KissMeData/100120/price/prices-20230701.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20230731,160737,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,32250,450,2,1.42,205372100,6407,53.89,32300,32300,31850,41300,22300,31800,32054.33,32.81,0,620,32500,32150,31800,31450,31100,31975,31275,50,9500,500,22260,50,1,10001865,3226,12.16,1.37,12,0.06,2653.00,23497.00,44550,20220816,-27.61,29000,20230313,11.21,37300,-13.54,20230621,29000,11.21,20230313,44550,-27.61,20220816,29000,11.21,20230313,0.38,N,100120,500,50 억,,3281416,N,N,5,N,00,N
20230731,150738,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,32250,450,2,1.42,197467850,6162,51.83,32300,32300,31850,41300,22300,31800,32046.06,32.81,0,568,32500,32150,31800,31450,31100,31975,31275,50,9500,500,22260,50,1,10001865,3226,12.16,1.37,12,0.06,2653.00,23497.00,44550,20220816,-27.61,29000,20230313,11.21,37300,-13.54,20230621,29000,11.21,20230313,44550,-27.61,20220816,29000,11.21,20230313,0.38,N,100120,500,50 억,,3281416,N,N,0,N,00,N
20230731,140741,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,32000,200,2,0.63,146526150,4579,38.51,32300,32300,31850,41300,22300,31800,31999.60,32.81,0,-244,32500,32150,31800,31450,31100,31975,31275,50,9500,500,22260,50,1,10001865,3201,12.06,1.36,12,0.05,2653.00,23497.00,44550,20220816,-28.17,29000,20230313,10.34,37300,-14.21,20230621,29000,10.34,20230313,44550,-28.17,20220816,29000,10.34,20230313,0.38,N,100120,500,50 억,,3281416,N,N,0,N,00,N
20230731,130740,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,32100,300,2,0.94,102003400,3186,26.80,32300,32300,31850,41300,22300,31800,32016.13,32.81,0,-261,32500,32150,31800,31450,31100,31975,31275,50,9500,500,22260,50,1,10001865,3211,12.10,1.37,12,0.03,2653.00,23497.00,44550,20220816,-27.95,29000,20230313,10.69,37300,-13.94,20230621,29000,10.69,20230313,44550,-27.95,20220816,29000,10.69,20230313,0.38,N,100120,500,50 억,,3281416,N,N,0,N,00,N
20230731,120747,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,32100,300,2,0.94,86167600,2693,22.65,32300,32300,31850,41300,22300,31800,31996.88,32.81,0,-77,32500,32150,31800,31450,31100,31975,31275,50,9500,500,22260,50,1,10001865,3211,12.10,1.37,12,0.03,2653.00,23497.00,44550,20220816,-27.95,29000,20230313,10.69,37300,-13.94,20230621,29000,10.69,20230313,44550,-27.95,20220816,29000,10.69,20230313,0.38,N,100120,500,50 억,,3281416,N,N,0,N,00,N
20230731,110750,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,32000,200,2,0.63,33019500,1031,8.67,32300,32300,31850,41300,22300,31800,32026.67,32.81,0,-347,32500,32150,31800,31450,31100,31975,31275,50,9500,500,22260,50,1,10001865,3201,12.06,1.36,12,0.01,2653.00,23497.00,44550,20220816,-28.17,29000,20230313,10.34,37300,-14.21,20230621,29000,10.34,20230313,44550,-28.17,20220816,29000,10.34,20230313,0.38,N,100120,500,50 억,,3281416,N,N,0,N,00,N
20230731,100745,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,32000,200,2,0.63,14845850,463,3.89,32300,32300,31850,41300,22300,31800,32064.47,32.81,0,-219,32500,32150,31800,31450,31100,31975,31275,50,9500,500,22260,50,1,10001865,3201,12.06,1.36,12,0.00,2653.00,23497.00,44550,20220816,-28.17,29000,20230313,10.34,37300,-14.21,20230621,29000,10.34,20230313,44550,-28.17,20220816,29000,10.34,20230313,0.38,N,100120,500,50 억,,3281416,N,N,0,N,00,N
20230731,090739,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,32300,500,2,1.57,129200,4,0.03,32300,32300,32300,41300,22300,31800,32300.00,32.81,0,-30,32500,32150,31800,31450,31100,31975,31275,50,9500,500,22260,50,1,10001865,3231,12.17,1.37,12,0.00,2653.00,23497.00,44550,20220816,-27.50,29000,20230313,11.38,37300,-13.40,20230621,29000,11.38,20230313,44550,-27.50,20220816,29000,11.38,20230313,0.38,N,100120,500,50 억,,3281416,N,N,0,N,00,N
20230728,160740,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,31800,-100,5,-0.31,378185750,11875,67.48,31900,32150,31450,41450,22350,31900,31847.22,32.84,0,-2869,32633,32266,31783,31416,30933,32450,31600,50,9550,500,22330,50,1,10001865,3181,11.99,1.35,12,0.12,2653.00,23497.00,44550,20220816,-28.62,29000,20230313,9.66,37300,-14.75,20230621,29000,9.66,20230313,44550,-28.62,20220816,29000,9.66,20230313,0.40,N,100120,500,50 억,,3284286,N,N,4,N,00,N
20230728,150741,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,31900,0,3,0.00,199938300,6271,35.64,31900,32150,31450,41450,22350,31900,31883.00,32.84,0,-2134,32633,32266,31783,31416,30933,32450,31600,50,9550,500,22330,50,1,10001865,3191,12.02,1.36,12,0.06,2653.00,23497.00,44550,20220816,-28.40,29000,20230313,10.00,37300,-14.48,20230621,29000,10.00,20230313,44550,-28.40,20220816,29000,10.00,20230313,0.40,N,100120,500,50 억,,3284286,N,N,4,N,00,N
20230728,140737,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,31850,-50,5,-0.16,185935000,5832,33.14,31900,32150,31450,41450,22350,31900,31881.86,32.84,0,-2243,32633,32266,31783,31416,30933,32450,31600,50,9550,500,22330,50,1,10001865,3186,12.01,1.36,12,0.06,2653.00,23497.00,44550,20220816,-28.51,29000,20230313,9.83,37300,-14.61,20230621,29000,9.83,20230313,44550,-28.51,20220816,29000,9.83,20230313,0.40,N,100120,500,50 억,,3284286,N,N,4,N,00,N
20230728,130740,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,31900,0,3,0.00,155443950,4876,27.71,31900,32150,31450,41450,22350,31900,31879.40,32.84,0,-2119,32633,32266,31783,31416,30933,32450,31600,50,9550,500,22330,50,1,10001865,3191,12.02,1.36,12,0.05,2653.00,23497.00,44550,20220816,-28.40,29000,20230313,10.00,37300,-14.48,20230621,29000,10.00,20230313,44550,-28.40,20220816,29000,10.00,20230313,0.40,N,100120,500,50 억,,3284286,N,N,4,N,00,N
20230728,120737,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,31950,50,2,0.16,92847450,2918,16.58,31900,32150,31450,41450,22350,31900,31818.87,32.84,0,-1160,32633,32266,31783,31416,30933,32450,31600,50,9550,500,22330,50,1,10001865,3196,12.04,1.36,12,0.03,2653.00,23497.00,44550,20220816,-28.28,29000,20230313,10.17,37300,-14.34,20230621,29000,10.17,20230313,44550,-28.28,20220816,29000,10.17,20230313,0.40,N,100120,500,50 억,,3284286,N,N,4,N,00,N
20230728,110744,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,31900,0,3,0.00,67736500,2133,12.12,31900,32150,31450,41450,22350,31900,31756.45,32.84,0,-589,32633,32266,31783,31416,30933,32450,31600,50,9550,500,22330,50,1,10001865,3191,12.02,1.36,12,0.02,2653.00,23497.00,44550,20220816,-28.40,29000,20230313,10.00,37300,-14.48,20230621,29000,10.00,20230313,44550,-28.40,20220816,29000,10.00,20230313,0.40,N,100120,500,50 억,,3284286,N,N,4,N,00,N
20230728,100735,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,31550,-350,5,-1.10,54873850,1728,9.82,31900,32150,31450,41450,22350,31900,31755.70,32.84,0,-747,32633,32266,31783,31416,30933,32450,31600,50,9550,500,22330,50,1,10001865,3156,11.89,1.34,12,0.02,2653.00,23497.00,44550,20220816,-29.18,29000,20230313,8.79,37300,-15.42,20230621,29000,8.79,20230313,44550,-29.18,20220816,29000,8.79,20230313,0.40,N,100120,500,50 억,,3284286,N,N,4,N,00,N
20230728,090743,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,31800,-100,5,-0.31,9106950,286,1.63,31900,32150,31800,41450,22350,31900,31842.48,32.84,0,28,32633,32266,31783,31416,30933,32450,31600,50,9550,500,22330,50,1,10001865,3181,11.99,1.35,12,0.00,2653.00,23497.00,44550,20220816,-28.62,29000,20230313,9.66,37300,-14.75,20230621,29000,9.66,20230313,44550,-28.62,20220816,29000,9.66,20230313,0.40,N,100120,500,50 억,,3284286,N,N,4,N,00,N
20230727,160736,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,31900,500,2,1.59,556511250,17587,43.22,31650,32150,31300,40800,22000,31400,31643.02,32.79,-139,4127,32666,32032,31416,30782,30166,31725,30475,50,9400,500,21980,50,1,10001865,3191,12.02,1.36,12,0.18,2653.00,23497.00,44550,20220816,-28.40,29000,20230313,10.00,37300,-14.48,20230621,29000,10.00,20230313,44550,-28.40,20220816,29000,10.00,20230313,0.41,N,100120,500,50 억,,3280104,N,N,4,N,00,N
20230727,150738,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,31350,-50,5,-0.16,547497100,17301,42.52,31650,32150,31300,40800,22000,31400,31645.40,32.79,-139,3949,32666,32032,31416,30782,30166,31725,30475,50,9400,500,21980,50,1,10001865,3136,11.82,1.33,12,0.17,2653.00,23497.00,44550,20220816,-29.63,29000,20230313,8.10,37300,-15.95,20230621,29000,8.10,20230313,44550,-29.63,20220816,29000,8.10,20230313,0.41,N,100120,500,50 억,,3280104,N,N,5,N,00,N
20230727,140734,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,31600,200,2,0.64,335827750,10568,25.97,31650,32150,31400,40800,22000,31400,31777.80,32.79,-139,2513,32666,32032,31416,30782,30166,31725,30475,50,9400,500,21980,50,1,10001865,3161,11.91,1.34,12,0.11,2653.00,23497.00,44550,20220816,-29.07,29000,20230313,8.97,37300,-15.28,20230621,29000,8.97,20230313,44550,-29.07,20220816,29000,8.97,20230313,0.41,N,100120,500,50 억,,3280104,N,N,5,N,00,N
20230727,130733,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,31650,250,2,0.80,299985300,9436,23.19,31650,32150,31400,40800,22000,31400,31791.57,32.79,-139,2231,32666,32032,31416,30782,30166,31725,30475,50,9400,500,21980,50,1,10001865,3166,11.93,1.35,12,0.09,2653.00,23497.00,44550,20220816,-28.96,29000,20230313,9.14,37300,-15.15,20230621,29000,9.14,20230313,44550,-28.96,20220816,29000,9.14,20230313,0.41,N,100120,500,50 억,,3280104,N,N,5,N,00,N
20230727,120734,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,31600,200,2,0.64,276336650,8686,21.35,31650,32150,31400,40800,22000,31400,31814.03,32.79,-139,2097,32666,32032,31416,30782,30166,31725,30475,50,9400,500,21980,50,1,10001865,3161,11.91,1.34,12,0.09,2653.00,23497.00,44550,20220816,-29.07,29000,20230313,8.97,37300,-15.28,20230621,29000,8.97,20230313,44550,-29.07,20220816,29000,8.97,20230313,0.41,N,100120,500,50 억,,3280104,N,N,5,N,00,N
