Files
KissMeData/317690/price/prices-20230801.csv
2024-11-17 15:27:48 +09:00

76 KiB

1stockBusinessDatecaptureTimeitemStateCodemarginalRatekoreanMarketNamenewHighLowPriceClassCodekoreanBusinessTypeNametemporaryStoppedmarketPriceRangeExtendedclosingPriceRangeExtendedcreditAllowablemarginalRateClassCodeelwPublishedcurrentStockPricepreviousDayVariableRatiopreviousDayVariableRatioSignpreviousDayDiffRatioaccumulatedTradingAmountaccumulatedVolumepreviousDayDiffVolumeRatiostockOpenningPricehighestStockPricelowestStockPricemaximumStockPriceminimumStockPricestandardStockPriceweightedAverageStockPricehtsForeignRunoutRateforeignNetBuyingQuantityprogramTradeNetBuyingQuantitypivotSecondDResistancePricepivotFirstDResistancePricepivotPointValuepivotFirstDSupportPricepivotSecondDSupportPricedResistanceValuedSupportValuecapitallimitWidthPricestockFacePricestockSubstitudePriceaskingPriceUnithtsDealQuantityUnitlistedStockCounthtsTotalMarketValueperpbrsettlingMonthvolumeTurnoverRateepsbpsday250HighestPriceday250HighestPriceDateday250HighestPriceDiffRatioday250LowestPriceday250LowestPriceDateday250LowestPriceDiffRatioannualHighestPriceannualHighestPriceDiffRatioannualHighestPriceDateannualLowestPriceannualLowestPriceDiffRatioannualLowestPriceDateweek52HighestPriceweek52HighestPriceDiffRatioweek52HighestPriceDateweek52LowestPriceweek52LowestPriceDiffRatioweek52LowestPriceDatetotalOutstandingloanRateshortSellingAllowableshortProductCodefacePriceCurrencycapitalCurrencyapproachRateforeignHoldQuantityviClassCodeviClassCodeForOvertimeMarketPricelastShortSellingConclusionQuantityinvestmentCarefulmarketWarningCodeshortOverheated
22023083116113657100.00KOSDAQ의료정밀기기NNNNN560025024.6734390941006095871239.935440596052906950375053505642.0923.160168005536544252865192503654905240831600500331010116537411926-4.802.31123.69-1167.002420.001030020220901-45.6341002023072736.596960-19.5420230224410036.592023072710300-45.6320220901410036.59202307270.78N31769050082 억3830640NN0N00N
32023083115144057100.00KOSDAQ의료정밀기기NNNNN560025024.6733788036005988091218.015440596052906950375053505642.8923.160154285536544252865192503654905240831600500331010116537411926-4.802.31123.62-1167.002420.001030020220901-45.6341002023072736.596960-19.5420230224410036.592023072710300-45.6320220901410036.59202307270.78N31769050082 억3830640NN0N00N
42023083114155957100.00KOSDAQ의료정밀기기NNNNN562027025.0532632444705782351176.165440596052906950375053505643.8223.16078305536544252865192503654905240831600500331010116537411929-4.822.32123.50-1167.002420.001030020220901-45.4441002023072737.076960-19.2520230224410037.072023072710300-45.4420220901410037.07202307270.78N31769050082 억3830640NN0N00N
52023083113151957100.00KOSDAQ의료정밀기기NNNNN582047028.792578779630460158935.985440583052906950375053505604.5123.16057625536544252865192503654905240831600500331010116537411962-4.992.40122.78-1167.002420.001030020220901-43.5041002023072741.956960-16.3820230224410041.952023072710300-43.5020220901410041.95202307270.78N31769050082 억3830640NN0N00N
62023083112161257100.00KOSDAQ의료정밀기기NNNNN570035026.542064627900370868754.365440575052906950375053505567.4323.160-16545536544252865192503654905240831600500331010116537411943-4.882.36122.24-1167.002420.001030020220901-44.6641002023072739.026960-18.1020230224410039.022023072710300-44.6620220901410039.02202307270.78N31769050082 억3830640NN0N00N
