701,2275,1228,1753,1906.09,0.88,0,-125104,2108,1930,1794,1616,1480,2019,1705,51,522,100,1290,1,1,50748440,1014,142.79,3.37,12,13.67,14.00,593.00,2475,20240422,-19.23,1466,20240806,36.36,2475,-19.23,20240422,1466,36.36,20240806,10050,-80.11,20230918,1466,36.36,20240806,1.44,N,225190,100,50 억,,445847,N,N,0,N,00,N
20240822,100944,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1793,40,2,2.28,829368528,474852,7.72,1753,1793,1701,2275,1228,1753,1746.55,0.88,0,-35973,2108,1930,1794,1616,1480,2019,1705,51,522,100,1290,1,1,50748440,910,128.07,3.02,12,0.94,14.00,593.00,2475,20240422,-27.56,1466,20240806,22.31,2475,-27.56,20240422,1466,22.31,20240806,10050,-82.16,20230918,1466,22.31,20240806,1.44,N,225190,100,50 억,,445847,N,N,0,N,00,N
20240822,090945,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1735,-18,5,-1.03,230126468,133807,2.18,1753,1754,1701,2275,1228,1753,1719.20,0.88,0,16707,2108,1930,1794,1616,1480,2019,1705,51,522,100,1290,1,1,50748440,880,123.93,2.93,12,0.26,14.00,593.00,2475,20240422,-29.90,1466,20240806,18.35,2475,-29.90,20240422,1466,18.35,20240806,10050,-82.74,20230918,1466,18.35,20240806,1.44,N,225190,100,50 억,,445847,N,N,0,N,00,N
20240821,160939,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1753,42,2,2.45,11220803268,6135278,62.67,1704,1972,1658,2220,1198,1711,1828.90,0.79,0,46536,2197,1953,1776,1532,1355,2076,1655,51,509,100,1260,1,1,50748440,890,125.21,2.96,12,12.09,14.00,593.00,2475,20240422,-29.17,1466,20240806,19.58,2475,-29.17,20240422,1466,19.58,20240806,10050,-82.56,20230918,1466,19.58,20240806,1.01,N,225190,100,50 억,,401136,N,N,0,N,00,N
20240821,150952,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1743,32,2,1.87,11091219098,6060981,61.92,1704,1972,1658,2220,1198,1711,1829.94,0.79,0,46973,2197,1953,1776,1532,1355,2076,1655,51,509,100,1260,1,1,50748440,885,124.50,2.94,12,11.94,14.00,593.00,2475,20240422,-29.58,1466,20240806,18.89,2475,-29.58,20240422,1466,18.89,20240806,10050,-82.66,20230918,1466,18.89,20240806,1.01,N,225190,100,50 억,,401136,N,N,0,N,00,N
20240821,140949,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1703,-8,5,-0.47,10411467123,5669007,57.91,1704,1972,1658,2220,1198,1711,1836.56,0.79,0,-75886,2197,1953,1776,1532,1355,2076,1655,51,509,100,1260,1,1,50748440,864,121.64,2.87,12,11.17,14.00,593.00,2475,20240422,-31.19,1466,20240806,16.17,2475,-31.19,20240422,1466,16.17,20240806,10050,-83.05,20230918,1466,16.17,20240806,1.01,N,225190,100,50 억,,401136,N,N,0,N,00,N
20240821,130954,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1690,-21,5,-1.23,1738695454,1016294,10.38,1704,1779,1658,2220,1198,1711,1710.82,0.79,0,-15390,2197,1953,1776,1532,1355,2076,1655,51,509,100,1260,1,1,50748440,858,120.71,2.85,12,2.00,14.00,593.00,2475,20240422,-31.72,1466,20240806,15.28,2475,-31.72,20240422,1466,15.28,20240806,10050,-83.18,20230918,1466,15.28,20240806,1.01,N,225190,100,50 억,,401136,N,N,0,N,00,N
20240821,120954,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1670,-41,5,-2.40,1663008908,971489,9.92,1704,1779,1658,2220,1198,1711,1711.81,0.79,0,-16965,2197,1953,1776,1532,1355,2076,1655,51,509,100,1260,1,1,50748440,847,119.29,2.82,12,1.91,14.00,593.00,2475,20240422,-32.53,1466,20240806,13.92,2475,-32.53,20240422,1466,13.92,20240806,10050,-83.38,20230918,1466,13.92,20240806,1.01,N,225190,100,50 억,,401136,N,N,0,N,00,N
20240821,110948,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1677,-34,5,-1.99,1431534625,832679,8.51,1704,1779,1677,2220,1198,1711,1719.19,0.79,0,-19800,2197,1953,1776,1532,1355,2076,1655,51,509,100,1260,1,1,50748440,851,119.79,2.83,12,1.64,14.00,593.00,2475,20240422,-32.24,1466,20240806,14.39,2475,-32.24,20240422,1466,14.39,20240806,10050,-83.31,20230918,1466,14.39,20240806,1.01,N,225190,100,50 억,,401136,N,N,0,N,00,N
20240821,100953,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1719,8,2,0.47,1076863351,625054,6.39,1704,1779,1680,2220,1198,1711,1722.83,0.79,0,-7071,2197,1953,1776,1532,1355,2076,1655,51,509,100,1260,1,1,50748440,872,122.79,2.90,12,1.23,14.00,593.00,2475,20240422,-30.55,1466,20240806,17.26,2475,-30.55,20240422,1466,17.26,20240806,10050,-82.90,20230918,1466,17.26,20240806,1.01,N,225190,100,50 억,,401136,N,N,0,N,00,N
20240821,090945,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1698,-13,5,-0.76,230549952,136351,1.39,1704,1708,1680,2220,1198,1711,1690.84,0.79,0,15344,2197,1953,1776,1532,1355,2076,1655,51,509,100,1260,1,1,50748440,862,121.29,2.86,12,0.27,14.00,593.00,2475,20240422,-31.39,1466,20240806,15.83,2475,-31.39,20240422,1466,15.83,20240806,10050,-83.10,20230918,1466,15.83,20240806,1.01,N,225190,100,50 억,,401136,N,N,0,N,00,N
20240820,160933,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1711,70,2,4.27,18121204227,9754291,148.73,1616,2020,1599,2130,1149,1641,1857.79,0.65,0,67950,2157,1899,1725,1467,1293,2028,1596,51,489,100,1210,1,1,50748440,868,122.21,2.89,12,19.22,14.00,593.00,2475,20240422,-30.87,1466,20240806,16.71,2475,-30.87,20240422,1466,16.71,20240806,10050,-82.98,20230918,1466,16.71,20240806,1.00,N,225190,100,50 억,,331721,N,N,0,N,00,N
20240820,150945,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1694,53,2,3.23,17764763510,9546441,145.56,1616,2020,1599,2130,1149,1641,1860.88,0.65,0,78987,2157,1899,1725,1467,1293,2028,1596,51,489,100,1210,1,1,50748440,860,121.00,2.86,12,18.81,14.00,593.00,2475,20240422,-31.56,1466,20240806,15.55,2475,-31.56,20240422,1466,15.55,20240806,10050,-83.14,20230918,1466,15.55,20240806,1.00,N,225190,100,50 억,,331721,N,N,0,N,00,N
20240820,140942,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1681,40,2,2.44,17082258634,9140653,139.38,1616,2020,1599,2130,1149,1641,1868.82,0.65,0,31479,2157,1899,1725,1467,1293,2028,1596,51,489,100,1210,1,1,50748440,853,120.07,2.83,12,18.01,14.00,593.00,2475,20240422,-32.08,1466,20240806,14.67,2475,-32.08,20240422,1466,14.67,20240806,10050,-83.27,20230918,1466,14.67,20240806,1.00,N,225190,100,50 억,,331721,N,N,0,N,00,N