20230727,110738,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,32000,600,2,1.91,228756750,7182,17.65,31650,32150,31400,40800,22000,31400,31851.40,32.79,-139,1934,32666,32032,31416,30782,30166,31725,30475,50,9400,500,21980,50,1,10001865,3201,12.06,1.36,12,0.07,2653.00,23497.00,44550,20220816,-28.17,29000,20230313,10.34,37300,-14.21,20230621,29000,10.34,20230313,44550,-28.17,20220816,29000,10.34,20230313,0.41,N,100120,500,50 억,,3280104,N,N,5,N,00,N
20230727,100734,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,31850,450,2,1.43,99653800,3141,7.72,31650,32000,31400,40800,22000,31400,31726.77,32.79,-139,382,32666,32032,31416,30782,30166,31725,30475,50,9400,500,21980,50,1,10001865,3186,12.01,1.36,12,0.03,2653.00,23497.00,44550,20220816,-28.51,29000,20230313,9.83,37300,-14.61,20230621,29000,9.83,20230313,44550,-28.51,20220816,29000,9.83,20230313,0.41,N,100120,500,50 억,,3280104,N,N,5,N,00,N
20230727,090732,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,31450,50,2,0.16,11212150,355,0.87,31650,31650,31400,40800,22000,31400,31583.52,32.79,-139,148,32666,32032,31416,30782,30166,31725,30475,50,9400,500,21980,50,1,10001865,3146,11.85,1.34,12,0.00,2653.00,23497.00,44550,20220816,-29.41,29000,20230313,8.45,37300,-15.68,20230621,29000,8.45,20230313,44550,-29.41,20220816,29000,8.45,20230313,0.41,N,100120,500,50 억,,3280104,N,N,5,N,00,N
20230726,160732,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,31400,-600,5,-1.88,1264012800,40588,180.13,32000,32050,30800,41600,22400,32000,31142.34,32.80,0,-4978,33300,32650,32300,31650,31300,32475,31475,50,9600,500,22400,50,1,10001865,3141,11.84,1.34,12,0.41,2653.00,23497.00,44550,20220816,-29.52,29000,20230313,8.28,37300,-15.82,20230621,29000,8.28,20230313,44550,-29.52,20220816,29000,8.28,20230313,0.41,N,100120,500,50 억,,3280243,N,N,5,N,00,N
20230726,150736,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,31150,-850,5,-2.66,1189199450,38189,169.49,32000,32050,30800,41600,22400,32000,31139.84,32.80,0,-5848,33300,32650,32300,31650,31300,32475,31475,50,9600,500,22400,50,1,10001865,3116,11.74,1.33,12,0.38,2653.00,23497.00,44550,20220816,-30.08,29000,20230313,7.41,37300,-16.49,20230621,29000,7.41,20230313,44550,-30.08,20220816,29000,7.41,20230313,0.41,N,100120,500,50 억,,3280243,N,N,14,N,00,N
20230726,140731,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,31100,-900,5,-2.81,1045690250,33584,149.05,32000,32050,30800,41600,22400,32000,31136.56,32.80,0,-6850,33300,32650,32300,31650,31300,32475,31475,50,9600,500,22400,50,1,10001865,3111,11.72,1.32,12,0.34,2653.00,23497.00,44550,20220816,-30.19,29000,20230313,7.24,37300,-16.62,20230621,29000,7.24,20230313,44550,-30.19,20220816,29000,7.24,20230313,0.41,N,100120,500,50 억,,3280243,N,N,14,N,00,N
20230726,130729,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,31050,-950,5,-2.97,916648300,29437,130.65,32000,32050,30800,41600,22400,32000,31139.32,32.80,0,-6550,33300,32650,32300,31650,31300,32475,31475,50,9600,500,22400,50,1,10001865,3106,11.70,1.32,12,0.29,2653.00,23497.00,44550,20220816,-30.30,29000,20230313,7.07,37300,-16.76,20230621,29000,7.07,20230313,44550,-30.30,20220816,29000,7.07,20230313,0.41,N,100120,500,50 억,,3280243,N,N,14,N,00,N
20230726,120732,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,31300,-700,5,-2.19,681657700,21867,97.05,32000,32050,30900,41600,22400,32000,31172.90,32.80,0,-6162,33300,32650,32300,31650,31300,32475,31475,50,9600,500,22400,50,1,10001865,3131,11.80,1.33,12,0.22,2653.00,23497.00,44550,20220816,-29.74,29000,20230313,7.93,37300,-16.09,20230621,29000,7.93,20230313,44550,-29.74,20220816,29000,7.93,20230313,0.41,N,100120,500,50 억,,3280243,N,N,14,N,00,N
20230726,110726,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,31050,-950,5,-2.97,620124950,19897,88.31,32000,32050,30900,41600,22400,32000,31166.76,32.80,0,-6144,33300,32650,32300,31650,31300,32475,31475,50,9600,500,22400,50,1,10001865,3106,11.70,1.32,12,0.20,2653.00,23497.00,44550,20220816,-30.30,29000,20230313,7.07,37300,-16.76,20230621,29000,7.07,20230313,44550,-30.30,20220816,29000,7.07,20230313,0.41,N,100120,500,50 억,,3280243,N,N,14,N,00,N
20230726,100733,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,31100,-900,5,-2.81,237720700,7580,33.64,32000,32050,31050,41600,22400,32000,31361.57,32.80,0,-2193,33300,32650,32300,31650,31300,32475,31475,50,9600,500,22400,50,1,10001865,3111,11.72,1.32,12,0.08,2653.00,23497.00,44550,20220816,-30.19,29000,20230313,7.24,37300,-16.62,20230621,29000,7.24,20230313,44550,-30.19,20220816,29000,7.24,20230313,0.41,N,100120,500,50 억,,3280243,N,N,14,N,00,N
20230726,090727,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,31550,-450,5,-1.41,46697300,1474,6.54,32000,32050,31550,41600,22400,32000,31680.66,32.80,0,-849,33300,32650,32300,31650,31300,32475,31475,50,9600,500,22400,50,1,10001865,3156,11.89,1.34,12,0.01,2653.00,23497.00,44550,20220816,-29.18,29000,20230313,8.79,37300,-15.42,20230621,29000,8.79,20230313,44550,-29.18,20220816,29000,8.79,20230313,0.41,N,100120,500,50 억,,3280243,N,N,14,N,00,N
20230725,160725,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,32000,-800,5,-2.44,721345750,22459,74.36,32500,32950,31950,42600,23000,32800,32118.39,32.80,0,840,33833,33316,32733,32216,31633,33025,31925,50,9800,500,22960,50,1,10001865,3201,12.06,1.36,12,0.22,2653.00,23497.00,44550,20220816,-28.17,29000,20230313,10.34,37300,-14.21,20230621,29000,10.34,20230313,44550,-28.17,20220816,29000,10.34,20230313,0.40,N,100120,500,50 억,,3280615,N,N,14,N,00,N
20230725,150719,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,32100,-700,5,-2.13,673360550,20960,69.40,32500,32950,31950,42600,23000,32800,32125.98,32.80,0,787,33833,33316,32733,32216,31633,33025,31925,50,9800,500,22960,50,1,10001865,3211,12.10,1.37,12,0.21,2653.00,23497.00,44550,20220816,-27.95,29000,20230313,10.69,37300,-13.94,20230621,29000,10.69,20230313,44550,-27.95,20220816,29000,10.69,20230313,0.40,N,100120,500,50 억,,3280615,N,N,0,N,00,N
20230725,140718,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,32050,-750,5,-2.29,579814550,18037,59.72,32500,32950,31950,42600,23000,32800,32145.84,32.80,0,-326,33833,33316,32733,32216,31633,33025,31925,50,9800,500,22960,50,1,10001865,3206,12.08,1.36,12,0.18,2653.00,23497.00,44550,20220816,-28.06,29000,20230313,10.52,37300,-14.08,20230621,29000,10.52,20230313,44550,-28.06,20220816,29000,10.52,20230313,0.40,N,100120,500,50 억,,3280615,N,N,0,N,00,N
20230725,130725,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,32050,-750,5,-2.29,512390500,15934,52.76,32500,32950,31950,42600,23000,32800,32157.05,32.80,0,-405,33833,33316,32733,32216,31633,33025,31925,50,9800,500,22960,50,1,10001865,3206,12.08,1.36,12,0.16,2653.00,23497.00,44550,20220816,-28.06,29000,20230313,10.52,37300,-14.08,20230621,29000,10.52,20230313,44550,-28.06,20220816,29000,10.52,20230313,0.40,N,100120,500,50 억,,3280615,N,N,0,N,00,N
20230725,120724,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,31950,-850,5,-2.59,431804000,13420,44.43,32500,32950,31950,42600,23000,32800,32176.15,32.80,0,-1402,33833,33316,32733,32216,31633,33025,31925,50,9800,500,22960,50,1,10001865,3196,12.04,1.36,12,0.13,2653.00,23497.00,44550,20220816,-28.28,29000,20230313,10.17,37300,-14.34,20230621,29000,10.17,20230313,44550,-28.28,20220816,29000,10.17,20230313,0.40,N,100120,500,50 억,,3280615,N,N,0,N,00,N
20230725,110723,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,32000,-800,5,-2.44,344307450,10687,35.39,32500,32950,32000,42600,23000,32800,32217.41,32.80,0,-1578,33833,33316,32733,32216,31633,33025,31925,50,9800,500,22960,50,1,10001865,3201,12.06,1.36,12,0.11,2653.00,23497.00,44550,20220816,-28.17,29000,20230313,10.34,37300,-14.21,20230621,29000,10.34,20230313,44550,-28.17,20220816,29000,10.34,20230313,0.40,N,100120,500,50 억,,3280615,N,N,0,N,00,N
20230725,100722,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,32200,-600,5,-1.83,171517700,5303,17.56,32500,32950,32150,42600,23000,32800,32343.52,32.80,0,-535,33833,33316,32733,32216,31633,33025,31925,50,9800,500,22960,50,1,10001865,3221,12.14,1.37,12,0.05,2653.00,23497.00,44550,20220816,-27.72,29000,20230313,11.03,37300,-13.67,20230621,29000,11.03,20230313,44550,-27.72,20220816,29000,11.03,20230313,0.40,N,100120,500,50 억,,3280615,N,N,0,N,00,N
20230725,090722,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,32400,-400,5,-1.22,20565100,635,2.10,32500,32950,32300,42600,23000,32800,32385.98,32.80,0,-16,33833,33316,32733,32216,31633,33025,31925,50,9800,500,22960,50,1,10001865,3241,12.21,1.38,12,0.01,2653.00,23497.00,44550,20220816,-27.27,29000,20230313,11.72,37300,-13.14,20230621,29000,11.72,20230313,44550,-27.27,20220816,29000,11.72,20230313,0.40,N,100120,500,50 억,,3280615,N,N,0,N,00,N
20230724,160725,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,32800,-450,5,-1.35,982753800,30083,177.75,33100,33250,32150,43200,23300,33250,32668.03,32.79,0,3678,34116,33682,33416,32982,32716,33550,32850,50,9950,500,23270,50,1,10001865,3281,12.36,1.40,12,0.30,2653.00,23497.00,44550,20220816,-26.37,29000,20230313,13.10,37300,-12.06,20230621,29000,13.10,20230313,44550,-26.37,20220816,29000,13.10,20230313,0.40,N,100120,500,50 억,,3279868,N,N,5,N,00,N
20230724,150721,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,32600,-650,5,-1.95,939224150,28748,169.87,33100,33250,32150,43200,23300,33250,32670.94,32.79,0,3493,34116,33682,33416,32982,32716,33550,32850,50,9950,500,23270,50,1,10001865,3261,12.29,1.39,12,0.29,2653.00,23497.00,44550,20220816,-26.82,29000,20230313,12.41,37300,-12.60,20230621,29000,12.41,20230313,44550,-26.82,20220816,29000,12.41,20230313,0.40,N,100120,500,50 억,,3279868,N,N,5,N,00,N
