KissMeData/049430/price/prices-20240801.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20240830,160516,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9490,30,2,0.32,206939380,21910,448.79,9480,9600,9340,12290,6630,9460,9444.97,17.90,0,-912,9573,9516,9443,9386,9313,9480,9350,45,2830,500,6620,10,1,9048000,859,5.61,0.41,12,0.24,1693.00,22952.00,10310,20240716,-7.95,8060,20240805,17.74,10310,-7.95,20240716,8060,17.74,20240805,10310,-7.95,20240716,8060,17.74,20240805,1.78,N,049430,500,45 억,,1619244,N,N,0,N,00,N
20240830,150521,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9560,100,2,1.06,204527870,21656,443.59,9480,9600,9340,12290,6630,9460,9444.40,17.90,0,-834,9573,9516,9443,9386,9313,9480,9350,45,2830,500,6620,10,1,9048000,865,5.65,0.42,12,0.24,1693.00,22952.00,10310,20240716,-7.27,8060,20240805,18.61,10310,-7.27,20240716,8060,18.61,20240805,10310,-7.27,20240716,8060,18.61,20240805,1.78,N,049430,500,45 억,,1619244,N,N,0,N,00,N
20240830,140520,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9510,50,2,0.53,198146600,20988,429.91,9480,9600,9340,12290,6630,9460,9440.95,17.90,0,-601,9573,9516,9443,9386,9313,9480,9350,45,2830,500,6620,10,1,9048000,860,5.62,0.41,12,0.23,1693.00,22952.00,10310,20240716,-7.76,8060,20240805,17.99,10310,-7.76,20240716,8060,17.99,20240805,10310,-7.76,20240716,8060,17.99,20240805,1.78,N,049430,500,45 억,,1619244,N,N,0,N,00,N
20240830,130518,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9410,-50,5,-0.53,176714270,18711,383.27,9480,9600,9340,12290,6630,9460,9444.41,17.90,0,-454,9573,9516,9443,9386,9313,9480,9350,45,2830,500,6620,10,1,9048000,851,5.56,0.41,12,0.21,1693.00,22952.00,10310,20240716,-8.73,8060,20240805,16.75,10310,-8.73,20240716,8060,16.75,20240805,10310,-8.73,20240716,8060,16.75,20240805,1.78,N,049430,500,45 억,,1619244,N,N,0,N,00,N
20240830,120521,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9600,140,2,1.48,41175190,4341,88.92,9480,9600,9410,12290,6630,9460,9485.19,17.90,0,-1184,9573,9516,9443,9386,9313,9480,9350,45,2830,500,6620,10,1,9048000,869,5.67,0.42,12,0.05,1693.00,22952.00,10310,20240716,-6.89,8060,20240805,19.11,10310,-6.89,20240716,8060,19.11,20240805,10310,-6.89,20240716,8060,19.11,20240805,1.78,N,049430,500,45 억,,1619244,N,N,0,N,00,N
20240830,110521,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9410,-50,5,-0.53,3364390,356,7.29,9480,9500,9410,12290,6630,9460,9450.53,17.90,0,-1,9573,9516,9443,9386,9313,9480,9350,45,2830,500,6620,10,1,9048000,851,5.56,0.41,12,0.00,1693.00,22952.00,10310,20240716,-8.73,8060,20240805,16.75,10310,-8.73,20240716,8060,16.75,20240805,10310,-8.73,20240716,8060,16.75,20240805,1.78,N,049430,500,45 억,,1619244,N,N,0,N,00,N
20240830,100522,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9480,20,2,0.21,2808130,297,6.08,9480,9500,9420,12290,6630,9460,9454.98,17.90,0,19,9573,9516,9443,9386,9313,9480,9350,45,2830,500,6620,10,1,9048000,858,5.60,0.41,12,0.00,1693.00,22952.00,10310,20240716,-8.05,8060,20240805,17.62,10310,-8.05,20240716,8060,17.62,20240805,10310,-8.05,20240716,8060,17.62,20240805,1.78,N,049430,500,45 억,,1619244,N,N,0,N,00,N
20240830,090523,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9500,40,2,0.42,37960,4,0.08,9480,9500,9480,12290,6630,9460,9490.00,17.90,0,-1,9573,9516,9443,9386,9313,9480,9350,45,2830,500,6620,10,1,9048000,860,5.61,0.41,12,0.00,1693.00,22952.00,10310,20240716,-7.86,8060,20240805,17.87,10310,-7.86,20240716,8060,17.87,20240805,10310,-7.86,20240716,8060,17.87,20240805,1.78,N,049430,500,45 억,,1619244,N,N,0,N,00,N
20240829,160522,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9460,-10,5,-0.11,46034570,4882,53.43,9470,9500,9370,12310,6630,9470,9429.45,17.90,0,-472,9696,9582,9476,9362,9256,9530,9310,45,2840,500,6620,10,1,9048000,856,5.59,0.41,12,0.05,1693.00,22952.00,10310,20240716,-8.24,8060,20240805,17.37,10310,-8.24,20240716,8060,17.37,20240805,10310,-8.24,20240716,8060,17.37,20240805,1.78,N,049430,500,45 억,,1619653,N,N,0,N,00,N
20240829,150528,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9410,-60,5,-0.63,39522790,4190,45.85,9470,9500,9370,12310,6630,9470,9432.65,17.90,0,-87,9696,9582,9476,9362,9256,9530,9310,45,2840,500,6620,10,1,9048000,851,5.56,0.41,12,0.05,1693.00,22952.00,10310,20240716,-8.73,8060,20240805,16.75,10310,-8.73,20240716,8060,16.75,20240805,10310,-8.73,20240716,8060,16.75,20240805,1.78,N,049430,500,45 억,,1619653,N,N,0,N,00,N
20240829,140529,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9410,-60,5,-0.63,27334090,2900,31.74,9470,9500,9370,12310,6630,9470,9425.55,17.90,0,-276,9696,9582,9476,9362,9256,9530,9310,45,2840,500,6620,10,1,9048000,851,5.56,0.41,12,0.03,1693.00,22952.00,10310,20240716,-8.73,8060,20240805,16.75,10310,-8.73,20240716,8060,16.75,20240805,10310,-8.73,20240716,8060,16.75,20240805,1.78,N,049430,500,45 억,,1619653,N,N,0,N,00,N
20240829,130530,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9420,-50,5,-0.53,17597100,1867,20.43,9470,9500,9370,12310,6630,9470,9425.33,17.90,0,-399,9696,9582,9476,9362,9256,9530,9310,45,2840,500,6620,10,1,9048000,852,5.56,0.41,12,0.02,1693.00,22952.00,10310,20240716,-8.63,8060,20240805,16.87,10310,-8.63,20240716,8060,16.87,20240805,10310,-8.63,20240716,8060,16.87,20240805,1.78,N,049430,500,45 억,,1619653,N,N,0,N,00,N
20240829,120526,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9390,-80,5,-0.84,12006190,1272,13.92,9470,9500,9370,12310,6630,9470,9438.83,17.90,0,-517,9696,9582,9476,9362,9256,9530,9310,45,2840,500,6620,10,1,9048000,850,5.55,0.41,12,0.01,1693.00,22952.00,10310,20240716,-8.92,8060,20240805,16.50,10310,-8.92,20240716,8060,16.50,20240805,10310,-8.92,20240716,8060,16.50,20240805,1.78,N,049430,500,45 억,,1619653,N,N,0,N,00,N
20240829,110530,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9440,-30,5,-0.32,10347370,1096,11.99,9470,9500,9370,12310,6630,9470,9441.03,17.90,0,-410,9696,9582,9476,9362,9256,9530,9310,45,2840,500,6620,10,1,9048000,854,5.58,0.41,12,0.01,1693.00,22952.00,10310,20240716,-8.44,8060,20240805,17.12,10310,-8.44,20240716,8060,17.12,20240805,10310,-8.44,20240716,8060,17.12,20240805,1.78,N,049430,500,45 억,,1619653,N,N,0,N,00,N
20240829,100526,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9500,30,2,0.32,5037670,532,5.82,9470,9500,9420,12310,6630,9470,9469.30,17.90,0,-229,9696,9582,9476,9362,9256,9530,9310,45,2840,500,6620,10,1,9048000,860,5.61,0.41,12,0.01,1693.00,22952.00,10310,20240716,-7.86,8060,20240805,17.87,10310,-7.86,20240716,8060,17.87,20240805,10310,-7.86,20240716,8060,17.87,20240805,1.78,N,049430,500,45 억,,1619653,N,N,0,N,00,N
20240829,090527,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9430,-40,5,-0.42,2963550,313,3.43,9470,9470,9430,12310,6630,9470,9468.21,17.90,0,-82,9696,9582,9476,9362,9256,9530,9310,45,2840,500,6620,10,1,9048000,853,5.57,0.41,12,0.00,1693.00,22952.00,10310,20240716,-8.54,8060,20240805,17.00,10310,-8.54,20240716,8060,17.00,20240805,10310,-8.54,20240716,8060,17.00,20240805,1.78,N,049430,500,45 억,,1619653,N,N,0,N,00,N
20240828,160511,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9470,-60,5,-0.63,86059780,9138,86.94,9500,9590,9370,12380,6680,9530,9417.79,17.93,0,-2681,9703,9616,9493,9406,9283,9660,9450,45,2850,500,6670,10,1,9048000,857,5.59,0.41,12,0.10,1693.00,22952.00,10310,20240716,-8.15,8060,20240805,17.49,10310,-8.15,20240716,8060,17.49,20240805,10310,-8.15,20240716,8060,17.49,20240805,1.72,N,049430,500,45 억,,1622281,N,N,0,N,00,N
20240828,150514,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9410,-120,5,-1.26,60134720,6385,60.75,9500,9590,9370,12380,6680,9530,9418.12,17.93,0,-2535,9703,9616,9493,9406,9283,9660,9450,45,2850,500,6670,10,1,9048000,851,5.56,0.41,12,0.07,1693.00,22952.00,10310,20240716,-8.73,8060,20240805,16.75,10310,-8.73,20240716,8060,16.75,20240805,10310,-8.73,20240716,8060,16.75,20240805,1.72,N,049430,500,45 억,,1622281,N,N,0,N,00,N
20240828,140517,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9420,-110,5,-1.15,53407780,5670,53.94,9500,9590,9380,12380,6680,9530,9419.36,17.93,0,-2170,9703,9616,9493,9406,9283,9660,9450,45,2850,500,6670,10,1,9048000,852,5.56,0.41,12,0.06,1693.00,22952.00,10310,20240716,-8.63,8060,20240805,16.87,10310,-8.63,20240716,8060,16.87,20240805,10310,-8.63,20240716,8060,16.87,20240805,1.72,N,049430,500,45 억,,1622281,N,N,0,N,00,N
20240828,130516,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9400,-130,5,-1.36,45954260,4877,46.40,9500,9590,9380,12380,6680,9530,9422.65,17.93,0,-1589,9703,9616,9493,9406,9283,9660,9450,45,2850,500,6670,10,1,9048000,851,5.55,0.41,12,0.05,1693.00,22952.00,10310,20240716,-8.83,8060,20240805,16.63,10310,-8.83,20240716,8060,16.63,20240805,10310,-8.83,20240716,8060,16.63,20240805,1.72,N,049430,500,45 억,,1622281,N,N,0,N,00,N
20240828,120513,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9460,-70,5,-0.73,31985560,3390,32.25,9500,9590,9390,12380,6680,9530,9435.27,17.93,0,-523,9703,9616,9493,9406,9283,9660,9450,45,2850,500,6670,10,1,9048000,856,5.59,0.41,12,0.04,1693.00,22952.00,10310,20240716,-8.24,8060,20240805,17.37,10310,-8.24,20240716,8060,17.37,20240805,10310,-8.24,20240716,8060,17.37,20240805,1.72,N,049430,500,45 억,,1622281,N,N,0,N,00,N