20240820,130944,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1929,288,2,17.55,13730701740,7233165,110.29,1616,2020,1599,2130,1149,1641,1898.30,0.65,0,-4019,2157,1899,1725,1467,1293,2028,1596,51,489,100,1210,1,1,50748440,979,137.79,3.25,12,14.25,14.00,593.00,2475,20240422,-22.06,1466,20240806,31.58,2475,-22.06,20240422,1466,31.58,20240806,10050,-80.81,20230918,1466,31.58,20240806,1.00,N,225190,100,50 억,,331721,N,N,0,N,00,N
20240820,120939,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1638,-3,5,-0.18,1041671523,633959,9.67,1616,1710,1599,2130,1149,1641,1643.12,0.65,0,-3041,2157,1899,1725,1467,1293,2028,1596,51,489,100,1210,1,1,50748440,831,117.00,2.76,12,1.25,14.00,593.00,2475,20240422,-33.82,1466,20240806,11.73,2475,-33.82,20240422,1466,11.73,20240806,10050,-83.70,20230918,1466,11.73,20240806,1.00,N,225190,100,50 억,,331721,N,N,0,N,00,N
20240820,110937,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1606,-35,5,-2.13,461754133,284774,4.34,1616,1658,1599,2130,1149,1641,1621.48,0.65,0,13383,2157,1899,1725,1467,1293,2028,1596,51,489,100,1210,1,1,50748440,815,114.71,2.71,12,0.56,14.00,593.00,2475,20240422,-35.11,1466,20240806,9.55,2475,-35.11,20240422,1466,9.55,20240806,10050,-84.02,20230918,1466,9.55,20240806,1.00,N,225190,100,50 억,,331721,N,N,0,N,00,N
20240820,100934,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1618,-23,5,-1.40,343909157,211376,3.22,1616,1658,1610,2130,1149,1641,1627.00,0.65,0,19430,2157,1899,1725,1467,1293,2028,1596,51,489,100,1210,1,1,50748440,821,115.57,2.73,12,0.42,14.00,593.00,2475,20240422,-34.63,1466,20240806,10.37,2475,-34.63,20240422,1466,10.37,20240806,10050,-83.90,20230918,1466,10.37,20240806,1.00,N,225190,100,50 억,,331721,N,N,0,N,00,N
20240820,090937,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1652,11,2,0.67,134019157,82528,1.26,1616,1658,1610,2130,1149,1641,1623.92,0.65,0,27036,2157,1899,1725,1467,1293,2028,1596,51,489,100,1210,1,1,50748440,838,118.00,2.79,12,0.16,14.00,593.00,2475,20240422,-33.25,1466,20240806,12.69,2475,-33.25,20240422,1466,12.69,20240806,10050,-83.56,20230918,1466,12.69,20240806,1.00,N,225190,100,50 억,,331721,N,N,0,N,00,N
20240819,160926,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1641,77,2,4.92,11886984167,6534320,9762.04,1564,1983,1551,2030,1095,1564,1819.43,0.90,0,-125960,1612,1587,1574,1549,1536,1581,1543,51,466,100,1150,1,1,50748440,833,117.21,2.77,12,12.88,14.00,593.00,2475,20240422,-33.70,1466,20240806,11.94,2475,-33.70,20240422,1466,11.94,20240806,10050,-83.67,20230918,1466,11.94,20240806,1.02,N,225190,100,50 억,,455339,N,N,0,N,00,N
20240819,150935,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1655,91,2,5.82,11671194911,6403669,9566.85,1564,1983,1551,2030,1095,1564,1822.58,0.90,0,-133762,1612,1587,1574,1549,1536,1581,1543,51,466,100,1150,1,1,50748440,840,118.21,2.79,12,12.62,14.00,593.00,2475,20240422,-33.13,1466,20240806,12.89,2475,-33.13,20240422,1466,12.89,20240806,10050,-83.53,20230918,1466,12.89,20240806,1.02,N,225190,100,50 억,,455339,N,N,0,N,00,N
20240819,140936,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1675,111,2,7.10,11285957359,6173475,9222.95,1564,1983,1551,2030,1095,1564,1828.14,0.90,0,-132334,1612,1587,1574,1549,1536,1581,1543,51,466,100,1150,1,1,50748440,850,119.64,2.82,12,12.16,14.00,593.00,2475,20240422,-32.32,1466,20240806,14.26,2475,-32.32,20240422,1466,14.26,20240806,10050,-83.33,20230918,1466,14.26,20240806,1.02,N,225190,100,50 억,,455339,N,N,0,N,00,N
20240819,130931,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1725,161,2,10.29,10892839096,5940824,8875.38,1564,1983,1551,2030,1095,1564,1833.56,0.90,0,-132614,1612,1587,1574,1549,1536,1581,1543,51,466,100,1150,1,1,50748440,875,123.21,2.91,12,11.71,14.00,593.00,2475,20240422,-30.30,1466,20240806,17.67,2475,-30.30,20240422,1466,17.67,20240806,10050,-82.84,20230918,1466,17.67,20240806,1.02,N,225190,100,50 억,,455339,N,N,0,N,00,N
20240819,120931,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1764,200,2,12.79,10093819316,5483462,8192.10,1564,1983,1551,2030,1095,1564,1840.77,0.90,0,-127560,1612,1587,1574,1549,1536,1581,1543,51,466,100,1150,1,1,50748440,895,126.00,2.97,12,10.81,14.00,593.00,2475,20240422,-28.73,1466,20240806,20.33,2475,-28.73,20240422,1466,20.33,20240806,10050,-82.45,20230918,1466,20.33,20240806,1.02,N,225190,100,50 억,,455339,N,N,0,N,00,N
20240819,110932,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1773,209,2,13.36,8674466653,4668687,6974.85,1564,1983,1551,2030,1095,1564,1858.01,0.90,0,-128256,1612,1587,1574,1549,1536,1581,1543,51,466,100,1150,1,1,50748440,900,126.64,2.99,12,9.20,14.00,593.00,2475,20240422,-28.36,1466,20240806,20.94,2475,-28.36,20240422,1466,20.94,20240806,10050,-82.36,20230918,1466,20.94,20240806,1.02,N,225190,100,50 억,,455339,N,N,0,N,00,N
20240819,100934,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1877,313,2,20.01,2942852759,1598664,2388.35,1564,1966,1551,2030,1095,1564,1840.82,0.90,0,-93241,1612,1587,1574,1549,1536,1581,1543,51,466,100,1150,1,1,50748440,953,134.07,3.17,12,3.15,14.00,593.00,2475,20240422,-24.16,1466,20240806,28.04,2475,-24.16,20240422,1466,28.04,20240806,10050,-81.32,20230918,1466,28.04,20240806,1.02,N,225190,100,50 억,,455339,N,N,0,N,00,N
20240819,090931,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1556,-8,5,-0.51,8016626,5135,7.67,1564,1585,1556,2030,1095,1564,1561.17,0.90,0,-959,1612,1587,1574,1549,1536,1581,1543,51,466,100,1150,1,1,50748440,790,111.14,2.62,12,0.01,14.00,593.00,2475,20240422,-37.13,1466,20240806,6.14,2475,-37.13,20240422,1466,6.14,20240806,10050,-84.52,20230918,1466,6.14,20240806,1.02,N,225190,100,50 억,,455339,N,N,0,N,00,N
20240816,160924,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1564,-12,5,-0.76,105288577,66925,180.41,1599,1599,1561,2045,1104,1576,1573.23,0.92,0,-10130,1598,1586,1574,1562,1550,1593,1569,51,469,100,1160,1,1,50748440,794,111.71,2.64,12,0.13,14.00,593.00,2475,20240422,-36.81,1466,20240806,6.68,2475,-36.81,20240422,1466,6.68,20240806,10050,-84.44,20230918,1466,6.68,20240806,1.02,N,225190,100,50 억,,465469,N,N,0,N,00,N
20240816,150928,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1568,-8,5,-0.51,98887901,62835,169.38,1599,1599,1561,2045,1104,1576,1573.77,0.92,0,-8943,1598,1586,1574,1562,1550,1593,1569,51,469,100,1160,1,1,50748440,796,112.00,2.64,12,0.12,14.00,593.00,2475,20240422,-36.65,1466,20240806,6.96,2475,-36.65,20240422,1466,6.96,20240806,10050,-84.40,20230918,1466,6.96,20240806,1.02,N,225190,100,50 억,,465469,N,N,0,N,00,N
