KissMeData/100120/price/prices-20230801.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20230831,160747,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,30700,100,2,0.33,109996050,3584,39.58,30850,30850,30400,39750,21450,30600,30690.86,33.08,0,21,31200,30900,30600,30300,30000,30750,30150,50,9150,500,21420,50,1,10001865,3071,11.57,1.31,12,0.04,2653.00,23497.00,40650,20220830,-24.48,29000,20230313,5.86,37300,-17.69,20230621,29000,5.86,20230313,40300,-23.82,20220831,29000,5.86,20230313,0.35,N,100120,500,50 억,,3308835,N,N,2,N,00,N
20230831,150945,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,30650,50,2,0.16,88448150,2881,31.82,30850,30850,30400,39750,21450,30600,30700.50,33.08,0,61,31200,30900,30600,30300,30000,30750,30150,50,9150,500,21420,50,1,10001865,3066,11.55,1.30,12,0.03,2653.00,23497.00,40650,20220830,-24.60,29000,20230313,5.69,37300,-17.83,20230621,29000,5.69,20230313,40300,-23.95,20220831,29000,5.69,20230313,0.35,N,100120,500,50 억,,3308835,N,N,85,N,00,N
20230831,141045,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,30700,100,2,0.33,76565950,2494,27.54,30850,30850,30400,39750,21450,30600,30700.06,33.08,0,112,31200,30900,30600,30300,30000,30750,30150,50,9150,500,21420,50,1,10001865,3071,11.57,1.31,12,0.02,2653.00,23497.00,40650,20220830,-24.48,29000,20230313,5.86,37300,-17.69,20230621,29000,5.86,20230313,40300,-23.82,20220831,29000,5.86,20230313,0.35,N,100120,500,50 억,,3308835,N,N,85,N,00,N
20230831,131010,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,30650,50,2,0.16,64506450,2101,23.20,30850,30850,30400,39750,21450,30600,30702.74,33.08,0,123,31200,30900,30600,30300,30000,30750,30150,50,9150,500,21420,50,1,10001865,3066,11.55,1.30,12,0.02,2653.00,23497.00,40650,20220830,-24.60,29000,20230313,5.69,37300,-17.83,20230621,29000,5.69,20230313,40300,-23.95,20220831,29000,5.69,20230313,0.35,N,100120,500,50 억,,3308835,N,N,85,N,00,N
20230831,121037,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,30750,150,2,0.49,57808500,1883,20.80,30850,30850,30400,39750,21450,30600,30700.21,33.08,0,166,31200,30900,30600,30300,30000,30750,30150,50,9150,500,21420,50,1,10001865,3076,11.59,1.31,12,0.02,2653.00,23497.00,40650,20220830,-24.35,29000,20230313,6.03,37300,-17.56,20230621,29000,6.03,20230313,40300,-23.70,20220831,29000,6.03,20230313,0.35,N,100120,500,50 억,,3308835,N,N,85,N,00,N
20230831,111447,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,30800,200,2,0.65,39978300,1303,14.39,30850,30850,30400,39750,21450,30600,30681.73,33.08,0,105,31200,30900,30600,30300,30000,30750,30150,50,9150,500,21420,50,1,10001865,3081,11.61,1.31,12,0.01,2653.00,23497.00,40650,20220830,-24.23,29000,20230313,6.21,37300,-17.43,20230621,29000,6.21,20230313,40300,-23.57,20220831,29000,6.21,20230313,0.35,N,100120,500,50 억,,3308835,N,N,85,N,00,N
20230831,101126,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,30700,100,2,0.33,27705700,904,9.98,30850,30850,30400,39750,21450,30600,30647.90,33.08,0,84,31200,30900,30600,30300,30000,30750,30150,50,9150,500,21420,50,1,10001865,3071,11.57,1.31,12,0.01,2653.00,23497.00,40650,20220830,-24.48,29000,20230313,5.86,37300,-17.69,20230621,29000,5.86,20230313,40300,-23.82,20220831,29000,5.86,20230313,0.35,N,100120,500,50 억,,3308835,N,N,85,N,00,N
20230831,090952,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,30400,-200,5,-0.65,5014000,164,1.81,30850,30850,30400,39750,21450,30600,30573.17,33.08,0,1,31200,30900,30600,30300,30000,30750,30150,50,9150,500,21420,50,1,10001865,3041,11.46,1.29,12,0.00,2653.00,23497.00,40650,20220830,-25.22,29000,20230313,4.83,37300,-18.50,20230621,29000,4.83,20230313,40300,-24.57,20220831,29000,4.83,20230313,0.35,N,100120,500,50 억,,3308835,N,N,85,N,00,N
20230830,160750,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,30600,-350,5,-1.13,276197950,9025,47.42,30650,30900,30300,40200,21700,30950,30603.65,33.09,0,-1133,31583,31266,30633,30316,29683,31425,30475,50,9250,500,21660,50,1,10001865,3061,11.53,1.30,12,0.09,2653.00,23497.00,40650,20220830,-24.72,29000,20230313,5.52,37300,-17.96,20230621,29000,5.52,20230313,40650,-24.72,20220830,29000,5.52,20230313,0.36,N,100120,500,50 억,,3310111,N,N,85,N,00,N
20230830,150924,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,30350,-600,5,-1.94,255863550,8357,43.91,30650,30900,30300,40200,21700,30950,30616.67,33.09,0,-1310,31583,31266,30633,30316,29683,31425,30475,50,9250,500,21660,50,1,10001865,3036,11.44,1.29,12,0.08,2653.00,23497.00,40650,20220830,-25.34,29000,20230313,4.66,37300,-18.63,20230621,29000,4.66,20230313,40650,-25.34,20220830,29000,4.66,20230313,0.36,N,100120,500,50 억,,3310111,N,N,8,N,00,N
20230830,141008,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,30500,-450,5,-1.45,180267800,5874,30.86,30650,30900,30500,40200,21700,30950,30689.10,33.09,0,-1503,31583,31266,30633,30316,29683,31425,30475,50,9250,500,21660,50,1,10001865,3051,11.50,1.30,12,0.06,2653.00,23497.00,40650,20220830,-24.97,29000,20230313,5.17,37300,-18.23,20230621,29000,5.17,20230313,40650,-24.97,20220830,29000,5.17,20230313,0.36,N,100120,500,50 억,,3310111,N,N,8,N,00,N
20230830,130956,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,30750,-200,5,-0.65,89797450,2916,15.32,30650,30900,30650,40200,21700,30950,30794.74,33.09,0,-153,31583,31266,30633,30316,29683,31425,30475,50,9250,500,21660,50,1,10001865,3076,11.59,1.31,12,0.03,2653.00,23497.00,40650,20220830,-24.35,29000,20230313,6.03,37300,-17.56,20230621,29000,6.03,20230313,40650,-24.35,20220830,29000,6.03,20230313,0.36,N,100120,500,50 억,,3310111,N,N,8,N,00,N
20230830,121008,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,30750,-200,5,-0.65,82359000,2674,14.05,30650,30900,30650,40200,21700,30950,30799.93,33.09,0,-127,31583,31266,30633,30316,29683,31425,30475,50,9250,500,21660,50,1,10001865,3076,11.59,1.31,12,0.03,2653.00,23497.00,40650,20220830,-24.35,29000,20230313,6.03,37300,-17.56,20230621,29000,6.03,20230313,40650,-24.35,20220830,29000,6.03,20230313,0.36,N,100120,500,50 억,,3310111,N,N,8,N,00,N
20230830,111432,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,30900,-50,5,-0.16,50808000,1649,8.66,30650,30900,30650,40200,21700,30950,30811.40,33.09,0,44,31583,31266,30633,30316,29683,31425,30475,50,9250,500,21660,50,1,10001865,3091,11.65,1.32,12,0.02,2653.00,23497.00,40650,20220830,-23.99,29000,20230313,6.55,37300,-17.16,20230621,29000,6.55,20230313,40650,-23.99,20220830,29000,6.55,20230313,0.36,N,100120,500,50 억,,3310111,N,N,8,N,00,N
20230830,101040,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,30800,-150,5,-0.48,17347250,564,2.96,30650,30900,30650,40200,21700,30950,30757.54,33.09,0,81,31583,31266,30633,30316,29683,31425,30475,50,9250,500,21660,50,1,10001865,3081,11.61,1.31,12,0.01,2653.00,23497.00,40650,20220830,-24.23,29000,20230313,6.21,37300,-17.43,20230621,29000,6.21,20230313,40650,-24.23,20220830,29000,6.21,20230313,0.36,N,100120,500,50 억,,3310111,N,N,8,N,00,N
20230830,090938,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,30750,-200,5,-0.65,11189750,364,1.91,30650,30900,30650,40200,21700,30950,30741.07,33.09,0,110,31583,31266,30633,30316,29683,31425,30475,50,9250,500,21660,50,1,10001865,3076,11.59,1.31,12,0.00,2653.00,23497.00,40650,20220830,-24.35,29000,20230313,6.03,37300,-17.56,20230621,29000,6.03,20230313,40650,-24.35,20220830,29000,6.03,20230313,0.36,N,100120,500,50 억,,3310111,N,N,8,N,00,N
20230829,160746,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,30950,950,2,3.17,577097100,19028,420.04,30050,30950,30000,39000,21000,30000,30328.31,33.01,0,8019,30433,30216,29933,29716,29433,30325,29825,50,9000,500,21000,50,1,10001865,3096,11.67,1.32,12,0.19,2653.00,23497.00,41350,20220826,-25.15,29000,20230313,6.72,37300,-17.02,20230621,29000,6.72,20230313,40650,-23.86,20220830,29000,6.72,20230313,0.35,N,100120,500,50 억,,3302026,N,N,8,N,00,N
20230829,150930,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,30300,300,2,1.00,490192950,16191,357.42,30050,30450,30000,39000,21000,30000,30275.64,33.01,0,7770,30433,30216,29933,29716,29433,30325,29825,50,9000,500,21000,50,1,10001865,3031,11.42,1.29,12,0.16,2653.00,23497.00,41350,20220826,-26.72,29000,20230313,4.48,37300,-18.77,20230621,29000,4.48,20230313,40650,-25.46,20220830,29000,4.48,20230313,0.35,N,100120,500,50 억,,3302026,N,N,132,N,00,N
20230829,141039,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,30250,250,2,0.83,392050900,12952,285.92,30050,30450,30000,39000,21000,30000,30269.53,33.01,0,5894,30433,30216,29933,29716,29433,30325,29825,50,9000,500,21000,50,1,10001865,3026,11.40,1.29,12,0.13,2653.00,23497.00,41350,20220826,-26.84,29000,20230313,4.31,37300,-18.90,20230621,29000,4.31,20230313,40650,-25.58,20220830,29000,4.31,20230313,0.35,N,100120,500,50 억,,3302026,N,N,132,N,00,N
20230829,130953,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,30350,350,2,1.17,263799450,8720,192.49,30050,30450,30000,39000,21000,30000,30252.23,33.01,0,3115,30433,30216,29933,29716,29433,30325,29825,50,9000,500,21000,50,1,10001865,3036,11.44,1.29,12,0.09,2653.00,23497.00,41350,20220826,-26.60,29000,20230313,4.66,37300,-18.63,20230621,29000,4.66,20230313,40650,-25.34,20220830,29000,4.66,20230313,0.35,N,100120,500,50 억,,3302026,N,N,132,N,00,N
20230829,121028,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,30300,300,2,1.00,224015750,7408,163.53,30050,30450,30000,39000,21000,30000,30239.71,33.01,0,2502,30433,30216,29933,29716,29433,30325,29825,50,9000,500,21000,50,1,10001865,3031,11.42,1.29,12,0.07,2653.00,23497.00,41350,20220826,-26.72,29000,20230313,4.48,37300,-18.77,20230621,29000,4.48,20230313,40650,-25.46,20220830,29000,4.48,20230313,0.35,N,100120,500,50 억,,3302026,N,N,132,N,00,N
20230829,111655,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,30250,250,2,0.83,194571700,6436,142.08,30050,30450,30000,39000,21000,30000,30231.77,33.01,0,2161,30433,30216,29933,29716,29433,30325,29825,50,9000,500,21000,50,1,10001865,3026,11.40,1.29,12,0.06,2653.00,23497.00,41350,20220826,-26.84,29000,20230313,4.31,37300,-18.90,20230621,29000,4.31,20230313,40650,-25.58,20220830,29000,4.31,20230313,0.35,N,100120,500,50 억,,3302026,N,N,132,N,00,N