20240828,110514,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9400,-130,5,-1.36,16680220,1761,16.75,9500,9590,9400,12380,6680,9530,9472.02,17.93,0,-487,9703,9616,9493,9406,9283,9660,9450,45,2850,500,6670,10,1,9048000,851,5.55,0.41,12,0.02,1693.00,22952.00,10310,20240716,-8.83,8060,20240805,16.63,10310,-8.83,20240716,8060,16.63,20240805,10310,-8.83,20240716,8060,16.63,20240805,1.72,N,049430,500,45 억,,1622281,N,N,0,N,00,N
20240828,100537,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9500,-30,5,-0.31,3095590,325,3.09,9500,9590,9500,12380,6680,9530,9524.89,17.93,0,-88,9703,9616,9493,9406,9283,9660,9450,45,2850,500,6670,10,1,9048000,860,5.61,0.41,12,0.00,1693.00,22952.00,10310,20240716,-7.86,8060,20240805,17.87,10310,-7.86,20240716,8060,17.87,20240805,10310,-7.86,20240716,8060,17.87,20240805,1.72,N,049430,500,45 억,,1622281,N,N,0,N,00,N
20240828,090522,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9540,10,2,0.10,1586580,167,1.59,9500,9540,9500,12380,6680,9530,9500.48,17.93,0,3,9703,9616,9493,9406,9283,9660,9450,45,2850,500,6670,10,1,9048000,863,5.63,0.42,12,0.00,1693.00,22952.00,10310,20240716,-7.47,8060,20240805,18.36,10310,-7.47,20240716,8060,18.36,20240805,10310,-7.47,20240716,8060,18.36,20240805,1.72,N,049430,500,45 억,,1622281,N,N,0,N,00,N
20240827,160513,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9530,-40,5,-0.42,99709670,10511,52.19,9480,9580,9370,12440,6700,9570,9486.22,17.92,0,-2978,9903,9736,9593,9426,9283,9665,9355,45,2870,500,6690,10,1,9048000,862,5.63,0.42,12,0.12,1693.00,22952.00,10310,20240716,-7.57,8060,20240805,18.24,10310,-7.57,20240716,8060,18.24,20240805,10310,-7.57,20240716,8060,18.24,20240805,1.70,N,049430,500,45 억,,1621401,N,N,0,N,00,N
20240827,150514,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9530,-40,5,-0.42,97169090,10244,50.86,9480,9580,9370,12440,6700,9570,9485.46,17.92,0,-2872,9903,9736,9593,9426,9283,9665,9355,45,2870,500,6690,10,1,9048000,862,5.63,0.42,12,0.11,1693.00,22952.00,10310,20240716,-7.57,8060,20240805,18.24,10310,-7.57,20240716,8060,18.24,20240805,10310,-7.57,20240716,8060,18.24,20240805,1.70,N,049430,500,45 억,,1621401,N,N,0,N,00,N
20240827,140516,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9560,-10,5,-0.10,69520210,7329,36.39,9480,9580,9370,12440,6700,9570,9485.63,17.92,0,-2587,9903,9736,9593,9426,9283,9665,9355,45,2870,500,6690,10,1,9048000,865,5.65,0.42,12,0.08,1693.00,22952.00,10310,20240716,-7.27,8060,20240805,18.61,10310,-7.27,20240716,8060,18.61,20240805,10310,-7.27,20240716,8060,18.61,20240805,1.70,N,049430,500,45 억,,1621401,N,N,0,N,00,N
20240827,130517,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9560,-10,5,-0.10,55700530,5885,29.22,9480,9570,9370,12440,6700,9570,9464.83,17.92,0,-2217,9903,9736,9593,9426,9283,9665,9355,45,2870,500,6690,10,1,9048000,865,5.65,0.42,12,0.07,1693.00,22952.00,10310,20240716,-7.27,8060,20240805,18.61,10310,-7.27,20240716,8060,18.61,20240805,10310,-7.27,20240716,8060,18.61,20240805,1.70,N,049430,500,45 억,,1621401,N,N,0,N,00,N
20240827,120518,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9470,-100,5,-1.04,36554040,3870,19.21,9480,9540,9370,12440,6700,9570,9445.49,17.92,0,-2152,9903,9736,9593,9426,9283,9665,9355,45,2870,500,6690,10,1,9048000,857,5.59,0.41,12,0.04,1693.00,22952.00,10310,20240716,-8.15,8060,20240805,17.49,10310,-8.15,20240716,8060,17.49,20240805,10310,-8.15,20240716,8060,17.49,20240805,1.70,N,049430,500,45 억,,1621401,N,N,0,N,00,N
20240827,110515,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9460,-110,5,-1.15,33788800,3578,17.76,9480,9540,9370,12440,6700,9570,9443.49,17.92,0,-2152,9903,9736,9593,9426,9283,9665,9355,45,2870,500,6690,10,1,9048000,856,5.59,0.41,12,0.04,1693.00,22952.00,10310,20240716,-8.24,8060,20240805,17.37,10310,-8.24,20240716,8060,17.37,20240805,10310,-8.24,20240716,8060,17.37,20240805,1.70,N,049430,500,45 억,,1621401,N,N,0,N,00,N
20240827,100513,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9420,-150,5,-1.57,17280470,1830,9.09,9480,9540,9370,12440,6700,9570,9442.88,17.92,0,-929,9903,9736,9593,9426,9283,9665,9355,45,2870,500,6690,10,1,9048000,852,5.56,0.41,12,0.02,1693.00,22952.00,10310,20240716,-8.63,8060,20240805,16.87,10310,-8.63,20240716,8060,16.87,20240805,10310,-8.63,20240716,8060,16.87,20240805,1.70,N,049430,500,45 억,,1621401,N,N,0,N,00,N
20240827,090513,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9540,-30,5,-0.31,4248360,448,2.22,9480,9540,9450,12440,6700,9570,9482.95,17.92,0,-94,9903,9736,9593,9426,9283,9665,9355,45,2870,500,6690,10,1,9048000,863,5.63,0.42,12,0.00,1693.00,22952.00,10310,20240716,-7.47,8060,20240805,18.36,10310,-7.47,20240716,8060,18.36,20240805,10310,-7.47,20240716,8060,18.36,20240805,1.70,N,049430,500,45 억,,1621401,N,N,0,N,00,N
20240826,160508,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9570,-90,5,-0.93,186831830,19491,116.95,9650,9760,9450,12550,6770,9660,9585.54,17.99,0,-6677,9906,9782,9706,9582,9506,9745,9545,45,2890,500,6760,10,1,9048000,866,5.65,0.42,12,0.22,1693.00,22952.00,10310,20240716,-7.18,8060,20240805,18.73,10310,-7.18,20240716,8060,18.73,20240805,10310,-7.18,20240716,8060,18.73,20240805,1.59,N,049430,500,45 억,,1627834,N,N,0,N,00,N
20240826,150511,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9530,-130,5,-1.35,184970310,19296,115.78,9650,9760,9450,12550,6770,9660,9585.94,17.99,0,-6515,9906,9782,9706,9582,9506,9745,9545,45,2890,500,6760,10,1,9048000,862,5.63,0.42,12,0.21,1693.00,22952.00,10310,20240716,-7.57,8060,20240805,18.24,10310,-7.57,20240716,8060,18.24,20240805,10310,-7.57,20240716,8060,18.24,20240805,1.59,N,049430,500,45 억,,1627834,N,N,0,N,00,N
20240826,140512,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9550,-110,5,-1.14,156570930,16299,97.80,9650,9760,9470,12550,6770,9660,9606.17,17.99,0,-6250,9906,9782,9706,9582,9506,9745,9545,45,2890,500,6760,10,1,9048000,864,5.64,0.42,12,0.18,1693.00,22952.00,10310,20240716,-7.37,8060,20240805,18.49,10310,-7.37,20240716,8060,18.49,20240805,10310,-7.37,20240716,8060,18.49,20240805,1.59,N,049430,500,45 억,,1627834,N,N,0,N,00,N
20240826,130516,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9470,-190,5,-1.97,151746010,15792,94.76,9650,9760,9470,12550,6770,9660,9609.04,17.99,0,-6234,9906,9782,9706,9582,9506,9745,9545,45,2890,500,6760,10,1,9048000,857,5.59,0.41,12,0.17,1693.00,22952.00,10310,20240716,-8.15,8060,20240805,17.49,10310,-8.15,20240716,8060,17.49,20240805,10310,-8.15,20240716,8060,17.49,20240805,1.59,N,049430,500,45 억,,1627834,N,N,0,N,00,N
20240826,120511,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9530,-130,5,-1.35,141070330,14668,88.01,9650,9760,9520,12550,6770,9660,9617.56,17.99,0,-6297,9906,9782,9706,9582,9506,9745,9545,45,2890,500,6760,10,1,9048000,862,5.63,0.42,12,0.16,1693.00,22952.00,10310,20240716,-7.57,8060,20240805,18.24,10310,-7.57,20240716,8060,18.24,20240805,10310,-7.57,20240716,8060,18.24,20240805,1.59,N,049430,500,45 억,,1627834,N,N,0,N,00,N
20240826,110512,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9590,-70,5,-0.72,97520460,10117,60.70,9650,9760,9560,12550,6770,9660,9639.27,17.99,0,-2911,9906,9782,9706,9582,9506,9745,9545,45,2890,500,6760,10,1,9048000,868,5.66,0.42,12,0.11,1693.00,22952.00,10310,20240716,-6.98,8060,20240805,18.98,10310,-6.98,20240716,8060,18.98,20240805,10310,-6.98,20240716,8060,18.98,20240805,1.59,N,049430,500,45 억,,1627834,N,N,0,N,00,N
20240826,100514,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9680,20,2,0.21,57750340,5982,35.89,9650,9760,9600,12550,6770,9660,9654.02,17.99,0,428,9906,9782,9706,9582,9506,9745,9545,45,2890,500,6760,10,1,9048000,876,5.72,0.42,12,0.07,1693.00,22952.00,10310,20240716,-6.11,8060,20240805,20.10,10310,-6.11,20240716,8060,20.10,20240805,10310,-6.11,20240716,8060,20.10,20240805,1.59,N,049430,500,45 억,,1627834,N,N,0,N,00,N
20240826,090512,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9690,30,2,0.31,11867800,1230,7.38,9650,9690,9640,12550,6770,9660,9648.62,17.99,0,154,9906,9782,9706,9582,9506,9745,9545,45,2890,500,6760,10,1,9048000,877,5.72,0.42,12,0.01,1693.00,22952.00,10310,20240716,-6.01,8060,20240805,20.22,10310,-6.01,20240716,8060,20.22,20240805,10310,-6.01,20240716,8060,20.22,20240805,1.59,N,049430,500,45 억,,1627834,N,N,0,N,00,N
20240823,160509,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9660,-190,5,-1.93,161672960,16665,13.91,9820,9830,9630,12800,6900,9850,9701.35,18.03,0,-3813,10283,10066,9743,9526,9203,10175,9635,45,2950,500,6890,10,1,9048000,874,5.71,0.42,12,0.18,1693.00,22952.00,10310,20240716,-6.30,8060,20240805,19.85,10310,-6.30,20240716,8060,19.85,20240805,10310,-6.30,20240716,8060,19.85,20240805,1.61,N,049430,500,45 억,,1631615,N,N,0,N,00,N
20240823,150512,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9700,-150,5,-1.52,150816310,15543,12.97,9820,9830,9630,12800,6900,9850,9703.17,18.03,0,-3641,10283,10066,9743,9526,9203,10175,9635,45,2950,500,6890,10,1,9048000,878,5.73,0.42,12,0.17,1693.00,22952.00,10310,20240716,-5.92,8060,20240805,20.35,10310,-5.92,20240716,8060,20.35,20240805,10310,-5.92,20240716,8060,20.35,20240805,1.61,N,049430,500,45 억,,1631615,N,N,0,N,00,N