20240816,140931,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1572,-4,5,-0.25,91508338,58132,156.70,1599,1599,1561,2045,1104,1576,1574.15,0.92,0,-8781,1598,1586,1574,1562,1550,1593,1569,51,469,100,1160,1,1,50748440,798,112.29,2.65,12,0.11,14.00,593.00,2475,20240422,-36.48,1466,20240806,7.23,2475,-36.48,20240422,1466,7.23,20240806,10050,-84.36,20230918,1466,7.23,20240806,1.02,N,225190,100,50 억,,465469,N,N,0,N,00,N
20240816,130933,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1574,-2,5,-0.13,89242353,56691,152.82,1599,1599,1561,2045,1104,1576,1574.19,0.92,0,-8457,1598,1586,1574,1562,1550,1593,1569,51,469,100,1160,1,1,50748440,799,112.43,2.65,12,0.11,14.00,593.00,2475,20240422,-36.40,1466,20240806,7.37,2475,-36.40,20240422,1466,7.37,20240806,10050,-84.34,20230918,1466,7.37,20240806,1.02,N,225190,100,50 억,,465469,N,N,0,N,00,N
20240816,120928,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1574,-2,5,-0.13,73844422,46866,126.33,1599,1599,1561,2045,1104,1576,1575.65,0.92,0,-9405,1598,1586,1574,1562,1550,1593,1569,51,469,100,1160,1,1,50748440,799,112.43,2.65,12,0.09,14.00,593.00,2475,20240422,-36.40,1466,20240806,7.37,2475,-36.40,20240422,1466,7.37,20240806,10050,-84.34,20230918,1466,7.37,20240806,1.02,N,225190,100,50 억,,465469,N,N,0,N,00,N
20240816,110931,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1576,0,3,0.00,60386546,38319,103.29,1599,1599,1561,2045,1104,1576,1575.89,0.92,0,-8019,1598,1586,1574,1562,1550,1593,1569,51,469,100,1160,1,1,50748440,800,112.57,2.66,12,0.08,14.00,593.00,2475,20240422,-36.32,1466,20240806,7.50,2475,-36.32,20240422,1466,7.50,20240806,10050,-84.32,20230918,1466,7.50,20240806,1.02,N,225190,100,50 억,,465469,N,N,0,N,00,N
20240816,100928,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1578,2,2,0.13,49259511,31270,84.29,1599,1599,1561,2045,1104,1576,1575.30,0.92,0,-4670,1598,1586,1574,1562,1550,1593,1569,51,469,100,1160,1,1,50748440,801,112.71,2.66,12,0.06,14.00,593.00,2475,20240422,-36.24,1466,20240806,7.64,2475,-36.24,20240422,1466,7.64,20240806,10050,-84.30,20230918,1466,7.64,20240806,1.02,N,225190,100,50 억,,465469,N,N,0,N,00,N
20240816,090930,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1577,1,2,0.06,3966250,2508,6.76,1599,1599,1561,2045,1104,1576,1581.44,0.92,0,-1483,1598,1586,1574,1562,1550,1593,1569,51,469,100,1160,1,1,50748440,800,112.64,2.66,12,0.00,14.00,593.00,2475,20240422,-36.28,1466,20240806,7.57,2475,-36.28,20240422,1466,7.57,20240806,10050,-84.31,20230918,1466,7.57,20240806,1.02,N,225190,100,50 억,,465469,N,N,0,N,00,N
20240814,160929,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1576,5,2,0.32,58157144,36979,105.40,1573,1586,1562,2040,1100,1571,1572.70,0.92,0,-751,1626,1598,1549,1521,1472,1574,1497,51,469,100,1160,1,1,50748440,800,112.57,2.66,12,0.07,14.00,593.00,2475,20240422,-36.32,1466,20240806,7.50,2475,-36.32,20240422,1466,7.50,20240806,10050,-84.32,20230918,1466,7.50,20240806,1.04,N,225190,100,50 억,,466090,N,N,0,N,00,N
20240814,150930,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1564,-7,5,-0.45,57564716,36603,104.33,1573,1586,1562,2040,1100,1571,1572.68,0.92,0,-808,1626,1598,1549,1521,1472,1574,1497,51,469,100,1160,1,1,50748440,794,111.71,2.64,12,0.07,14.00,593.00,2475,20240422,-36.81,1466,20240806,6.68,2475,-36.81,20240422,1466,6.68,20240806,10050,-84.44,20230918,1466,6.68,20240806,1.04,N,225190,100,50 억,,466090,N,N,0,N,00,N
20240814,140935,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1575,4,2,0.25,32547528,20631,58.80,1573,1586,1564,2040,1100,1571,1577.60,0.92,0,-2970,1626,1598,1549,1521,1472,1574,1497,51,469,100,1160,1,1,50748440,799,112.50,2.66,12,0.04,14.00,593.00,2475,20240422,-36.36,1466,20240806,7.44,2475,-36.36,20240422,1466,7.44,20240806,10050,-84.33,20230918,1466,7.44,20240806,1.04,N,225190,100,50 억,,466090,N,N,0,N,00,N
20240814,130932,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1580,9,2,0.57,27455928,17402,49.60,1573,1586,1564,2040,1100,1571,1577.75,0.92,0,197,1626,1598,1549,1521,1472,1574,1497,51,469,100,1160,1,1,50748440,802,112.86,2.66,12,0.03,14.00,593.00,2475,20240422,-36.16,1466,20240806,7.78,2475,-36.16,20240422,1466,7.78,20240806,10050,-84.28,20230918,1466,7.78,20240806,1.04,N,225190,100,50 억,,466090,N,N,0,N,00,N
20240814,120927,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1580,9,2,0.57,22704807,14390,41.01,1573,1586,1564,2040,1100,1571,1577.82,0.92,0,166,1626,1598,1549,1521,1472,1574,1497,51,469,100,1160,1,1,50748440,802,112.86,2.66,12,0.03,14.00,593.00,2475,20240422,-36.16,1466,20240806,7.78,2475,-36.16,20240422,1466,7.78,20240806,10050,-84.28,20230918,1466,7.78,20240806,1.04,N,225190,100,50 억,,466090,N,N,0,N,00,N
20240814,110924,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1585,14,2,0.89,20137164,12766,36.39,1573,1586,1564,2040,1100,1571,1577.41,0.92,0,68,1626,1598,1549,1521,1472,1574,1497,51,469,100,1160,1,1,50748440,804,113.21,2.67,12,0.03,14.00,593.00,2475,20240422,-35.96,1466,20240806,8.12,2475,-35.96,20240422,1466,8.12,20240806,10050,-84.23,20230918,1466,8.12,20240806,1.04,N,225190,100,50 억,,466090,N,N,0,N,00,N
20240814,100922,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1578,7,2,0.45,13405442,8509,24.25,1573,1581,1564,2040,1100,1571,1575.44,0.92,0,264,1626,1598,1549,1521,1472,1574,1497,51,469,100,1160,1,1,50748440,801,112.71,2.66,12,0.02,14.00,593.00,2475,20240422,-36.24,1466,20240806,7.64,2475,-36.24,20240422,1466,7.64,20240806,10050,-84.30,20230918,1466,7.64,20240806,1.04,N,225190,100,50 억,,466090,N,N,0,N,00,N
20240814,090955,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1568,-3,5,-0.19,1131103,720,2.05,1573,1573,1564,2040,1100,1571,1570.98,0.92,0,-536,1626,1598,1549,1521,1472,1574,1497,51,469,100,1160,1,1,50748440,796,112.00,2.64,12,0.00,14.00,593.00,2475,20240422,-36.65,1466,20240806,6.96,2475,-36.65,20240422,1466,6.96,20240806,10050,-84.40,20230918,1466,6.96,20240806,1.04,N,225190,100,50 억,,466090,N,N,0,N,00,N