20230829,101121,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,30400,400,2,1.33,129670250,4296,94.83,30050,30450,30000,39000,21000,30000,30183.95,33.01,0,1802,30433,30216,29933,29716,29433,30325,29825,50,9000,500,21000,50,1,10001865,3041,11.46,1.29,12,0.04,2653.00,23497.00,41350,20220826,-26.48,29000,20230313,4.83,37300,-18.50,20230621,29000,4.83,20230313,40650,-25.22,20220830,29000,4.83,20230313,0.35,N,100120,500,50 억,,3302026,N,N,132,N,00,N
20230829,090731,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,30050,50,2,0.17,3065100,102,2.25,30050,30050,30050,39000,21000,30000,30050.00,33.01,0,-15,30433,30216,29933,29716,29433,30325,29825,50,9000,500,21000,50,1,10001865,3006,11.33,1.28,12,0.00,2653.00,23497.00,41350,20220826,-27.33,29000,20230313,3.62,37300,-19.44,20230621,29000,3.62,20230313,40650,-26.08,20220830,29000,3.62,20230313,0.35,N,100120,500,50 억,,3302026,N,N,132,N,00,N
20230828,160723,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,30000,350,2,1.18,135016750,4518,108.79,29650,30150,29650,38500,20800,29650,29884.19,32.99,0,2205,30116,29882,29766,29532,29416,29825,29475,50,8850,500,20750,50,1,10001865,3001,11.31,1.28,12,0.05,2653.00,23497.00,41400,20220825,-27.54,29000,20230313,3.45,37300,-19.57,20230621,29000,3.45,20230313,40650,-26.20,20220830,29000,3.45,20230313,0.36,N,100120,500,50 억,,3299798,N,N,132,N,00,N
20230828,150733,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,30100,450,2,1.52,127419500,4265,102.70,29650,30100,29650,38500,20800,29650,29875.62,32.99,0,2032,30116,29882,29766,29532,29416,29825,29475,50,8850,500,20750,50,1,10001865,3011,11.35,1.28,12,0.04,2653.00,23497.00,41400,20220825,-27.29,29000,20230313,3.79,37300,-19.30,20230621,29000,3.79,20230313,40650,-25.95,20220830,29000,3.79,20230313,0.36,N,100120,500,50 억,,3299798,N,N,1259,N,00,N
20230828,140733,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,29950,300,2,1.01,114491450,3834,92.32,29650,30000,29650,38500,20800,29650,29862.14,32.99,0,1890,30116,29882,29766,29532,29416,29825,29475,50,8850,500,20750,50,1,10001865,2996,11.29,1.27,12,0.04,2653.00,23497.00,41400,20220825,-27.66,29000,20230313,3.28,37300,-19.71,20230621,29000,3.28,20230313,40650,-26.32,20220830,29000,3.28,20230313,0.36,N,100120,500,50 억,,3299798,N,N,1259,N,00,N
20230828,130739,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,29900,250,2,0.84,108713900,3641,87.67,29650,30000,29650,38500,20800,29650,29858.25,32.99,0,1722,30116,29882,29766,29532,29416,29825,29475,50,8850,500,20750,50,1,10001865,2991,11.27,1.27,12,0.04,2653.00,23497.00,41400,20220825,-27.78,29000,20230313,3.10,37300,-19.84,20230621,29000,3.10,20230313,40650,-26.45,20220830,29000,3.10,20230313,0.36,N,100120,500,50 억,,3299798,N,N,1259,N,00,N
20230828,120731,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,29850,200,2,0.67,72610500,2430,58.51,29650,30000,29650,38500,20800,29650,29880.86,32.99,0,818,30116,29882,29766,29532,29416,29825,29475,50,8850,500,20750,50,1,10001865,2986,11.25,1.27,12,0.02,2653.00,23497.00,41400,20220825,-27.90,29000,20230313,2.93,37300,-19.97,20230621,29000,2.93,20230313,40650,-26.57,20220830,29000,2.93,20230313,0.36,N,100120,500,50 억,,3299798,N,N,1259,N,00,N
20230828,110727,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,29900,250,2,0.84,54151600,1812,43.63,29650,30000,29650,38500,20800,29650,29884.99,32.99,0,815,30116,29882,29766,29532,29416,29825,29475,50,8850,500,20750,50,1,10001865,2991,11.27,1.27,12,0.02,2653.00,23497.00,41400,20220825,-27.78,29000,20230313,3.10,37300,-19.84,20230621,29000,3.10,20230313,40650,-26.45,20220830,29000,3.10,20230313,0.36,N,100120,500,50 억,,3299798,N,N,1259,N,00,N
20230828,100722,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,30000,350,2,1.18,42056750,1408,33.90,29650,30000,29650,38500,20800,29650,29869.85,32.99,0,797,30116,29882,29766,29532,29416,29825,29475,50,8850,500,20750,50,1,10001865,3001,11.31,1.28,12,0.01,2653.00,23497.00,41400,20220825,-27.54,29000,20230313,3.45,37300,-19.57,20230621,29000,3.45,20230313,40650,-26.20,20220830,29000,3.45,20230313,0.36,N,100120,500,50 억,,3299798,N,N,1259,N,00,N
20230828,090733,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,29900,250,2,0.84,19414550,651,15.68,29650,29950,29650,38500,20800,29650,29822.66,32.99,0,450,30116,29882,29766,29532,29416,29825,29475,50,8850,500,20750,50,1,10001865,2991,11.27,1.27,12,0.01,2653.00,23497.00,41400,20220825,-27.78,29000,20230313,3.10,37300,-19.84,20230621,29000,3.10,20230313,40650,-26.45,20220830,29000,3.10,20230313,0.36,N,100120,500,50 억,,3299798,N,N,1259,N,00,N
20230825,160729,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,29650,-150,5,-0.50,123729400,4152,60.98,29700,30000,29650,38700,20900,29800,29800.10,32.99,0,295,30400,30100,29900,29600,29400,30000,29500,50,8900,500,20860,50,1,10001865,2966,11.18,1.26,12,0.04,2653.00,23497.00,41400,20220825,-28.38,29000,20230313,2.24,37300,-20.51,20230621,29000,2.24,20230313,41400,-28.38,20220825,29000,2.24,20230313,0.35,N,100120,500,50 억,,3299456,N,N,1259,N,00,N
20230825,150731,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,29800,0,3,0.00,86084450,2883,42.34,29700,30000,29650,38700,20900,29800,29859.33,32.99,0,203,30400,30100,29900,29600,29400,30000,29500,50,8900,500,20860,50,1,10001865,2981,11.23,1.27,12,0.03,2653.00,23497.00,41400,20220825,-28.02,29000,20230313,2.76,37300,-20.11,20230621,29000,2.76,20230313,41400,-28.02,20220825,29000,2.76,20230313,0.35,N,100120,500,50 억,,3299456,N,N,714,N,00,N
20230825,140729,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,29850,50,2,0.17,75328050,2522,37.04,29700,30000,29650,38700,20900,29800,29868.38,32.99,0,178,30400,30100,29900,29600,29400,30000,29500,50,8900,500,20860,50,1,10001865,2986,11.25,1.27,12,0.03,2653.00,23497.00,41400,20220825,-27.90,29000,20230313,2.93,37300,-19.97,20230621,29000,2.93,20230313,41400,-27.90,20220825,29000,2.93,20230313,0.35,N,100120,500,50 억,,3299456,N,N,714,N,00,N
20230825,130725,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,29900,100,2,0.34,66514050,2227,32.71,29700,30000,29650,38700,20900,29800,29867.11,32.99,0,297,30400,30100,29900,29600,29400,30000,29500,50,8900,500,20860,50,1,10001865,2991,11.27,1.27,12,0.02,2653.00,23497.00,41400,20220825,-27.78,29000,20230313,3.10,37300,-19.84,20230621,29000,3.10,20230313,41400,-27.78,20220825,29000,3.10,20230313,0.35,N,100120,500,50 억,,3299456,N,N,714,N,00,N
20230825,120726,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,29950,150,2,0.50,49247000,1650,24.23,29700,30000,29650,38700,20900,29800,29846.67,32.99,0,366,30400,30100,29900,29600,29400,30000,29500,50,8900,500,20860,50,1,10001865,2996,11.29,1.27,12,0.02,2653.00,23497.00,41400,20220825,-27.66,29000,20230313,3.28,37300,-19.71,20230621,29000,3.28,20230313,41400,-27.66,20220825,29000,3.28,20230313,0.35,N,100120,500,50 억,,3299456,N,N,714,N,00,N
20230825,110728,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,29950,150,2,0.50,44329050,1486,21.82,29700,29950,29650,38700,20900,29800,29831.12,32.99,0,381,30400,30100,29900,29600,29400,30000,29500,50,8900,500,20860,50,1,10001865,2996,11.29,1.27,12,0.01,2653.00,23497.00,41400,20220825,-27.66,29000,20230313,3.28,37300,-19.71,20230621,29000,3.28,20230313,41400,-27.66,20220825,29000,3.28,20230313,0.35,N,100120,500,50 억,,3299456,N,N,714,N,00,N
20230825,100728,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,29900,100,2,0.34,25674150,862,12.66,29700,29900,29650,38700,20900,29800,29784.40,32.99,0,170,30400,30100,29900,29600,29400,30000,29500,50,8900,500,20860,50,1,10001865,2991,11.27,1.27,12,0.01,2653.00,23497.00,41400,20220825,-27.78,29000,20230313,3.10,37300,-19.84,20230621,29000,3.10,20230313,41400,-27.78,20220825,29000,3.10,20230313,0.35,N,100120,500,50 억,,3299456,N,N,714,N,00,N
20230825,090726,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,29800,0,3,0.00,8103800,273,4.01,29700,29800,29650,38700,20900,29800,29684.25,32.99,0,41,30400,30100,29900,29600,29400,30000,29500,50,8900,500,20860,50,1,10001865,2981,11.23,1.27,12,0.00,2653.00,23497.00,41400,20220825,-28.02,29000,20230313,2.76,37300,-20.11,20230621,29000,2.76,20230313,41400,-28.02,20220825,29000,2.76,20230313,0.35,N,100120,500,50 억,,3299456,N,N,714,N,00,N
20230824,160722,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,29800,-150,5,-0.50,202865800,6785,121.14,29950,30200,29700,38900,21000,29950,29900.04,32.99,0,4,30516,30232,30016,29732,29516,30125,29625,50,8950,500,20960,50,1,10001865,2981,11.23,1.27,12,0.07,2653.00,23497.00,41400,20220825,-28.02,29000,20230313,2.76,37300,-20.11,20230621,29000,2.76,20230313,41400,-28.02,20220825,29000,2.76,20230313,0.35,N,100120,500,50 억,,3299380,N,N,714,N,00,N
20230824,150720,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,30100,150,2,0.50,167899050,5615,100.25,29950,30200,29700,38900,21000,29950,29901.88,32.99,0,85,30516,30232,30016,29732,29516,30125,29625,50,8950,500,20960,50,1,10001865,3011,11.35,1.28,12,0.06,2653.00,23497.00,41400,20220825,-27.29,29000,20230313,3.79,37300,-19.30,20230621,29000,3.79,20230313,41400,-27.29,20220825,29000,3.79,20230313,0.35,N,100120,500,50 억,,3299380,N,N,9,N,00,N
20230824,140722,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,29950,0,3,0.00,142024650,4753,84.86,29950,30200,29700,38900,21000,29950,29881.05,32.99,0,138,30516,30232,30016,29732,29516,30125,29625,50,8950,500,20960,50,1,10001865,2996,11.29,1.27,12,0.05,2653.00,23497.00,41400,20220825,-27.66,29000,20230313,3.28,37300,-19.71,20230621,29000,3.28,20230313,41400,-27.66,20220825,29000,3.28,20230313,0.35,N,100120,500,50 억,,3299380,N,N,9,N,00,N
20230824,130726,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,29800,-150,5,-0.50,115261300,3857,68.86,29950,30200,29700,38900,21000,29950,29883.67,32.99,0,41,30516,30232,30016,29732,29516,30125,29625,50,8950,500,20960,50,1,10001865,2981,11.23,1.27,12,0.04,2653.00,23497.00,41400,20220825,-28.02,29000,20230313,2.76,37300,-20.11,20230621,29000,2.76,20230313,41400,-28.02,20220825,29000,2.76,20230313,0.35,N,100120,500,50 억,,3299380,N,N,9,N,00,N