20230724,140718,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,32550,-700,5,-2.11,819955950,25083,148.21,33100,33250,32150,43200,23300,33250,32689.71,32.79,0,2548,34116,33682,33416,32982,32716,33550,32850,50,9950,500,23270,50,1,10001865,3256,12.27,1.39,12,0.25,2653.00,23497.00,44550,20220816,-26.94,29000,20230313,12.24,37300,-12.73,20230621,29000,12.24,20230313,44550,-26.94,20220816,29000,12.24,20230313,0.40,N,100120,500,50 억,,3279868,N,N,5,N,00,N
20230724,130720,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,32500,-750,5,-2.26,642009100,19599,115.81,33100,33250,32250,43200,23300,33250,32757.24,32.79,0,1744,34116,33682,33416,32982,32716,33550,32850,50,9950,500,23270,50,1,10001865,3251,12.25,1.38,12,0.20,2653.00,23497.00,44550,20220816,-27.05,29000,20230313,12.07,37300,-12.87,20230621,29000,12.07,20230313,44550,-27.05,20220816,29000,12.07,20230313,0.40,N,100120,500,50 억,,3279868,N,N,5,N,00,N
20230724,120720,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,32450,-800,5,-2.41,557305350,16987,100.37,33100,33250,32450,43200,23300,33250,32807.76,32.79,0,1238,34116,33682,33416,32982,32716,33550,32850,50,9950,500,23270,50,1,10001865,3246,12.23,1.38,12,0.17,2653.00,23497.00,44550,20220816,-27.16,29000,20230313,11.90,37300,-13.00,20230621,29000,11.90,20230313,44550,-27.16,20220816,29000,11.90,20230313,0.40,N,100120,500,50 억,,3279868,N,N,5,N,00,N
20230724,110723,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,32850,-400,5,-1.20,327230050,9937,58.72,33100,33250,32700,43200,23300,33250,32930.47,32.79,0,438,34116,33682,33416,32982,32716,33550,32850,50,9950,500,23270,50,1,10001865,3286,12.38,1.40,12,0.10,2653.00,23497.00,44550,20220816,-26.26,29000,20230313,13.28,37300,-11.93,20230621,29000,13.28,20230313,44550,-26.26,20220816,29000,13.28,20230313,0.40,N,100120,500,50 억,,3279868,N,N,5,N,00,N
20230724,100716,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,33000,-250,5,-0.75,175275600,5313,31.39,33100,33250,32700,43200,23300,33250,32989.95,32.79,0,-405,34116,33682,33416,32982,32716,33550,32850,50,9950,500,23270,50,1,10001865,3301,12.44,1.40,12,0.05,2653.00,23497.00,44550,20220816,-25.93,29000,20230313,13.79,37300,-11.53,20230621,29000,13.79,20230313,44550,-25.93,20220816,29000,13.79,20230313,0.40,N,100120,500,50 억,,3279868,N,N,5,N,00,N
20230724,090720,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,32800,-450,5,-1.35,44886050,1362,8.05,33100,33150,32700,43200,23300,33250,32955.98,32.79,0,-447,34116,33682,33416,32982,32716,33550,32850,50,9950,500,23270,50,1,10001865,3281,12.36,1.40,12,0.01,2653.00,23497.00,44550,20220816,-26.37,29000,20230313,13.10,37300,-12.06,20230621,29000,13.10,20230313,44550,-26.37,20220816,29000,13.10,20230313,0.40,N,100120,500,50 억,,3279868,N,N,5,N,00,N
20230721,160713,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,33250,-650,5,-1.92,562097450,16811,178.69,33700,33850,33150,44050,23750,33900,33435.74,32.81,0,-253,34633,34266,34033,33666,33433,34150,33550,50,10150,500,23730,50,1,10001865,3326,12.53,1.42,12,0.17,2653.00,23497.00,44550,20220816,-25.36,29000,20230313,14.66,37300,-10.86,20230621,29000,14.66,20230313,44550,-25.36,20220816,29000,14.66,20230313,0.41,N,100120,500,50 억,,3281615,N,N,5,N,00,N
20230721,150716,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,33350,-550,5,-1.62,482503950,14418,153.25,33700,33850,33250,44050,23750,33900,33464.78,32.81,0,-318,34633,34266,34033,33666,33433,34150,33550,50,10150,500,23730,50,1,10001865,3336,12.57,1.42,12,0.14,2653.00,23497.00,44550,20220816,-25.14,29000,20230313,15.00,37300,-10.59,20230621,29000,15.00,20230313,44550,-25.14,20220816,29000,15.00,20230313,0.41,N,100120,500,50 억,,3281615,N,N,3,N,00,N
20230721,140713,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,33400,-500,5,-1.47,352440450,10519,111.81,33700,33850,33350,44050,23750,33900,33504.38,32.81,0,-471,34633,34266,34033,33666,33433,34150,33550,50,10150,500,23730,50,1,10001865,3341,12.59,1.42,12,0.11,2653.00,23497.00,44550,20220816,-25.03,29000,20230313,15.17,37300,-10.46,20230621,29000,15.17,20230313,44550,-25.03,20220816,29000,15.17,20230313,0.41,N,100120,500,50 억,,3281615,N,N,3,N,00,N
20230721,130716,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,33400,-500,5,-1.47,301484200,8995,95.61,33700,33850,33350,44050,23750,33900,33516.01,32.81,0,-3,34633,34266,34033,33666,33433,34150,33550,50,10150,500,23730,50,1,10001865,3341,12.59,1.42,12,0.09,2653.00,23497.00,44550,20220816,-25.03,29000,20230313,15.17,37300,-10.46,20230621,29000,15.17,20230313,44550,-25.03,20220816,29000,15.17,20230313,0.41,N,100120,500,50 억,,3281615,N,N,3,N,00,N
20230721,120724,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,33450,-450,5,-1.33,227927400,6797,72.25,33700,33850,33350,44050,23750,33900,33532.45,32.81,0,1389,34633,34266,34033,33666,33433,34150,33550,50,10150,500,23730,50,1,10001865,3346,12.61,1.42,12,0.07,2653.00,23497.00,44550,20220816,-24.92,29000,20230313,15.34,37300,-10.32,20230621,29000,15.34,20230313,44550,-24.92,20220816,29000,15.34,20230313,0.41,N,100120,500,50 억,,3281615,N,N,3,N,00,N
20230721,110719,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,33500,-400,5,-1.18,178399150,5318,56.53,33700,33850,33350,44050,23750,33900,33544.95,32.81,0,1161,34633,34266,34033,33666,33433,34150,33550,50,10150,500,23730,50,1,10001865,3351,12.63,1.43,12,0.05,2653.00,23497.00,44550,20220816,-24.80,29000,20230313,15.52,37300,-10.19,20230621,29000,15.52,20230313,44550,-24.80,20220816,29000,15.52,20230313,0.41,N,100120,500,50 억,,3281615,N,N,3,N,00,N
20230721,100719,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,33450,-450,5,-1.33,83226550,2480,26.36,33700,33850,33350,44050,23750,33900,33556.32,32.81,0,807,34633,34266,34033,33666,33433,34150,33550,50,10150,500,23730,50,1,10001865,3346,12.61,1.42,12,0.02,2653.00,23497.00,44550,20220816,-24.92,29000,20230313,15.34,37300,-10.32,20230621,29000,15.34,20230313,44550,-24.92,20220816,29000,15.34,20230313,0.41,N,100120,500,50 억,,3281615,N,N,3,N,00,N
20230721,090718,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,33600,-300,5,-0.88,11037200,328,3.49,33700,33700,33550,44050,23750,33900,33633.77,32.81,0,187,34633,34266,34033,33666,33433,34150,33550,50,10150,500,23730,50,1,10001865,3361,12.66,1.43,12,0.00,2653.00,23497.00,44550,20220816,-24.58,29000,20230313,15.86,37300,-9.92,20230621,29000,15.86,20230313,44550,-24.58,20220816,29000,15.86,20230313,0.41,N,100120,500,50 억,,3281615,N,N,3,N,00,N
20230720,160712,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,33900,-250,5,-0.73,315118400,9268,59.07,34300,34400,33800,44350,23950,34150,34000.91,32.83,0,-1081,34783,34466,33983,33666,33183,34625,33825,50,10200,500,23900,50,1,10001865,3391,12.78,1.44,12,0.09,2653.00,23497.00,44550,20220816,-23.91,29000,20230313,16.90,37300,-9.12,20230621,29000,16.90,20230313,44550,-23.91,20220816,29000,16.90,20230313,0.41,N,100120,500,50 억,,3283595,N,N,3,N,00,N
20230720,150712,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,33900,-250,5,-0.73,305995100,8999,57.36,34300,34400,33800,44350,23950,34150,34003.23,32.83,0,-1086,34783,34466,33983,33666,33183,34625,33825,50,10200,500,23900,50,1,10001865,3391,12.78,1.44,12,0.09,2653.00,23497.00,44550,20220816,-23.91,29000,20230313,16.90,37300,-9.12,20230621,29000,16.90,20230313,44550,-23.91,20220816,29000,16.90,20230313,0.41,N,100120,500,50 억,,3283595,N,N,36,N,00,N
20230720,140711,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,33900,-250,5,-0.73,259897400,7640,48.69,34300,34400,33800,44350,23950,34150,34017.98,32.83,0,-851,34783,34466,33983,33666,33183,34625,33825,50,10200,500,23900,50,1,10001865,3391,12.78,1.44,12,0.08,2653.00,23497.00,44550,20220816,-23.91,29000,20230313,16.90,37300,-9.12,20230621,29000,16.90,20230313,44550,-23.91,20220816,29000,16.90,20230313,0.41,N,100120,500,50 억,,3283595,N,N,36,N,00,N
20230720,130711,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,33900,-250,5,-0.73,233404450,6858,43.71,34300,34400,33800,44350,23950,34150,34033.89,32.83,0,-606,34783,34466,33983,33666,33183,34625,33825,50,10200,500,23900,50,1,10001865,3391,12.78,1.44,12,0.07,2653.00,23497.00,44550,20220816,-23.91,29000,20230313,16.90,37300,-9.12,20230621,29000,16.90,20230313,44550,-23.91,20220816,29000,16.90,20230313,0.41,N,100120,500,50 억,,3283595,N,N,36,N,00,N
20230720,120716,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,33850,-300,5,-0.88,205498200,6034,38.46,34300,34400,33800,44350,23950,34150,34056.71,32.83,0,-561,34783,34466,33983,33666,33183,34625,33825,50,10200,500,23900,50,1,10001865,3386,12.76,1.44,12,0.06,2653.00,23497.00,44550,20220816,-24.02,29000,20230313,16.72,37300,-9.25,20230621,29000,16.72,20230313,44550,-24.02,20220816,29000,16.72,20230313,0.41,N,100120,500,50 억,,3283595,N,N,36,N,00,N
20230720,110714,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,34000,-150,5,-0.44,179239850,5260,33.52,34300,34400,33800,44350,23950,34150,34076.02,32.83,0,-206,34783,34466,33983,33666,33183,34625,33825,50,10200,500,23900,50,1,10001865,3401,12.82,1.45,12,0.05,2653.00,23497.00,44550,20220816,-23.68,29000,20230313,17.24,37300,-8.85,20230621,29000,17.24,20230313,44550,-23.68,20220816,29000,17.24,20230313,0.41,N,100120,500,50 억,,3283595,N,N,36,N,00,N
20230720,100707,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,34200,50,2,0.15,72536100,2120,13.51,34300,34400,34000,44350,23950,34150,34215.14,32.83,0,666,34783,34466,33983,33666,33183,34625,33825,50,10200,500,23900,50,1,10001865,3421,12.89,1.46,12,0.02,2653.00,23497.00,44550,20220816,-23.23,29000,20230313,17.93,37300,-8.31,20230621,29000,17.93,20230313,44550,-23.23,20220816,29000,17.93,20230313,0.41,N,100120,500,50 억,,3283595,N,N,36,N,00,N