20240813,160914,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1571,-5,5,-0.32,54629526,35063,103.94,1576,1577,1500,2045,1104,1576,1558.04,0.94,0,-13493,1600,1588,1569,1557,1538,1594,1563,51,469,100,1160,1,1,50748440,797,112.21,2.65,12,0.07,14.00,593.00,2475,20240422,-36.53,1466,20240806,7.16,2475,-36.53,20240422,1466,7.16,20240806,10050,-84.37,20230918,1466,7.16,20240806,1.06,N,225190,100,50 억,,479517,N,N,0,N,00,N
20240813,150921,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1571,-5,5,-0.32,53978377,34648,102.71,1576,1577,1500,2045,1104,1576,1557.91,0.94,0,-13161,1600,1588,1569,1557,1538,1594,1563,51,469,100,1160,1,1,50748440,797,112.21,2.65,12,0.07,14.00,593.00,2475,20240422,-36.53,1466,20240806,7.16,2475,-36.53,20240422,1466,7.16,20240806,10050,-84.37,20230918,1466,7.16,20240806,1.06,N,225190,100,50 억,,479517,N,N,0,N,00,N
20240813,140921,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1563,-13,5,-0.82,52298283,33578,99.54,1576,1577,1500,2045,1104,1576,1557.52,0.94,0,-12645,1600,1588,1569,1557,1538,1594,1563,51,469,100,1160,1,1,50748440,793,111.64,2.64,12,0.07,14.00,593.00,2475,20240422,-36.85,1466,20240806,6.62,2475,-36.85,20240422,1466,6.62,20240806,10050,-84.45,20230918,1466,6.62,20240806,1.06,N,225190,100,50 억,,479517,N,N,0,N,00,N
20240813,130921,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1566,-10,5,-0.63,45763304,29409,87.18,1576,1577,1500,2045,1104,1576,1556.10,0.94,0,-11240,1600,1588,1569,1557,1538,1594,1563,51,469,100,1160,1,1,50748440,795,111.86,2.64,12,0.06,14.00,593.00,2475,20240422,-36.73,1466,20240806,6.82,2475,-36.73,20240422,1466,6.82,20240806,10050,-84.42,20230918,1466,6.82,20240806,1.06,N,225190,100,50 억,,479517,N,N,0,N,00,N
20240813,120915,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1562,-14,5,-0.89,39025782,25099,74.40,1576,1577,1500,2045,1104,1576,1554.87,0.94,0,-9255,1600,1588,1569,1557,1538,1594,1563,51,469,100,1160,1,1,50748440,793,111.57,2.63,12,0.05,14.00,593.00,2475,20240422,-36.89,1466,20240806,6.55,2475,-36.89,20240422,1466,6.55,20240806,10050,-84.46,20230918,1466,6.55,20240806,1.06,N,225190,100,50 억,,479517,N,N,0,N,00,N
20240813,110914,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1569,-7,5,-0.44,10924717,6954,20.61,1576,1577,1564,2045,1104,1576,1571.00,0.94,0,-4706,1600,1588,1569,1557,1538,1594,1563,51,469,100,1160,1,1,50748440,796,112.07,2.65,12,0.01,14.00,593.00,2475,20240422,-36.61,1466,20240806,7.03,2475,-36.61,20240422,1466,7.03,20240806,10050,-84.39,20230918,1466,7.03,20240806,1.06,N,225190,100,50 억,,479517,N,N,0,N,00,N
20240813,100915,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1573,-3,5,-0.19,8177821,5201,15.42,1576,1577,1566,2045,1104,1576,1572.36,0.94,0,-3341,1600,1588,1569,1557,1538,1594,1563,51,469,100,1160,1,1,50748440,798,112.36,2.65,12,0.01,14.00,593.00,2475,20240422,-36.44,1466,20240806,7.30,2475,-36.44,20240422,1466,7.30,20240806,10050,-84.35,20230918,1466,7.30,20240806,1.06,N,225190,100,50 억,,479517,N,N,0,N,00,N
20240813,090920,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1575,-1,5,-0.06,1663895,1056,3.13,1576,1577,1571,2045,1104,1576,1575.66,0.94,0,-114,1600,1588,1569,1557,1538,1594,1563,51,469,100,1160,1,1,50748440,799,112.50,2.66,12,0.00,14.00,593.00,2475,20240422,-36.36,1466,20240806,7.44,2475,-36.36,20240422,1466,7.44,20240806,10050,-84.33,20230918,1466,7.44,20240806,1.06,N,225190,100,50 억,,479517,N,N,0,N,00,N
20240812,160907,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1576,26,2,1.68,52838267,33653,87.47,1550,1581,1550,2015,1085,1550,1570.09,0.92,0,11705,1567,1558,1546,1537,1525,1563,1542,51,465,100,1140,1,1,50748440,800,112.57,2.66,12,0.07,14.00,593.00,2475,20240422,-36.32,1466,20240806,7.50,2475,-36.32,20240422,1466,7.50,20240806,10050,-84.32,20230918,1466,7.50,20240806,1.08,N,225190,100,50 억,,467878,N,N,0,N,00,N
20240812,150909,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1578,28,2,1.81,50994754,32483,84.43,1550,1581,1550,2015,1085,1550,1569.89,0.92,0,11037,1567,1558,1546,1537,1525,1563,1542,51,465,100,1140,1,1,50748440,801,112.71,2.66,12,0.06,14.00,593.00,2475,20240422,-36.24,1466,20240806,7.64,2475,-36.24,20240422,1466,7.64,20240806,10050,-84.30,20230918,1466,7.64,20240806,1.08,N,225190,100,50 억,,467878,N,N,0,N,00,N
20240812,140909,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1574,24,2,1.55,38914530,24809,64.48,1550,1574,1550,2015,1085,1550,1568.57,0.92,0,10740,1567,1558,1546,1537,1525,1563,1542,51,465,100,1140,1,1,50748440,799,112.43,2.65,12,0.05,14.00,593.00,2475,20240422,-36.40,1466,20240806,7.37,2475,-36.40,20240422,1466,7.37,20240806,10050,-84.34,20230918,1466,7.37,20240806,1.08,N,225190,100,50 억,,467878,N,N,0,N,00,N
20240812,130905,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1573,23,2,1.48,33182065,21166,55.01,1550,1574,1550,2015,1085,1550,1567.71,0.92,0,8012,1567,1558,1546,1537,1525,1563,1542,51,465,100,1140,1,1,50748440,798,112.36,2.65,12,0.04,14.00,593.00,2475,20240422,-36.44,1466,20240806,7.30,2475,-36.44,20240422,1466,7.30,20240806,10050,-84.35,20230918,1466,7.30,20240806,1.08,N,225190,100,50 억,,467878,N,N,0,N,00,N
20240812,120906,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1571,21,2,1.35,22829836,14572,37.87,1550,1571,1550,2015,1085,1550,1566.69,0.92,0,6504,1567,1558,1546,1537,1525,1563,1542,51,465,100,1140,1,1,50748440,797,112.21,2.65,12,0.03,14.00,593.00,2475,20240422,-36.53,1466,20240806,7.16,2475,-36.53,20240422,1466,7.16,20240806,10050,-84.37,20230918,1466,7.16,20240806,1.08,N,225190,100,50 억,,467878,N,N,0,N,00,N
20240812,110908,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1571,21,2,1.35,19369323,12368,32.15,1550,1571,1550,2015,1085,1550,1566.08,0.92,0,5351,1567,1558,1546,1537,1525,1563,1542,51,465,100,1140,1,1,50748440,797,112.21,2.65,12,0.02,14.00,593.00,2475,20240422,-36.53,1466,20240806,7.16,2475,-36.53,20240422,1466,7.16,20240806,10050,-84.37,20230918,1466,7.16,20240806,1.08,N,225190,100,50 억,,467878,N,N,0,N,00,N