20230824,120726,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,29900,-50,5,-0.17,90313050,3022,53.95,29950,30200,29700,38900,21000,29950,29885.19,32.99,0,100,30516,30232,30016,29732,29516,30125,29625,50,8950,500,20960,50,1,10001865,2991,11.27,1.27,12,0.03,2653.00,23497.00,41400,20220825,-27.78,29000,20230313,3.10,37300,-19.84,20230621,29000,3.10,20230313,41400,-27.78,20220825,29000,3.10,20230313,0.35,N,100120,500,50 억,,3299380,N,N,9,N,00,N
20230824,110725,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,30000,50,2,0.17,76392500,2557,45.65,29950,30200,29700,38900,21000,29950,29875.83,32.99,0,196,30516,30232,30016,29732,29516,30125,29625,50,8950,500,20960,50,1,10001865,3001,11.31,1.28,12,0.03,2653.00,23497.00,41400,20220825,-27.54,29000,20230313,3.45,37300,-19.57,20230621,29000,3.45,20230313,41400,-27.54,20220825,29000,3.45,20230313,0.35,N,100120,500,50 억,,3299380,N,N,9,N,00,N
20230824,100721,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,29850,-100,5,-0.33,65529350,2194,39.17,29950,30200,29700,38900,21000,29950,29867.53,32.99,0,75,30516,30232,30016,29732,29516,30125,29625,50,8950,500,20960,50,1,10001865,2986,11.25,1.27,12,0.02,2653.00,23497.00,41400,20220825,-27.90,29000,20230313,2.93,37300,-19.97,20230621,29000,2.93,20230313,41400,-27.90,20220825,29000,2.93,20230313,0.35,N,100120,500,50 억,,3299380,N,N,9,N,00,N
20230824,090723,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,30200,250,2,0.83,1954750,65,1.16,29950,30200,29950,38900,21000,29950,30073.08,32.99,0,0,30516,30232,30016,29732,29516,30125,29625,50,8950,500,20960,50,1,10001865,3021,11.38,1.29,12,0.00,2653.00,23497.00,41400,20220825,-27.05,29000,20230313,4.14,37300,-19.03,20230621,29000,4.14,20230313,41400,-27.05,20220825,29000,4.14,20230313,0.35,N,100120,500,50 억,,3299380,N,N,9,N,00,N
20230823,160718,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,29950,-50,5,-0.17,167961350,5601,108.40,30300,30300,29800,39000,21000,30000,29987.74,33.00,0,-925,31400,30700,30300,29600,29200,30500,29400,50,9000,500,21000,50,1,10001865,2996,11.29,1.27,12,0.06,2653.00,23497.00,41550,20220822,-27.92,29000,20230313,3.28,37300,-19.71,20230621,29000,3.28,20230313,41400,-27.66,20220825,29000,3.28,20230313,0.36,N,100120,500,50 억,,3300305,N,N,9,N,00,N
20230823,150719,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,29950,-50,5,-0.17,160959100,5367,103.87,30300,30300,29800,39000,21000,30000,29990.52,33.00,0,-908,31400,30700,30300,29600,29200,30500,29400,50,9000,500,21000,50,1,10001865,2996,11.29,1.27,12,0.05,2653.00,23497.00,41550,20220822,-27.92,29000,20230313,3.28,37300,-19.71,20230621,29000,3.28,20230313,41400,-27.66,20220825,29000,3.28,20230313,0.36,N,100120,500,50 억,,3300305,N,N,276,N,00,N
20230823,140723,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,29800,-200,5,-0.67,154922700,5165,99.96,30300,30300,29800,39000,21000,30000,29994.71,33.00,0,-836,31400,30700,30300,29600,29200,30500,29400,50,9000,500,21000,50,1,10001865,2981,11.23,1.27,12,0.05,2653.00,23497.00,41550,20220822,-28.28,29000,20230313,2.76,37300,-20.11,20230621,29000,2.76,20230313,41400,-28.02,20220825,29000,2.76,20230313,0.36,N,100120,500,50 억,,3300305,N,N,276,N,00,N
20230823,130718,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,29950,-50,5,-0.17,126826850,4225,81.77,30300,30300,29900,39000,21000,30000,30018.19,33.00,0,-685,31400,30700,30300,29600,29200,30500,29400,50,9000,500,21000,50,1,10001865,2996,11.29,1.27,12,0.04,2653.00,23497.00,41550,20220822,-27.92,29000,20230313,3.28,37300,-19.71,20230621,29000,3.28,20230313,41400,-27.66,20220825,29000,3.28,20230313,0.36,N,100120,500,50 억,,3300305,N,N,276,N,00,N
20230823,120724,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,29900,-100,5,-0.33,101121850,3366,65.14,30300,30300,29900,39000,21000,30000,30042.14,33.00,0,-644,31400,30700,30300,29600,29200,30500,29400,50,9000,500,21000,50,1,10001865,2991,11.27,1.27,12,0.03,2653.00,23497.00,41550,20220822,-28.04,29000,20230313,3.10,37300,-19.84,20230621,29000,3.10,20230313,41400,-27.78,20220825,29000,3.10,20230313,0.36,N,100120,500,50 억,,3300305,N,N,276,N,00,N
20230823,110719,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,29900,-100,5,-0.33,76317850,2537,49.10,30300,30300,29900,39000,21000,30000,30081.93,33.00,0,-644,31400,30700,30300,29600,29200,30500,29400,50,9000,500,21000,50,1,10001865,2991,11.27,1.27,12,0.03,2653.00,23497.00,41550,20220822,-28.04,29000,20230313,3.10,37300,-19.84,20230621,29000,3.10,20230313,41400,-27.78,20220825,29000,3.10,20230313,0.36,N,100120,500,50 억,,3300305,N,N,276,N,00,N
20230823,100719,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,30200,200,2,0.67,27539400,914,17.69,30300,30300,30050,39000,21000,30000,30130.63,33.00,0,110,31400,30700,30300,29600,29200,30500,29400,50,9000,500,21000,50,1,10001865,3021,11.38,1.29,12,0.01,2653.00,23497.00,41550,20220822,-27.32,29000,20230313,4.14,37300,-19.03,20230621,29000,4.14,20230313,41400,-27.05,20220825,29000,4.14,20230313,0.36,N,100120,500,50 억,,3300305,N,N,276,N,00,N
20230823,090726,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,30100,100,2,0.33,1027050,34,0.66,30300,30300,30100,39000,21000,30000,30207.35,33.00,0,0,31400,30700,30300,29600,29200,30500,29400,50,9000,500,21000,50,1,10001865,3011,11.35,1.28,12,0.00,2653.00,23497.00,41550,20220822,-27.56,29000,20230313,3.79,37300,-19.30,20230621,29000,3.79,20230313,41400,-27.29,20220825,29000,3.79,20230313,0.36,N,100120,500,50 억,,3300305,N,N,276,N,00,N
20230822,160715,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,30000,0,3,0.00,155685250,5167,77.95,31000,31000,29900,39000,21000,30000,30130.69,33.01,0,-1665,30866,30432,29966,29532,29066,30650,29750,50,9000,500,21000,50,1,10001865,3001,11.31,1.28,12,0.05,2653.00,23497.00,43600,20220819,-31.19,29000,20230313,3.45,37300,-19.57,20230621,29000,3.45,20230313,41550,-27.80,20220822,29000,3.45,20230313,0.35,N,100120,500,50 억,,3301969,N,N,276,N,00,N
20230822,150717,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,30100,100,2,0.33,132765250,4403,66.42,31000,31000,29900,39000,21000,30000,30153.36,33.01,0,-1576,30866,30432,29966,29532,29066,30650,29750,50,9000,500,21000,50,1,10001865,3011,11.35,1.28,12,0.04,2653.00,23497.00,43600,20220819,-30.96,29000,20230313,3.79,37300,-19.30,20230621,29000,3.79,20230313,41550,-27.56,20220822,29000,3.79,20230313,0.35,N,100120,500,50 억,,3301969,N,N,80,N,00,N
20230822,140718,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,29900,-100,5,-0.33,121483150,4027,60.75,31000,31000,29900,39000,21000,30000,30167.16,33.01,0,-1294,30866,30432,29966,29532,29066,30650,29750,50,9000,500,21000,50,1,10001865,2991,11.27,1.27,12,0.04,2653.00,23497.00,43600,20220819,-31.42,29000,20230313,3.10,37300,-19.84,20230621,29000,3.10,20230313,41550,-28.04,20220822,29000,3.10,20230313,0.35,N,100120,500,50 억,,3301969,N,N,80,N,00,N
20230822,130714,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,30050,50,2,0.17,91265400,3019,45.54,31000,31000,30000,39000,21000,30000,30230.34,33.01,0,-868,30866,30432,29966,29532,29066,30650,29750,50,9000,500,21000,50,1,10001865,3006,11.33,1.28,12,0.03,2653.00,23497.00,43600,20220819,-31.08,29000,20230313,3.62,37300,-19.44,20230621,29000,3.62,20230313,41550,-27.68,20220822,29000,3.62,20230313,0.35,N,100120,500,50 억,,3301969,N,N,80,N,00,N
20230822,120704,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,30150,150,2,0.50,67720050,2235,33.72,31000,31000,30000,39000,21000,30000,30299.80,33.01,0,-851,30866,30432,29966,29532,29066,30650,29750,50,9000,500,21000,50,1,10001865,3016,11.36,1.28,12,0.02,2653.00,23497.00,43600,20220819,-30.85,29000,20230313,3.97,37300,-19.17,20230621,29000,3.97,20230313,41550,-27.44,20220822,29000,3.97,20230313,0.35,N,100120,500,50 억,,3301969,N,N,80,N,00,N
20230822,110714,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,30250,250,2,0.83,52870200,1742,26.28,31000,31000,30100,39000,21000,30000,30350.29,33.01,0,-723,30866,30432,29966,29532,29066,30650,29750,50,9000,500,21000,50,1,10001865,3026,11.40,1.29,12,0.02,2653.00,23497.00,43600,20220819,-30.62,29000,20230313,4.31,37300,-18.90,20230621,29000,4.31,20230313,41550,-27.20,20220822,29000,4.31,20230313,0.35,N,100120,500,50 억,,3301969,N,N,80,N,00,N
20230822,100710,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,30250,250,2,0.83,34302500,1128,17.02,31000,31000,30100,39000,21000,30000,30410.02,33.01,0,-479,30866,30432,29966,29532,29066,30650,29750,50,9000,500,21000,50,1,10001865,3026,11.40,1.29,12,0.01,2653.00,23497.00,43600,20220819,-30.62,29000,20230313,4.31,37300,-18.90,20230621,29000,4.31,20230313,41550,-27.20,20220822,29000,4.31,20230313,0.35,N,100120,500,50 억,,3301969,N,N,80,N,00,N
20230822,090715,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,30400,400,2,1.33,14565650,475,7.17,31000,31000,30150,39000,21000,30000,30664.53,33.01,0,-137,30866,30432,29966,29532,29066,30650,29750,50,9000,500,21000,50,1,10001865,3041,11.46,1.29,12,0.00,2653.00,23497.00,43600,20220819,-30.28,29000,20230313,4.83,37300,-18.50,20230621,29000,4.83,20230313,41550,-26.84,20220822,29000,4.83,20230313,0.35,N,100120,500,50 억,,3301969,N,N,80,N,00,N
20230821,160711,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,30000,0,3,0.00,199725550,6628,96.48,29500,30400,29500,39000,21000,30000,30133.61,33.01,0,1051,30866,30432,30016,29582,29166,30650,29800,50,9000,500,21000,50,1,10001865,3001,11.31,1.28,12,0.07,2653.00,23497.00,43750,20220818,-31.43,29000,20230313,3.45,37300,-19.57,20230621,29000,3.45,20230313,41550,-27.80,20220822,29000,3.45,20230313,0.41,N,100120,500,50 억,,3301180,N,N,80,N,00,N
20230821,150717,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,30200,200,2,0.67,188294250,6247,90.93,29500,30400,29500,39000,21000,30000,30141.55,33.01,0,1051,30866,30432,30016,29582,29166,30650,29800,50,9000,500,21000,50,1,10001865,3021,11.38,1.29,12,0.06,2653.00,23497.00,43750,20220818,-30.97,29000,20230313,4.14,37300,-19.03,20230621,29000,4.14,20230313,41550,-27.32,20220822,29000,4.14,20230313,0.41,N,100120,500,50 억,,3301180,N,N,156,N,00,N