20230720,090707,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,34000,-150,5,-0.44,16456850,482,3.07,34300,34300,34000,44350,23950,34150,34142.84,32.83,0,-167,34783,34466,33983,33666,33183,34625,33825,50,10200,500,23900,50,1,10001865,3401,12.82,1.45,12,0.00,2653.00,23497.00,44550,20220816,-23.68,29000,20230313,17.24,37300,-8.85,20230621,29000,17.24,20230313,44550,-23.68,20220816,29000,17.24,20230313,0.41,N,100120,500,50 억,,3283595,N,N,36,N,00,N
20230719,160721,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,34150,250,2,0.74,531329050,15640,80.55,33900,34300,33500,44050,23750,33900,33972.32,32.81,0,3651,35200,34550,34150,33500,33100,34350,33300,50,10150,500,23730,50,1,10001865,3416,12.87,1.45,12,0.16,2653.00,23497.00,44550,20220816,-23.34,29000,20230313,17.76,37300,-8.45,20230621,29000,17.76,20230313,44550,-23.34,20220816,29000,17.76,20230313,0.39,N,100120,500,50 억,,3281476,N,N,36,N,00,N
20230719,150721,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,34150,250,2,0.74,511251350,15052,77.52,33900,34300,33500,44050,23750,33900,33965.68,32.81,0,3360,35200,34550,34150,33500,33100,34350,33300,50,10150,500,23730,50,1,10001865,3416,12.87,1.45,12,0.15,2653.00,23497.00,44550,20220816,-23.34,29000,20230313,17.76,37300,-8.45,20230621,29000,17.76,20230313,44550,-23.34,20220816,29000,17.76,20230313,0.39,N,100120,500,50 억,,3281476,N,N,16,N,00,N
20230719,140722,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,34150,250,2,0.74,468089250,13788,71.01,33900,34300,33500,44050,23750,33900,33949.03,32.81,0,3096,35200,34550,34150,33500,33100,34350,33300,50,10150,500,23730,50,1,10001865,3416,12.87,1.45,12,0.14,2653.00,23497.00,44550,20220816,-23.34,29000,20230313,17.76,37300,-8.45,20230621,29000,17.76,20230313,44550,-23.34,20220816,29000,17.76,20230313,0.39,N,100120,500,50 억,,3281476,N,N,16,N,00,N
20230719,130714,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,34150,250,2,0.74,425049850,12527,64.52,33900,34300,33500,44050,23750,33900,33930.70,32.81,0,2805,35200,34550,34150,33500,33100,34350,33300,50,10150,500,23730,50,1,10001865,3416,12.87,1.45,12,0.13,2653.00,23497.00,44550,20220816,-23.34,29000,20230313,17.76,37300,-8.45,20230621,29000,17.76,20230313,44550,-23.34,20220816,29000,17.76,20230313,0.39,N,100120,500,50 억,,3281476,N,N,16,N,00,N
20230719,120723,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,34000,100,2,0.29,369557850,10901,56.14,33900,34300,33500,44050,23750,33900,33901.28,32.81,0,1577,35200,34550,34150,33500,33100,34350,33300,50,10150,500,23730,50,1,10001865,3401,12.82,1.45,12,0.11,2653.00,23497.00,44550,20220816,-23.68,29000,20230313,17.24,37300,-8.85,20230621,29000,17.24,20230313,44550,-23.68,20220816,29000,17.24,20230313,0.39,N,100120,500,50 억,,3281476,N,N,16,N,00,N
20230719,110722,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,33800,-100,5,-0.29,269685100,7948,40.94,33900,34300,33500,44050,23750,33900,33931.19,32.81,0,131,35200,34550,34150,33500,33100,34350,33300,50,10150,500,23730,50,1,10001865,3381,12.74,1.44,12,0.08,2653.00,23497.00,44550,20220816,-24.13,29000,20230313,16.55,37300,-9.38,20230621,29000,16.55,20230313,44550,-24.13,20220816,29000,16.55,20230313,0.39,N,100120,500,50 억,,3281476,N,N,16,N,00,N
20230719,100716,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,33800,-100,5,-0.29,127274350,3743,19.28,33900,34300,33500,44050,23750,33900,34003.30,32.81,0,-174,35200,34550,34150,33500,33100,34350,33300,50,10150,500,23730,50,1,10001865,3381,12.74,1.44,12,0.04,2653.00,23497.00,44550,20220816,-24.13,29000,20230313,16.55,37300,-9.38,20230621,29000,16.55,20230313,44550,-24.13,20220816,29000,16.55,20230313,0.39,N,100120,500,50 억,,3281476,N,N,16,N,00,N
20230719,090717,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,33500,-400,5,-1.18,18524600,548,2.82,33900,34000,33500,44050,23750,33900,33804.01,32.81,0,-348,35200,34550,34150,33500,33100,34350,33300,50,10150,500,23730,50,1,10001865,3351,12.63,1.43,12,0.01,2653.00,23497.00,44550,20220816,-24.80,29000,20230313,15.52,37300,-10.19,20230621,29000,15.52,20230313,44550,-24.80,20220816,29000,15.52,20230313,0.39,N,100120,500,50 억,,3281476,N,N,16,N,00,N
20230718,160715,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,33900,-650,5,-1.88,659974100,19401,107.26,34550,34800,33750,44900,24200,34550,34017.54,32.85,0,-4456,35183,34866,34433,34116,33683,34650,33900,50,10350,500,24180,50,1,10001865,3391,12.78,1.44,12,0.19,2653.00,23497.00,44550,20220816,-23.91,29000,20230313,16.90,37300,-9.12,20230621,29000,16.90,20230313,44550,-23.91,20220816,29000,16.90,20230313,0.38,N,100120,500,50 억,,3285913,N,N,16,N,00,N
20230718,150715,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,33800,-750,5,-2.17,625472200,18382,101.63,34550,34800,33750,44900,24200,34550,34026.34,32.85,0,-4475,35183,34866,34433,34116,33683,34650,33900,50,10350,500,24180,50,1,10001865,3381,12.74,1.44,12,0.18,2653.00,23497.00,44550,20220816,-24.13,29000,20230313,16.55,37300,-9.38,20230621,29000,16.55,20230313,44550,-24.13,20220816,29000,16.55,20230313,0.38,N,100120,500,50 억,,3285913,N,N,28,N,00,N
20230718,140712,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,33850,-700,5,-2.03,535613550,15726,86.95,34550,34800,33800,44900,24200,34550,34059.11,32.85,0,-3825,35183,34866,34433,34116,33683,34650,33900,50,10350,500,24180,50,1,10001865,3386,12.76,1.44,12,0.16,2653.00,23497.00,44550,20220816,-24.02,29000,20230313,16.72,37300,-9.25,20230621,29000,16.72,20230313,44550,-24.02,20220816,29000,16.72,20230313,0.38,N,100120,500,50 억,,3285913,N,N,28,N,00,N
20230718,130712,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,33900,-650,5,-1.88,425152850,12468,68.93,34550,34800,33850,44900,24200,34550,34099.52,32.85,0,-2062,35183,34866,34433,34116,33683,34650,33900,50,10350,500,24180,50,1,10001865,3391,12.78,1.44,12,0.12,2653.00,23497.00,44550,20220816,-23.91,29000,20230313,16.90,37300,-9.12,20230621,29000,16.90,20230313,44550,-23.91,20220816,29000,16.90,20230313,0.38,N,100120,500,50 억,,3285913,N,N,28,N,00,N
20230718,120718,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,33950,-600,5,-1.74,387219950,11350,62.75,34550,34800,33850,44900,24200,34550,34116.30,32.85,0,-2163,35183,34866,34433,34116,33683,34650,33900,50,10350,500,24180,50,1,10001865,3396,12.80,1.44,12,0.11,2653.00,23497.00,44550,20220816,-23.79,29000,20230313,17.07,37300,-8.98,20230621,29000,17.07,20230313,44550,-23.79,20220816,29000,17.07,20230313,0.38,N,100120,500,50 억,,3285913,N,N,28,N,00,N
20230718,110719,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,34000,-550,5,-1.59,245623050,7179,39.69,34550,34800,34000,44900,24200,34550,34214.10,32.85,0,-1191,35183,34866,34433,34116,33683,34650,33900,50,10350,500,24180,50,1,10001865,3401,12.82,1.45,12,0.07,2653.00,23497.00,44550,20220816,-23.68,29000,20230313,17.24,37300,-8.85,20230621,29000,17.24,20230313,44550,-23.68,20220816,29000,17.24,20230313,0.38,N,100120,500,50 억,,3285913,N,N,28,N,00,N
20230718,100711,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,34250,-300,5,-0.87,163895400,4784,26.45,34550,34800,34050,44900,24200,34550,34259.07,32.85,0,-416,35183,34866,34433,34116,33683,34650,33900,50,10350,500,24180,50,1,10001865,3426,12.91,1.46,12,0.05,2653.00,23497.00,44550,20220816,-23.12,29000,20230313,18.10,37300,-8.18,20230621,29000,18.10,20230313,44550,-23.12,20220816,29000,18.10,20230313,0.38,N,100120,500,50 억,,3285913,N,N,28,N,00,N
20230718,090710,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,34500,-50,5,-0.14,6319250,183,1.01,34550,34550,34350,44900,24200,34550,34531.42,32.85,0,-147,35183,34866,34433,34116,33683,34650,33900,50,10350,500,24180,50,1,10001865,3451,13.00,1.47,12,0.00,2653.00,23497.00,44550,20220816,-22.56,29000,20230313,18.97,37300,-7.51,20230621,29000,18.97,20230313,44550,-22.56,20220816,29000,18.97,20230313,0.38,N,100120,500,50 억,,3285913,N,N,28,N,00,N
20230717,160713,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,34550,-150,5,-0.43,620107850,18085,95.64,34750,34750,34000,45100,24300,34700,34288.08,32.83,0,-747,35466,35082,34716,34332,33966,34900,34150,50,10400,500,24290,50,1,10001865,3456,13.02,1.47,12,0.18,2653.00,23497.00,44550,20220816,-22.45,29000,20230313,19.14,37300,-7.37,20230621,29000,19.14,20230313,44550,-22.45,20220816,29000,19.14,20230313,0.39,N,100120,500,50 억,,3283481,N,N,28,N,00,N
20230717,150708,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,34200,-500,5,-1.44,592787950,17290,91.44,34750,34750,34000,45100,24300,34700,34285.02,32.83,0,-787,35466,35082,34716,34332,33966,34900,34150,50,10400,500,24290,50,1,10001865,3421,12.89,1.46,12,0.17,2653.00,23497.00,44550,20220816,-23.23,29000,20230313,17.93,37300,-8.31,20230621,29000,17.93,20230313,44550,-23.23,20220816,29000,17.93,20230313,0.39,N,100120,500,50 억,,3283481,N,N,2,N,00,N
20230717,140711,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,34100,-600,5,-1.73,527474750,15377,81.32,34750,34750,34000,45100,24300,34700,34302.84,32.83,0,-1221,35466,35082,34716,34332,33966,34900,34150,50,10400,500,24290,50,1,10001865,3411,12.85,1.45,12,0.15,2653.00,23497.00,44550,20220816,-23.46,29000,20230313,17.59,37300,-8.58,20230621,29000,17.59,20230313,44550,-23.46,20220816,29000,17.59,20230313,0.39,N,100120,500,50 억,,3283481,N,N,2,N,00,N
20230717,130705,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,34100,-600,5,-1.73,440077300,12814,67.77,34750,34750,34000,45100,24300,34700,34343.48,32.83,0,-1568,35466,35082,34716,34332,33966,34900,34150,50,10400,500,24290,50,1,10001865,3411,12.85,1.45,12,0.13,2653.00,23497.00,44550,20220816,-23.46,29000,20230313,17.59,37300,-8.58,20230621,29000,17.59,20230313,44550,-23.46,20220816,29000,17.59,20230313,0.39,N,100120,500,50 억,,3283481,N,N,2,N,00,N