20240823,140513,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9640,-210,5,-2.13,130251210,13410,11.19,9820,9830,9640,12800,6900,9850,9712.99,18.03,0,-3559,10283,10066,9743,9526,9203,10175,9635,45,2950,500,6890,10,1,9048000,872,5.69,0.42,12,0.15,1693.00,22952.00,10310,20240716,-6.50,8060,20240805,19.60,10310,-6.50,20240716,8060,19.60,20240805,10310,-6.50,20240716,8060,19.60,20240805,1.61,N,049430,500,45 억,,1631615,N,N,0,N,00,N
20240823,130512,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9700,-150,5,-1.52,114647110,11794,9.84,9820,9830,9650,12800,6900,9850,9720.80,18.03,0,-2600,10283,10066,9743,9526,9203,10175,9635,45,2950,500,6890,10,1,9048000,878,5.73,0.42,12,0.13,1693.00,22952.00,10310,20240716,-5.92,8060,20240805,20.35,10310,-5.92,20240716,8060,20.35,20240805,10310,-5.92,20240716,8060,20.35,20240805,1.61,N,049430,500,45 억,,1631615,N,N,0,N,00,N
20240823,120510,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9670,-180,5,-1.83,92047840,9458,7.89,9820,9830,9660,12800,6900,9850,9732.27,18.03,0,-2782,10283,10066,9743,9526,9203,10175,9635,45,2950,500,6890,10,1,9048000,875,5.71,0.42,12,0.10,1693.00,22952.00,10310,20240716,-6.21,8060,20240805,19.98,10310,-6.21,20240716,8060,19.98,20240805,10310,-6.21,20240716,8060,19.98,20240805,1.61,N,049430,500,45 억,,1631615,N,N,0,N,00,N
20240823,110512,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9670,-180,5,-1.83,88788700,9121,7.61,9820,9830,9670,12800,6900,9850,9734.54,18.03,0,-2815,10283,10066,9743,9526,9203,10175,9635,45,2950,500,6890,10,1,9048000,875,5.71,0.42,12,0.10,1693.00,22952.00,10310,20240716,-6.21,8060,20240805,19.98,10310,-6.21,20240716,8060,19.98,20240805,10310,-6.21,20240716,8060,19.98,20240805,1.61,N,049430,500,45 억,,1631615,N,N,0,N,00,N
20240823,100511,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9730,-120,5,-1.22,57464590,5895,4.92,9820,9830,9680,12800,6900,9850,9748.02,18.03,0,-1162,10283,10066,9743,9526,9203,10175,9635,45,2950,500,6890,10,1,9048000,880,5.75,0.42,12,0.07,1693.00,22952.00,10310,20240716,-5.63,8060,20240805,20.72,10310,-5.63,20240716,8060,20.72,20240805,10310,-5.63,20240716,8060,20.72,20240805,1.61,N,049430,500,45 억,,1631615,N,N,0,N,00,N
20240823,090512,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9680,-170,5,-1.73,3325720,341,0.28,9820,9830,9680,12800,6900,9850,9752.84,18.03,0,14,10283,10066,9743,9526,9203,10175,9635,45,2950,500,6890,10,1,9048000,876,5.72,0.42,12,0.00,1693.00,22952.00,10310,20240716,-6.11,8060,20240805,20.10,10310,-6.11,20240716,8060,20.10,20240805,10310,-6.11,20240716,8060,20.10,20240805,1.61,N,049430,500,45 억,,1631615,N,N,0,N,00,N
20240822,160509,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9850,430,2,4.56,1166326340,119630,576.25,9420,9960,9420,12240,6600,9420,9749.45,17.81,0,7758,9533,9476,9413,9356,9293,9480,9360,45,2820,500,6590,10,1,9048000,891,5.82,0.43,12,1.32,1693.00,22952.00,10310,20240716,-4.46,8060,20240805,22.21,10310,-4.46,20240716,8060,22.21,20240805,10310,-4.46,20240716,8060,22.21,20240805,1.55,N,049430,500,45 억,,1611151,N,N,0,N,00,N
20240822,150512,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9810,390,2,4.14,1146697320,117634,566.64,9420,9960,9420,12240,6600,9420,9748.01,17.81,0,8350,9533,9476,9413,9356,9293,9480,9360,45,2820,500,6590,10,1,9048000,888,5.79,0.43,12,1.30,1693.00,22952.00,10310,20240716,-4.85,8060,20240805,21.71,10310,-4.85,20240716,8060,21.71,20240805,10310,-4.85,20240716,8060,21.71,20240805,1.55,N,049430,500,45 억,,1611151,N,N,0,N,00,N
20240822,140513,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9900,480,2,5.10,968690550,99476,479.17,9420,9960,9420,12240,6600,9420,9737.93,17.81,0,7468,9533,9476,9413,9356,9293,9480,9360,45,2820,500,6590,10,1,9048000,896,5.85,0.43,12,1.10,1693.00,22952.00,10310,20240716,-3.98,8060,20240805,22.83,10310,-3.98,20240716,8060,22.83,20240805,10310,-3.98,20240716,8060,22.83,20240805,1.55,N,049430,500,45 억,,1611151,N,N,0,N,00,N
20240822,130512,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9900,480,2,5.10,808195890,83281,401.16,9420,9910,9420,12240,6600,9420,9704.45,17.81,0,1757,9533,9476,9413,9356,9293,9480,9360,45,2820,500,6590,10,1,9048000,896,5.85,0.43,12,0.92,1693.00,22952.00,10310,20240716,-3.98,8060,20240805,22.83,10310,-3.98,20240716,8060,22.83,20240805,10310,-3.98,20240716,8060,22.83,20240805,1.55,N,049430,500,45 억,,1611151,N,N,0,N,00,N
20240822,120516,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9700,280,2,2.97,578202090,59772,287.92,9420,9890,9420,12240,6600,9420,9673.46,17.81,0,75,9533,9476,9413,9356,9293,9480,9360,45,2820,500,6590,10,1,9048000,878,5.73,0.42,12,0.66,1693.00,22952.00,10310,20240716,-5.92,8060,20240805,20.35,10310,-5.92,20240716,8060,20.35,20240805,10310,-5.92,20240716,8060,20.35,20240805,1.55,N,049430,500,45 억,,1611151,N,N,0,N,00,N
20240822,110510,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9740,320,2,3.40,493453570,51068,245.99,9420,9890,9420,12240,6600,9420,9662.68,17.81,0,830,9533,9476,9413,9356,9293,9480,9360,45,2820,500,6590,10,1,9048000,881,5.75,0.42,12,0.56,1693.00,22952.00,10310,20240716,-5.53,8060,20240805,20.84,10310,-5.53,20240716,8060,20.84,20240805,10310,-5.53,20240716,8060,20.84,20240805,1.55,N,049430,500,45 억,,1611151,N,N,0,N,00,N
20240822,100510,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9560,140,2,1.49,96193160,10047,48.40,9420,9620,9420,12240,6600,9420,9574.32,17.81,0,-485,9533,9476,9413,9356,9293,9480,9360,45,2820,500,6590,10,1,9048000,865,5.65,0.42,12,0.11,1693.00,22952.00,10310,20240716,-7.27,8060,20240805,18.61,10310,-7.27,20240716,8060,18.61,20240805,10310,-7.27,20240716,8060,18.61,20240805,1.55,N,049430,500,45 억,,1611151,N,N,0,N,00,N
20240822,090511,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9480,60,2,0.64,1465390,155,0.75,9420,9480,9420,12240,6600,9420,9454.13,17.81,0,-63,9533,9476,9413,9356,9293,9480,9360,45,2820,500,6590,10,1,9048000,858,5.60,0.41,12,0.00,1693.00,22952.00,10310,20240716,-8.05,8060,20240805,17.62,10310,-8.05,20240716,8060,17.62,20240805,10310,-8.05,20240716,8060,17.62,20240805,1.55,N,049430,500,45 억,,1611151,N,N,0,N,00,N
20240821,160509,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9420,-50,5,-0.53,195352760,20760,122.19,9420,9470,9350,12310,6630,9470,9410.06,17.67,0,12372,9730,9600,9470,9340,9210,9665,9405,45,2840,500,6620,10,1,9048000,852,5.56,0.41,12,0.23,1693.00,22952.00,10310,20240716,-8.63,8060,20240805,16.87,10310,-8.63,20240716,8060,16.87,20240805,10310,-8.63,20240716,8060,16.87,20240805,1.62,N,049430,500,45 억,,1598702,N,N,1,N,00,N
20240821,150513,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9390,-80,5,-0.84,188958460,20080,118.19,9420,9470,9350,12310,6630,9470,9410.28,17.67,0,12390,9730,9600,9470,9340,9210,9665,9405,45,2840,500,6620,10,1,9048000,850,5.55,0.41,12,0.22,1693.00,22952.00,10310,20240716,-8.92,8060,20240805,16.50,10310,-8.92,20240716,8060,16.50,20240805,10310,-8.92,20240716,8060,16.50,20240805,1.62,N,049430,500,45 억,,1598702,N,N,1,N,00,N
20240821,140509,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9430,-40,5,-0.42,181341480,19270,113.42,9420,9470,9350,12310,6630,9470,9410.56,17.67,0,12313,9730,9600,9470,9340,9210,9665,9405,45,2840,500,6620,10,1,9048000,853,5.57,0.41,12,0.21,1693.00,22952.00,10310,20240716,-8.54,8060,20240805,17.00,10310,-8.54,20240716,8060,17.00,20240805,10310,-8.54,20240716,8060,17.00,20240805,1.62,N,049430,500,45 억,,1598702,N,N,1,N,00,N
20240821,130514,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9460,-10,5,-0.11,181086840,19243,113.26,9420,9470,9350,12310,6630,9470,9410.53,17.67,0,12340,9730,9600,9470,9340,9210,9665,9405,45,2840,500,6620,10,1,9048000,856,5.59,0.41,12,0.21,1693.00,22952.00,10310,20240716,-8.24,8060,20240805,17.37,10310,-8.24,20240716,8060,17.37,20240805,10310,-8.24,20240716,8060,17.37,20240805,1.62,N,049430,500,45 억,,1598702,N,N,1,N,00,N
20240821,120514,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9440,-30,5,-0.32,61319960,6514,38.34,9420,9470,9350,12310,6630,9470,9413.56,17.67,0,690,9730,9600,9470,9340,9210,9665,9405,45,2840,500,6620,10,1,9048000,854,5.58,0.41,12,0.07,1693.00,22952.00,10310,20240716,-8.44,8060,20240805,17.12,10310,-8.44,20240716,8060,17.12,20240805,10310,-8.44,20240716,8060,17.12,20240805,1.62,N,049430,500,45 억,,1598702,N,N,1,N,00,N
20240821,110509,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9440,-30,5,-0.32,53699730,5702,33.56,9420,9470,9350,12310,6630,9470,9417.70,17.67,0,602,9730,9600,9470,9340,9210,9665,9405,45,2840,500,6620,10,1,9048000,854,5.58,0.41,12,0.06,1693.00,22952.00,10310,20240716,-8.44,8060,20240805,17.12,10310,-8.44,20240716,8060,17.12,20240805,10310,-8.44,20240716,8060,17.12,20240805,1.62,N,049430,500,45 억,,1598702,N,N,1,N,00,N
20240821,100513,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9470,0,3,0.00,37316360,3962,23.32,9420,9470,9350,12310,6630,9470,9418.57,17.67,0,117,9730,9600,9470,9340,9210,9665,9405,45,2840,500,6620,10,1,9048000,857,5.59,0.41,12,0.04,1693.00,22952.00,10310,20240716,-8.15,8060,20240805,17.49,10310,-8.15,20240716,8060,17.49,20240805,10310,-8.15,20240716,8060,17.49,20240805,1.62,N,049430,500,45 억,,1598702,N,N,1,N,00,N