20240812,100900,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1564,14,2,0.90,9413063,6024,15.66,1550,1570,1550,2015,1085,1550,1562.59,0.92,0,2883,1567,1558,1546,1537,1525,1563,1542,51,465,100,1140,1,1,50748440,794,111.71,2.64,12,0.01,14.00,593.00,2475,20240422,-36.81,1466,20240806,6.68,2475,-36.81,20240422,1466,6.68,20240806,10050,-84.44,20230918,1466,6.68,20240806,1.08,N,225190,100,50 억,,467878,N,N,0,N,00,N
20240812,090858,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1566,16,2,1.03,2339255,1502,3.90,1550,1568,1550,2015,1085,1550,1557.43,0.92,0,18,1567,1558,1546,1537,1525,1563,1542,51,465,100,1140,1,1,50748440,795,111.86,2.64,12,0.00,14.00,593.00,2475,20240422,-36.73,1466,20240806,6.82,2475,-36.73,20240422,1466,6.82,20240806,10050,-84.42,20230918,1466,6.82,20240806,1.08,N,225190,100,50 억,,467878,N,N,0,N,00,N
20240809,160855,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1550,36,2,2.38,58842951,37978,43.04,1543,1555,1534,1968,1060,1514,1549.40,0.93,0,-2525,1588,1551,1511,1474,1434,1531,1454,51,454,100,1120,1,1,50748440,787,110.71,2.61,12,0.07,14.00,593.00,2475,20240422,-37.37,1466,20240806,5.73,2475,-37.37,20240422,1466,5.73,20240806,10050,-84.58,20230918,1466,5.73,20240806,1.13,N,225190,100,50 억,,470426,N,N,0,N,00,N
20240809,150914,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1551,37,2,2.44,58157821,37536,42.54,1543,1555,1534,1968,1060,1514,1549.39,0.93,0,-2602,1588,1551,1511,1474,1434,1531,1454,51,454,100,1120,1,1,50748440,787,110.79,2.62,12,0.07,14.00,593.00,2475,20240422,-37.33,1466,20240806,5.80,2475,-37.33,20240422,1466,5.80,20240806,10050,-84.57,20230918,1466,5.80,20240806,1.13,N,225190,100,50 억,,470426,N,N,0,N,00,N
20240809,140919,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1551,37,2,2.44,44226398,28539,32.35,1543,1555,1534,1968,1060,1514,1549.68,0.93,0,-6676,1588,1551,1511,1474,1434,1531,1454,51,454,100,1120,1,1,50748440,787,110.79,2.62,12,0.06,14.00,593.00,2475,20240422,-37.33,1466,20240806,5.80,2475,-37.33,20240422,1466,5.80,20240806,10050,-84.57,20230918,1466,5.80,20240806,1.13,N,225190,100,50 억,,470426,N,N,0,N,00,N
20240809,130911,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1553,39,2,2.58,30374878,19609,22.22,1543,1555,1534,1968,1060,1514,1549.03,0.93,0,-3131,1588,1551,1511,1474,1434,1531,1454,51,454,100,1120,1,1,50748440,788,110.93,2.62,12,0.04,14.00,593.00,2475,20240422,-37.25,1466,20240806,5.93,2475,-37.25,20240422,1466,5.93,20240806,10050,-84.55,20230918,1466,5.93,20240806,1.13,N,225190,100,50 억,,470426,N,N,0,N,00,N
20240809,120910,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1553,39,2,2.58,25803871,16662,18.88,1543,1555,1534,1968,1060,1514,1548.67,0.93,0,-3991,1588,1551,1511,1474,1434,1531,1454,51,454,100,1120,1,1,50748440,788,110.93,2.62,12,0.03,14.00,593.00,2475,20240422,-37.25,1466,20240806,5.93,2475,-37.25,20240422,1466,5.93,20240806,10050,-84.55,20230918,1466,5.93,20240806,1.13,N,225190,100,50 억,,470426,N,N,0,N,00,N
20240809,110903,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1554,40,2,2.64,21079500,13616,15.43,1543,1555,1534,1968,1060,1514,1548.14,0.93,0,-3991,1588,1551,1511,1474,1434,1531,1454,51,454,100,1120,1,1,50748440,789,111.00,2.62,12,0.03,14.00,593.00,2475,20240422,-37.21,1466,20240806,6.00,2475,-37.21,20240422,1466,6.00,20240806,10050,-84.54,20230918,1466,6.00,20240806,1.13,N,225190,100,50 억,,470426,N,N,0,N,00,N
20240809,100912,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1548,34,2,2.25,5156359,3335,3.78,1543,1549,1534,1968,1060,1514,1546.13,0.93,0,-933,1588,1551,1511,1474,1434,1531,1454,51,454,100,1120,1,1,50748440,786,110.57,2.61,12,0.01,14.00,593.00,2475,20240422,-37.45,1466,20240806,5.59,2475,-37.45,20240422,1466,5.59,20240806,10050,-84.60,20230918,1466,5.59,20240806,1.13,N,225190,100,50 억,,470426,N,N,0,N,00,N
20240809,090906,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1534,20,2,1.32,239067,155,0.18,1543,1543,1534,1968,1060,1514,1542.37,0.93,0,-33,1588,1551,1511,1474,1434,1531,1454,51,454,100,1120,1,1,50748440,778,109.57,2.59,12,0.00,14.00,593.00,2475,20240422,-38.02,1466,20240806,4.64,2475,-38.02,20240422,1466,4.64,20240806,10050,-84.74,20230918,1466,4.64,20240806,1.13,N,225190,100,50 억,,470426,N,N,0,N,00,N
20240808,160850,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1514,4,2,0.26,131452512,88225,132.95,1520,1548,1471,1963,1057,1510,1489.97,0.91,0,9555,1532,1521,1504,1493,1476,1526,1498,51,453,100,1110,1,1,50748440,768,108.14,2.55,12,0.17,14.00,593.00,2475,20240422,-38.83,1466,20240806,3.27,2475,-38.83,20240422,1466,3.27,20240806,10050,-84.94,20230918,1466,3.27,20240806,1.26,N,225190,100,50 억,,460869,N,N,0,N,00,N
20240808,150903,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1507,-3,5,-0.20,129426029,86883,130.93,1520,1548,1471,1963,1057,1510,1489.66,0.91,0,10278,1532,1521,1504,1493,1476,1526,1498,51,453,100,1110,1,1,50748440,765,107.64,2.54,12,0.17,14.00,593.00,2475,20240422,-39.11,1466,20240806,2.80,2475,-39.11,20240422,1466,2.80,20240806,10050,-85.00,20230918,1466,2.80,20240806,1.26,N,225190,100,50 억,,460869,N,N,0,N,00,N
20240808,140904,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1509,-1,5,-0.07,125940623,84569,127.44,1520,1548,1471,1963,1057,1510,1489.21,0.91,0,10400,1532,1521,1504,1493,1476,1526,1498,51,453,100,1110,1,1,50748440,766,107.79,2.54,12,0.17,14.00,593.00,2475,20240422,-39.03,1466,20240806,2.93,2475,-39.03,20240422,1466,2.93,20240806,10050,-84.99,20230918,1466,2.93,20240806,1.26,N,225190,100,50 억,,460869,N,N,0,N,00,N
20240808,130902,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1507,-3,5,-0.20,120540966,80990,122.05,1520,1548,1471,1963,1057,1510,1488.34,0.91,0,9193,1532,1521,1504,1493,1476,1526,1498,51,453,100,1110,1,1,50748440,765,107.64,2.54,12,0.16,14.00,593.00,2475,20240422,-39.11,1466,20240806,2.80,2475,-39.11,20240422,1466,2.80,20240806,10050,-85.00,20230918,1466,2.80,20240806,1.26,N,225190,100,50 억,,460869,N,N,0,N,00,N
20240808,120907,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1512,2,2,0.13,108534400,73032,110.05,1520,1548,1471,1963,1057,1510,1486.12,0.91,0,8434,1532,1521,1504,1493,1476,1526,1498,51,453,100,1110,1,1,50748440,767,108.00,2.55,12,0.14,14.00,593.00,2475,20240422,-38.91,1466,20240806,3.14,2475,-38.91,20240422,1466,3.14,20240806,10050,-84.96,20230918,1466,3.14,20240806,1.26,N,225190,100,50 억,,460869,N,N,0,N,00,N