20230717,120713,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,34250,-450,5,-1.30,291904350,8473,44.81,34750,34750,34200,45100,24300,34700,34451.12,32.83,0,-783,35466,35082,34716,34332,33966,34900,34150,50,10400,500,24290,50,1,10001865,3426,12.91,1.46,12,0.08,2653.00,23497.00,44550,20220816,-23.12,29000,20230313,18.10,37300,-8.18,20230621,29000,18.10,20230313,44550,-23.12,20220816,29000,18.10,20230313,0.39,N,100120,500,50 억,,3283481,N,N,2,N,00,N
20230717,110705,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,34300,-400,5,-1.15,169189050,4903,25.93,34750,34750,34200,45100,24300,34700,34507.25,32.83,0,294,35466,35082,34716,34332,33966,34900,34150,50,10400,500,24290,50,1,10001865,3431,12.93,1.46,12,0.05,2653.00,23497.00,44550,20220816,-23.01,29000,20230313,18.28,37300,-8.04,20230621,29000,18.28,20230313,44550,-23.01,20220816,29000,18.28,20230313,0.39,N,100120,500,50 억,,3283481,N,N,2,N,00,N
20230717,100706,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,34650,-50,5,-0.14,72663050,2105,11.13,34750,34750,34350,45100,24300,34700,34519.26,32.83,0,321,35466,35082,34716,34332,33966,34900,34150,50,10400,500,24290,50,1,10001865,3466,13.06,1.47,12,0.02,2653.00,23497.00,44550,20220816,-22.22,29000,20230313,19.48,37300,-7.10,20230621,29000,19.48,20230313,44550,-22.22,20220816,29000,19.48,20230313,0.39,N,100120,500,50 억,,3283481,N,N,2,N,00,N
20230717,090705,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,34550,-150,5,-0.43,10515950,303,1.60,34750,34750,34550,45100,24300,34700,34706.11,32.83,0,-218,35466,35082,34716,34332,33966,34900,34150,50,10400,500,24290,50,1,10001865,3456,13.02,1.47,12,0.00,2653.00,23497.00,44550,20220816,-22.45,29000,20230313,19.14,37300,-7.37,20230621,29000,19.14,20230313,44550,-22.45,20220816,29000,19.14,20230313,0.39,N,100120,500,50 억,,3283481,N,N,2,N,00,N
20230714,160705,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,34700,-100,5,-0.29,653255500,18875,152.96,34800,35100,34350,45200,24400,34800,34609.56,32.78,0,4126,35733,35266,34983,34516,34233,35125,34375,50,10400,500,24360,50,1,10001865,3471,13.08,1.48,12,0.19,2653.00,23497.00,44550,20220816,-22.11,29000,20230313,19.66,37300,-6.97,20230621,29000,19.66,20230313,44550,-22.11,20220816,29000,19.66,20230313,0.37,N,100120,500,50 억,,3278803,N,N,2,N,00,N
20230714,150709,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,34650,-150,5,-0.43,624820500,18055,146.31,34800,35100,34350,45200,24400,34800,34606.51,32.78,0,3876,35733,35266,34983,34516,34233,35125,34375,50,10400,500,24360,50,1,10001865,3466,13.06,1.47,12,0.18,2653.00,23497.00,44550,20220816,-22.22,29000,20230313,19.48,37300,-7.10,20230621,29000,19.48,20230313,44550,-22.22,20220816,29000,19.48,20230313,0.37,N,100120,500,50 억,,3278803,N,N,31,N,00,N
20230714,140712,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,34550,-250,5,-0.72,553222500,15987,129.55,34800,35100,34350,45200,24400,34800,34604.52,32.78,0,3893,35733,35266,34983,34516,34233,35125,34375,50,10400,500,24360,50,1,10001865,3456,13.02,1.47,12,0.16,2653.00,23497.00,44550,20220816,-22.45,29000,20230313,19.14,37300,-7.37,20230621,29000,19.14,20230313,44550,-22.45,20220816,29000,19.14,20230313,0.37,N,100120,500,50 억,,3278803,N,N,31,N,00,N
20230714,130702,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,34450,-350,5,-1.01,423998500,12246,99.24,34800,35100,34350,45200,24400,34800,34623.43,32.78,0,1886,35733,35266,34983,34516,34233,35125,34375,50,10400,500,24360,50,1,10001865,3446,12.99,1.47,12,0.12,2653.00,23497.00,44550,20220816,-22.67,29000,20230313,18.79,37300,-7.64,20230621,29000,18.79,20230313,44550,-22.67,20220816,29000,18.79,20230313,0.37,N,100120,500,50 억,,3278803,N,N,31,N,00,N
20230714,120704,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,34600,-200,5,-0.57,303900350,8763,71.01,34800,35100,34500,45200,24400,34800,34679.94,32.78,0,641,35733,35266,34983,34516,34233,35125,34375,50,10400,500,24360,50,1,10001865,3461,13.04,1.47,12,0.09,2653.00,23497.00,44550,20220816,-22.33,29000,20230313,19.31,37300,-7.24,20230621,29000,19.31,20230313,44550,-22.33,20220816,29000,19.31,20230313,0.37,N,100120,500,50 억,,3278803,N,N,31,N,00,N
20230714,110710,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,34700,-100,5,-0.29,215199900,6200,50.24,34800,35100,34500,45200,24400,34800,34709.66,32.78,0,737,35733,35266,34983,34516,34233,35125,34375,50,10400,500,24360,50,1,10001865,3471,13.08,1.48,12,0.06,2653.00,23497.00,44550,20220816,-22.11,29000,20230313,19.66,37300,-6.97,20230621,29000,19.66,20230313,44550,-22.11,20220816,29000,19.66,20230313,0.37,N,100120,500,50 억,,3278803,N,N,31,N,00,N
20230714,100711,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,34550,-250,5,-0.72,174003000,5016,40.65,34800,35100,34500,45200,24400,34800,34689.59,32.78,0,331,35733,35266,34983,34516,34233,35125,34375,50,10400,500,24360,50,1,10001865,3456,13.02,1.47,12,0.05,2653.00,23497.00,44550,20220816,-22.45,29000,20230313,19.14,37300,-7.37,20230621,29000,19.14,20230313,44550,-22.45,20220816,29000,19.14,20230313,0.37,N,100120,500,50 억,,3278803,N,N,31,N,00,N
20230714,090708,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,34800,0,3,0.00,26720350,768,6.22,34800,34900,34750,45200,24400,34800,34792.12,32.78,0,124,35733,35266,34983,34516,34233,35125,34375,50,10400,500,24360,50,1,10001865,3481,13.12,1.48,12,0.01,2653.00,23497.00,44550,20220816,-21.89,29000,20230313,20.00,37300,-6.70,20230621,29000,20.00,20230313,44550,-21.89,20220816,29000,20.00,20230313,0.37,N,100120,500,50 억,,3278803,N,N,31,N,00,N
20230713,160705,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,34800,-100,5,-0.29,431944100,12322,19.27,34900,35450,34700,45350,24450,34900,35055.74,32.80,0,-1780,38400,36650,35550,33800,32700,36100,33250,50,10450,500,24430,50,1,10001865,3481,13.12,1.48,12,0.12,2653.00,23497.00,44550,20220816,-21.89,29000,20230313,20.00,37300,-6.70,20230621,29000,20.00,20230313,44550,-21.89,20220816,29000,20.00,20230313,0.37,N,100120,500,50 억,,3280493,N,N,31,N,00,N
20230713,150700,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,34850,-50,5,-0.14,378909650,10797,16.89,34900,35450,34800,45350,24450,34900,35093.98,32.80,0,-1878,38400,36650,35550,33800,32700,36100,33250,50,10450,500,24430,50,1,10001865,3486,13.14,1.48,12,0.11,2653.00,23497.00,44550,20220816,-21.77,29000,20230313,20.17,37300,-6.57,20230621,29000,20.17,20230313,44550,-21.77,20220816,29000,20.17,20230313,0.37,N,100120,500,50 억,,3280493,N,N,7,N,00,N
20230713,140659,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,35100,200,2,0.57,295997800,8424,13.18,34900,35450,34800,45350,24450,34900,35137.44,32.80,0,-1329,38400,36650,35550,33800,32700,36100,33250,50,10450,500,24430,50,1,10001865,3511,13.23,1.49,12,0.08,2653.00,23497.00,44550,20220816,-21.21,29000,20230313,21.03,37300,-5.90,20230621,29000,21.03,20230313,44550,-21.21,20220816,29000,21.03,20230313,0.37,N,100120,500,50 억,,3280493,N,N,7,N,00,N
20230713,130703,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,35100,200,2,0.57,258373850,7352,11.50,34900,35450,34800,45350,24450,34900,35143.34,32.80,0,-1039,38400,36650,35550,33800,32700,36100,33250,50,10450,500,24430,50,1,10001865,3511,13.23,1.49,12,0.07,2653.00,23497.00,44550,20220816,-21.21,29000,20230313,21.03,37300,-5.90,20230621,29000,21.03,20230313,44550,-21.21,20220816,29000,21.03,20230313,0.37,N,100120,500,50 억,,3280493,N,N,7,N,00,N
20230713,120658,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,35150,250,2,0.72,221939500,6314,9.88,34900,35450,34800,45350,24450,34900,35150.38,32.80,0,-577,38400,36650,35550,33800,32700,36100,33250,50,10450,500,24430,50,1,10001865,3516,13.25,1.50,12,0.06,2653.00,23497.00,44550,20220816,-21.10,29000,20230313,21.21,37300,-5.76,20230621,29000,21.21,20230313,44550,-21.10,20220816,29000,21.21,20230313,0.37,N,100120,500,50 억,,3280493,N,N,7,N,00,N
20230713,110703,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,35200,300,2,0.86,177641850,5053,7.90,34900,35450,34800,45350,24450,34900,35155.72,32.80,0,-411,38400,36650,35550,33800,32700,36100,33250,50,10450,500,24430,50,1,10001865,3521,13.27,1.50,12,0.05,2653.00,23497.00,44550,20220816,-20.99,29000,20230313,21.38,37300,-5.63,20230621,29000,21.38,20230313,44550,-20.99,20220816,29000,21.38,20230313,0.37,N,100120,500,50 억,,3280493,N,N,7,N,00,N
20230713,100659,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,35100,200,2,0.57,122080050,3473,5.43,34900,35450,34800,45350,24450,34900,35151.18,32.80,0,-422,38400,36650,35550,33800,32700,36100,33250,50,10450,500,24430,50,1,10001865,3511,13.23,1.49,12,0.03,2653.00,23497.00,44550,20220816,-21.21,29000,20230313,21.03,37300,-5.90,20230621,29000,21.03,20230313,44550,-21.21,20220816,29000,21.03,20230313,0.37,N,100120,500,50 억,,3280493,N,N,7,N,00,N
20230713,090639,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,35200,300,2,0.86,12826100,367,0.57,34900,35200,34800,45350,24450,34900,34948.50,32.80,0,99,38400,36650,35550,33800,32700,36100,33250,50,10450,500,24430,50,1,10001865,3521,13.27,1.50,12,0.00,2653.00,23497.00,44550,20220816,-20.99,29000,20230313,21.38,37300,-5.63,20230621,29000,21.38,20230313,44550,-20.99,20220816,29000,21.38,20230313,0.37,N,100120,500,50 억,,3280493,N,N,7,N,00,N
20230712,160657,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,34900,250,2,0.72,2278846850,63750,595.96,35450,37300,34450,45000,24300,34650,35748.11,32.85,0,-4940,35483,35066,34383,33966,33283,35275,34175,50,10350,500,24250,50,1,10001865,3491,13.15,1.49,12,0.64,2653.00,23497.00,44550,20220816,-21.66,29000,20230313,20.34,37300,0.00,20230621,29000,20.34,20230313,44550,-21.66,20220816,29000,20.34,20230313,0.38,N,100120,500,50 억,,3285432,N,N,7,N,00,N