20230821,140714,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,30300,300,2,1.00,169868400,5637,82.05,29500,30400,29500,39000,21000,30000,30134.54,33.01,0,1086,30866,30432,30016,29582,29166,30650,29800,50,9000,500,21000,50,1,10001865,3031,11.42,1.29,12,0.06,2653.00,23497.00,43750,20220818,-30.74,29000,20230313,4.48,37300,-18.77,20230621,29000,4.48,20230313,41550,-27.08,20220822,29000,4.48,20230313,0.41,N,100120,500,50 억,,3301180,N,N,156,N,00,N
20230821,130721,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,30250,250,2,0.83,147626650,4902,71.35,29500,30400,29500,39000,21000,30000,30115.60,33.01,0,872,30866,30432,30016,29582,29166,30650,29800,50,9000,500,21000,50,1,10001865,3026,11.40,1.29,12,0.05,2653.00,23497.00,43750,20220818,-30.86,29000,20230313,4.31,37300,-18.90,20230621,29000,4.31,20230313,41550,-27.20,20220822,29000,4.31,20230313,0.41,N,100120,500,50 억,,3301180,N,N,156,N,00,N
20230821,120718,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,30250,250,2,0.83,141551400,4701,68.43,29500,30400,29500,39000,21000,30000,30110.91,33.01,0,814,30866,30432,30016,29582,29166,30650,29800,50,9000,500,21000,50,1,10001865,3026,11.40,1.29,12,0.05,2653.00,23497.00,43750,20220818,-30.86,29000,20230313,4.31,37300,-18.90,20230621,29000,4.31,20230313,41550,-27.20,20220822,29000,4.31,20230313,0.41,N,100120,500,50 억,,3301180,N,N,156,N,00,N
20230821,110713,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,30250,250,2,0.83,132455650,4400,64.05,29500,30400,29500,39000,21000,30000,30103.56,33.01,0,744,30866,30432,30016,29582,29166,30650,29800,50,9000,500,21000,50,1,10001865,3026,11.40,1.29,12,0.04,2653.00,23497.00,43750,20220818,-30.86,29000,20230313,4.31,37300,-18.90,20230621,29000,4.31,20230313,41550,-27.20,20220822,29000,4.31,20230313,0.41,N,100120,500,50 억,,3301180,N,N,156,N,00,N
20230821,100712,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,30350,350,2,1.17,77694050,2589,37.69,29500,30400,29500,39000,21000,30000,30009.29,33.01,0,598,30866,30432,30016,29582,29166,30650,29800,50,9000,500,21000,50,1,10001865,3036,11.44,1.29,12,0.03,2653.00,23497.00,43750,20220818,-30.63,29000,20230313,4.66,37300,-18.63,20230621,29000,4.66,20230313,41550,-26.96,20220822,29000,4.66,20230313,0.41,N,100120,500,50 억,,3301180,N,N,156,N,00,N
20230821,090720,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,30050,50,2,0.17,18492550,626,9.11,29500,30200,29500,39000,21000,30000,29540.81,33.01,0,87,30866,30432,30016,29582,29166,30650,29800,50,9000,500,21000,50,1,10001865,3006,11.33,1.28,12,0.01,2653.00,23497.00,43750,20220818,-31.31,29000,20230313,3.62,37300,-19.44,20230621,29000,3.62,20230313,41550,-27.68,20220822,29000,3.62,20230313,0.41,N,100120,500,50 억,,3301180,N,N,156,N,00,N
20230818,160713,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,30000,50,2,0.17,205197200,6870,56.11,29950,30450,29600,38900,21000,29950,29868.59,33.00,0,374,30550,30250,29900,29600,29250,30400,29750,50,8950,500,20960,50,1,10001865,3001,11.31,1.28,12,0.07,2653.00,23497.00,44000,20220817,-31.82,29000,20230313,3.45,37300,-19.57,20230621,29000,3.45,20230313,43750,-31.43,20220818,29000,3.45,20230313,0.41,N,100120,500,50 억,,3301100,N,N,156,N,00,N
20230818,150706,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,29800,-150,5,-0.50,191922350,6427,52.49,29950,30450,29600,38900,21000,29950,29861.89,33.00,0,427,30550,30250,29900,29600,29250,30400,29750,50,8950,500,20960,50,1,10001865,2981,11.23,1.27,12,0.06,2653.00,23497.00,44000,20220817,-32.27,29000,20230313,2.76,37300,-20.11,20230621,29000,2.76,20230313,43750,-31.89,20220818,29000,2.76,20230313,0.41,N,100120,500,50 억,,3301100,N,N,6,N,00,N
20230818,140711,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,29950,0,3,0.00,151393500,5070,41.41,29950,30450,29600,38900,21000,29950,29860.65,33.00,0,548,30550,30250,29900,29600,29250,30400,29750,50,8950,500,20960,50,1,10001865,2996,11.29,1.27,12,0.05,2653.00,23497.00,44000,20220817,-31.93,29000,20230313,3.28,37300,-19.71,20230621,29000,3.28,20230313,43750,-31.54,20220818,29000,3.28,20230313,0.41,N,100120,500,50 억,,3301100,N,N,6,N,00,N
20230818,130706,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,30050,100,2,0.33,137698100,4613,37.68,29950,30450,29600,38900,21000,29950,29850.01,33.00,0,453,30550,30250,29900,29600,29250,30400,29750,50,8950,500,20960,50,1,10001865,3006,11.33,1.28,12,0.05,2653.00,23497.00,44000,20220817,-31.70,29000,20230313,3.62,37300,-19.44,20230621,29000,3.62,20230313,43750,-31.31,20220818,29000,3.62,20230313,0.41,N,100120,500,50 억,,3301100,N,N,6,N,00,N
20230818,120718,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,29950,0,3,0.00,110727900,3714,30.33,29950,30450,29600,38900,21000,29950,29813.65,33.00,0,232,30550,30250,29900,29600,29250,30400,29750,50,8950,500,20960,50,1,10001865,2996,11.29,1.27,12,0.04,2653.00,23497.00,44000,20220817,-31.93,29000,20230313,3.28,37300,-19.71,20230621,29000,3.28,20230313,43750,-31.54,20220818,29000,3.28,20230313,0.41,N,100120,500,50 억,,3301100,N,N,6,N,00,N
20230818,110709,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,29900,-50,5,-0.17,85143350,2858,23.34,29950,30450,29600,38900,21000,29950,29791.24,33.00,0,121,30550,30250,29900,29600,29250,30400,29750,50,8950,500,20960,50,1,10001865,2991,11.27,1.27,12,0.03,2653.00,23497.00,44000,20220817,-32.05,29000,20230313,3.10,37300,-19.84,20230621,29000,3.10,20230313,43750,-31.66,20220818,29000,3.10,20230313,0.41,N,100120,500,50 억,,3301100,N,N,6,N,00,N
20230818,100712,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,29750,-200,5,-0.67,40479600,1362,11.12,29950,29950,29600,38900,21000,29950,29720.70,33.00,0,-246,30550,30250,29900,29600,29250,30400,29750,50,8950,500,20960,50,1,10001865,2976,11.21,1.27,12,0.01,2653.00,23497.00,44000,20220817,-32.39,29000,20230313,2.59,37300,-20.24,20230621,29000,2.59,20230313,43750,-32.00,20220818,29000,2.59,20230313,0.41,N,100120,500,50 억,,3301100,N,N,6,N,00,N
20230818,090714,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,29700,-250,5,-0.83,4006300,135,1.10,29950,29950,29600,38900,21000,29950,29676.30,33.00,0,-39,30550,30250,29900,29600,29250,30400,29750,50,8950,500,20960,50,1,10001865,2971,11.19,1.26,12,0.00,2653.00,23497.00,44000,20220817,-32.50,29000,20230313,2.41,37300,-20.38,20230621,29000,2.41,20230313,43750,-32.11,20220818,29000,2.41,20230313,0.41,N,100120,500,50 억,,3301100,N,N,6,N,00,N
20230817,160712,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,29950,-250,5,-0.83,364436600,12244,70.14,29600,30200,29550,39250,21150,30200,29764.51,32.99,0,1334,31500,30850,30400,29750,29300,30625,29525,50,9050,500,21140,50,1,10001865,2996,11.29,1.27,12,0.12,2653.00,23497.00,44550,20220816,-32.77,29000,20230313,3.28,37300,-19.71,20230621,29000,3.28,20230313,44000,-31.93,20220817,29000,3.28,20230313,0.41,N,100120,500,50 억,,3299475,N,N,6,N,00,N
20230817,150717,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,29950,-250,5,-0.83,350766250,11788,67.53,29600,30150,29550,39250,21150,30200,29756.21,32.99,0,1257,31500,30850,30400,29750,29300,30625,29525,50,9050,500,21140,50,1,10001865,2996,11.29,1.27,12,0.12,2653.00,23497.00,44550,20220816,-32.77,29000,20230313,3.28,37300,-19.71,20230621,29000,3.28,20230313,44000,-31.93,20220817,29000,3.28,20230313,0.41,N,100120,500,50 억,,3299475,N,N,0,N,00,N
20230817,140711,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,30150,-50,5,-0.17,330927800,11126,63.73,29600,30150,29550,39250,21150,30200,29743.65,32.99,0,1310,31500,30850,30400,29750,29300,30625,29525,50,9050,500,21140,50,1,10001865,3016,11.36,1.28,12,0.11,2653.00,23497.00,44550,20220816,-32.32,29000,20230313,3.97,37300,-19.17,20230621,29000,3.97,20230313,44000,-31.48,20220817,29000,3.97,20230313,0.41,N,100120,500,50 억,,3299475,N,N,0,N,00,N
20230817,130709,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,29850,-350,5,-1.16,316175050,10634,60.92,29600,30050,29550,39250,21150,30200,29732.47,32.99,0,1460,31500,30850,30400,29750,29300,30625,29525,50,9050,500,21140,50,1,10001865,2986,11.25,1.27,12,0.11,2653.00,23497.00,44550,20220816,-33.00,29000,20230313,2.93,37300,-19.97,20230621,29000,2.93,20230313,44000,-32.16,20220817,29000,2.93,20230313,0.41,N,100120,500,50 억,,3299475,N,N,0,N,00,N
20230817,120711,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,29950,-250,5,-0.83,284342300,9572,54.83,29600,30000,29550,39250,21150,30200,29705.63,32.99,0,1102,31500,30850,30400,29750,29300,30625,29525,50,9050,500,21140,50,1,10001865,2996,11.29,1.27,12,0.10,2653.00,23497.00,44550,20220816,-32.77,29000,20230313,3.28,37300,-19.71,20230621,29000,3.28,20230313,44000,-31.93,20220817,29000,3.28,20230313,0.41,N,100120,500,50 억,,3299475,N,N,0,N,00,N
20230817,110711,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,29800,-400,5,-1.32,254488800,8575,49.12,29600,30000,29550,39250,21150,30200,29677.99,32.99,0,1855,31500,30850,30400,29750,29300,30625,29525,50,9050,500,21140,50,1,10001865,2981,11.23,1.27,12,0.09,2653.00,23497.00,44550,20220816,-33.11,29000,20230313,2.76,37300,-20.11,20230621,29000,2.76,20230313,44000,-32.27,20220817,29000,2.76,20230313,0.41,N,100120,500,50 억,,3299475,N,N,0,N,00,N
20230817,100708,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,30000,-200,5,-0.66,208578600,7031,40.28,29600,30000,29550,39250,21150,30200,29665.57,32.99,0,1754,31500,30850,30400,29750,29300,30625,29525,50,9050,500,21140,50,1,10001865,3001,11.31,1.28,12,0.07,2653.00,23497.00,44550,20220816,-32.66,29000,20230313,3.45,37300,-19.57,20230621,29000,3.45,20230313,44000,-31.82,20220817,29000,3.45,20230313,0.41,N,100120,500,50 억,,3299475,N,N,0,N,00,N