20240808,110901,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1489,-21,5,-1.39,102847509,69236,104.33,1520,1548,1471,1963,1057,1510,1485.46,0.91,0,5890,1532,1521,1504,1493,1476,1526,1498,51,453,100,1110,1,1,50748440,756,106.36,2.51,12,0.14,14.00,593.00,2475,20240422,-39.84,1466,20240806,1.57,2475,-39.84,20240422,1466,1.57,20240806,10050,-85.18,20230918,1466,1.57,20240806,1.26,N,225190,100,50 억,,460869,N,N,0,N,00,N
20240808,100858,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1482,-28,5,-1.85,59661981,40139,60.49,1520,1548,1471,1963,1057,1510,1486.38,0.91,0,-7009,1532,1521,1504,1493,1476,1526,1498,51,453,100,1110,1,1,50748440,752,105.86,2.50,12,0.08,14.00,593.00,2475,20240422,-40.12,1466,20240806,1.09,2475,-40.12,20240422,1466,1.09,20240806,10050,-85.25,20230918,1466,1.09,20240806,1.26,N,225190,100,50 억,,460869,N,N,0,N,00,N
20240808,090854,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1513,3,2,0.20,1312539,866,1.31,1520,1548,1508,1963,1057,1510,1515.63,0.91,0,-531,1532,1521,1504,1493,1476,1526,1498,51,453,100,1110,1,1,50748440,768,108.07,2.55,12,0.00,14.00,593.00,2475,20240422,-38.87,1466,20240806,3.21,2475,-38.87,20240422,1466,3.21,20240806,10050,-84.95,20230918,1466,3.21,20240806,1.26,N,225190,100,50 억,,460869,N,N,0,N,00,N
20240807,160839,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1510,13,2,0.87,99512029,66359,21.38,1490,1515,1487,1946,1048,1497,1499.60,0.86,0,25694,1569,1532,1499,1462,1429,1551,1481,51,449,100,1100,1,1,50748440,766,107.86,2.55,12,0.13,14.00,593.00,2475,20240422,-38.99,1466,20240806,3.00,2475,-38.99,20240422,1466,3.00,20240806,10050,-84.98,20230918,1466,3.00,20240806,1.23,N,225190,100,50 억,,435175,N,N,0,N,00,N
20240807,150851,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1505,8,2,0.53,97525752,65042,20.95,1490,1515,1487,1946,1048,1497,1499.43,0.86,0,25919,1569,1532,1499,1462,1429,1551,1481,51,449,100,1100,1,1,50748440,764,107.50,2.54,12,0.13,14.00,593.00,2475,20240422,-39.19,1466,20240806,2.66,2475,-39.19,20240422,1466,2.66,20240806,10050,-85.02,20230918,1466,2.66,20240806,1.23,N,225190,100,50 억,,435175,N,N,0,N,00,N
20240807,140858,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1506,9,2,0.60,90125378,60124,19.37,1490,1515,1487,1946,1048,1497,1498.99,0.86,0,24742,1569,1532,1499,1462,1429,1551,1481,51,449,100,1100,1,1,50748440,764,107.57,2.54,12,0.12,14.00,593.00,2475,20240422,-39.15,1466,20240806,2.73,2475,-39.15,20240422,1466,2.73,20240806,10050,-85.01,20230918,1466,2.73,20240806,1.23,N,225190,100,50 억,,435175,N,N,0,N,00,N
20240807,130852,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1513,16,2,1.07,85049382,56756,18.28,1490,1515,1487,1946,1048,1497,1498.51,0.86,0,23390,1569,1532,1499,1462,1429,1551,1481,51,449,100,1100,1,1,50748440,768,108.07,2.55,12,0.11,14.00,593.00,2475,20240422,-38.87,1466,20240806,3.21,2475,-38.87,20240422,1466,3.21,20240806,10050,-84.95,20230918,1466,3.21,20240806,1.23,N,225190,100,50 억,,435175,N,N,0,N,00,N
20240807,120855,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1509,12,2,0.80,80284864,53603,17.27,1490,1515,1487,1946,1048,1497,1497.77,0.86,0,22763,1569,1532,1499,1462,1429,1551,1481,51,449,100,1100,1,1,50748440,766,107.79,2.54,12,0.11,14.00,593.00,2475,20240422,-39.03,1466,20240806,2.93,2475,-39.03,20240422,1466,2.93,20240806,10050,-84.99,20230918,1466,2.93,20240806,1.23,N,225190,100,50 억,,435175,N,N,0,N,00,N
20240807,110852,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1509,12,2,0.80,70071770,46818,15.08,1490,1515,1487,1946,1048,1497,1496.68,0.86,0,19716,1569,1532,1499,1462,1429,1551,1481,51,449,100,1100,1,1,50748440,766,107.79,2.54,12,0.09,14.00,593.00,2475,20240422,-39.03,1466,20240806,2.93,2475,-39.03,20240422,1466,2.93,20240806,10050,-84.99,20230918,1466,2.93,20240806,1.23,N,225190,100,50 억,,435175,N,N,0,N,00,N
20240807,100847,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1496,-1,5,-0.07,60953888,40728,13.12,1490,1515,1487,1946,1048,1497,1496.61,0.86,0,16680,1569,1532,1499,1462,1429,1551,1481,51,449,100,1100,1,1,50748440,759,106.86,2.52,12,0.08,14.00,593.00,2475,20240422,-39.56,1466,20240806,2.05,2475,-39.56,20240422,1466,2.05,20240806,10050,-85.11,20230918,1466,2.05,20240806,1.23,N,225190,100,50 억,,435175,N,N,0,N,00,N
20240807,090914,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1497,0,3,0.00,3198818,2145,0.69,1490,1501,1490,1946,1048,1497,1491.29,0.86,0,111,1569,1532,1499,1462,1429,1551,1481,51,449,100,1100,1,1,50748440,760,106.93,2.52,12,0.00,14.00,593.00,2475,20240422,-39.52,1466,20240806,2.11,2475,-39.52,20240422,1466,2.11,20240806,10050,-85.10,20230918,1466,2.11,20240806,1.23,N,225190,100,50 억,,435175,N,N,0,N,00,N
20240806,160837,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1497,7,2,0.47,459761037,308262,114.90,1495,1536,1466,1937,1043,1490,1491.46,0.76,0,50771,1702,1596,1538,1432,1374,1567,1403,51,447,100,1100,1,1,50748440,760,106.93,2.52,12,0.61,14.00,593.00,2475,20240422,-39.52,1466,20240806,2.11,2475,-39.52,20240422,1466,2.11,20240806,10050,-85.10,20230918,1466,2.11,20240806,1.31,N,225190,100,50 억,,384404,N,N,0,N,00,N
20240806,150849,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1499,9,2,0.60,453911923,304355,113.45,1495,1536,1466,1937,1043,1490,1491.39,0.76,0,50782,1702,1596,1538,1432,1374,1567,1403,51,447,100,1100,1,1,50748440,761,107.07,2.53,12,0.60,14.00,593.00,2475,20240422,-39.43,1466,20240806,2.25,2475,-39.43,20240422,1466,2.25,20240806,10050,-85.08,20230918,1466,2.25,20240806,1.31,N,225190,100,50 억,,384404,N,N,0,N,00,N
20240806,140844,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1494,4,2,0.27,443892547,297646,110.95,1495,1536,1466,1937,1043,1490,1491.34,0.76,0,50041,1702,1596,1538,1432,1374,1567,1403,51,447,100,1100,1,1,50748440,758,106.71,2.52,12,0.59,14.00,593.00,2475,20240422,-39.64,1466,20240806,1.91,2475,-39.64,20240422,1466,1.91,20240806,10050,-85.13,20230918,1466,1.91,20240806,1.31,N,225190,100,50 억,,384404,N,N,0,N,00,N