20230712,150652,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,35150,500,2,1.44,2229100250,62328,582.67,35450,37300,34450,45000,24300,34650,35764.03,32.85,0,-4875,35483,35066,34383,33966,33283,35275,34175,50,10350,500,24250,50,1,10001865,3516,13.25,1.50,12,0.62,2653.00,23497.00,44550,20220816,-21.10,29000,20230313,21.21,37300,0.00,20230621,29000,21.21,20230313,44550,-21.10,20220816,29000,21.21,20230313,0.38,N,100120,500,50 억,,3285432,N,N,24,N,00,N
20230712,140651,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,35250,600,2,1.73,2014261750,56207,525.45,35450,37300,34450,45000,24300,34650,35836.49,32.85,0,-4477,35483,35066,34383,33966,33283,35275,34175,50,10350,500,24250,50,1,10001865,3526,13.29,1.50,12,0.56,2653.00,23497.00,44550,20220816,-20.88,29000,20230313,21.55,37300,0.00,20230621,29000,21.55,20230313,44550,-20.88,20220816,29000,21.55,20230313,0.38,N,100120,500,50 억,,3285432,N,N,24,N,00,N
20230712,130653,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,34600,-50,5,-0.14,170233550,4913,45.93,35450,35450,34450,45000,24300,34650,34649.61,32.85,0,-1324,35483,35066,34383,33966,33283,35275,34175,50,10350,500,24250,50,1,10001865,3461,13.04,1.47,12,0.05,2653.00,23497.00,44550,20220816,-22.33,29000,20230313,19.31,37300,-7.24,20230621,29000,19.31,20230313,44550,-22.33,20220816,29000,19.31,20230313,0.38,N,100120,500,50 억,,3285432,N,N,24,N,00,N
20230712,120655,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,34550,-100,5,-0.29,157544650,4546,42.50,35450,35450,34450,45000,24300,34650,34655.66,32.85,0,-1360,35483,35066,34383,33966,33283,35275,34175,50,10350,500,24250,50,1,10001865,3456,13.02,1.47,12,0.05,2653.00,23497.00,44550,20220816,-22.45,29000,20230313,19.14,37300,-7.37,20230621,29000,19.14,20230313,44550,-22.45,20220816,29000,19.14,20230313,0.38,N,100120,500,50 억,,3285432,N,N,24,N,00,N
20230712,110654,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,34700,50,2,0.14,135155150,3899,36.45,35450,35450,34450,45000,24300,34650,34664.05,32.85,0,-1071,35483,35066,34383,33966,33283,35275,34175,50,10350,500,24250,50,1,10001865,3471,13.08,1.48,12,0.04,2653.00,23497.00,44550,20220816,-22.11,29000,20230313,19.66,37300,-6.97,20230621,29000,19.66,20230313,44550,-22.11,20220816,29000,19.66,20230313,0.38,N,100120,500,50 억,,3285432,N,N,24,N,00,N
20230712,100655,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,34600,-50,5,-0.14,106165450,3061,28.62,35450,35450,34450,45000,24300,34650,34683.26,32.85,0,-1031,35483,35066,34383,33966,33283,35275,34175,50,10350,500,24250,50,1,10001865,3461,13.04,1.47,12,0.03,2653.00,23497.00,44550,20220816,-22.33,29000,20230313,19.31,37300,-7.24,20230621,29000,19.31,20230313,44550,-22.33,20220816,29000,19.31,20230313,0.38,N,100120,500,50 억,,3285432,N,N,24,N,00,N
20230712,090656,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,34450,-200,5,-0.58,30185100,865,8.09,35450,35450,34450,45000,24300,34650,34896.07,32.85,0,-504,35483,35066,34383,33966,33283,35275,34175,50,10350,500,24250,50,1,10001865,3446,12.99,1.47,12,0.01,2653.00,23497.00,44550,20220816,-22.67,29000,20230313,18.79,37300,-7.64,20230621,29000,18.79,20230313,44550,-22.67,20220816,29000,18.79,20230313,0.38,N,100120,500,50 억,,3285432,N,N,24,N,00,N
20230711,160645,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,34650,1000,2,2.97,361891100,10539,71.87,34450,34800,33700,43700,23600,33650,34338.07,32.86,0,-1629,34816,34232,33816,33232,32816,34525,33525,50,10050,500,23550,50,1,10001865,3466,13.06,1.47,12,0.11,2653.00,23497.00,44550,20220816,-22.22,29000,20230313,19.48,37300,-7.10,20230621,29000,19.48,20230313,44550,-22.22,20220816,29000,19.48,20230313,0.37,N,100120,500,50 억,,3286828,N,N,24,N,00,N
20230711,150644,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,34700,1050,2,3.12,344427150,10035,68.43,34450,34800,33700,43700,23600,33650,34322.59,32.86,0,-1691,34816,34232,33816,33232,32816,34525,33525,50,10050,500,23550,50,1,10001865,3471,13.08,1.48,12,0.10,2653.00,23497.00,44550,20220816,-22.11,29000,20230313,19.66,37300,-6.97,20230621,29000,19.66,20230313,44550,-22.11,20220816,29000,19.66,20230313,0.37,N,100120,500,50 억,,3286828,N,N,0,N,00,N
20230711,140640,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,34700,1050,2,3.12,305912250,8926,60.87,34450,34800,33700,43700,23600,33650,34272.04,32.86,0,-1504,34816,34232,33816,33232,32816,34525,33525,50,10050,500,23550,50,1,10001865,3471,13.08,1.48,12,0.09,2653.00,23497.00,44550,20220816,-22.11,29000,20230313,19.66,37300,-6.97,20230621,29000,19.66,20230313,44550,-22.11,20220816,29000,19.66,20230313,0.37,N,100120,500,50 억,,3286828,N,N,0,N,00,N
20230711,130632,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,34450,800,2,2.38,214485000,6287,42.87,34450,34550,33700,43700,23600,33650,34115.64,32.86,0,-1181,34816,34232,33816,33232,32816,34525,33525,50,10050,500,23550,50,1,10001865,3446,12.99,1.47,12,0.06,2653.00,23497.00,44550,20220816,-22.67,29000,20230313,18.79,37300,-7.64,20230621,29000,18.79,20230313,44550,-22.67,20220816,29000,18.79,20230313,0.37,N,100120,500,50 억,,3286828,N,N,0,N,00,N
20230711,120649,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,34400,750,2,2.23,152223450,4475,30.52,34450,34450,33700,43700,23600,33650,34016.41,32.86,0,-352,34816,34232,33816,33232,32816,34525,33525,50,10050,500,23550,50,1,10001865,3441,12.97,1.46,12,0.04,2653.00,23497.00,44550,20220816,-22.78,29000,20230313,18.62,37300,-7.77,20230621,29000,18.62,20230313,44550,-22.78,20220816,29000,18.62,20230313,0.37,N,100120,500,50 억,,3286828,N,N,0,N,00,N
20230711,110651,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,33950,300,2,0.89,109157100,3215,21.92,34450,34450,33700,43700,23600,33650,33952.44,32.86,0,-75,34816,34232,33816,33232,32816,34525,33525,50,10050,500,23550,50,1,10001865,3396,12.80,1.44,12,0.03,2653.00,23497.00,44550,20220816,-23.79,29000,20230313,17.07,37300,-8.98,20230621,29000,17.07,20230313,44550,-23.79,20220816,29000,17.07,20230313,0.37,N,100120,500,50 억,,3286828,N,N,0,N,00,N
20230711,100649,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,33800,150,2,0.45,68468450,2015,13.74,34450,34450,33700,43700,23600,33650,33979.38,32.86,0,-115,34816,34232,33816,33232,32816,34525,33525,50,10050,500,23550,50,1,10001865,3381,12.74,1.44,12,0.02,2653.00,23497.00,44550,20220816,-24.13,29000,20230313,16.55,37300,-9.38,20230621,29000,16.55,20230313,44550,-24.13,20220816,29000,16.55,20230313,0.37,N,100120,500,50 억,,3286828,N,N,0,N,00,N
20230711,090647,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,34100,450,2,1.34,6340150,185,1.26,34450,34450,33900,43700,23600,33650,34271.08,32.86,0,0,34816,34232,33816,33232,32816,34525,33525,50,10050,500,23550,50,1,10001865,3411,12.85,1.45,12,0.00,2653.00,23497.00,44550,20220816,-23.46,29000,20230313,17.59,37300,-8.58,20230621,29000,17.59,20230313,44550,-23.46,20220816,29000,17.59,20230313,0.37,N,100120,500,50 억,,3286828,N,N,0,N,00,N
20230710,160643,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,33650,-400,5,-1.17,492361800,14546,106.46,33550,34400,33400,44250,23850,34050,33849.54,32.87,0,-656,34983,34516,34183,33716,33383,34350,33550,50,10200,500,23830,50,1,10001865,3366,12.68,1.43,12,0.15,2653.00,23497.00,44550,20220816,-24.47,29000,20230313,16.03,37300,-9.79,20230621,29000,16.03,20230313,44550,-24.47,20220816,29000,16.03,20230313,0.35,N,100120,500,50 억,,3287467,N,N,45,N,00,N
20230710,150644,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,33700,-350,5,-1.03,461720500,13636,99.80,33550,34400,33400,44250,23850,34050,33860.41,32.87,0,-996,34983,34516,34183,33716,33383,34350,33550,50,10200,500,23830,50,1,10001865,3371,12.70,1.43,12,0.14,2653.00,23497.00,44550,20220816,-24.35,29000,20230313,16.21,37300,-9.65,20230621,29000,16.21,20230313,44550,-24.35,20220816,29000,16.21,20230313,0.35,N,100120,500,50 억,,3287467,N,N,45,N,00,N
20230710,140637,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,34000,-50,5,-0.15,411844900,12161,89.01,33550,34400,33400,44250,23850,34050,33866.04,32.87,0,-1244,34983,34516,34183,33716,33383,34350,33550,50,10200,500,23830,50,1,10001865,3401,12.82,1.45,12,0.12,2653.00,23497.00,44550,20220816,-23.68,29000,20230313,17.24,37300,-8.85,20230621,29000,17.24,20230313,44550,-23.68,20220816,29000,17.24,20230313,0.35,N,100120,500,50 억,,3287467,N,N,45,N,00,N
20230710,130630,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,34050,0,3,0.00,393464250,11622,85.06,33550,34400,33400,44250,23850,34050,33855.12,32.87,0,-772,34983,34516,34183,33716,33383,34350,33550,50,10200,500,23830,50,1,10001865,3406,12.83,1.45,12,0.12,2653.00,23497.00,44550,20220816,-23.57,29000,20230313,17.41,37300,-8.71,20230621,29000,17.41,20230313,44550,-23.57,20220816,29000,17.41,20230313,0.35,N,100120,500,50 억,,3287467,N,N,45,N,00,N
20230710,120645,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,34050,0,3,0.00,327711400,9696,70.97,33550,34400,33400,44250,23850,34050,33798.62,32.87,0,413,34983,34516,34183,33716,33383,34350,33550,50,10200,500,23830,50,1,10001865,3406,12.83,1.45,12,0.10,2653.00,23497.00,44550,20220816,-23.57,29000,20230313,17.41,37300,-8.71,20230621,29000,17.41,20230313,44550,-23.57,20220816,29000,17.41,20230313,0.35,N,100120,500,50 억,,3287467,N,N,45,N,00,N
20230710,110644,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,33850,-200,5,-0.59,284264000,8422,61.64,33550,34100,33400,44250,23850,34050,33752.55,32.87,0,1010,34983,34516,34183,33716,33383,34350,33550,50,10200,500,23830,50,1,10001865,3386,12.76,1.44,12,0.08,2653.00,23497.00,44550,20220816,-24.02,29000,20230313,16.72,37300,-9.25,20230621,29000,16.72,20230313,44550,-24.02,20220816,29000,16.72,20230313,0.35,N,100120,500,50 억,,3287467,N,N,45,N,00,N