20240821,090510,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9440,-30,5,-0.32,4011440,426,2.51,9420,9440,9410,12310,6630,9470,9416.53,17.67,0,35,9730,9600,9470,9340,9210,9665,9405,45,2840,500,6620,10,1,9048000,854,5.58,0.41,12,0.00,1693.00,22952.00,10310,20240716,-8.44,8060,20240805,17.12,10310,-8.44,20240716,8060,17.12,20240805,10310,-8.44,20240716,8060,17.12,20240805,1.62,N,049430,500,45 억,,1598702,N,N,1,N,00,N
20240820,160503,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9470,70,2,0.74,160594720,16990,52.22,9340,9600,9340,12220,6580,9400,9452.31,17.71,0,-4185,9780,9590,9470,9280,9160,9530,9220,45,2820,500,6580,10,1,9048000,857,5.59,0.41,12,0.19,1693.00,22952.00,10310,20240716,-8.15,8060,20240805,17.49,10310,-8.15,20240716,8060,17.49,20240805,10310,-8.15,20240716,8060,17.49,20240805,1.37,N,049430,500,45 억,,1602146,N,N,1,N,00,N
20240820,150508,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9470,70,2,0.74,155461500,16445,50.54,9340,9600,9340,12220,6580,9400,9453.42,17.71,0,-4498,9780,9590,9470,9280,9160,9530,9220,45,2820,500,6580,10,1,9048000,857,5.59,0.41,12,0.18,1693.00,22952.00,10310,20240716,-8.15,8060,20240805,17.49,10310,-8.15,20240716,8060,17.49,20240805,10310,-8.15,20240716,8060,17.49,20240805,1.37,N,049430,500,45 억,,1602146,N,N,2,N,00,N
20240820,140510,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9450,50,2,0.53,68473350,7237,22.24,9340,9600,9340,12220,6580,9400,9461.57,17.71,0,-1030,9780,9590,9470,9280,9160,9530,9220,45,2820,500,6580,10,1,9048000,855,5.58,0.41,12,0.08,1693.00,22952.00,10310,20240716,-8.34,8060,20240805,17.25,10310,-8.34,20240716,8060,17.25,20240805,10310,-8.34,20240716,8060,17.25,20240805,1.37,N,049430,500,45 억,,1602146,N,N,2,N,00,N
20240820,130510,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9480,80,2,0.85,58837060,6217,19.11,9340,9600,9340,12220,6580,9400,9463.90,17.71,0,-580,9780,9590,9470,9280,9160,9530,9220,45,2820,500,6580,10,1,9048000,858,5.60,0.41,12,0.07,1693.00,22952.00,10310,20240716,-8.05,8060,20240805,17.62,10310,-8.05,20240716,8060,17.62,20240805,10310,-8.05,20240716,8060,17.62,20240805,1.37,N,049430,500,45 억,,1602146,N,N,2,N,00,N
20240820,120510,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9490,90,2,0.96,53225440,5625,17.29,9340,9600,9340,12220,6580,9400,9462.30,17.71,0,-562,9780,9590,9470,9280,9160,9530,9220,45,2820,500,6580,10,1,9048000,859,5.61,0.41,12,0.06,1693.00,22952.00,10310,20240716,-7.95,8060,20240805,17.74,10310,-7.95,20240716,8060,17.74,20240805,10310,-7.95,20240716,8060,17.74,20240805,1.37,N,049430,500,45 억,,1602146,N,N,2,N,00,N
20240820,110506,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9430,30,2,0.32,41248190,4357,13.39,9340,9600,9340,12220,6580,9400,9467.11,17.71,0,-727,9780,9590,9470,9280,9160,9530,9220,45,2820,500,6580,10,1,9048000,853,5.57,0.41,12,0.05,1693.00,22952.00,10310,20240716,-8.54,8060,20240805,17.00,10310,-8.54,20240716,8060,17.00,20240805,10310,-8.54,20240716,8060,17.00,20240805,1.37,N,049430,500,45 억,,1602146,N,N,2,N,00,N
20240820,100505,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9500,100,2,1.06,27211580,2873,8.83,9340,9600,9340,12220,6580,9400,9471.49,17.71,0,-754,9780,9590,9470,9280,9160,9530,9220,45,2820,500,6580,10,1,9048000,860,5.61,0.41,12,0.03,1693.00,22952.00,10310,20240716,-7.86,8060,20240805,17.87,10310,-7.86,20240716,8060,17.87,20240805,10310,-7.86,20240716,8060,17.87,20240805,1.37,N,049430,500,45 억,,1602146,N,N,2,N,00,N
20240820,090507,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9500,100,2,1.06,11842510,1256,3.86,9340,9520,9340,12220,6580,9400,9428.75,17.71,0,-202,9780,9590,9470,9280,9160,9530,9220,45,2820,500,6580,10,1,9048000,860,5.61,0.41,12,0.01,1693.00,22952.00,10310,20240716,-7.86,8060,20240805,17.87,10310,-7.86,20240716,8060,17.87,20240805,10310,-7.86,20240716,8060,17.87,20240805,1.37,N,049430,500,45 억,,1602146,N,N,2,N,00,N
20240819,160459,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9400,-10,5,-0.11,307343390,32432,21.49,9420,9660,9350,12230,6590,9410,9476.58,17.62,0,7819,10123,9766,9323,8966,8523,9945,9145,45,2820,500,6580,10,1,9048000,851,5.55,0.41,12,0.36,1693.00,22952.00,10310,20240716,-8.83,8060,20240805,16.63,10310,-8.83,20240716,8060,16.63,20240805,10310,-8.83,20240716,8060,16.63,20240805,1.44,N,049430,500,45 억,,1594101,N,N,2,N,00,N
20240819,150504,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9460,50,2,0.53,302116390,31876,21.12,9420,9660,9350,12230,6590,9410,9477.86,17.62,0,7638,10123,9766,9323,8966,8523,9945,9145,45,2820,500,6580,10,1,9048000,856,5.59,0.41,12,0.35,1693.00,22952.00,10310,20240716,-8.24,8060,20240805,17.37,10310,-8.24,20240716,8060,17.37,20240805,10310,-8.24,20240716,8060,17.37,20240805,1.44,N,049430,500,45 억,,1594101,N,N,2,N,00,N
20240819,140507,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9410,0,3,0.00,209716500,22035,14.60,9420,9660,9390,12230,6590,9410,9517.43,17.62,0,-893,10123,9766,9323,8966,8523,9945,9145,45,2820,500,6580,10,1,9048000,851,5.56,0.41,12,0.24,1693.00,22952.00,10310,20240716,-8.73,8060,20240805,16.75,10310,-8.73,20240716,8060,16.75,20240805,10310,-8.73,20240716,8060,16.75,20240805,1.44,N,049430,500,45 억,,1594101,N,N,2,N,00,N
20240819,130504,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9470,60,2,0.64,195194970,20495,13.58,9420,9660,9410,12230,6590,9410,9524.03,17.62,0,-1026,10123,9766,9323,8966,8523,9945,9145,45,2820,500,6580,10,1,9048000,857,5.59,0.41,12,0.23,1693.00,22952.00,10310,20240716,-8.15,8060,20240805,17.49,10310,-8.15,20240716,8060,17.49,20240805,10310,-8.15,20240716,8060,17.49,20240805,1.44,N,049430,500,45 억,,1594101,N,N,2,N,00,N
20240819,120503,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9460,50,2,0.53,177874390,18660,12.37,9420,9660,9420,12230,6590,9410,9532.39,17.62,0,-655,10123,9766,9323,8966,8523,9945,9145,45,2820,500,6580,10,1,9048000,856,5.59,0.41,12,0.21,1693.00,22952.00,10310,20240716,-8.24,8060,20240805,17.37,10310,-8.24,20240716,8060,17.37,20240805,10310,-8.24,20240716,8060,17.37,20240805,1.44,N,049430,500,45 억,,1594101,N,N,2,N,00,N
20240819,110505,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9540,130,2,1.38,134078670,14056,9.31,9420,9660,9420,12230,6590,9410,9538.89,17.62,0,221,10123,9766,9323,8966,8523,9945,9145,45,2820,500,6580,10,1,9048000,863,5.63,0.42,12,0.16,1693.00,22952.00,10310,20240716,-7.47,8060,20240805,18.36,10310,-7.47,20240716,8060,18.36,20240805,10310,-7.47,20240716,8060,18.36,20240805,1.44,N,049430,500,45 억,,1594101,N,N,2,N,00,N
20240819,100504,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9490,80,2,0.85,125024700,13105,8.68,9420,9660,9420,12230,6590,9410,9540.23,17.62,0,326,10123,9766,9323,8966,8523,9945,9145,45,2820,500,6580,10,1,9048000,859,5.61,0.41,12,0.14,1693.00,22952.00,10310,20240716,-7.95,8060,20240805,17.74,10310,-7.95,20240716,8060,17.74,20240805,10310,-7.95,20240716,8060,17.74,20240805,1.44,N,049430,500,45 억,,1594101,N,N,2,N,00,N
20240819,090505,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9660,250,2,2.66,53153230,5580,3.70,9420,9660,9420,12230,6590,9410,9525.67,17.62,0,-254,10123,9766,9323,8966,8523,9945,9145,45,2820,500,6580,10,1,9048000,874,5.71,0.42,12,0.06,1693.00,22952.00,10310,20240716,-6.30,8060,20240805,19.85,10310,-6.30,20240716,8060,19.85,20240805,10310,-6.30,20240716,8060,19.85,20240805,1.44,N,049430,500,45 억,,1594101,N,N,2,N,00,N
20240816,160459,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9410,850,2,9.93,1400183220,150854,771.16,9180,9680,8880,11120,6000,8560,9281.71,17.65,0,-239,8646,8602,8516,8472,8386,8625,8495,45,2560,500,5990,10,1,9048000,851,5.56,0.41,12,1.67,1693.00,22952.00,10310,20240716,-8.73,8060,20240805,16.75,10310,-8.73,20240716,8060,16.75,20240805,10310,-8.73,20240716,8060,16.75,20240805,1.63,N,049430,500,45 억,,1597347,N,N,2,N,00,N
20240816,150503,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9350,790,2,9.23,1376578080,148335,758.28,9180,9680,8880,11120,6000,8560,9280.20,17.65,0,-359,8646,8602,8516,8472,8386,8625,8495,45,2560,500,5990,10,1,9048000,846,5.52,0.41,12,1.64,1693.00,22952.00,10310,20240716,-9.31,8060,20240805,16.00,10310,-9.31,20240716,8060,16.00,20240805,10310,-9.31,20240716,8060,16.00,20240805,1.63,N,049430,500,45 억,,1597347,N,N,0,N,00,N
20240816,140504,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9390,830,2,9.70,1338314280,144231,737.30,9180,9680,8880,11120,6000,8560,9278.96,17.65,0,-377,8646,8602,8516,8472,8386,8625,8495,45,2560,500,5990,10,1,9048000,850,5.55,0.41,12,1.59,1693.00,22952.00,10310,20240716,-8.92,8060,20240805,16.50,10310,-8.92,20240716,8060,16.50,20240805,10310,-8.92,20240716,8060,16.50,20240805,1.63,N,049430,500,45 억,,1597347,N,N,0,N,00,N
20240816,130505,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9350,790,2,9.23,1300651780,140212,716.76,9180,9680,8880,11120,6000,8560,9276.32,17.65,0,-566,8646,8602,8516,8472,8386,8625,8495,45,2560,500,5990,10,1,9048000,846,5.52,0.41,12,1.55,1693.00,22952.00,10310,20240716,-9.31,8060,20240805,16.00,10310,-9.31,20240716,8060,16.00,20240805,10310,-9.31,20240716,8060,16.00,20240805,1.63,N,049430,500,45 억,,1597347,N,N,0,N,00,N