20230817,090706,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,29650,-550,5,-1.82,14394650,484,2.77,29600,29900,29600,39250,21150,30200,29741.01,32.99,0,-312,31500,30850,30400,29750,29300,30625,29525,50,9050,500,21140,50,1,10001865,2966,11.18,1.26,12,0.00,2653.00,23497.00,44550,20220816,-33.45,29000,20230313,2.24,37300,-20.51,20230621,29000,2.24,20230313,44000,-32.61,20220817,29000,2.24,20230313,0.41,N,100120,500,50 억,,3299475,N,N,0,N,00,N
20230816,160711,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,30200,-900,5,-2.89,528043450,17454,206.14,31000,31050,29950,40400,21800,31100,30253.43,33.00,0,-1242,31733,31416,30883,30566,30033,31575,30725,50,9300,500,21770,50,1,10001865,3021,11.38,1.29,12,0.17,2653.00,23497.00,44550,20220816,-32.21,29000,20230313,4.14,37300,-19.03,20230621,29000,4.14,20230313,44550,-32.21,20220816,29000,4.14,20230313,0.41,N,100120,500,50 억,,3300893,N,N,1,N,00,N
20230816,150712,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,30100,-1000,5,-3.22,496329500,16399,193.68,31000,31050,29950,40400,21800,31100,30265.84,33.00,0,-1310,31733,31416,30883,30566,30033,31575,30725,50,9300,500,21770,50,1,10001865,3011,11.35,1.28,12,0.16,2653.00,23497.00,44550,20220816,-32.44,29000,20230313,3.79,37300,-19.30,20230621,29000,3.79,20230313,44550,-32.44,20220816,29000,3.79,20230313,0.41,N,100120,500,50 억,,3300893,N,N,1,N,00,N
20230816,140709,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,30100,-1000,5,-3.22,466375600,15403,181.92,31000,31050,29950,40400,21800,31100,30278.23,33.00,0,-1371,31733,31416,30883,30566,30033,31575,30725,50,9300,500,21770,50,1,10001865,3011,11.35,1.28,12,0.15,2653.00,23497.00,44550,20220816,-32.44,29000,20230313,3.79,37300,-19.30,20230621,29000,3.79,20230313,44550,-32.44,20220816,29000,3.79,20230313,0.41,N,100120,500,50 억,,3300893,N,N,1,N,00,N
20230816,130708,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,30150,-950,5,-3.05,432426450,14275,168.60,31000,31050,29950,40400,21800,31100,30292.57,33.00,0,-1242,31733,31416,30883,30566,30033,31575,30725,50,9300,500,21770,50,1,10001865,3016,11.36,1.28,12,0.14,2653.00,23497.00,44550,20220816,-32.32,29000,20230313,3.97,37300,-19.17,20230621,29000,3.97,20230313,44550,-32.32,20220816,29000,3.97,20230313,0.41,N,100120,500,50 억,,3300893,N,N,1,N,00,N
20230816,120717,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,30150,-950,5,-3.05,417867300,13792,162.89,31000,31050,29950,40400,21800,31100,30297.80,33.00,0,-1099,31733,31416,30883,30566,30033,31575,30725,50,9300,500,21770,50,1,10001865,3016,11.36,1.28,12,0.14,2653.00,23497.00,44550,20220816,-32.32,29000,20230313,3.97,37300,-19.17,20230621,29000,3.97,20230313,44550,-32.32,20220816,29000,3.97,20230313,0.41,N,100120,500,50 억,,3300893,N,N,1,N,00,N
20230816,110714,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,30100,-1000,5,-3.22,344997250,11380,134.40,31000,31050,29950,40400,21800,31100,30316.10,33.00,0,218,31733,31416,30883,30566,30033,31575,30725,50,9300,500,21770,50,1,10001865,3011,11.35,1.28,12,0.11,2653.00,23497.00,44550,20220816,-32.44,29000,20230313,3.79,37300,-19.30,20230621,29000,3.79,20230313,44550,-32.44,20220816,29000,3.79,20230313,0.41,N,100120,500,50 억,,3300893,N,N,1,N,00,N
20230816,100712,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,30300,-800,5,-2.57,230406700,7574,89.45,31000,31050,30000,40400,21800,31100,30420.74,33.00,0,-224,31733,31416,30883,30566,30033,31575,30725,50,9300,500,21770,50,1,10001865,3031,11.42,1.29,12,0.08,2653.00,23497.00,44550,20220816,-31.99,29000,20230313,4.48,37300,-18.77,20230621,29000,4.48,20230313,44550,-31.99,20220816,29000,4.48,20230313,0.41,N,100120,500,50 억,,3300893,N,N,1,N,00,N
20230816,090709,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,31050,-50,5,-0.16,5888350,190,2.24,31000,31050,30900,40400,21800,31100,30991.32,33.00,0,2,31733,31416,30883,30566,30033,31575,30725,50,9300,500,21770,50,1,10001865,3106,11.70,1.32,12,0.00,2653.00,23497.00,44550,20220816,-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,,3300893,N,N,1,N,00,N
20230814,160702,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,31100,200,2,0.65,260750800,8458,121.26,30350,31200,30350,40150,21650,30900,30827.87,32.99,0,1650,31733,31316,31083,30666,30433,31200,30550,50,9250,500,21630,50,1,10001865,3111,11.72,1.32,12,0.08,2653.00,23497.00,44550,20220816,-30.19,29000,20230313,7.24,37300,-16.62,20230621,29000,7.24,20230313,44550,-30.19,20220816,29000,7.24,20230313,0.40,N,100120,500,50 억,,3299266,N,N,1,N,00,N
20230814,150700,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,30900,0,3,0.00,222478850,7223,103.56,30350,31200,30350,40150,21650,30900,30801.45,32.99,0,1118,31733,31316,31083,30666,30433,31200,30550,50,9250,500,21630,50,1,10001865,3091,11.65,1.32,12,0.07,2653.00,23497.00,44550,20220816,-30.64,29000,20230313,6.55,37300,-17.16,20230621,29000,6.55,20230313,44550,-30.64,20220816,29000,6.55,20230313,0.40,N,100120,500,50 억,,3299266,N,N,0,N,00,N
20230814,140701,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,30700,-200,5,-0.65,175734700,5706,81.81,30350,31200,30350,40150,21650,30900,30798.23,32.99,0,815,31733,31316,31083,30666,30433,31200,30550,50,9250,500,21630,50,1,10001865,3071,11.57,1.31,12,0.06,2653.00,23497.00,44550,20220816,-31.09,29000,20230313,5.86,37300,-17.69,20230621,29000,5.86,20230313,44550,-31.09,20220816,29000,5.86,20230313,0.40,N,100120,500,50 억,,3299266,N,N,0,N,00,N
20230814,130655,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,30850,-50,5,-0.16,158473850,5145,73.76,30350,31200,30350,40150,21650,30900,30801.53,32.99,0,1005,31733,31316,31083,30666,30433,31200,30550,50,9250,500,21630,50,1,10001865,3086,11.63,1.31,12,0.05,2653.00,23497.00,44550,20220816,-30.75,29000,20230313,6.38,37300,-17.29,20230621,29000,6.38,20230313,44550,-30.75,20220816,29000,6.38,20230313,0.40,N,100120,500,50 억,,3299266,N,N,0,N,00,N
20230814,120659,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,30700,-200,5,-0.65,115854200,3762,53.94,30350,31200,30350,40150,21650,30900,30795.91,32.99,0,836,31733,31316,31083,30666,30433,31200,30550,50,9250,500,21630,50,1,10001865,3071,11.57,1.31,12,0.04,2653.00,23497.00,44550,20220816,-31.09,29000,20230313,5.86,37300,-17.69,20230621,29000,5.86,20230313,44550,-31.09,20220816,29000,5.86,20230313,0.40,N,100120,500,50 억,,3299266,N,N,0,N,00,N
20230814,110656,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,30900,0,3,0.00,97871600,3179,45.58,30350,31200,30350,40150,21650,30900,30786.91,32.99,0,606,31733,31316,31083,30666,30433,31200,30550,50,9250,500,21630,50,1,10001865,3091,11.65,1.32,12,0.03,2653.00,23497.00,44550,20220816,-30.64,29000,20230313,6.55,37300,-17.16,20230621,29000,6.55,20230313,44550,-30.64,20220816,29000,6.55,20230313,0.40,N,100120,500,50 억,,3299266,N,N,0,N,00,N
20230814,100657,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,30850,-50,5,-0.16,66732850,2168,31.08,30350,31200,30350,40150,21650,30900,30780.83,32.99,0,188,31733,31316,31083,30666,30433,31200,30550,50,9250,500,21630,50,1,10001865,3086,11.63,1.31,12,0.02,2653.00,23497.00,44550,20220816,-30.75,29000,20230313,6.38,37300,-17.29,20230621,29000,6.38,20230313,44550,-30.75,20220816,29000,6.38,20230313,0.40,N,100120,500,50 억,,3299266,N,N,0,N,00,N
20230814,090656,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,30500,-400,5,-1.29,8318550,274,3.93,30350,30550,30350,40150,21650,30900,30359.67,32.99,0,61,31733,31316,31083,30666,30433,31200,30550,50,9250,500,21630,50,1,10001865,3051,11.50,1.30,12,0.00,2653.00,23497.00,44550,20220816,-31.54,29000,20230313,5.17,37300,-18.23,20230621,29000,5.17,20230313,44550,-31.54,20220816,29000,5.17,20230313,0.40,N,100120,500,50 억,,3299266,N,N,0,N,00,N
20230811,160657,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,30900,-50,5,-0.16,217177450,6975,81.55,31150,31500,30850,40200,21700,30950,31136.84,32.98,0,-184,31483,31216,30783,30516,30083,31000,30300,50,9250,500,21660,50,1,10001865,3091,11.65,1.32,12,0.07,2653.00,23497.00,44550,20220816,-30.64,29000,20230313,6.55,37300,-17.16,20230621,29000,6.55,20230313,44550,-30.64,20220816,29000,6.55,20230313,0.42,N,100120,500,50 억,,3298846,N,N,0,N,00,N
20230811,150651,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,31000,50,2,0.16,192466000,6176,72.21,31150,31500,30950,40200,21700,30950,31163.64,32.98,0,-61,31483,31216,30783,30516,30083,31000,30300,50,9250,500,21660,50,1,10001865,3101,11.68,1.32,12,0.06,2653.00,23497.00,44550,20220816,-30.42,29000,20230313,6.90,37300,-16.89,20230621,29000,6.90,20230313,44550,-30.42,20220816,29000,6.90,20230313,0.42,N,100120,500,50 억,,3298846,N,N,0,N,00,N
20230811,140651,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,31000,50,2,0.16,183264500,5879,68.74,31150,31500,30950,40200,21700,30950,31172.85,32.98,0,100,31483,31216,30783,30516,30083,31000,30300,50,9250,500,21660,50,1,10001865,3101,11.68,1.32,12,0.06,2653.00,23497.00,44550,20220816,-30.42,29000,20230313,6.90,37300,-16.89,20230621,29000,6.90,20230313,44550,-30.42,20220816,29000,6.90,20230313,0.42,N,100120,500,50 억,,3298846,N,N,0,N,00,N
20230811,130649,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,31200,250,2,0.81,167007650,5356,62.62,31150,31500,30950,40200,21700,30950,31181.54,32.98,0,461,31483,31216,30783,30516,30083,31000,30300,50,9250,500,21660,50,1,10001865,3121,11.76,1.33,12,0.05,2653.00,23497.00,44550,20220816,-29.97,29000,20230313,7.59,37300,-16.35,20230621,29000,7.59,20230313,44550,-29.97,20220816,29000,7.59,20230313,0.42,N,100120,500,50 억,,3298846,N,N,0,N,00,N
20230811,120646,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,31350,400,2,1.29,122169050,3915,45.77,31150,31500,30950,40200,21700,30950,31205.57,32.98,0,605,31483,31216,30783,30516,30083,31000,30300,50,9250,500,21660,50,1,10001865,3136,11.82,1.33,12,0.04,2653.00,23497.00,44550,20220816,-29.63,29000,20230313,8.10,37300,-15.95,20230621,29000,8.10,20230313,44550,-29.63,20220816,29000,8.10,20230313,0.42,N,100120,500,50 억,,3298846,N,N,0,N,00,N