72023083111204957100.00KOSDAQ의료정밀기기NNNNN569034026.361731777380311703634.025440575052906950375053505556.3323.160-100295536544252865192503654905240831600500331010116537411941-4.882.35121.88-1167.002420.001030020220901-44.7641002023072738.786960-18.2520230224410038.782023072710300-44.7620220901410038.78202307270.78N31769050082 억3830640NN0N00N
82023083110170257100.00KOSDAQ의료정밀기기NNNNN546011022.06685050040125919256.135440567052906950375053505440.9223.160-302745536544252865192503654905240831600500331010116537411903-4.682.26120.76-1167.002420.001030020220901-46.9941002023072733.176960-21.5520230224410033.172023072710300-46.9920220901410033.17202307270.78N31769050082 억3830640NN0N00N
92023083109153557100.00KOSDAQ의료정밀기기NNNNN53702020.371107347402058941.885440545052906950375053505379.3623.160-94355536544252865192503654905240831600500331010116537411888-4.602.22120.12-1167.002420.001030020220901-47.8641002023072730.986960-22.8420230224410030.982023072710300-47.8620220901410030.98202307270.78N31769050082 억3830640NN0N00N
102023083016114157100.00KOSDAQ의료정밀기기NNNNN53509021.712548160504839567.925260538051306830369052605265.2823.12060525433534652335146503353905190831570500326010116537411885-4.582.21120.29-1167.002420.001030020220901-48.0641002023072730.496960-23.1320230224410030.492023072710300-48.0620220901410030.49202307270.81N31769050082 억3824208NN0N00N
112023083015141257100.00KOSDAQ의료정밀기기NNNNN53509021.712309873304393561.665260538051306830369052605257.4823.12063045433534652335146503353905190831570500326010116537411885-4.582.21120.27-1167.002420.001030020220901-48.0641002023072730.496960-23.1320230224410030.492023072710300-48.0620220901410030.49202307270.81N31769050082 억3824208NN0N00N
122023083014150757100.00KOSDAQ의료정밀기기NNNNN5240-205-0.381243187302388233.525260530051306830369052605205.5423.1209965433534652335146503353905190831570500326010116537411867-4.492.17120.14-1167.002420.001030020220901-49.1341002023072727.806960-24.7120230224410027.802023072710300-49.1320220901410027.80202307270.81N31769050082 억3824208NN0N00N
132023083013150057100.00KOSDAQ의료정밀기기NNNNN5200-605-1.14957113301841525.845260530051306830369052605197.4723.12021495433534652335146503353905190831570500326010116537411860-4.462.15120.11-1167.002420.001030020220901-49.5141002023072726.836960-25.2920230224410026.832023072710300-49.5120220901410026.83202307270.81N31769050082 억3824208NN0N00N
142023083012151557100.00KOSDAQ의료정밀기기NNNNN5230-305-0.57804374901548821.745260530051306830369052605193.5423.12019485433534652335146503353905190831570500326010116537411865-4.482.16120.09-1167.002420.001030020220901-49.2241002023072727.566960-24.8620230224410027.562023072710300-49.2220220901410027.56202307270.81N31769050082 억3824208NN0N00N
152023083011203757100.00KOSDAQ의료정밀기기NNNNN5240-205-0.38766672001476520.725260530051306830369052605192.5023.12018185433534652335146503353905190831570500326010116537411867-4.492.17120.09-1167.002420.001030020220901-49.1341002023072727.806960-24.7120230224410027.802023072710300-49.1320220901410027.80202307270.81N31769050082 억3824208NN0N00N
162023083010155957100.00KOSDAQ의료정밀기기NNNNN5220-405-0.76551458701064114.935260530051306830369052605182.4023.12016235433534652335146503353905190831570500326010116537411863-4.472.16120.06-1167.002420.001030020220901-49.3241002023072727.326960-25.0020230224410027.322023072710300-49.3220220901410027.32202307270.81N31769050082 억3824208NN0N00N