20240806,130847,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1500,10,2,0.67,425714673,285502,106.42,1495,1536,1466,1937,1043,1490,1491.11,0.76,0,51616,1702,1596,1538,1432,1374,1567,1403,51,447,100,1100,1,1,50748440,761,107.14,2.53,12,0.56,14.00,593.00,2475,20240422,-39.39,1466,20240806,2.32,2475,-39.39,20240422,1466,2.32,20240806,10050,-85.07,20230918,1466,2.32,20240806,1.31,N,225190,100,50 억,,384404,N,N,0,N,00,N
20240806,120850,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1479,-11,5,-0.74,405132476,271648,101.25,1495,1536,1466,1937,1043,1490,1491.39,0.76,0,42529,1702,1596,1538,1432,1374,1567,1403,51,447,100,1100,1,1,50748440,751,105.64,2.49,12,0.54,14.00,593.00,2475,20240422,-40.24,1466,20240806,0.89,2475,-40.24,20240422,1466,0.89,20240806,10050,-85.28,20230918,1466,0.89,20240806,1.31,N,225190,100,50 억,,384404,N,N,0,N,00,N
20240806,110837,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1475,-15,5,-1.01,371103460,248527,92.64,1495,1536,1467,1937,1043,1490,1493.21,0.76,0,39244,1702,1596,1538,1432,1374,1567,1403,51,447,100,1100,1,1,50748440,749,105.36,2.49,12,0.49,14.00,593.00,2475,20240422,-40.40,1467,20240806,0.55,2475,-40.40,20240422,1467,0.55,20240806,10050,-85.32,20230918,1467,0.55,20240806,1.31,N,225190,100,50 억,,384404,N,N,0,N,00,N
20240806,100837,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1518,28,2,1.88,184100479,122800,45.77,1495,1536,1468,1937,1043,1490,1499.19,0.76,0,85220,1702,1596,1538,1432,1374,1567,1403,51,447,100,1100,1,1,50748440,770,108.43,2.56,12,0.24,14.00,593.00,2475,20240422,-38.67,1468,20240806,3.41,2475,-38.67,20240422,1468,3.41,20240806,10050,-84.90,20230918,1468,3.41,20240806,1.31,N,225190,100,50 억,,384404,N,N,0,N,00,N
20240806,090844,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1480,-10,5,-0.67,12126965,8123,3.03,1495,1536,1480,1937,1043,1490,1492.92,0.76,0,-235,1702,1596,1538,1432,1374,1567,1403,51,447,100,1100,1,1,50748440,751,105.71,2.50,12,0.02,14.00,593.00,2475,20240422,-40.20,1480,20240806,0.00,2475,-40.20,20240422,1480,0.00,20240806,10050,-85.27,20230918,1480,0.00,20240806,1.31,N,225190,100,50 억,,384404,N,N,0,N,00,N
20240805,160826,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1490,-154,5,-9.37,414641746,268114,157.56,1620,1644,1480,2135,1151,1644,1546.51,0.75,0,3358,1701,1672,1654,1625,1607,1663,1616,51,491,100,1210,1,1,50748440,756,106.43,2.51,12,0.53,14.00,593.00,2475,20240422,-39.80,1480,20240805,0.68,2475,-39.80,20240422,1480,0.68,20240805,10050,-85.17,20230918,1480,0.68,20240805,1.29,N,225190,100,50 억,,381046,N,N,0,N,00,N
20240805,150842,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1493,-151,5,-9.18,394867047,254793,149.73,1620,1644,1493,2135,1151,1644,1549.76,0.75,0,-2835,1701,1672,1654,1625,1607,1663,1616,51,491,100,1210,1,1,50748440,758,106.64,2.52,12,0.50,14.00,593.00,2475,20240422,-39.68,1493,20240805,0.00,2475,-39.68,20240422,1493,0.00,20240805,10050,-85.14,20230918,1493,0.00,20240805,1.29,N,225190,100,50 억,,381046,N,N,0,N,00,N
20240805,140843,58,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1518,-126,5,-7.66,357374437,229840,135.07,1620,1644,1518,2135,1151,1644,1554.88,0.75,0,10399,1701,1672,1654,1625,1607,1663,1616,51,491,100,1210,1,1,50748440,770,108.43,2.56,12,0.45,14.00,593.00,2475,20240422,-38.67,1518,20240805,0.00,2475,-38.67,20240422,1518,0.00,20240805,10050,-84.90,20230918,1518,0.00,20240805,1.29,N,225190,100,50 억,,381046,N,N,0,N,00,N
20240805,130840,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1530,-114,5,-6.93,329862294,211778,124.45,1620,1644,1527,2135,1151,1644,1557.59,0.75,0,15489,1701,1672,1654,1625,1607,1663,1616,51,491,100,1210,1,1,50748440,776,109.29,2.58,12,0.42,14.00,593.00,2475,20240422,-38.18,1527,20240805,0.20,2475,-38.18,20240422,1527,0.20,20240805,10050,-84.78,20230918,1527,0.20,20240805,1.29,N,225190,100,50 억,,381046,N,N,0,N,00,N
20240805,120836,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1532,-112,5,-6.81,320411270,205602,120.82,1620,1644,1527,2135,1151,1644,1558.41,0.75,0,16385,1701,1672,1654,1625,1607,1663,1616,51,491,100,1210,1,1,50748440,777,109.43,2.58,12,0.41,14.00,593.00,2475,20240422,-38.10,1527,20240805,0.33,2475,-38.10,20240422,1527,0.33,20240805,10050,-84.76,20230918,1527,0.33,20240805,1.29,N,225190,100,50 억,,381046,N,N,0,N,00,N
20240805,110835,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1537,-107,5,-6.51,293025454,187737,110.32,1620,1644,1527,2135,1151,1644,1560.83,0.75,0,21181,1701,1672,1654,1625,1607,1663,1616,51,491,100,1210,1,1,50748440,780,109.79,2.59,12,0.37,14.00,593.00,2475,20240422,-37.90,1527,20240805,0.65,2475,-37.90,20240422,1527,0.65,20240805,10050,-84.71,20230918,1527,0.65,20240805,1.29,N,225190,100,50 억,,381046,N,N,0,N,00,N
20240805,100833,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1549,-95,5,-5.78,250618990,160082,94.07,1620,1644,1534,2135,1151,1644,1565.57,0.75,0,20130,1701,1672,1654,1625,1607,1663,1616,51,491,100,1210,1,1,50748440,786,110.64,2.61,12,0.32,14.00,593.00,2475,20240422,-37.41,1534,20240805,0.98,2475,-37.41,20240422,1534,0.98,20240805,10050,-84.59,20230918,1534,0.98,20240805,1.29,N,225190,100,50 억,,381046,N,N,0,N,00,N
20240805,090828,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1615,-29,5,-1.76,8606964,5314,3.12,1620,1644,1606,2135,1151,1644,1619.68,0.75,0,-114,1701,1672,1654,1625,1607,1663,1616,51,491,100,1210,1,1,50748440,820,115.36,2.72,12,0.01,14.00,593.00,2475,20240422,-34.75,1606,20240805,0.56,2475,-34.75,20240422,1606,0.56,20240805,10050,-83.93,20230918,1606,0.56,20240805,1.29,N,225190,100,50 억,,381046,N,N,0,N,00,N
20240802,160821,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1644,-50,5,-2.95,280881310,170168,309.41,1682,1683,1636,2200,1186,1694,1650.61,0.78,0,-15945,1731,1712,1691,1672,1651,1722,1682,51,506,100,1250,1,1,50748440,834,117.43,2.77,12,0.34,14.00,593.00,2475,20240422,-33.58,1636,20240802,0.49,2475,-33.58,20240422,1636,0.49,20240802,10050,-83.64,20230918,1636,0.49,20240802,1.30,N,225190,100,50 억,,396991,N,N,0,N,00,N
20240802,150821,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1641,-53,5,-3.13,273138803,165454,300.84,1682,1683,1636,2200,1186,1694,1650.84,0.78,0,-15513,1731,1712,1691,1672,1651,1722,1682,51,506,100,1250,1,1,50748440,833,117.21,2.77,12,0.33,14.00,593.00,2475,20240422,-33.70,1636,20240802,0.31,2475,-33.70,20240422,1636,0.31,20240802,10050,-83.67,20230918,1636,0.31,20240802,1.30,N,225190,100,50 억,,396991,N,N,0,N,00,N