20240816,120503,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9460,900,2,10.51,1264665730,136388,697.21,9180,9680,8880,11120,6000,8560,9272.56,17.65,0,-512,8646,8602,8516,8472,8386,8625,8495,45,2560,500,5990,10,1,9048000,856,5.59,0.41,12,1.51,1693.00,22952.00,10310,20240716,-8.24,8060,20240805,17.37,10310,-8.24,20240716,8060,17.37,20240805,10310,-8.24,20240716,8060,17.37,20240805,1.63,N,049430,500,45 억,,1597347,N,N,0,N,00,N
20240816,110505,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9600,1040,2,12.15,1145257660,123903,633.39,9180,9680,8880,11120,6000,8560,9243.18,17.65,0,-3033,8646,8602,8516,8472,8386,8625,8495,45,2560,500,5990,10,1,9048000,869,5.67,0.42,12,1.37,1693.00,22952.00,10310,20240716,-6.89,8060,20240805,19.11,10310,-6.89,20240716,8060,19.11,20240805,10310,-6.89,20240716,8060,19.11,20240805,1.63,N,049430,500,45 억,,1597347,N,N,0,N,00,N
20240816,100501,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9230,670,2,7.83,946942720,102894,525.99,9180,9480,8880,11120,6000,8560,9203.09,17.65,0,-8304,8646,8602,8516,8472,8386,8625,8495,45,2560,500,5990,10,1,9048000,835,5.45,0.40,12,1.14,1693.00,22952.00,10310,20240716,-10.48,8060,20240805,14.52,10310,-10.48,20240716,8060,14.52,20240805,10310,-10.48,20240716,8060,14.52,20240805,1.63,N,049430,500,45 억,,1597347,N,N,0,N,00,N
20240816,090503,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9080,520,2,6.07,450898970,49450,252.79,9180,9280,8880,11120,6000,8560,9118.28,17.65,0,-16101,8646,8602,8516,8472,8386,8625,8495,45,2560,500,5990,10,1,9048000,822,5.36,0.40,12,0.55,1693.00,22952.00,10310,20240716,-11.93,8060,20240805,12.66,10310,-11.93,20240716,8060,12.66,20240805,10310,-11.93,20240716,8060,12.66,20240805,1.63,N,049430,500,45 억,,1597347,N,N,0,N,00,N
20240814,160504,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8560,150,2,1.78,68820270,8079,20.02,8430,8560,8430,10930,5890,8410,8518.41,17.62,0,2994,8783,8596,8503,8316,8223,8550,8270,45,2520,500,5880,10,1,9048000,775,5.06,0.37,12,0.09,1693.00,22952.00,10310,20240716,-16.97,8060,20240805,6.20,10310,-16.97,20240716,8060,6.20,20240805,10310,-16.97,20240716,8060,6.20,20240805,1.64,N,049430,500,45 억,,1594353,N,N,0,N,00,N
20240814,150502,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8520,110,2,1.31,61466910,7216,17.88,8430,8560,8430,10930,5890,8410,8518.14,17.62,0,2318,8783,8596,8503,8316,8223,8550,8270,45,2520,500,5880,10,1,9048000,771,5.03,0.37,12,0.08,1693.00,22952.00,10310,20240716,-17.36,8060,20240805,5.71,10310,-17.36,20240716,8060,5.71,20240805,10310,-17.36,20240716,8060,5.71,20240805,1.64,N,049430,500,45 억,,1594353,N,N,0,N,00,N
20240814,140509,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8550,140,2,1.66,56755150,6665,16.51,8430,8560,8430,10930,5890,8410,8515.40,17.62,0,2197,8783,8596,8503,8316,8223,8550,8270,45,2520,500,5880,10,1,9048000,774,5.05,0.37,12,0.07,1693.00,22952.00,10310,20240716,-17.07,8060,20240805,6.08,10310,-17.07,20240716,8060,6.08,20240805,10310,-17.07,20240716,8060,6.08,20240805,1.64,N,049430,500,45 억,,1594353,N,N,0,N,00,N
20240814,130505,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8550,140,2,1.66,55669300,6538,16.20,8430,8560,8430,10930,5890,8410,8514.73,17.62,0,2197,8783,8596,8503,8316,8223,8550,8270,45,2520,500,5880,10,1,9048000,774,5.05,0.37,12,0.07,1693.00,22952.00,10310,20240716,-17.07,8060,20240805,6.08,10310,-17.07,20240716,8060,6.08,20240805,10310,-17.07,20240716,8060,6.08,20240805,1.64,N,049430,500,45 억,,1594353,N,N,0,N,00,N
20240814,120503,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8550,140,2,1.66,53071790,6233,15.44,8430,8560,8430,10930,5890,8410,8514.65,17.62,0,2179,8783,8596,8503,8316,8223,8550,8270,45,2520,500,5880,10,1,9048000,774,5.05,0.37,12,0.07,1693.00,22952.00,10310,20240716,-17.07,8060,20240805,6.08,10310,-17.07,20240716,8060,6.08,20240805,10310,-17.07,20240716,8060,6.08,20240805,1.64,N,049430,500,45 억,,1594353,N,N,0,N,00,N
20240814,110500,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8500,90,2,1.07,46203340,5426,13.44,8430,8560,8430,10930,5890,8410,8515.18,17.62,0,1750,8783,8596,8503,8316,8223,8550,8270,45,2520,500,5880,10,1,9048000,769,5.02,0.37,12,0.06,1693.00,22952.00,10310,20240716,-17.56,8060,20240805,5.46,10310,-17.56,20240716,8060,5.46,20240805,10310,-17.56,20240716,8060,5.46,20240805,1.64,N,049430,500,45 억,,1594353,N,N,0,N,00,N
20240814,100459,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8530,120,2,1.43,11081760,1303,3.23,8430,8550,8430,10930,5890,8410,8504.80,17.62,0,420,8783,8596,8503,8316,8223,8550,8270,45,2520,500,5880,10,1,9048000,772,5.04,0.37,12,0.01,1693.00,22952.00,10310,20240716,-17.26,8060,20240805,5.83,10310,-17.26,20240716,8060,5.83,20240805,10310,-17.26,20240716,8060,5.83,20240805,1.64,N,049430,500,45 억,,1594353,N,N,0,N,00,N
20240814,090531,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8490,80,2,0.95,2254030,266,0.66,8430,8530,8430,10930,5890,8410,8473.80,17.62,0,165,8783,8596,8503,8316,8223,8550,8270,45,2520,500,5880,10,1,9048000,768,5.01,0.37,12,0.00,1693.00,22952.00,10310,20240716,-17.65,8060,20240805,5.33,10310,-17.65,20240716,8060,5.33,20240805,10310,-17.65,20240716,8060,5.33,20240805,1.64,N,049430,500,45 억,,1594353,N,N,0,N,00,N
20240813,160454,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8410,-300,5,-3.44,342185280,40362,676.99,8690,8690,8410,11320,6100,8710,8478.29,17.53,0,8705,8883,8796,8703,8616,8523,8750,8570,45,2610,500,6090,10,1,9048000,761,4.97,0.37,12,0.45,1693.00,22952.00,10310,20240716,-18.43,8060,20240805,4.34,10310,-18.43,20240716,8060,4.34,20240805,10310,-18.43,20240716,8060,4.34,20240805,1.66,N,049430,500,45 억,,1585666,N,N,0,N,00,N
20240813,150458,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8510,-200,5,-2.30,325676270,38400,644.08,8690,8690,8410,11320,6100,8710,8481.15,17.53,0,9827,8883,8796,8703,8616,8523,8750,8570,45,2610,500,6090,10,1,9048000,770,5.03,0.37,12,0.42,1693.00,22952.00,10310,20240716,-17.46,8060,20240805,5.58,10310,-17.46,20240716,8060,5.58,20240805,10310,-17.46,20240716,8060,5.58,20240805,1.66,N,049430,500,45 억,,1585666,N,N,0,N,00,N
20240813,140459,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8450,-260,5,-2.99,183028300,21475,360.20,8690,8690,8440,11320,6100,8710,8522.85,17.53,0,-729,8883,8796,8703,8616,8523,8750,8570,45,2610,500,6090,10,1,9048000,765,4.99,0.37,12,0.24,1693.00,22952.00,10310,20240716,-18.04,8060,20240805,4.84,10310,-18.04,20240716,8060,4.84,20240805,10310,-18.04,20240716,8060,4.84,20240805,1.66,N,049430,500,45 억,,1585666,N,N,0,N,00,N
20240813,130459,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8500,-210,5,-2.41,140462240,16449,275.90,8690,8690,8460,11320,6100,8710,8539.26,17.53,0,-3059,8883,8796,8703,8616,8523,8750,8570,45,2610,500,6090,10,1,9048000,769,5.02,0.37,12,0.18,1693.00,22952.00,10310,20240716,-17.56,8060,20240805,5.46,10310,-17.56,20240716,8060,5.46,20240805,10310,-17.56,20240716,8060,5.46,20240805,1.66,N,049430,500,45 억,,1585666,N,N,0,N,00,N
20240813,120456,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8530,-180,5,-2.07,129131080,15119,253.59,8690,8690,8460,11320,6100,8710,8540.98,17.53,0,-3024,8883,8796,8703,8616,8523,8750,8570,45,2610,500,6090,10,1,9048000,772,5.04,0.37,12,0.17,1693.00,22952.00,10310,20240716,-17.26,8060,20240805,5.83,10310,-17.26,20240716,8060,5.83,20240805,10310,-17.26,20240716,8060,5.83,20240805,1.66,N,049430,500,45 억,,1585666,N,N,0,N,00,N
20240813,110455,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8560,-150,5,-1.72,51103260,5956,99.90,8690,8690,8550,11320,6100,8710,8580.13,17.53,0,-1652,8883,8796,8703,8616,8523,8750,8570,45,2610,500,6090,10,1,9048000,775,5.06,0.37,12,0.07,1693.00,22952.00,10310,20240716,-16.97,8060,20240805,6.20,10310,-16.97,20240716,8060,6.20,20240805,10310,-16.97,20240716,8060,6.20,20240805,1.66,N,049430,500,45 억,,1585666,N,N,0,N,00,N
20240813,100455,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8620,-90,5,-1.03,18356870,2135,35.81,8690,8690,8560,11320,6100,8710,8598.07,17.53,0,-455,8883,8796,8703,8616,8523,8750,8570,45,2610,500,6090,10,1,9048000,780,5.09,0.38,12,0.02,1693.00,22952.00,10310,20240716,-16.39,8060,20240805,6.95,10310,-16.39,20240716,8060,6.95,20240805,10310,-16.39,20240716,8060,6.95,20240805,1.66,N,049430,500,45 억,,1585666,N,N,0,N,00,N
20240813,090458,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8690,-20,5,-0.23,17380,2,0.03,8690,8690,8690,11320,6100,8710,8690.00,17.53,0,0,8883,8796,8703,8616,8523,8750,8570,45,2610,500,6090,10,1,9048000,786,5.13,0.38,12,0.00,1693.00,22952.00,10310,20240716,-15.71,8060,20240805,7.82,10310,-15.71,20240716,8060,7.82,20240805,10310,-15.71,20240716,8060,7.82,20240805,1.66,N,049430,500,45 억,,1585666,N,N,0,N,00,N
20240812,160453,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8710,80,2,0.93,51909740,5962,38.24,8750,8790,8610,11210,6050,8630,8706.77,17.56,0,-2442,8836,8732,8656,8552,8476,8695,8515,45,2580,500,6040,10,1,9048000,788,5.14,0.38,12,0.07,1693.00,22952.00,10310,20240716,-15.52,8060,20240805,8.06,10310,-15.52,20240716,8060,8.06,20240805,10310,-15.52,20240716,8060,8.06,20240805,1.66,N,049430,500,45 억,,1588572,N,N,0,N,00,N