20230811,110644,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,31100,150,2,0.48,102696000,3292,38.49,31150,31500,30950,40200,21700,30950,31195.85,32.98,0,312,31483,31216,30783,30516,30083,31000,30300,50,9250,500,21660,50,1,10001865,3111,11.72,1.32,12,0.03,2653.00,23497.00,44550,20220816,-30.19,29000,20230313,7.24,37300,-16.62,20230621,29000,7.24,20230313,44550,-30.19,20220816,29000,7.24,20230313,0.42,N,100120,500,50 억,,3298846,N,N,0,N,00,N
20230811,100642,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,31300,350,2,1.13,65868650,2111,24.68,31150,31500,30950,40200,21700,30950,31202.94,32.98,0,377,31483,31216,30783,30516,30083,31000,30300,50,9250,500,21660,50,1,10001865,3131,11.80,1.33,12,0.02,2653.00,23497.00,44550,20220816,-29.74,29000,20230313,7.93,37300,-16.09,20230621,29000,7.93,20230313,44550,-29.74,20220816,29000,7.93,20230313,0.42,N,100120,500,50 억,,3298846,N,N,0,N,00,N
20230811,090650,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,31050,100,2,0.32,1462150,47,0.55,31150,31500,31050,40200,21700,30950,31120.45,32.98,0,2,31483,31216,30783,30516,30083,31000,30300,50,9250,500,21660,50,1,10001865,3106,11.70,1.32,12,0.00,2653.00,23497.00,44550,20220816,-30.30,29000,20230313,7.07,37300,-16.76,20230621,29000,7.07,20230313,44550,-30.30,20220816,29000,7.07,20230313,0.42,N,100120,500,50 억,,3298846,N,N,0,N,00,N
20230810,160644,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,30950,-100,5,-0.32,262282350,8549,41.19,31050,31050,30350,40350,21750,31050,30675.42,32.95,0,824,32950,32000,30950,30000,28950,32475,30475,50,9300,500,21730,50,1,10001865,3096,11.67,1.32,12,0.09,2653.00,23497.00,44550,20220816,-30.53,29000,20230313,6.72,37300,-17.02,20230621,29000,6.72,20230313,44550,-30.53,20220816,29000,6.72,20230313,0.42,N,100120,500,50 억,,3295505,N,N,0,N,00,N
20230810,150641,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,30900,-150,5,-0.48,230041850,7505,36.16,31050,31050,30350,40350,21750,31050,30651.81,32.95,0,655,32950,32000,30950,30000,28950,32475,30475,50,9300,500,21730,50,1,10001865,3091,11.65,1.32,12,0.08,2653.00,23497.00,44550,20220816,-30.64,29000,20230313,6.55,37300,-17.16,20230621,29000,6.55,20230313,44550,-30.64,20220816,29000,6.55,20230313,0.42,N,100120,500,50 억,,3295505,N,N,0,N,00,N
20230810,140641,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,30750,-300,5,-0.97,195449200,6382,30.75,31050,31050,30350,40350,21750,31050,30625.07,32.95,0,608,32950,32000,30950,30000,28950,32475,30475,50,9300,500,21730,50,1,10001865,3076,11.59,1.31,12,0.06,2653.00,23497.00,44550,20220816,-30.98,29000,20230313,6.03,37300,-17.56,20230621,29000,6.03,20230313,44550,-30.98,20220816,29000,6.03,20230313,0.42,N,100120,500,50 억,,3295505,N,N,0,N,00,N
20230810,130636,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,30500,-550,5,-1.77,190364450,6216,29.95,31050,31050,30350,40350,21750,31050,30624.91,32.95,0,548,32950,32000,30950,30000,28950,32475,30475,50,9300,500,21730,50,1,10001865,3051,11.50,1.30,12,0.06,2653.00,23497.00,44550,20220816,-31.54,29000,20230313,5.17,37300,-18.23,20230621,29000,5.17,20230313,44550,-31.54,20220816,29000,5.17,20230313,0.42,N,100120,500,50 억,,3295505,N,N,0,N,00,N
20230810,120647,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,30500,-550,5,-1.77,154576850,5043,24.30,31050,31050,30350,40350,21750,31050,30651.76,32.95,0,265,32950,32000,30950,30000,28950,32475,30475,50,9300,500,21730,50,1,10001865,3051,11.50,1.30,12,0.05,2653.00,23497.00,44550,20220816,-31.54,29000,20230313,5.17,37300,-18.23,20230621,29000,5.17,20230313,44550,-31.54,20220816,29000,5.17,20230313,0.42,N,100120,500,50 억,,3295505,N,N,0,N,00,N
20230810,110648,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,30950,-100,5,-0.32,121217850,3955,19.05,31050,31050,30350,40350,21750,31050,30649.27,32.95,0,365,32950,32000,30950,30000,28950,32475,30475,50,9300,500,21730,50,1,10001865,3096,11.67,1.32,12,0.04,2653.00,23497.00,44550,20220816,-30.53,29000,20230313,6.72,37300,-17.02,20230621,29000,6.72,20230313,44550,-30.53,20220816,29000,6.72,20230313,0.42,N,100120,500,50 억,,3295505,N,N,0,N,00,N
20230810,100644,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,30650,-400,5,-1.29,89724100,2931,14.12,31050,31050,30350,40350,21750,31050,30612.11,32.95,0,-2,32950,32000,30950,30000,28950,32475,30475,50,9300,500,21730,50,1,10001865,3066,11.55,1.30,12,0.03,2653.00,23497.00,44550,20220816,-31.20,29000,20230313,5.69,37300,-17.83,20230621,29000,5.69,20230313,44550,-31.20,20220816,29000,5.69,20230313,0.42,N,100120,500,50 억,,3295505,N,N,0,N,00,N
20230810,090652,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,30800,-250,5,-0.81,8352150,270,1.30,31050,31050,30800,40350,21750,31050,30933.89,32.95,0,-150,32950,32000,30950,30000,28950,32475,30475,50,9300,500,21730,50,1,10001865,3081,11.61,1.31,12,0.00,2653.00,23497.00,44550,20220816,-30.86,29000,20230313,6.21,37300,-17.43,20230621,29000,6.21,20230313,44550,-30.86,20220816,29000,6.21,20230313,0.42,N,100120,500,50 억,,3295505,N,N,0,N,00,N
20230809,160642,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,31050,950,2,3.16,631422400,20732,138.72,30300,31900,29900,39100,21100,30100,30456.42,32.88,0,519,31166,30632,30316,29782,29466,30475,29625,50,9000,500,21070,50,1,10001865,3106,11.70,1.32,12,0.21,2653.00,23497.00,44550,20220816,-30.30,29000,20230313,7.07,37300,-16.76,20230621,29000,7.07,20230313,44550,-30.30,20220816,29000,7.07,20230313,0.42,N,100120,500,50 억,,3288869,N,N,0,N,00,N
20230809,150635,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,30700,600,2,1.99,599804700,19709,131.88,30300,31900,29900,39100,21100,30100,30433.04,32.88,0,493,31166,30632,30316,29782,29466,30475,29625,50,9000,500,21070,50,1,10001865,3071,11.57,1.31,12,0.20,2653.00,23497.00,44550,20220816,-31.09,29000,20230313,5.86,37300,-17.69,20230621,29000,5.86,20230313,44550,-31.09,20220816,29000,5.86,20230313,0.42,N,100120,500,50 억,,3288869,N,N,0,N,00,N
20230809,140634,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,30850,750,2,2.49,525455950,17289,115.68,30300,31900,29900,39100,21100,30100,30392.50,32.88,0,-709,31166,30632,30316,29782,29466,30475,29625,50,9000,500,21070,50,1,10001865,3086,11.63,1.31,12,0.17,2653.00,23497.00,44550,20220816,-30.75,29000,20230313,6.38,37300,-17.29,20230621,29000,6.38,20230313,44550,-30.75,20220816,29000,6.38,20230313,0.42,N,100120,500,50 억,,3288869,N,N,0,N,00,N
20230809,130649,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,30900,800,2,2.66,469149300,15471,103.52,30300,31900,29900,39100,21100,30100,30324.43,32.88,0,-1055,31166,30632,30316,29782,29466,30475,29625,50,9000,500,21070,50,1,10001865,3091,11.65,1.32,12,0.15,2653.00,23497.00,44550,20220816,-30.64,29000,20230313,6.55,37300,-17.16,20230621,29000,6.55,20230313,44550,-30.64,20220816,29000,6.55,20230313,0.42,N,100120,500,50 억,,3288869,N,N,0,N,00,N
20230809,120645,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,30150,50,2,0.17,272025700,9057,60.60,30300,30300,29900,39100,21100,30100,30034.86,32.88,0,-976,31166,30632,30316,29782,29466,30475,29625,50,9000,500,21070,50,1,10001865,3016,11.36,1.28,12,0.09,2653.00,23497.00,44550,20220816,-32.32,29000,20230313,3.97,37300,-19.17,20230621,29000,3.97,20230313,44550,-32.32,20220816,29000,3.97,20230313,0.42,N,100120,500,50 억,,3288869,N,N,0,N,00,N
20230809,110643,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,30000,-100,5,-0.33,192914350,6427,43.00,30300,30300,29900,39100,21100,30100,30016.24,32.88,0,-1215,31166,30632,30316,29782,29466,30475,29625,50,9000,500,21070,50,1,10001865,3001,11.31,1.28,12,0.06,2653.00,23497.00,44550,20220816,-32.66,29000,20230313,3.45,37300,-19.57,20230621,29000,3.45,20230313,44550,-32.66,20220816,29000,3.45,20230313,0.42,N,100120,500,50 억,,3288869,N,N,0,N,00,N
20230809,100633,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,30000,-100,5,-0.33,151881200,5060,33.86,30300,30300,29900,39100,21100,30100,30016.05,32.88,0,-787,31166,30632,30316,29782,29466,30475,29625,50,9000,500,21070,50,1,10001865,3001,11.31,1.28,12,0.05,2653.00,23497.00,44550,20220816,-32.66,29000,20230313,3.45,37300,-19.57,20230621,29000,3.45,20230313,44550,-32.66,20220816,29000,3.45,20230313,0.42,N,100120,500,50 억,,3288869,N,N,0,N,00,N
20230809,090636,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,30300,200,2,0.66,696900,23,0.15,30300,30300,30300,39100,21100,30100,30300.00,32.88,0,-12,31166,30632,30316,29782,29466,30475,29625,50,9000,500,21070,50,1,10001865,3031,11.42,1.29,12,0.00,2653.00,23497.00,44550,20220816,-31.99,29000,20230313,4.48,37300,-18.77,20230621,29000,4.48,20230313,44550,-31.99,20220816,29000,4.48,20230313,0.42,N,100120,500,50 억,,3288869,N,N,0,N,00,N
20230808,160649,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,30100,-750,5,-2.43,450491750,14936,175.57,30850,30850,30000,40100,21600,30850,30161.47,32.86,0,-2255,31750,31300,30750,30300,29750,31525,30525,50,9250,500,21590,50,1,10001865,3011,11.35,1.28,12,0.15,2653.00,23497.00,44550,20220816,-32.44,29000,20230313,3.79,37300,-19.30,20230621,29000,3.79,20230313,44550,-32.44,20220816,29000,3.79,20230313,0.41,N,100120,500,50 억,,3286180,N,N,0,N,00,N
20230808,150640,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,30150,-700,5,-2.27,424253950,14064,165.32,30850,30850,30000,40100,21600,30850,30165.95,32.86,0,-2103,31750,31300,30750,30300,29750,31525,30525,50,9250,500,21590,50,1,10001865,3016,11.36,1.28,12,0.14,2653.00,23497.00,44550,20220816,-32.32,29000,20230313,3.97,37300,-19.17,20230621,29000,3.97,20230313,44550,-32.32,20220816,29000,3.97,20230313,0.41,N,100120,500,50 억,,3286180,N,N,0,N,00,N
20230808,140638,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,30000,-850,5,-2.76,391376950,12972,152.49,30850,30850,30000,40100,21600,30850,30170.90,32.86,0,-1852,31750,31300,30750,30300,29750,31525,30525,50,9250,500,21590,50,1,10001865,3001,11.31,1.28,12,0.13,2653.00,23497.00,44550,20220816,-32.66,29000,20230313,3.45,37300,-19.57,20230621,29000,3.45,20230313,44550,-32.66,20220816,29000,3.45,20230313,0.41,N,100120,500,50 억,,3286180,N,N,0,N,00,N