20240802,140824,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1644,-50,5,-2.95,254427592,154054,280.11,1682,1683,1636,2200,1186,1694,1651.55,0.78,0,-11978,1731,1712,1691,1672,1651,1722,1682,51,506,100,1250,1,1,50748440,834,117.43,2.77,12,0.30,14.00,593.00,2475,20240422,-33.58,1636,20240802,0.49,2475,-33.58,20240422,1636,0.49,20240802,10050,-83.64,20230918,1636,0.49,20240802,1.30,N,225190,100,50 억,,396991,N,N,0,N,00,N
20240802,130821,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1642,-52,5,-3.07,247419067,149795,272.36,1682,1683,1636,2200,1186,1694,1651.72,0.78,0,-11721,1731,1712,1691,1672,1651,1722,1682,51,506,100,1250,1,1,50748440,833,117.29,2.77,12,0.30,14.00,593.00,2475,20240422,-33.66,1636,20240802,0.37,2475,-33.66,20240422,1636,0.37,20240802,10050,-83.66,20230918,1636,0.37,20240802,1.30,N,225190,100,50 억,,396991,N,N,0,N,00,N
20240802,120822,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1640,-54,5,-3.19,233940943,141582,257.43,1682,1683,1636,2200,1186,1694,1652.34,0.78,0,-10338,1731,1712,1691,1672,1651,1722,1682,51,506,100,1250,1,1,50748440,832,117.14,2.77,12,0.28,14.00,593.00,2475,20240422,-33.74,1636,20240802,0.24,2475,-33.74,20240422,1636,0.24,20240802,10050,-83.68,20230918,1636,0.24,20240802,1.30,N,225190,100,50 억,,396991,N,N,0,N,00,N
20240802,110822,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1649,-45,5,-2.66,183229263,110656,201.20,1682,1683,1638,2200,1186,1694,1655.85,0.78,0,-6264,1731,1712,1691,1672,1651,1722,1682,51,506,100,1250,1,1,50748440,837,117.79,2.78,12,0.22,14.00,593.00,2475,20240422,-33.37,1638,20240802,0.67,2475,-33.37,20240422,1638,0.67,20240802,10050,-83.59,20230918,1638,0.67,20240802,1.30,N,225190,100,50 억,,396991,N,N,0,N,00,N
20240802,100816,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1645,-49,5,-2.89,160394238,96791,175.99,1682,1683,1638,2200,1186,1694,1657.12,0.78,0,3499,1731,1712,1691,1672,1651,1722,1682,51,506,100,1250,1,1,50748440,835,117.50,2.77,12,0.19,14.00,593.00,2475,20240422,-33.54,1638,20240802,0.43,2475,-33.54,20240422,1638,0.43,20240802,10050,-83.63,20230918,1638,0.43,20240802,1.30,N,225190,100,50 억,,396991,N,N,0,N,00,N
20240802,090824,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1680,-14,5,-0.83,3450424,2053,3.73,1682,1683,1680,2200,1186,1694,1680.67,0.78,0,189,1731,1712,1691,1672,1651,1722,1682,51,506,100,1250,1,1,50748440,853,120.00,2.83,12,0.00,14.00,593.00,2475,20240422,-32.12,1670,20240731,0.60,2475,-32.12,20240422,1670,0.60,20240731,10050,-83.28,20230918,1670,0.60,20240731,1.30,N,225190,100,50 억,,396991,N,N,0,N,00,N
20240801,160817,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1694,14,2,0.83,92553533,54906,115.17,1680,1710,1670,2180,1176,1680,1685.67,0.78,0,410,1708,1694,1682,1668,1656,1688,1662,51,500,100,1240,1,1,50748440,860,121.00,2.86,12,0.11,14.00,593.00,2475,20240422,-31.56,1670,20240801,1.44,2475,-31.56,20240422,1670,1.44,20240801,10050,-83.14,20230918,1670,1.44,20240801,1.29,N,225190,100,50 억,,396581,N,N,0,N,00,N
20240801,150838,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1695,15,2,0.89,91150613,54075,113.43,1680,1710,1670,2180,1176,1680,1685.63,0.78,0,60,1708,1694,1682,1668,1656,1688,1662,51,500,100,1240,1,1,50748440,860,121.07,2.86,12,0.11,14.00,593.00,2475,20240422,-31.52,1670,20240801,1.50,2475,-31.52,20240422,1670,1.50,20240801,10050,-83.13,20230918,1670,1.50,20240801,1.29,N,225190,100,50 억,,396581,N,N,0,N,00,N
20240801,140830,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1684,4,2,0.24,67078364,39830,83.55,1680,1710,1670,2180,1176,1680,1684.12,0.78,0,3606,1708,1694,1682,1668,1656,1688,1662,51,500,100,1240,1,1,50748440,855,120.29,2.84,12,0.08,14.00,593.00,2475,20240422,-31.96,1670,20240801,0.84,2475,-31.96,20240422,1670,0.84,20240801,10050,-83.24,20230918,1670,0.84,20240801,1.29,N,225190,100,50 억,,396581,N,N,0,N,00,N
20240801,130820,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1687,7,2,0.42,62155461,36909,77.42,1680,1710,1670,2180,1176,1680,1684.02,0.78,0,5208,1708,1694,1682,1668,1656,1688,1662,51,500,100,1240,1,1,50748440,856,120.50,2.84,12,0.07,14.00,593.00,2475,20240422,-31.84,1670,20240801,1.02,2475,-31.84,20240422,1670,1.02,20240801,10050,-83.21,20230918,1670,1.02,20240801,1.29,N,225190,100,50 억,,396581,N,N,0,N,00,N
20240801,120825,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1687,7,2,0.42,57697178,34261,71.87,1680,1710,1670,2180,1176,1680,1684.05,0.78,0,4774,1708,1694,1682,1668,1656,1688,1662,51,500,100,1240,1,1,50748440,856,120.50,2.84,12,0.07,14.00,593.00,2475,20240422,-31.84,1670,20240801,1.02,2475,-31.84,20240422,1670,1.02,20240801,10050,-83.21,20230918,1670,1.02,20240801,1.29,N,225190,100,50 억,,396581,N,N,0,N,00,N
20240801,110826,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1700,20,2,1.19,41383612,24598,51.60,1680,1710,1670,2180,1176,1680,1682.40,0.78,0,3334,1708,1694,1682,1668,1656,1688,1662,51,500,100,1240,1,1,50748440,863,121.43,2.87,12,0.05,14.00,593.00,2475,20240422,-31.31,1670,20240801,1.80,2475,-31.31,20240422,1670,1.80,20240801,10050,-83.08,20230918,1670,1.80,20240801,1.29,N,225190,100,50 억,,396581,N,N,0,N,00,N
20240801,100821,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1688,8,2,0.48,34730967,20666,43.35,1680,1710,1670,2180,1176,1680,1680.58,0.78,0,3212,1708,1694,1682,1668,1656,1688,1662,51,500,100,1240,1,1,50748440,857,120.57,2.85,12,0.04,14.00,593.00,2475,20240422,-31.80,1670,20240801,1.08,2475,-31.80,20240422,1670,1.08,20240801,10050,-83.20,20230918,1670,1.08,20240801,1.29,N,225190,100,50 억,,396581,N,N,0,N,00,N
20240801,090812,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1683,3,2,0.18,413801,246,0.52,1680,1710,1680,2180,1176,1680,1682.12,0.78,0,-27,1708,1694,1682,1668,1656,1688,1662,51,500,100,1240,1,1,50748440,854,120.21,2.84,12,0.00,14.00,593.00,2475,20240422,-32.00,1670,20240731,0.78,2475,-32.00,20240422,1670,0.78,20240731,10050,-83.25,20230918,1670,0.78,20240731,1.29,N,225190,100,50 억,,396581,N,N,0,N,00,N