20240812,150455,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8720,90,2,1.04,48445080,5562,35.68,8750,8790,8610,11210,6050,8630,8710.01,17.56,0,-2379,8836,8732,8656,8552,8476,8695,8515,45,2580,500,6040,10,1,9048000,789,5.15,0.38,12,0.06,1693.00,22952.00,10310,20240716,-15.42,8060,20240805,8.19,10310,-15.42,20240716,8060,8.19,20240805,10310,-15.42,20240716,8060,8.19,20240805,1.66,N,049430,500,45 억,,1588572,N,N,0,N,00,N
20240812,140454,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8690,60,2,0.70,45399720,5211,33.43,8750,8790,8610,11210,6050,8630,8712.29,17.56,0,-2526,8836,8732,8656,8552,8476,8695,8515,45,2580,500,6040,10,1,9048000,786,5.13,0.38,12,0.06,1693.00,22952.00,10310,20240716,-15.71,8060,20240805,7.82,10310,-15.71,20240716,8060,7.82,20240805,10310,-15.71,20240716,8060,7.82,20240805,1.66,N,049430,500,45 억,,1588572,N,N,0,N,00,N
20240812,130451,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8640,10,2,0.12,42798900,4911,31.50,8750,8790,8610,11210,6050,8630,8714.91,17.56,0,-2632,8836,8732,8656,8552,8476,8695,8515,45,2580,500,6040,10,1,9048000,782,5.10,0.38,12,0.05,1693.00,22952.00,10310,20240716,-16.20,8060,20240805,7.20,10310,-16.20,20240716,8060,7.20,20240805,10310,-16.20,20240716,8060,7.20,20240805,1.66,N,049430,500,45 억,,1588572,N,N,0,N,00,N
20240812,120451,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8730,100,2,1.16,36727100,4209,27.00,8750,8790,8610,11210,6050,8630,8725.85,17.56,0,-2806,8836,8732,8656,8552,8476,8695,8515,45,2580,500,6040,10,1,9048000,790,5.16,0.38,12,0.05,1693.00,22952.00,10310,20240716,-15.32,8060,20240805,8.31,10310,-15.32,20240716,8060,8.31,20240805,10310,-15.32,20240716,8060,8.31,20240805,1.66,N,049430,500,45 억,,1588572,N,N,0,N,00,N
20240812,110450,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8730,100,2,1.16,36648660,4200,26.94,8750,8790,8610,11210,6050,8630,8725.87,17.56,0,-2801,8836,8732,8656,8552,8476,8695,8515,45,2580,500,6040,10,1,9048000,790,5.16,0.38,12,0.05,1693.00,22952.00,10310,20240716,-15.32,8060,20240805,8.31,10310,-15.32,20240716,8060,8.31,20240805,10310,-15.32,20240716,8060,8.31,20240805,1.66,N,049430,500,45 억,,1588572,N,N,0,N,00,N
20240812,100448,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8730,100,2,1.16,30665560,3510,22.51,8750,8790,8610,11210,6050,8630,8736.63,17.56,0,-2208,8836,8732,8656,8552,8476,8695,8515,45,2580,500,6040,10,1,9048000,790,5.16,0.38,12,0.04,1693.00,22952.00,10310,20240716,-15.32,8060,20240805,8.31,10310,-15.32,20240716,8060,8.31,20240805,10310,-15.32,20240716,8060,8.31,20240805,1.66,N,049430,500,45 억,,1588572,N,N,0,N,00,N
20240812,090447,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8650,20,2,0.23,217250,25,0.16,8750,8750,8650,11210,6050,8630,8690.00,17.56,0,-1,8836,8732,8656,8552,8476,8695,8515,45,2580,500,6040,10,1,9048000,783,5.11,0.38,12,0.00,1693.00,22952.00,10310,20240716,-16.10,8060,20240805,7.32,10310,-16.10,20240716,8060,7.32,20240805,10310,-16.10,20240716,8060,7.32,20240805,1.66,N,049430,500,45 억,,1588572,N,N,0,N,00,N
20240809,160446,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8630,10,2,0.12,135007010,15590,261.66,8680,8760,8580,11200,6040,8620,8659.85,17.60,0,-3934,8860,8740,8580,8460,8300,8800,8520,45,2580,500,6030,10,1,9048000,781,5.10,0.38,12,0.17,1693.00,22952.00,10310,20240716,-16.29,8060,20240805,7.07,10310,-16.29,20240716,8060,7.07,20240805,10310,-16.29,20240716,8060,7.07,20240805,1.67,N,049430,500,45 억,,1592418,N,N,0,N,00,N
20240809,150457,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8600,-20,5,-0.23,132542900,15304,256.86,8680,8760,8580,11200,6040,8620,8660.67,17.60,0,-3758,8860,8740,8580,8460,8300,8800,8520,45,2580,500,6030,10,1,9048000,778,5.08,0.37,12,0.17,1693.00,22952.00,10310,20240716,-16.59,8060,20240805,6.70,10310,-16.59,20240716,8060,6.70,20240805,10310,-16.59,20240716,8060,6.70,20240805,1.67,N,049430,500,45 억,,1592418,N,N,0,N,00,N
20240809,140455,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8620,0,3,0.00,113536030,13095,219.79,8680,8760,8610,11200,6040,8620,8670.18,17.60,0,-3739,8860,8740,8580,8460,8300,8800,8520,45,2580,500,6030,10,1,9048000,780,5.09,0.38,12,0.14,1693.00,22952.00,10310,20240716,-16.39,8060,20240805,6.95,10310,-16.39,20240716,8060,6.95,20240805,10310,-16.39,20240716,8060,6.95,20240805,1.67,N,049430,500,45 억,,1592418,N,N,0,N,00,N
20240809,130456,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8720,100,2,1.16,81133800,9347,156.88,8680,8760,8620,11200,6040,8620,8680.20,17.60,0,-2370,8860,8740,8580,8460,8300,8800,8520,45,2580,500,6030,10,1,9048000,789,5.15,0.38,12,0.10,1693.00,22952.00,10310,20240716,-15.42,8060,20240805,8.19,10310,-15.42,20240716,8060,8.19,20240805,10310,-15.42,20240716,8060,8.19,20240805,1.67,N,049430,500,45 억,,1592418,N,N,0,N,00,N
20240809,120455,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8670,50,2,0.58,56797490,6530,109.60,8680,8760,8620,11200,6040,8620,8697.93,17.60,0,-2265,8860,8740,8580,8460,8300,8800,8520,45,2580,500,6030,10,1,9048000,784,5.12,0.38,12,0.07,1693.00,22952.00,10310,20240716,-15.91,8060,20240805,7.57,10310,-15.91,20240716,8060,7.57,20240805,10310,-15.91,20240716,8060,7.57,20240805,1.67,N,049430,500,45 억,,1592418,N,N,0,N,00,N
20240809,110449,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8750,130,2,1.51,45344360,5214,87.51,8680,8760,8620,11200,6040,8620,8696.66,17.60,0,-1271,8860,8740,8580,8460,8300,8800,8520,45,2580,500,6030,10,1,9048000,792,5.17,0.38,12,0.06,1693.00,22952.00,10310,20240716,-15.13,8060,20240805,8.56,10310,-15.13,20240716,8060,8.56,20240805,10310,-15.13,20240716,8060,8.56,20240805,1.67,N,049430,500,45 억,,1592418,N,N,0,N,00,N
20240809,100456,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8740,120,2,1.39,18938910,2185,36.67,8680,8740,8620,11200,6040,8620,8667.69,17.60,0,-713,8860,8740,8580,8460,8300,8800,8520,45,2580,500,6030,10,1,9048000,791,5.16,0.38,12,0.02,1693.00,22952.00,10310,20240716,-15.23,8060,20240805,8.44,10310,-15.23,20240716,8060,8.44,20240805,10310,-15.23,20240716,8060,8.44,20240805,1.67,N,049430,500,45 억,,1592418,N,N,0,N,00,N
20240809,090449,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8680,60,2,0.70,9043180,1046,17.56,8680,8680,8620,11200,6040,8620,8645.49,17.60,0,-571,8860,8740,8580,8460,8300,8800,8520,45,2580,500,6030,10,1,9048000,785,5.13,0.38,12,0.01,1693.00,22952.00,10310,20240716,-15.81,8060,20240805,7.69,10310,-15.81,20240716,8060,7.69,20240805,10310,-15.81,20240716,8060,7.69,20240805,1.67,N,049430,500,45 억,,1592418,N,N,0,N,00,N
20240808,160444,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8620,90,2,1.06,51059570,5958,97.07,8460,8700,8420,11080,5980,8530,8569.92,17.61,0,-1082,8730,8630,8550,8450,8370,8590,8410,45,2550,500,5970,10,1,9048000,780,5.09,0.38,12,0.07,1693.00,22952.00,10310,20240716,-16.39,8060,20240805,6.95,10310,-16.39,20240716,8060,6.95,20240805,10310,-16.39,20240716,8060,6.95,20240805,1.68,N,049430,500,45 억,,1593433,N,N,0,N,00,N
20240808,150448,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8580,50,2,0.59,47877150,5588,91.04,8460,8700,8420,11080,5980,8530,8567.85,17.61,0,-877,8730,8630,8550,8450,8370,8590,8410,45,2550,500,5970,10,1,9048000,776,5.07,0.37,12,0.06,1693.00,22952.00,10310,20240716,-16.78,8060,20240805,6.45,10310,-16.78,20240716,8060,6.45,20240805,10310,-16.78,20240716,8060,6.45,20240805,1.68,N,049430,500,45 억,,1593433,N,N,0,N,00,N
20240808,140450,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8560,30,2,0.35,44348090,5176,84.33,8460,8700,8420,11080,5980,8530,8568.02,17.61,0,-736,8730,8630,8550,8450,8370,8590,8410,45,2550,500,5970,10,1,9048000,775,5.06,0.37,12,0.06,1693.00,22952.00,10310,20240716,-16.97,8060,20240805,6.20,10310,-16.97,20240716,8060,6.20,20240805,10310,-16.97,20240716,8060,6.20,20240805,1.68,N,049430,500,45 억,,1593433,N,N,0,N,00,N
20240808,130451,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8680,150,2,1.76,41475110,4842,78.89,8460,8700,8420,11080,5980,8530,8565.70,17.61,0,-741,8730,8630,8550,8450,8370,8590,8410,45,2550,500,5970,10,1,9048000,785,5.13,0.38,12,0.05,1693.00,22952.00,10310,20240716,-15.81,8060,20240805,7.69,10310,-15.81,20240716,8060,7.69,20240805,10310,-15.81,20240716,8060,7.69,20240805,1.68,N,049430,500,45 억,,1593433,N,N,0,N,00,N
20240808,120455,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8580,50,2,0.59,27112500,3184,51.87,8460,8590,8420,11080,5980,8530,8515.23,17.61,0,-468,8730,8630,8550,8450,8370,8590,8410,45,2550,500,5970,10,1,9048000,776,5.07,0.37,12,0.04,1693.00,22952.00,10310,20240716,-16.78,8060,20240805,6.45,10310,-16.78,20240716,8060,6.45,20240805,10310,-16.78,20240716,8060,6.45,20240805,1.68,N,049430,500,45 억,,1593433,N,N,0,N,00,N
20240808,110451,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8570,40,2,0.47,19914690,2343,38.17,8460,8590,8420,11080,5980,8530,8499.65,17.61,0,-254,8730,8630,8550,8450,8370,8590,8410,45,2550,500,5970,10,1,9048000,775,5.06,0.37,12,0.03,1693.00,22952.00,10310,20240716,-16.88,8060,20240805,6.33,10310,-16.88,20240716,8060,6.33,20240805,10310,-16.88,20240716,8060,6.33,20240805,1.68,N,049430,500,45 억,,1593433,N,N,0,N,00,N