20230808,130630,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,30100,-750,5,-2.43,347731800,11520,135.42,30850,30850,30000,40100,21600,30850,30185.05,32.86,0,-1839,31750,31300,30750,30300,29750,31525,30525,50,9250,500,21590,50,1,10001865,3011,11.35,1.28,12,0.12,2653.00,23497.00,44550,20220816,-32.44,29000,20230313,3.79,37300,-19.30,20230621,29000,3.79,20230313,44550,-32.44,20220816,29000,3.79,20230313,0.41,N,100120,500,50 억,,3286180,N,N,0,N,00,N
20230808,120637,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,30050,-800,5,-2.59,276209100,9141,107.45,30850,30850,30050,40100,21600,30850,30216.51,32.86,0,-1503,31750,31300,30750,30300,29750,31525,30525,50,9250,500,21590,50,1,10001865,3006,11.33,1.28,12,0.09,2653.00,23497.00,44550,20220816,-32.55,29000,20230313,3.62,37300,-19.44,20230621,29000,3.62,20230313,44550,-32.55,20220816,29000,3.62,20230313,0.41,N,100120,500,50 억,,3286180,N,N,0,N,00,N
20230808,110628,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,30200,-650,5,-2.11,139027950,4584,53.89,30850,30850,30150,40100,21600,30850,30328.96,32.86,0,-1384,31750,31300,30750,30300,29750,31525,30525,50,9250,500,21590,50,1,10001865,3021,11.38,1.29,12,0.05,2653.00,23497.00,44550,20220816,-32.21,29000,20230313,4.14,37300,-19.03,20230621,29000,4.14,20230313,44550,-32.21,20220816,29000,4.14,20230313,0.41,N,100120,500,50 억,,3286180,N,N,0,N,00,N
20230808,100639,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,30300,-550,5,-1.78,55163400,1811,21.29,30850,30850,30250,40100,21600,30850,30460.19,32.86,0,-620,31750,31300,30750,30300,29750,31525,30525,50,9250,500,21590,50,1,10001865,3031,11.42,1.29,12,0.02,2653.00,23497.00,44550,20220816,-31.99,29000,20230313,4.48,37300,-18.77,20230621,29000,4.48,20230313,44550,-31.99,20220816,29000,4.48,20230313,0.41,N,100120,500,50 억,,3286180,N,N,0,N,00,N
20230808,090640,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,30750,-100,5,-0.32,3231850,105,1.23,30850,30850,30500,40100,21600,30850,30779.52,32.86,0,-42,31750,31300,30750,30300,29750,31525,30525,50,9250,500,21590,50,1,10001865,3076,11.59,1.31,12,0.00,2653.00,23497.00,44550,20220816,-30.98,29000,20230313,6.03,37300,-17.56,20230621,29000,6.03,20230313,44550,-30.98,20220816,29000,6.03,20230313,0.41,N,100120,500,50 억,,3286180,N,N,0,N,00,N
20230807,160635,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,30850,100,2,0.33,261423000,8507,91.70,30550,31200,30200,39950,21550,30750,30730.14,32.84,0,-1384,31316,31032,30816,30532,30316,30925,30425,50,9200,500,21520,50,1,10001865,3086,11.63,1.31,12,0.09,2653.00,23497.00,44550,20220816,-30.75,29000,20230313,6.38,37300,-17.29,20230621,29000,6.38,20230313,44550,-30.75,20220816,29000,6.38,20230313,0.41,N,100120,500,50 억,,3284832,N,N,4,N,00,N
20230807,150635,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,30950,200,2,0.65,254596300,8286,89.32,30550,31200,30200,39950,21550,30750,30726.08,32.84,0,-1355,31316,31032,30816,30532,30316,30925,30425,50,9200,500,21520,50,1,10001865,3096,11.67,1.32,12,0.08,2653.00,23497.00,44550,20220816,-30.53,29000,20230313,6.72,37300,-17.02,20230621,29000,6.72,20230313,44550,-30.53,20220816,29000,6.72,20230313,0.41,N,100120,500,50 억,,3284832,N,N,4,N,00,N
20230807,140637,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,30700,-50,5,-0.16,187680000,6115,65.92,30550,31200,30200,39950,21550,30750,30691.74,32.84,0,-1678,31316,31032,30816,30532,30316,30925,30425,50,9200,500,21520,50,1,10001865,3071,11.57,1.31,12,0.06,2653.00,23497.00,44550,20220816,-31.09,29000,20230313,5.86,37300,-17.69,20230621,29000,5.86,20230313,44550,-31.09,20220816,29000,5.86,20230313,0.41,N,100120,500,50 억,,3284832,N,N,4,N,00,N
20230807,130631,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,30800,50,2,0.16,174245850,5677,61.19,30550,31200,30200,39950,21550,30750,30693.30,32.84,0,-1665,31316,31032,30816,30532,30316,30925,30425,50,9200,500,21520,50,1,10001865,3081,11.61,1.31,12,0.06,2653.00,23497.00,44550,20220816,-30.86,29000,20230313,6.21,37300,-17.43,20230621,29000,6.21,20230313,44550,-30.86,20220816,29000,6.21,20230313,0.41,N,100120,500,50 억,,3284832,N,N,4,N,00,N
20230807,120630,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,30650,-100,5,-0.33,159983000,5213,56.19,30550,31200,30200,39950,21550,30750,30689.24,32.84,0,-1755,31316,31032,30816,30532,30316,30925,30425,50,9200,500,21520,50,1,10001865,3066,11.55,1.30,12,0.05,2653.00,23497.00,44550,20220816,-31.20,29000,20230313,5.69,37300,-17.83,20230621,29000,5.69,20230313,44550,-31.20,20220816,29000,5.69,20230313,0.41,N,100120,500,50 억,,3284832,N,N,4,N,00,N
20230807,110627,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,30750,0,3,0.00,140785150,4587,49.44,30550,31200,30200,39950,21550,30750,30692.21,32.84,0,-1830,31316,31032,30816,30532,30316,30925,30425,50,9200,500,21520,50,1,10001865,3076,11.59,1.31,12,0.05,2653.00,23497.00,44550,20220816,-30.98,29000,20230313,6.03,37300,-17.56,20230621,29000,6.03,20230313,44550,-30.98,20220816,29000,6.03,20230313,0.41,N,100120,500,50 억,,3284832,N,N,4,N,00,N
20230807,100633,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,30900,150,2,0.49,120167600,3916,42.21,30550,31200,30200,39950,21550,30750,30686.31,32.84,0,-1639,31316,31032,30816,30532,30316,30925,30425,50,9200,500,21520,50,1,10001865,3091,11.65,1.32,12,0.04,2653.00,23497.00,44550,20220816,-30.64,29000,20230313,6.55,37300,-17.16,20230621,29000,6.55,20230313,44550,-30.64,20220816,29000,6.55,20230313,0.41,N,100120,500,50 억,,3284832,N,N,4,N,00,N
20230807,090631,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,30350,-400,5,-1.30,16542150,544,5.86,30550,30700,30200,39950,21550,30750,30408.36,32.84,0,-270,31316,31032,30816,30532,30316,30925,30425,50,9200,500,21520,50,1,10001865,3036,11.44,1.29,12,0.01,2653.00,23497.00,44550,20220816,-31.87,29000,20230313,4.66,37300,-18.63,20230621,29000,4.66,20230313,44550,-31.87,20220816,29000,4.66,20230313,0.41,N,100120,500,50 억,,3284832,N,N,4,N,00,N
20230804,160627,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,30750,-300,5,-0.97,284794300,9275,23.22,31050,31100,30600,40350,21750,31050,30705.56,32.86,0,-1834,33416,32232,30816,29632,28216,32825,30225,50,9300,500,21730,50,1,10001865,3076,11.59,1.31,12,0.09,2653.00,23497.00,44550,20220816,-30.98,29000,20230313,6.03,37300,-17.56,20230621,29000,6.03,20230313,44550,-30.98,20220816,29000,6.03,20230313,0.42,N,100120,500,50 억,,3286679,N,N,4,N,00,N
20230804,150627,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,30650,-400,5,-1.29,277979900,9053,22.67,31050,31100,30600,40350,21750,31050,30705.83,32.86,0,-1824,33416,32232,30816,29632,28216,32825,30225,50,9300,500,21730,50,1,10001865,3066,11.55,1.30,12,0.09,2653.00,23497.00,44550,20220816,-31.20,29000,20230313,5.69,37300,-17.83,20230621,29000,5.69,20230313,44550,-31.20,20220816,29000,5.69,20230313,0.42,N,100120,500,50 억,,3286679,N,N,91,N,00,N
20230804,140636,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,30650,-400,5,-1.29,249711950,8130,20.36,31050,31100,30600,40350,21750,31050,30714.88,32.86,0,-1892,33416,32232,30816,29632,28216,32825,30225,50,9300,500,21730,50,1,10001865,3066,11.55,1.30,12,0.08,2653.00,23497.00,44550,20220816,-31.20,29000,20230313,5.69,37300,-17.83,20230621,29000,5.69,20230313,44550,-31.20,20220816,29000,5.69,20230313,0.42,N,100120,500,50 억,,3286679,N,N,91,N,00,N
20230804,130625,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,30650,-400,5,-1.29,220324400,7171,17.96,31050,31100,30600,40350,21750,31050,30724.36,32.86,0,-1885,33416,32232,30816,29632,28216,32825,30225,50,9300,500,21730,50,1,10001865,3066,11.55,1.30,12,0.07,2653.00,23497.00,44550,20220816,-31.20,29000,20230313,5.69,37300,-17.83,20230621,29000,5.69,20230313,44550,-31.20,20220816,29000,5.69,20230313,0.42,N,100120,500,50 억,,3286679,N,N,91,N,00,N
20230804,120624,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,30650,-400,5,-1.29,179623900,5842,14.63,31050,31100,30600,40350,21750,31050,30746.99,32.86,0,-1704,33416,32232,30816,29632,28216,32825,30225,50,9300,500,21730,50,1,10001865,3066,11.55,1.30,12,0.06,2653.00,23497.00,44550,20220816,-31.20,29000,20230313,5.69,37300,-17.83,20230621,29000,5.69,20230313,44550,-31.20,20220816,29000,5.69,20230313,0.42,N,100120,500,50 억,,3286679,N,N,91,N,00,N
20230804,110629,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,30650,-400,5,-1.29,120344150,3907,9.78,31050,31100,30650,40350,21750,31050,30802.19,32.86,0,-888,33416,32232,30816,29632,28216,32825,30225,50,9300,500,21730,50,1,10001865,3066,11.55,1.30,12,0.04,2653.00,23497.00,44550,20220816,-31.20,29000,20230313,5.69,37300,-17.83,20230621,29000,5.69,20230313,44550,-31.20,20220816,29000,5.69,20230313,0.42,N,100120,500,50 억,,3286679,N,N,91,N,00,N
20230804,100621,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,30850,-200,5,-0.64,51022600,1650,4.13,31050,31100,30750,40350,21750,31050,30922.79,32.86,0,-11,33416,32232,30816,29632,28216,32825,30225,50,9300,500,21730,50,1,10001865,3086,11.63,1.31,12,0.02,2653.00,23497.00,44550,20220816,-30.75,29000,20230313,6.38,37300,-17.29,20230621,29000,6.38,20230313,44550,-30.75,20220816,29000,6.38,20230313,0.42,N,100120,500,50 억,,3286679,N,N,91,N,00,N
20230804,090620,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,31050,0,3,0.00,1273050,41,0.10,31050,31050,31050,40350,21750,31050,31050.00,32.86,0,-1,33416,32232,30816,29632,28216,32825,30225,50,9300,500,21730,50,1,10001865,3106,11.70,1.32,12,0.00,2653.00,23497.00,44550,20220816,-30.30,29000,20230313,7.07,37300,-16.76,20230621,29000,7.07,20230313,44550,-30.30,20220816,29000,7.07,20230313,0.42,N,100120,500,50 억,,3286679,N,N,91,N,00,N
20230803,160622,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,31050,-500,5,-1.58,1213002150,39936,251.90,29400,32000,29400,41000,22100,31550,30373.65,32.77,0,9051,32883,32216,31783,31116,30683,32000,30900,50,9450,500,22080,50,1,10001865,3106,11.70,1.32,12,0.40,2653.00,23497.00,44550,20220816,-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,,3277555,N,N,91,N,00,N