20230710,100645,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,33800,-250,5,-0.73,194622250,5778,42.29,33550,34050,33400,44250,23850,34050,33683.32,32.87,0,1402,34983,34516,34183,33716,33383,34350,33550,50,10200,500,23830,50,1,10001865,3381,12.74,1.44,12,0.06,2653.00,23497.00,44550,20220816,-24.13,29000,20230313,16.55,37300,-9.38,20230621,29000,16.55,20230313,44550,-24.13,20220816,29000,16.55,20230313,0.35,N,100120,500,50 억,,3287467,N,N,45,N,00,N
20230710,090639,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,33750,-300,5,-0.88,35689700,1060,7.76,33550,34050,33400,44250,23850,34050,33669.53,32.87,0,-314,34983,34516,34183,33716,33383,34350,33550,50,10200,500,23830,50,1,10001865,3376,12.72,1.44,12,0.01,2653.00,23497.00,44550,20220816,-24.24,29000,20230313,16.38,37300,-9.52,20230621,29000,16.38,20230313,44550,-24.24,20220816,29000,16.38,20230313,0.35,N,100120,500,50 억,,3287467,N,N,45,N,00,N
20230707,160636,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,34050,-700,5,-2.01,465959900,13644,33.93,34500,34650,33850,45150,24350,34750,34151.28,32.90,0,-4680,36616,35682,35016,34082,33416,35350,33750,50,10400,500,24320,50,1,10001865,3406,12.83,1.45,12,0.14,2653.00,23497.00,44550,20220816,-23.57,29000,20230313,17.41,37300,-8.71,20230621,29000,17.41,20230313,44550,-23.57,20220816,29000,17.41,20230313,0.38,N,100120,500,50 억,,3291103,N,N,45,N,00,N
20230707,150636,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,34100,-650,5,-1.87,416613600,12191,30.32,34500,34650,33850,45150,24350,34750,34173.87,32.90,0,-4484,36616,35682,35016,34082,33416,35350,33750,50,10400,500,24320,50,1,10001865,3411,12.85,1.45,12,0.12,2653.00,23497.00,44550,20220816,-23.46,29000,20230313,17.59,37300,-8.58,20230621,29000,17.59,20230313,44550,-23.46,20220816,29000,17.59,20230313,0.38,N,100120,500,50 억,,3291103,N,N,36,N,00,N
20230707,140649,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,34150,-600,5,-1.73,356137050,10415,25.90,34500,34650,33850,45150,24350,34750,34194.63,32.90,0,-3314,36616,35682,35016,34082,33416,35350,33750,50,10400,500,24320,50,1,10001865,3416,12.87,1.45,12,0.10,2653.00,23497.00,44550,20220816,-23.34,29000,20230313,17.76,37300,-8.45,20230621,29000,17.76,20230313,44550,-23.34,20220816,29000,17.76,20230313,0.38,N,100120,500,50 억,,3291103,N,N,36,N,00,N
20230707,130642,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,33850,-900,5,-2.59,308397500,9012,22.41,34500,34650,33850,45150,24350,34750,34220.76,32.90,0,-2926,36616,35682,35016,34082,33416,35350,33750,50,10400,500,24320,50,1,10001865,3386,12.76,1.44,12,0.09,2653.00,23497.00,44550,20220816,-24.02,29000,20230313,16.72,37300,-9.25,20230621,29000,16.72,20230313,44550,-24.02,20220816,29000,16.72,20230313,0.38,N,100120,500,50 억,,3291103,N,N,36,N,00,N
20230707,120643,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,34150,-600,5,-1.73,225192550,6568,16.34,34500,34650,34150,45150,24350,34750,34286.32,32.90,0,-1389,36616,35682,35016,34082,33416,35350,33750,50,10400,500,24320,50,1,10001865,3416,12.87,1.45,12,0.07,2653.00,23497.00,44550,20220816,-23.34,29000,20230313,17.76,37300,-8.45,20230621,29000,17.76,20230313,44550,-23.34,20220816,29000,17.76,20230313,0.38,N,100120,500,50 억,,3291103,N,N,36,N,00,N
20230707,110645,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,34250,-500,5,-1.44,166552500,4853,12.07,34500,34650,34150,45150,24350,34750,34319.49,32.90,0,-1535,36616,35682,35016,34082,33416,35350,33750,50,10400,500,24320,50,1,10001865,3426,12.91,1.46,12,0.05,2653.00,23497.00,44550,20220816,-23.12,29000,20230313,18.10,37300,-8.18,20230621,29000,18.10,20230313,44550,-23.12,20220816,29000,18.10,20230313,0.38,N,100120,500,50 억,,3291103,N,N,36,N,00,N
20230707,100637,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,34200,-550,5,-1.58,127625500,3720,9.25,34500,34650,34150,45150,24350,34750,34307.93,32.90,0,-1015,36616,35682,35016,34082,33416,35350,33750,50,10400,500,24320,50,1,10001865,3421,12.89,1.46,12,0.04,2653.00,23497.00,44550,20220816,-23.23,29000,20230313,17.93,37300,-8.31,20230621,29000,17.93,20230313,44550,-23.23,20220816,29000,17.93,20230313,0.38,N,100120,500,50 억,,3291103,N,N,36,N,00,N
20230707,090638,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,34650,-100,5,-0.29,3524000,102,0.25,34500,34650,34500,45150,24350,34750,34549.02,32.90,0,-24,36616,35682,35016,34082,33416,35350,33750,50,10400,500,24320,50,1,10001865,3466,13.06,1.47,12,0.00,2653.00,23497.00,44550,20220816,-22.22,29000,20230313,19.48,37300,-7.10,20230621,29000,19.48,20230313,44550,-22.22,20220816,29000,19.48,20230313,0.38,N,100120,500,50 억,,3291103,N,N,36,N,00,N
20230706,160637,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,34750,-1250,5,-3.47,1401881600,40164,232.92,35950,35950,34350,46800,25200,36000,34904.01,32.76,0,14401,36933,36466,35983,35516,35033,36700,35750,50,10800,500,25200,50,1,10001865,3476,13.10,1.48,12,0.40,2653.00,23497.00,44550,20220816,-22.00,29000,20230313,19.83,37300,-6.84,20230621,29000,19.83,20230313,44550,-22.00,20220816,29000,19.83,20230313,0.38,N,100120,500,50 억,,3276329,N,N,36,N,00,N
20230706,150638,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,34550,-1450,5,-4.03,1289874600,36922,214.12,35950,35950,34450,46800,25200,36000,34935.12,32.76,0,13125,36933,36466,35983,35516,35033,36700,35750,50,10800,500,25200,50,1,10001865,3456,13.02,1.47,12,0.37,2653.00,23497.00,44550,20220816,-22.45,29000,20230313,19.14,37300,-7.37,20230621,29000,19.14,20230313,44550,-22.45,20220816,29000,19.14,20230313,0.38,N,100120,500,50 억,,3276329,N,N,1,N,00,N
20230706,140639,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,34900,-1100,5,-3.06,474540100,13412,77.78,35950,35950,34850,46800,25200,36000,35381.76,32.76,0,417,36933,36466,35983,35516,35033,36700,35750,50,10800,500,25200,50,1,10001865,3491,13.15,1.49,12,0.13,2653.00,23497.00,44550,20220816,-21.66,29000,20230313,20.34,37300,-6.43,20230621,29000,20.34,20230313,44550,-21.66,20220816,29000,20.34,20230313,0.38,N,100120,500,50 억,,3276329,N,N,1,N,00,N
20230706,130638,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,35200,-800,5,-2.22,306934850,8620,49.99,35950,35950,35050,46800,25200,36000,35607.29,32.76,0,-455,36933,36466,35983,35516,35033,36700,35750,50,10800,500,25200,50,1,10001865,3521,13.27,1.50,12,0.09,2653.00,23497.00,44550,20220816,-20.99,29000,20230313,21.38,37300,-5.63,20230621,29000,21.38,20230313,44550,-20.99,20220816,29000,21.38,20230313,0.38,N,100120,500,50 억,,3276329,N,N,1,N,00,N
20230706,120636,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,35700,-300,5,-0.83,202004750,5656,32.80,35950,35950,35550,46800,25200,36000,35715.13,32.76,0,201,36933,36466,35983,35516,35033,36700,35750,50,10800,500,25200,50,1,10001865,3571,13.46,1.52,12,0.06,2653.00,23497.00,44550,20220816,-19.87,29000,20230313,23.10,37300,-4.29,20230621,29000,23.10,20230313,44550,-19.87,20220816,29000,23.10,20230313,0.38,N,100120,500,50 억,,3276329,N,N,1,N,00,N
20230706,110642,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,35800,-200,5,-0.56,145106250,4061,23.55,35950,35950,35600,46800,25200,36000,35731.65,32.76,0,124,36933,36466,35983,35516,35033,36700,35750,50,10800,500,25200,50,1,10001865,3581,13.49,1.52,12,0.04,2653.00,23497.00,44550,20220816,-19.64,29000,20230313,23.45,37300,-4.02,20230621,29000,23.45,20230313,44550,-19.64,20220816,29000,23.45,20230313,0.38,N,100120,500,50 억,,3276329,N,N,1,N,00,N
20230706,100637,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,35750,-250,5,-0.69,85477550,2392,13.87,35950,35950,35600,46800,25200,36000,35734.76,32.76,0,108,36933,36466,35983,35516,35033,36700,35750,50,10800,500,25200,50,1,10001865,3576,13.48,1.52,12,0.02,2653.00,23497.00,44550,20220816,-19.75,29000,20230313,23.28,37300,-4.16,20230621,29000,23.28,20230313,44550,-19.75,20220816,29000,23.28,20230313,0.38,N,100120,500,50 억,,3276329,N,N,1,N,00,N
20230706,090637,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,35750,-250,5,-0.69,16020200,448,2.60,35950,35950,35700,46800,25200,36000,35759.38,32.76,0,107,36933,36466,35983,35516,35033,36700,35750,50,10800,500,25200,50,1,10001865,3576,13.48,1.52,12,0.00,2653.00,23497.00,44550,20220816,-19.75,29000,20230313,23.28,37300,-4.16,20230621,29000,23.28,20230313,44550,-19.75,20220816,29000,23.28,20230313,0.38,N,100120,500,50 억,,3276329,N,N,1,N,00,N
20230705,160635,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,36000,100,2,0.28,618548950,17235,110.39,35950,36450,35500,46650,25150,35900,35889.07,32.76,0,-63,36466,36182,35716,35432,34966,35950,35200,50,10750,500,25130,50,1,10001865,3601,13.57,1.53,12,0.17,2653.00,23497.00,44550,20220816,-19.19,29000,20230313,24.14,37300,-3.49,20230621,29000,24.14,20230313,44550,-19.19,20220816,29000,24.14,20230313,0.40,N,100120,500,50 억,,3276392,N,N,1,N,00,N
20230705,150633,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,35700,-200,5,-0.56,566465700,15785,101.10,35950,36450,35500,46650,25150,35900,35886.33,32.76,0,77,36466,36182,35716,35432,34966,35950,35200,50,10750,500,25130,50,1,10001865,3571,13.46,1.52,12,0.16,2653.00,23497.00,44550,20220816,-19.87,29000,20230313,23.10,37300,-4.29,20230621,29000,23.10,20230313,44550,-19.87,20220816,29000,23.10,20230313,0.40,N,100120,500,50 억,,3276392,N,N,20,N,00,N
20230705,140626,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,35800,-100,5,-0.28,457444100,12729,81.53,35950,36450,35550,46650,25150,35900,35937.16,32.76,0,-46,36466,36182,35716,35432,34966,35950,35200,50,10750,500,25130,50,1,10001865,3581,13.49,1.52,12,0.13,2653.00,23497.00,44550,20220816,-19.64,29000,20230313,23.45,37300,-4.02,20230621,29000,23.45,20230313,44550,-19.64,20220816,29000,23.45,20230313,0.40,N,100120,500,50 억,,3276392,N,N,20,N,00,N