20240808,100447,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8460,-70,5,-0.82,9644270,1140,18.57,8460,8560,8420,11080,5980,8530,8459.89,17.61,0,-70,8730,8630,8550,8450,8370,8590,8410,45,2550,500,5970,10,1,9048000,765,5.00,0.37,12,0.01,1693.00,22952.00,10310,20240716,-17.94,8060,20240805,4.96,10310,-17.94,20240716,8060,4.96,20240805,10310,-17.94,20240716,8060,4.96,20240805,1.68,N,049430,500,45 억,,1593433,N,N,0,N,00,N
20240808,090445,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8460,-70,5,-0.82,7893180,933,15.20,8460,8460,8460,11080,5980,8530,8460.00,17.61,0,-75,8730,8630,8550,8450,8370,8590,8410,45,2550,500,5970,10,1,9048000,765,5.00,0.37,12,0.01,1693.00,22952.00,10310,20240716,-17.94,8060,20240805,4.96,10310,-17.94,20240716,8060,4.96,20240805,10310,-17.94,20240716,8060,4.96,20240805,1.68,N,049430,500,45 억,,1593433,N,N,0,N,00,N
20240807,160438,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8530,60,2,0.71,52152320,6088,16.45,8590,8650,8470,11010,5930,8470,8566.42,17.61,0,-204,8803,8636,8433,8266,8063,8535,8165,45,2540,500,5920,10,1,9048000,772,5.04,0.37,12,0.07,1693.00,22952.00,10310,20240716,-17.26,8060,20240805,5.83,10310,-17.26,20240716,8060,5.83,20240805,10310,-17.26,20240716,8060,5.83,20240805,2.02,N,049430,500,45 억,,1593637,N,N,0,N,00,N
20240807,150446,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8600,130,2,1.53,48270880,5633,15.22,8590,8650,8470,11010,5930,8470,8569.30,17.61,0,31,8803,8636,8433,8266,8063,8535,8165,45,2540,500,5920,10,1,9048000,778,5.08,0.37,12,0.06,1693.00,22952.00,10310,20240716,-16.59,8060,20240805,6.70,10310,-16.59,20240716,8060,6.70,20240805,10310,-16.59,20240716,8060,6.70,20240805,2.02,N,049430,500,45 억,,1593637,N,N,0,N,00,N
20240807,140449,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8620,150,2,1.77,40701050,4748,12.83,8590,8650,8470,11010,5930,8470,8572.25,17.61,0,109,8803,8636,8433,8266,8063,8535,8165,45,2540,500,5920,10,1,9048000,780,5.09,0.38,12,0.05,1693.00,22952.00,10310,20240716,-16.39,8060,20240805,6.95,10310,-16.39,20240716,8060,6.95,20240805,10310,-16.39,20240716,8060,6.95,20240805,2.02,N,049430,500,45 억,,1593637,N,N,0,N,00,N
20240807,130446,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8620,150,2,1.77,38221580,4459,12.05,8590,8650,8470,11010,5930,8470,8571.78,17.61,0,186,8803,8636,8433,8266,8063,8535,8165,45,2540,500,5920,10,1,9048000,780,5.09,0.38,12,0.05,1693.00,22952.00,10310,20240716,-16.39,8060,20240805,6.95,10310,-16.39,20240716,8060,6.95,20240805,10310,-16.39,20240716,8060,6.95,20240805,2.02,N,049430,500,45 억,,1593637,N,N,0,N,00,N
20240807,120448,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8650,180,2,2.13,32907670,3841,10.38,8590,8650,8470,11010,5930,8470,8567.47,17.61,0,125,8803,8636,8433,8266,8063,8535,8165,45,2540,500,5920,10,1,9048000,783,5.11,0.38,12,0.04,1693.00,22952.00,10310,20240716,-16.10,8060,20240805,7.32,10310,-16.10,20240716,8060,7.32,20240805,10310,-16.10,20240716,8060,7.32,20240805,2.02,N,049430,500,45 억,,1593637,N,N,0,N,00,N
20240807,110447,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8640,170,2,2.01,28964650,3385,9.15,8590,8640,8470,11010,5930,8470,8556.77,17.61,0,161,8803,8636,8433,8266,8063,8535,8165,45,2540,500,5920,10,1,9048000,782,5.10,0.38,12,0.04,1693.00,22952.00,10310,20240716,-16.20,8060,20240805,7.20,10310,-16.20,20240716,8060,7.20,20240805,10310,-16.20,20240716,8060,7.20,20240805,2.02,N,049430,500,45 억,,1593637,N,N,0,N,00,N
20240807,100442,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8500,30,2,0.35,13098620,1538,4.16,8590,8590,8470,11010,5930,8470,8516.66,17.61,0,135,8803,8636,8433,8266,8063,8535,8165,45,2540,500,5920,10,1,9048000,769,5.02,0.37,12,0.02,1693.00,22952.00,10310,20240716,-17.56,8060,20240805,5.46,10310,-17.56,20240716,8060,5.46,20240805,10310,-17.56,20240716,8060,5.46,20240805,2.02,N,049430,500,45 억,,1593637,N,N,0,N,00,N
20240807,090442,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8550,80,2,0.94,2755520,325,0.88,8590,8590,8470,11010,5930,8470,8478.52,17.61,0,-14,8803,8636,8433,8266,8063,8535,8165,45,2540,500,5920,10,1,9048000,774,5.05,0.37,12,0.00,1693.00,22952.00,10310,20240716,-17.07,8060,20240805,6.08,10310,-17.07,20240716,8060,6.08,20240805,10310,-17.07,20240716,8060,6.08,20240805,2.02,N,049430,500,45 억,,1593637,N,N,0,N,00,N
20240806,160438,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8470,240,2,2.92,312676070,37000,51.80,8590,8600,8230,10690,5770,8230,8450.70,17.55,0,5644,9356,8792,8426,7862,7496,8610,7680,45,2460,500,5760,10,1,9048000,766,5.00,0.37,12,0.41,1693.00,22952.00,10310,20240716,-17.85,8060,20240805,5.09,10310,-17.85,20240716,8060,5.09,20240805,10310,-17.85,20240716,8060,5.09,20240805,2.10,N,049430,500,45 억,,1588094,N,N,0,N,00,N
20240806,150445,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8540,310,2,3.77,303849570,35958,50.34,8590,8600,8230,10690,5770,8230,8450.12,17.55,0,5976,9356,8792,8426,7862,7496,8610,7680,45,2460,500,5760,10,1,9048000,773,5.04,0.37,12,0.40,1693.00,22952.00,10310,20240716,-17.17,8060,20240805,5.96,10310,-17.17,20240716,8060,5.96,20240805,10310,-17.17,20240716,8060,5.96,20240805,2.10,N,049430,500,45 억,,1588094,N,N,0,N,00,N
20240806,140443,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8510,280,2,3.40,284402860,33666,47.13,8590,8600,8230,10690,5770,8230,8447.78,17.55,0,5993,9356,8792,8426,7862,7496,8610,7680,45,2460,500,5760,10,1,9048000,770,5.03,0.37,12,0.37,1693.00,22952.00,10310,20240716,-17.46,8060,20240805,5.58,10310,-17.46,20240716,8060,5.58,20240805,10310,-17.46,20240716,8060,5.58,20240805,2.10,N,049430,500,45 억,,1588094,N,N,0,N,00,N
20240806,130442,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8480,250,2,3.04,276099910,32692,45.77,8590,8600,8230,10690,5770,8230,8445.49,17.55,0,5900,9356,8792,8426,7862,7496,8610,7680,45,2460,500,5760,10,1,9048000,767,5.01,0.37,12,0.36,1693.00,22952.00,10310,20240716,-17.75,8060,20240805,5.21,10310,-17.75,20240716,8060,5.21,20240805,10310,-17.75,20240716,8060,5.21,20240805,2.10,N,049430,500,45 억,,1588094,N,N,0,N,00,N
20240806,120445,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8350,120,2,1.46,254866900,30177,42.25,8590,8600,8230,10690,5770,8230,8445.73,17.55,0,3544,9356,8792,8426,7862,7496,8610,7680,45,2460,500,5760,10,1,9048000,756,4.93,0.36,12,0.33,1693.00,22952.00,10310,20240716,-19.01,8060,20240805,3.60,10310,-19.01,20240716,8060,3.60,20240805,10310,-19.01,20240716,8060,3.60,20240805,2.10,N,049430,500,45 억,,1588094,N,N,0,N,00,N
20240806,110440,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8390,160,2,1.94,249915280,29586,41.42,8590,8600,8230,10690,5770,8230,8447.08,17.55,0,3831,9356,8792,8426,7862,7496,8610,7680,45,2460,500,5760,10,1,9048000,759,4.96,0.37,12,0.33,1693.00,22952.00,10310,20240716,-18.62,8060,20240805,4.09,10310,-18.62,20240716,8060,4.09,20240805,10310,-18.62,20240716,8060,4.09,20240805,2.10,N,049430,500,45 억,,1588094,N,N,0,N,00,N
20240806,100438,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8520,290,2,3.52,162729080,19177,26.85,8590,8600,8380,10690,5770,8230,8485.64,17.55,0,3941,9356,8792,8426,7862,7496,8610,7680,45,2460,500,5760,10,1,9048000,771,5.03,0.37,12,0.21,1693.00,22952.00,10310,20240716,-17.36,8060,20240805,5.71,10310,-17.36,20240716,8060,5.71,20240805,10310,-17.36,20240716,8060,5.71,20240805,2.10,N,049430,500,45 억,,1588094,N,N,0,N,00,N
20240806,090441,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8440,210,2,2.55,40397730,4726,6.62,8590,8600,8400,10690,5770,8230,8547.98,17.55,0,-1359,9356,8792,8426,7862,7496,8610,7680,45,2460,500,5760,10,1,9048000,764,4.99,0.37,12,0.05,1693.00,22952.00,10310,20240716,-18.14,8060,20240805,4.71,10310,-18.14,20240716,8060,4.71,20240805,10310,-18.14,20240716,8060,4.71,20240805,2.10,N,049430,500,45 억,,1588094,N,N,0,N,00,N
20240805,160433,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,8230,-780,5,-8.66,600384140,71409,230.26,8970,8990,8060,11710,6310,9010,8409.19,17.49,0,5308,9550,9280,9060,8790,8570,9170,8680,45,2700,500,6300,10,1,9048000,745,4.86,0.36,12,0.79,1693.00,22952.00,10310,20240716,-20.17,8060,20240805,2.11,10310,-20.17,20240716,8060,2.11,20240805,10310,-20.17,20240716,8060,2.11,20240805,2.11,N,049430,500,45 억,,1582744,N,N,0,N,00,N
20240805,150439,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,8160,-850,5,-9.43,481691680,56821,183.22,8970,8990,8060,11710,6310,9010,8477.35,17.49,0,-529,9550,9280,9060,8790,8570,9170,8680,45,2700,500,6300,10,1,9048000,738,4.82,0.36,12,0.63,1693.00,22952.00,10310,20240716,-20.85,8060,20240805,1.24,10310,-20.85,20240716,8060,1.24,20240805,10310,-20.85,20240716,8060,1.24,20240805,2.11,N,049430,500,45 억,,1582744,N,N,0,N,00,N
20240805,140442,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8340,-670,5,-7.44,415405010,48749,157.19,8970,8990,8310,11710,6310,9010,8521.30,17.49,0,127,9550,9280,9060,8790,8570,9170,8680,45,2700,500,6300,10,1,9048000,755,4.93,0.36,12,0.54,1693.00,22952.00,10310,20240716,-19.11,8250,20240419,1.09,10310,-19.11,20240716,8250,1.09,20240419,10310,-19.11,20240716,8250,1.09,20240419,2.11,N,049430,500,45 억,,1582744,N,N,0,N,00,N