20230803,150625,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,31250,-300,5,-0.95,1198279750,39462,248.91,29400,32000,29400,41000,22100,31550,30365.41,32.77,0,9022,32883,32216,31783,31116,30683,32000,30900,50,9450,500,22080,50,1,10001865,3126,11.78,1.33,12,0.39,2653.00,23497.00,44550,20220816,-29.85,29000,20230313,7.76,37300,-16.22,20230621,29000,7.76,20230313,44550,-29.85,20220816,29000,7.76,20230313,0.41,N,100120,500,50 억,,3277555,N,N,6,N,00,N
20230803,140619,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,31300,-250,5,-0.79,1123986250,37079,233.88,29400,32000,29400,41000,22100,31550,30313.28,32.77,0,8961,32883,32216,31783,31116,30683,32000,30900,50,9450,500,22080,50,1,10001865,3131,11.80,1.33,12,0.37,2653.00,23497.00,44550,20220816,-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,,3277555,N,N,6,N,00,N
20230803,130623,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,30750,-800,5,-2.54,964815300,31991,201.79,29400,31200,29400,41000,22100,31550,30158.96,32.77,0,6661,32883,32216,31783,31116,30683,32000,30900,50,9450,500,22080,50,1,10001865,3076,11.59,1.31,12,0.32,2653.00,23497.00,44550,20220816,-30.98,29000,20230313,6.03,37300,-17.56,20230621,29000,6.03,20230313,44550,-30.98,20220816,29000,6.03,20230313,0.41,N,100120,500,50 억,,3277555,N,N,6,N,00,N
20230803,120625,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,30550,-1000,5,-3.17,919846550,30522,192.52,29400,31200,29400,41000,22100,31550,30137.16,32.77,0,6373,32883,32216,31783,31116,30683,32000,30900,50,9450,500,22080,50,1,10001865,3056,11.52,1.30,12,0.31,2653.00,23497.00,44550,20220816,-31.43,29000,20230313,5.34,37300,-18.10,20230621,29000,5.34,20230313,44550,-31.43,20220816,29000,5.34,20230313,0.41,N,100120,500,50 억,,3277555,N,N,6,N,00,N
20230803,110618,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,30650,-900,5,-2.85,816839650,27155,171.28,29400,31200,29400,41000,22100,31550,30080.64,32.77,0,6405,32883,32216,31783,31116,30683,32000,30900,50,9450,500,22080,50,1,10001865,3066,11.55,1.30,12,0.27,2653.00,23497.00,44550,20220816,-31.20,29000,20230313,5.69,37300,-17.83,20230621,29000,5.69,20230313,44550,-31.20,20220816,29000,5.69,20230313,0.41,N,100120,500,50 억,,3277555,N,N,6,N,00,N
20230803,100617,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,30650,-900,5,-2.85,660342950,22061,139.15,29400,30650,29400,41000,22100,31550,29932.59,32.77,0,6209,32883,32216,31783,31116,30683,32000,30900,50,9450,500,22080,50,1,10001865,3066,11.55,1.30,12,0.22,2653.00,23497.00,44550,20220816,-31.20,29000,20230313,5.69,37300,-17.83,20230621,29000,5.69,20230313,44550,-31.20,20220816,29000,5.69,20230313,0.41,N,100120,500,50 억,,3277555,N,N,6,N,00,N
20230803,090616,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,30200,-1350,5,-4.28,326231650,10986,69.29,29400,30400,29400,41000,22100,31550,29695.22,32.77,0,2443,32883,32216,31783,31116,30683,32000,30900,50,9450,500,22080,50,1,10001865,3021,11.38,1.29,12,0.11,2653.00,23497.00,44550,20220816,-32.21,29000,20230313,4.14,37300,-19.03,20230621,29000,4.14,20230313,44550,-32.21,20220816,29000,4.14,20230313,0.41,N,100120,500,50 억,,3277555,N,N,6,N,00,N
20230802,160620,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,31550,-550,5,-1.71,461223500,14532,133.63,32100,32450,31350,41700,22500,32100,31738.47,32.81,0,-4801,32800,32450,32100,31750,31400,32275,31575,50,9600,500,22470,50,1,10001865,3156,11.89,1.34,12,0.15,2653.00,23497.00,44550,20220816,-29.18,29000,20230313,8.79,37300,-15.42,20230621,29000,8.79,20230313,44550,-29.18,20220816,29000,8.79,20230313,0.42,N,100120,500,50 억,,3281231,N,N,6,N,00,N
20230802,150629,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,31550,-550,5,-1.71,454191350,14309,131.58,32100,32450,31350,41700,22500,32100,31741.66,32.81,0,-4725,32800,32450,32100,31750,31400,32275,31575,50,9600,500,22470,50,1,10001865,3156,11.89,1.34,12,0.14,2653.00,23497.00,44550,20220816,-29.18,29000,20230313,8.79,37300,-15.42,20230621,29000,8.79,20230313,44550,-29.18,20220816,29000,8.79,20230313,0.42,N,100120,500,50 억,,3281231,N,N,66,N,00,N
20230802,140622,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,31450,-650,5,-2.02,432307300,13614,125.19,32100,32450,31350,41700,22500,32100,31754.61,32.81,0,-4438,32800,32450,32100,31750,31400,32275,31575,50,9600,500,22470,50,1,10001865,3146,11.85,1.34,12,0.14,2653.00,23497.00,44550,20220816,-29.41,29000,20230313,8.45,37300,-15.68,20230621,29000,8.45,20230313,44550,-29.41,20220816,29000,8.45,20230313,0.42,N,100120,500,50 억,,3281231,N,N,66,N,00,N
20230802,130619,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,31700,-400,5,-1.25,325918400,10238,94.14,32100,32450,31550,41700,22500,32100,31834.19,32.81,0,-3031,32800,32450,32100,31750,31400,32275,31575,50,9600,500,22470,50,1,10001865,3171,11.95,1.35,12,0.10,2653.00,23497.00,44550,20220816,-28.84,29000,20230313,9.31,37300,-15.01,20230621,29000,9.31,20230313,44550,-28.84,20220816,29000,9.31,20230313,0.42,N,100120,500,50 억,,3281231,N,N,66,N,00,N
20230802,120613,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,31550,-550,5,-1.71,295213450,9269,85.23,32100,32450,31550,41700,22500,32100,31849.55,32.81,0,-2485,32800,32450,32100,31750,31400,32275,31575,50,9600,500,22470,50,1,10001865,3156,11.89,1.34,12,0.09,2653.00,23497.00,44550,20220816,-29.18,29000,20230313,8.79,37300,-15.42,20230621,29000,8.79,20230313,44550,-29.18,20220816,29000,8.79,20230313,0.42,N,100120,500,50 억,,3281231,N,N,66,N,00,N
20230802,110614,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,31750,-350,5,-1.09,268336400,8420,77.43,32100,32450,31600,41700,22500,32100,31868.93,32.81,0,-2148,32800,32450,32100,31750,31400,32275,31575,50,9600,500,22470,50,1,10001865,3176,11.97,1.35,12,0.08,2653.00,23497.00,44550,20220816,-28.73,29000,20230313,9.48,37300,-14.88,20230621,29000,9.48,20230313,44550,-28.73,20220816,29000,9.48,20230313,0.42,N,100120,500,50 억,,3281231,N,N,66,N,00,N
20230802,100615,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,31900,-200,5,-0.62,73432050,2300,21.15,32100,32450,31600,41700,22500,32100,31926.98,32.81,0,-475,32800,32450,32100,31750,31400,32275,31575,50,9600,500,22470,50,1,10001865,3191,12.02,1.36,12,0.02,2653.00,23497.00,44550,20220816,-28.40,29000,20230313,10.00,37300,-14.48,20230621,29000,10.00,20230313,44550,-28.40,20220816,29000,10.00,20230313,0.42,N,100120,500,50 억,,3281231,N,N,66,N,00,N
20230802,090615,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,32000,-100,5,-0.31,12137650,379,3.49,32100,32450,31950,41700,22500,32100,32025.46,32.81,0,-24,32800,32450,32100,31750,31400,32275,31575,50,9600,500,22470,50,1,10001865,3201,12.06,1.36,12,0.00,2653.00,23497.00,44550,20220816,-28.17,29000,20230313,10.34,37300,-14.21,20230621,29000,10.34,20230313,44550,-28.17,20220816,29000,10.34,20230313,0.42,N,100120,500,50 억,,3281231,N,N,66,N,00,N
20230801,160616,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,32100,-150,5,-0.47,348629500,10874,169.72,32450,32450,31750,41900,22600,32250,32060.76,32.80,0,804,32583,32416,32133,31966,31683,32275,31825,50,9650,500,22570,50,1,10001865,3211,12.10,1.37,12,0.11,2653.00,23497.00,44550,20220816,-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,,3280922,N,N,66,N,00,N
20230801,150613,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,32150,-100,5,-0.31,327014400,10201,159.22,32450,32450,31750,41900,22600,32250,32057.09,32.80,0,1015,32583,32416,32133,31966,31683,32275,31825,50,9650,500,22570,50,1,10001865,3216,12.12,1.37,12,0.10,2653.00,23497.00,44550,20220816,-27.83,29000,20230313,10.86,37300,-13.81,20230621,29000,10.86,20230313,44550,-27.83,20220816,29000,10.86,20230313,0.38,N,100120,500,50 억,,3280922,N,N,5,N,00,N
20230801,140625,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,32000,-250,5,-0.78,314539800,9812,153.15,32450,32450,31750,41900,22600,32250,32056.64,32.80,0,973,32583,32416,32133,31966,31683,32275,31825,50,9650,500,22570,50,1,10001865,3201,12.06,1.36,12,0.10,2653.00,23497.00,44550,20220816,-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,,3280922,N,N,5,N,00,N
20230801,130611,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,32150,-100,5,-0.31,235201800,7327,114.36,32450,32450,31950,41900,22600,32250,32100.70,32.80,0,1427,32583,32416,32133,31966,31683,32275,31825,50,9650,500,22570,50,1,10001865,3216,12.12,1.37,12,0.07,2653.00,23497.00,44550,20220816,-27.83,29000,20230313,10.86,37300,-13.81,20230621,29000,10.86,20230313,44550,-27.83,20220816,29000,10.86,20230313,0.38,N,100120,500,50 억,,3280922,N,N,5,N,00,N
20230801,120611,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,32250,0,3,0.00,154234100,4798,74.89,32450,32450,32000,41900,22600,32250,32145.50,32.80,0,869,32583,32416,32133,31966,31683,32275,31825,50,9650,500,22570,50,1,10001865,3226,12.16,1.37,12,0.05,2653.00,23497.00,44550,20220816,-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,,3280922,N,N,5,N,00,N
20230801,110608,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,32200,-50,5,-0.16,68907500,2138,33.37,32450,32450,32100,41900,22600,32250,32229.89,32.80,0,198,32583,32416,32133,31966,31683,32275,31825,50,9650,500,22570,50,1,10001865,3221,12.14,1.37,12,0.02,2653.00,23497.00,44550,20220816,-27.72,29000,20230313,11.03,37300,-13.67,20230621,29000,11.03,20230313,44550,-27.72,20220816,29000,11.03,20230313,0.38,N,100120,500,50 억,,3280922,N,N,5,N,00,N
20230801,100613,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,32300,50,2,0.16,56339650,1748,27.28,32450,32450,32100,41900,22600,32250,32230.92,32.80,0,112,32583,32416,32133,31966,31683,32275,31825,50,9650,500,22570,50,1,10001865,3231,12.17,1.37,12,0.02,2653.00,23497.00,44550,20220816,-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,,3280922,N,N,5,N,00,N
20230801,090607,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,32450,200,2,0.62,1717100,53,0.83,32450,32450,32250,41900,22600,32250,32398.11,32.80,0,2,32583,32416,32133,31966,31683,32275,31825,50,9650,500,22570,50,1,10001865,3246,12.23,1.38,12,0.00,2653.00,23497.00,44550,20220816,-27.16,29000,20230313,11.90,37300,-13.00,20230621,29000,11.90,20230313,44550,-27.16,20220816,29000,11.90,20230313,0.38,N,100120,500,50 억,,3280922,N,N,5,N,00,N