20230705,130628,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,36000,100,2,0.28,369681450,10284,65.87,35950,36450,35550,46650,25150,35900,35947.24,32.76,0,191,36466,36182,35716,35432,34966,35950,35200,50,10750,500,25130,50,1,10001865,3601,13.57,1.53,12,0.10,2653.00,23497.00,44550,20220816,-19.19,29000,20230313,24.14,37300,-3.49,20230621,29000,24.14,20230313,44550,-19.19,20220816,29000,24.14,20230313,0.40,N,100120,500,50 억,,3276392,N,N,20,N,00,N
20230705,120626,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,35900,0,3,0.00,343168650,9547,61.15,35950,36450,35550,46650,25150,35900,35945.18,32.76,0,191,36466,36182,35716,35432,34966,35950,35200,50,10750,500,25130,50,1,10001865,3591,13.53,1.53,12,0.10,2653.00,23497.00,44550,20220816,-19.42,29000,20230313,23.79,37300,-3.75,20230621,29000,23.79,20230313,44550,-19.42,20220816,29000,23.79,20230313,0.40,N,100120,500,50 억,,3276392,N,N,20,N,00,N
20230705,110633,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,36000,100,2,0.28,288525000,8028,51.42,35950,36450,35550,46650,25150,35900,35939.84,32.76,0,326,36466,36182,35716,35432,34966,35950,35200,50,10750,500,25130,50,1,10001865,3601,13.57,1.53,12,0.08,2653.00,23497.00,44550,20220816,-19.19,29000,20230313,24.14,37300,-3.49,20230621,29000,24.14,20230313,44550,-19.19,20220816,29000,24.14,20230313,0.40,N,100120,500,50 억,,3276392,N,N,20,N,00,N
20230705,100628,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,35750,-150,5,-0.42,260092300,7236,46.35,35950,36450,35550,46650,25150,35900,35944.21,32.76,0,420,36466,36182,35716,35432,34966,35950,35200,50,10750,500,25130,50,1,10001865,3576,13.48,1.52,12,0.07,2653.00,23497.00,44550,20220816,-19.75,29000,20230313,23.28,37300,-4.16,20230621,29000,23.28,20230313,44550,-19.75,20220816,29000,23.28,20230313,0.40,N,100120,500,50 억,,3276392,N,N,20,N,00,N
20230705,090628,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,35650,-250,5,-0.70,4261750,119,0.76,35950,35950,35650,46650,25150,35900,35813.03,32.76,0,-19,36466,36182,35716,35432,34966,35950,35200,50,10750,500,25130,50,1,10001865,3566,13.44,1.52,12,0.00,2653.00,23497.00,44550,20220816,-19.98,29000,20230313,22.93,37300,-4.42,20230621,29000,22.93,20230313,44550,-19.98,20220816,29000,22.93,20230313,0.40,N,100120,500,50 억,,3276392,N,N,20,N,00,N
20230704,160626,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,35900,-50,5,-0.14,544413100,15285,81.02,35950,36000,35250,46700,25200,35950,35617.46,32.75,0,597,37116,36532,36066,35482,35016,36300,35250,50,10750,500,25160,50,1,10001865,3591,13.53,1.53,12,0.15,2653.00,23497.00,44550,20220816,-19.42,29000,20230313,23.79,37300,-3.75,20230621,29000,23.79,20230313,44550,-19.42,20220816,29000,23.79,20230313,0.41,N,100120,500,50 억,,3275787,N,N,20,N,00,N
20230704,150618,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,35950,0,3,0.00,452891050,12737,67.51,35950,36000,35250,46700,25200,35950,35557.12,32.75,0,688,37116,36532,36066,35482,35016,36300,35250,50,10750,500,25160,50,1,10001865,3596,13.55,1.53,12,0.13,2653.00,23497.00,44550,20220816,-19.30,29000,20230313,23.97,37300,-3.62,20230621,29000,23.97,20230313,44550,-19.30,20220816,29000,23.97,20230313,0.41,N,100120,500,50 억,,3275787,N,N,68,N,00,N
20230704,140624,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,35550,-400,5,-1.11,389413250,10964,58.12,35950,36000,35250,46700,25200,35950,35517.44,32.75,0,126,37116,36532,36066,35482,35016,36300,35250,50,10750,500,25160,50,1,10001865,3556,13.40,1.51,12,0.11,2653.00,23497.00,44550,20220816,-20.20,29000,20230313,22.59,37300,-4.69,20230621,29000,22.59,20230313,44550,-20.20,20220816,29000,22.59,20230313,0.41,N,100120,500,50 억,,3275787,N,N,68,N,00,N
20230704,130613,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,35750,-200,5,-0.56,349923150,9856,52.24,35950,36000,35250,46700,25200,35950,35503.57,32.75,0,-388,37116,36532,36066,35482,35016,36300,35250,50,10750,500,25160,50,1,10001865,3576,13.48,1.52,12,0.10,2653.00,23497.00,44550,20220816,-19.75,29000,20230313,23.28,37300,-4.16,20230621,29000,23.28,20230313,44550,-19.75,20220816,29000,23.28,20230313,0.41,N,100120,500,50 억,,3275787,N,N,68,N,00,N
20230704,120620,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,36000,50,2,0.14,327756450,9236,48.96,35950,36000,35250,46700,25200,35950,35486.84,32.75,0,-406,37116,36532,36066,35482,35016,36300,35250,50,10750,500,25160,50,1,10001865,3601,13.57,1.53,12,0.09,2653.00,23497.00,44550,20220816,-19.19,29000,20230313,24.14,37300,-3.49,20230621,29000,24.14,20230313,44550,-19.19,20220816,29000,24.14,20230313,0.41,N,100120,500,50 억,,3275787,N,N,68,N,00,N
20230704,110616,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,35500,-450,5,-1.25,291206100,8208,43.51,35950,35950,35250,46700,25200,35950,35478.33,32.75,0,-487,37116,36532,36066,35482,35016,36300,35250,50,10750,500,25160,50,1,10001865,3551,13.38,1.51,12,0.08,2653.00,23497.00,44550,20220816,-20.31,29000,20230313,22.41,37300,-4.83,20230621,29000,22.41,20230313,44550,-20.31,20220816,29000,22.41,20230313,0.41,N,100120,500,50 억,,3275787,N,N,68,N,00,N
20230704,100614,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,35350,-600,5,-1.67,219884250,6193,32.83,35950,35950,35250,46700,25200,35950,35505.29,32.75,0,-598,37116,36532,36066,35482,35016,36300,35250,50,10750,500,25160,50,1,10001865,3536,13.32,1.50,12,0.06,2653.00,23497.00,44550,20220816,-20.65,29000,20230313,21.90,37300,-5.23,20230621,29000,21.90,20230313,44550,-20.65,20220816,29000,21.90,20230313,0.41,N,100120,500,50 억,,3275787,N,N,68,N,00,N
20230704,090613,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,35650,-300,5,-0.83,42087400,1180,6.25,35950,35950,35650,46700,25200,35950,35667.29,32.75,0,-9,37116,36532,36066,35482,35016,36300,35250,50,10750,500,25160,50,1,10001865,3566,13.44,1.52,12,0.01,2653.00,23497.00,44550,20220816,-19.98,29000,20230313,22.93,37300,-4.42,20230621,29000,22.93,20230313,44550,-19.98,20220816,29000,22.93,20230313,0.41,N,100120,500,50 억,,3275787,N,N,68,N,00,N
20230703,160605,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,35950,-450,5,-1.24,666820950,18590,97.54,36600,36650,35600,47300,25500,36400,35869.83,32.80,0,-5011,37166,36782,36266,35882,35366,36975,36075,50,10900,500,25480,50,1,10001865,3596,13.55,1.53,12,0.19,2653.00,23497.00,44550,20220816,-19.30,29000,20230313,23.97,37300,-3.62,20230621,29000,23.97,20230313,44550,-19.30,20220816,29000,23.97,20230313,0.44,N,100120,500,50 억,,3280752,N,N,68,N,00,N
20230703,150613,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,35650,-750,5,-2.06,617062850,17201,90.26,36600,36650,35600,47300,25500,36400,35873.66,32.80,0,-4839,37166,36782,36266,35882,35366,36975,36075,50,10900,500,25480,50,1,10001865,3566,13.44,1.52,12,0.17,2653.00,23497.00,44550,20220816,-19.98,29000,20230313,22.93,37300,-4.42,20230621,29000,22.93,20230313,44550,-19.98,20220816,29000,22.93,20230313,0.44,N,100120,500,50 억,,3280752,N,N,35,N,00,N
20230703,140613,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,35700,-700,5,-1.92,558969750,15572,81.71,36600,36650,35650,47300,25500,36400,35895.82,32.80,0,-4570,37166,36782,36266,35882,35366,36975,36075,50,10900,500,25480,50,1,10001865,3571,13.46,1.52,12,0.16,2653.00,23497.00,44550,20220816,-19.87,29000,20230313,23.10,37300,-4.29,20230621,29000,23.10,20230313,44550,-19.87,20220816,29000,23.10,20230313,0.44,N,100120,500,50 억,,3280752,N,N,35,N,00,N
20230703,130607,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,35700,-700,5,-1.92,436247000,12135,63.67,36600,36650,35650,47300,25500,36400,35949.48,32.80,0,-3707,37166,36782,36266,35882,35366,36975,36075,50,10900,500,25480,50,1,10001865,3571,13.46,1.52,12,0.12,2653.00,23497.00,44550,20220816,-19.87,29000,20230313,23.10,37300,-4.29,20230621,29000,23.10,20230313,44550,-19.87,20220816,29000,23.10,20230313,0.44,N,100120,500,50 억,,3280752,N,N,35,N,00,N
20230703,120615,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,35900,-500,5,-1.37,299456900,8312,43.61,36600,36650,35800,47300,25500,36400,36027.06,32.80,0,-2929,37166,36782,36266,35882,35366,36975,36075,50,10900,500,25480,50,1,10001865,3591,13.53,1.53,12,0.08,2653.00,23497.00,44550,20220816,-19.42,29000,20230313,23.79,37300,-3.75,20230621,29000,23.79,20230313,44550,-19.42,20220816,29000,23.79,20230313,0.44,N,100120,500,50 억,,3280752,N,N,35,N,00,N
20230703,110609,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,36000,-400,5,-1.10,241775350,6706,35.19,36600,36650,35800,47300,25500,36400,36053.59,32.80,0,-2641,37166,36782,36266,35882,35366,36975,36075,50,10900,500,25480,50,1,10001865,3601,13.57,1.53,12,0.07,2653.00,23497.00,44550,20220816,-19.19,29000,20230313,24.14,37300,-3.49,20230621,29000,24.14,20230313,44550,-19.19,20220816,29000,24.14,20230313,0.44,N,100120,500,50 억,,3280752,N,N,35,N,00,N
20230703,100559,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,36000,-400,5,-1.10,114509050,3163,16.60,36600,36650,35900,47300,25500,36400,36202.67,32.80,0,-1633,37166,36782,36266,35882,35366,36975,36075,50,10900,500,25480,50,1,10001865,3601,13.57,1.53,12,0.03,2653.00,23497.00,44550,20220816,-19.19,29000,20230313,24.14,37300,-3.49,20230621,29000,24.14,20230313,44550,-19.19,20220816,29000,24.14,20230313,0.44,N,100120,500,50 억,,3280752,N,N,35,N,00,N
20230703,090605,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,36550,150,2,0.41,18183200,497,2.61,36600,36650,36450,47300,25500,36400,36585.92,32.80,0,-378,37166,36782,36266,35882,35366,36975,36075,50,10900,500,25480,50,1,10001865,3656,13.78,1.56,12,0.00,2653.00,23497.00,44550,20220816,-17.96,29000,20230313,26.03,37300,-2.01,20230621,29000,26.03,20230313,44550,-17.96,20220816,29000,26.03,20230313,0.44,N,100120,500,50 억,,3280752,N,N,35,N,00,N