20240805,130439,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8440,-570,5,-6.33,360675720,42221,136.14,8970,8990,8400,11710,6310,9010,8542.57,17.49,0,785,9550,9280,9060,8790,8570,9170,8680,45,2700,500,6300,10,1,9048000,764,4.99,0.37,12,0.47,1693.00,22952.00,10310,20240716,-18.14,8250,20240419,2.30,10310,-18.14,20240716,8250,2.30,20240419,10310,-18.14,20240716,8250,2.30,20240419,2.11,N,049430,500,45 억,,1582744,N,N,0,N,00,N
20240805,120436,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8460,-550,5,-6.10,318081050,37166,119.84,8970,8990,8440,11710,6310,9010,8558.39,17.49,0,-463,9550,9280,9060,8790,8570,9170,8680,45,2700,500,6300,10,1,9048000,765,5.00,0.37,12,0.41,1693.00,22952.00,10310,20240716,-17.94,8250,20240419,2.55,10310,-17.94,20240716,8250,2.55,20240419,10310,-17.94,20240716,8250,2.55,20240419,2.11,N,049430,500,45 억,,1582744,N,N,0,N,00,N
20240805,110440,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8580,-430,5,-4.77,229152440,26689,86.06,8970,8990,8500,11710,6310,9010,8586.03,17.49,0,-460,9550,9280,9060,8790,8570,9170,8680,45,2700,500,6300,10,1,9048000,776,5.07,0.37,12,0.29,1693.00,22952.00,10310,20240716,-16.78,8250,20240419,4.00,10310,-16.78,20240716,8250,4.00,20240419,10310,-16.78,20240716,8250,4.00,20240419,2.11,N,049430,500,45 억,,1582744,N,N,0,N,00,N
20240805,100436,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8630,-380,5,-4.22,138917120,16118,51.97,8970,8990,8510,11710,6310,9010,8618.76,17.49,0,23,9550,9280,9060,8790,8570,9170,8680,45,2700,500,6300,10,1,9048000,781,5.10,0.38,12,0.18,1693.00,22952.00,10310,20240716,-16.29,8250,20240419,4.61,10310,-16.29,20240716,8250,4.61,20240419,10310,-16.29,20240716,8250,4.61,20240419,2.11,N,049430,500,45 억,,1582744,N,N,0,N,00,N
20240805,090434,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8850,-160,5,-1.78,1910870,215,0.69,8970,8990,8850,11710,6310,9010,8887.77,17.49,0,49,9550,9280,9060,8790,8570,9170,8680,45,2700,500,6300,10,1,9048000,801,5.23,0.39,12,0.00,1693.00,22952.00,10310,20240716,-14.16,8250,20240419,7.27,10310,-14.16,20240716,8250,7.27,20240419,10310,-14.16,20240716,8250,7.27,20240419,2.11,N,049430,500,45 억,,1582744,N,N,0,N,00,N
20240802,160429,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9010,-320,5,-3.43,277584310,31003,396.46,9330,9330,8840,12120,6540,9330,8953.41,17.54,0,-4165,9436,9382,9286,9232,9136,9410,9260,45,2790,500,6530,10,1,9048000,815,5.32,0.39,12,0.34,1693.00,22952.00,10310,20240716,-12.61,8250,20240419,9.21,10310,-12.61,20240716,8250,9.21,20240419,10310,-12.61,20240716,8250,9.21,20240419,2.11,N,049430,500,45 억,,1586889,N,N,0,N,00,N
20240802,150428,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8900,-430,5,-4.61,251922080,28139,359.83,9330,9330,8840,12120,6540,9330,8952.77,17.54,0,-3839,9436,9382,9286,9232,9136,9410,9260,45,2790,500,6530,10,1,9048000,805,5.26,0.39,12,0.31,1693.00,22952.00,10310,20240716,-13.68,8250,20240419,7.88,10310,-13.68,20240716,8250,7.88,20240419,10310,-13.68,20240716,8250,7.88,20240419,2.11,N,049430,500,45 억,,1586889,N,N,0,N,00,N
20240802,140432,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8940,-390,5,-4.18,161904740,18005,230.24,9330,9330,8900,12120,6540,9330,8992.21,17.54,0,-5494,9436,9382,9286,9232,9136,9410,9260,45,2790,500,6530,10,1,9048000,809,5.28,0.39,12,0.20,1693.00,22952.00,10310,20240716,-13.29,8250,20240419,8.36,10310,-13.29,20240716,8250,8.36,20240419,10310,-13.29,20240716,8250,8.36,20240419,2.11,N,049430,500,45 억,,1586889,N,N,0,N,00,N
20240802,130431,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8900,-430,5,-4.61,151432750,16835,215.28,9330,9330,8900,12120,6540,9330,8995.11,17.54,0,-5311,9436,9382,9286,9232,9136,9410,9260,45,2790,500,6530,10,1,9048000,805,5.26,0.39,12,0.19,1693.00,22952.00,10310,20240716,-13.68,8250,20240419,7.88,10310,-13.68,20240716,8250,7.88,20240419,10310,-13.68,20240716,8250,7.88,20240419,2.11,N,049430,500,45 억,,1586889,N,N,0,N,00,N
20240802,120432,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8940,-390,5,-4.18,105650960,11706,149.69,9330,9330,8900,12120,6540,9330,9025.37,17.54,0,-5457,9436,9382,9286,9232,9136,9410,9260,45,2790,500,6530,10,1,9048000,809,5.28,0.39,12,0.13,1693.00,22952.00,10310,20240716,-13.29,8250,20240419,8.36,10310,-13.29,20240716,8250,8.36,20240419,10310,-13.29,20240716,8250,8.36,20240419,2.11,N,049430,500,45 억,,1586889,N,N,0,N,00,N
20240802,110431,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9050,-280,5,-3.00,65865280,7270,92.97,9330,9330,9010,12120,6540,9330,9059.87,17.54,0,-3202,9436,9382,9286,9232,9136,9410,9260,45,2790,500,6530,10,1,9048000,819,5.35,0.39,12,0.08,1693.00,22952.00,10310,20240716,-12.22,8250,20240419,9.70,10310,-12.22,20240716,8250,9.70,20240419,10310,-12.22,20240716,8250,9.70,20240419,2.11,N,049430,500,45 억,,1586889,N,N,0,N,00,N
20240802,100428,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9050,-280,5,-3.00,42594480,4699,60.09,9330,9330,9010,12120,6540,9330,9064.58,17.54,0,-1873,9436,9382,9286,9232,9136,9410,9260,45,2790,500,6530,10,1,9048000,819,5.35,0.39,12,0.05,1693.00,22952.00,10310,20240716,-12.22,8250,20240419,9.70,10310,-12.22,20240716,8250,9.70,20240419,10310,-12.22,20240716,8250,9.70,20240419,2.11,N,049430,500,45 억,,1586889,N,N,0,N,00,N
20240802,090433,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9160,-170,5,-1.82,742730,81,1.04,9330,9330,9160,12120,6540,9330,9169.51,17.54,0,-57,9436,9382,9286,9232,9136,9410,9260,45,2790,500,6530,10,1,9048000,829,5.41,0.40,12,0.00,1693.00,22952.00,10310,20240716,-11.15,8250,20240419,11.03,10310,-11.15,20240716,8250,11.03,20240419,10310,-11.15,20240716,8250,11.03,20240419,2.11,N,049430,500,45 억,,1586889,N,N,0,N,00,N
20240801,160427,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9330,140,2,1.52,72449930,7820,109.91,9200,9340,9190,11940,6440,9190,9264.70,17.51,0,2482,9350,9270,9180,9100,9010,9225,9055,45,2750,500,6430,10,1,9048000,844,5.51,0.41,12,0.09,1693.00,22952.00,10310,20240716,-9.51,8250,20240419,13.09,10310,-9.51,20240716,8250,13.09,20240419,10310,-9.51,20240716,8250,13.09,20240419,2.11,N,049430,500,45 억,,1584447,N,N,0,N,00,N
20240801,150439,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9330,140,2,1.52,56181580,6065,85.24,9200,9340,9190,11940,6440,9190,9263.24,17.51,0,2372,9350,9270,9180,9100,9010,9225,9055,45,2750,500,6430,10,1,9048000,844,5.51,0.41,12,0.07,1693.00,22952.00,10310,20240716,-9.51,8250,20240419,13.09,10310,-9.51,20240716,8250,13.09,20240419,10310,-9.51,20240716,8250,13.09,20240419,2.11,N,049430,500,45 억,,1584447,N,N,0,N,00,N
20240801,140436,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9340,150,2,1.63,50887740,5496,77.25,9200,9340,9190,11940,6440,9190,9259.05,17.51,0,2337,9350,9270,9180,9100,9010,9225,9055,45,2750,500,6430,10,1,9048000,845,5.52,0.41,12,0.06,1693.00,22952.00,10310,20240716,-9.41,8250,20240419,13.21,10310,-9.41,20240716,8250,13.21,20240419,10310,-9.41,20240716,8250,13.21,20240419,2.11,N,049430,500,45 억,,1584447,N,N,0,N,00,N
20240801,130430,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9330,140,2,1.52,48936360,5287,74.31,9200,9330,9190,11940,6440,9190,9255.98,17.51,0,2337,9350,9270,9180,9100,9010,9225,9055,45,2750,500,6430,10,1,9048000,844,5.51,0.41,12,0.06,1693.00,22952.00,10310,20240716,-9.51,8250,20240419,13.09,10310,-9.51,20240716,8250,13.09,20240419,10310,-9.51,20240716,8250,13.09,20240419,2.11,N,049430,500,45 억,,1584447,N,N,0,N,00,N
20240801,120432,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9300,110,2,1.20,39598410,4284,60.21,9200,9310,9190,11940,6440,9190,9243.33,17.51,0,1627,9350,9270,9180,9100,9010,9225,9055,45,2750,500,6430,10,1,9048000,841,5.49,0.41,12,0.05,1693.00,22952.00,10310,20240716,-9.80,8250,20240419,12.73,10310,-9.80,20240716,8250,12.73,20240419,10310,-9.80,20240716,8250,12.73,20240419,2.11,N,049430,500,45 억,,1584447,N,N,0,N,00,N
20240801,110433,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9290,100,2,1.09,36750610,3978,55.91,9200,9300,9190,11940,6440,9190,9238.46,17.51,0,1337,9350,9270,9180,9100,9010,9225,9055,45,2750,500,6430,10,1,9048000,841,5.49,0.40,12,0.04,1693.00,22952.00,10310,20240716,-9.89,8250,20240419,12.61,10310,-9.89,20240716,8250,12.61,20240419,10310,-9.89,20240716,8250,12.61,20240419,2.11,N,049430,500,45 억,,1584447,N,N,0,N,00,N
20240801,100430,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9280,90,2,0.98,26539920,2876,40.42,9200,9300,9190,11940,6440,9190,9228.07,17.51,0,1125,9350,9270,9180,9100,9010,9225,9055,45,2750,500,6430,10,1,9048000,840,5.48,0.40,12,0.03,1693.00,22952.00,10310,20240716,-9.99,8250,20240419,12.48,10310,-9.99,20240716,8250,12.48,20240419,10310,-9.99,20240716,8250,12.48,20240419,2.11,N,049430,500,45 억,,1584447,N,N,0,N,00,N
20240801,090422,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9200,10,2,0.11,12124030,1318,18.52,9200,9200,9190,11940,6440,9190,9198.81,17.51,0,292,9350,9270,9180,9100,9010,9225,9055,45,2750,500,6430,10,1,9048000,832,5.43,0.40,12,0.01,1693.00,22952.00,10310,20240716,-10.77,8250,20240419,11.52,10310,-10.77,20240716,8250,11.52,20240419,10310,-10.77,20240716,8250,11.52,20240419,2.11,N,049430,500,45 억,,1584447,N,N,0,N,00,N