172023083009145957100.00KOSDAQ의료정밀기기NNNNN5170-905-1.712305140044516.255260530051306830369052605178.9323.1208125433534652335146503353905190831570500326010116537411855-4.432.14120.03-1167.002420.001030020220901-49.8141002023072726.106960-25.7220230224410026.102023072710300-49.8120220901410026.10202307270.81N31769050082 억3824208NN0N00N
182023082916113657100.00KOSDAQ의료정밀기기NNNNN52604020.773720054107115183.165220532051206780366052205215.5623.060110675480535052105080494052805010831560500323010116537411870-4.512.17120.43-1167.002420.001030020220901-48.9341002023072728.296960-24.4320230224410028.292023072710300-48.9320220901410028.29202307270.81N31769050082 억3813127NN0N00N
192023082915142257100.00KOSDAQ의료정밀기기NNNNN52604020.772585041204957257.945220532051206780366052205214.7223.060110205480535052105080494052805010831560500323010116537411870-4.512.17120.30-1167.002420.001030020220901-48.9341002023072728.296960-24.4320230224410028.292023072710300-48.9320220901410028.29202307270.81N31769050082 억3813127NN0N00N
202023082914160357100.00KOSDAQ의료정밀기기NNNNN52604020.772372017104550853.195220532051206780366052205212.3123.060111015480535052105080494052805010831560500323010116537411870-4.512.17120.28-1167.002420.001030020220901-48.9341002023072728.296960-24.4320230224410028.292023072710300-48.9320220901410028.29202307270.81N31769050082 억3813127NN0N00N
212023082913145557100.00KOSDAQ의료정밀기기NNNNN52806021.151849885903556341.565220532051206780366052205201.7123.060112365480535052105080494052805010831560500323010116537411873-4.522.18120.22-1167.002420.001030020220901-48.7441002023072728.786960-24.1420230224410028.782023072710300-48.7420220901410028.78202307270.81N31769050082 억3813127NN0N00N
222023082912155957100.00KOSDAQ의료정밀기기NNNNN5210-105-0.191460123002814132.895220532051206780366052205188.6023.06085815480535052105080494052805010831560500323010116537411862-4.462.15120.17-1167.002420.001030020220901-49.4241002023072727.076960-25.1420230224410027.072023072710300-49.4220220901410027.07202307270.81N31769050082 억3813127NN0N00N
232023082911225857100.00KOSDAQ의료정밀기기NNNNN5210-105-0.19863130301671619.545220532051206780366052205163.5023.06014785480535052105080494052805010831560500323010116537411862-4.462.15120.10-1167.002420.001030020220901-49.4241002023072727.076960-25.1420230224410027.072023072710300-49.4220220901410027.07202307270.81N31769050082 억3813127NN0N00N
242023082910165457100.00KOSDAQ의료정밀기기NNNNN5180-405-0.77676025101310515.325220532051206780366052205158.5323.060-8575480535052105080494052805010831560500323010116537411857-4.442.14120.08-1167.002420.001030020220901-49.7141002023072726.346960-25.5720230224410026.342023072710300-49.7120220901410026.34202307270.81N31769050082 억3813127NN0N00N
252023082909111657100.00KOSDAQ의료정밀기기NNNNN5130-905-1.721677544032403.795220532051206780366052205177.6023.060-20325480535052105080494052805010831560500323010116537411848-4.402.12120.02-1167.002420.001030020220901-50.1941002023072725.126960-26.2920230224410025.122023072710300-50.1920220901410025.12202307270.81N31769050082 억3813127NN0N00N
262023082816110257100.00KOSDAQ의료정밀기기NNNNN5220-1205-2.254417707308540298.815340534050706940374053405172.7323.080-47945506542252765192504654655235831600500331010116537411863-4.472.16120.52-1167.002420.001030020220901-49.3241002023072727.326960-25.0020230224410027.322023072710300-49.3220220901410027.32202307270.74N31769050082 억3817599NN0N00N
272023082815111257100.00KOSDAQ의료정밀기기NNNNN5220-1205-2.253906469307554187.405340534050706940374053405171.2023.080-40935506542252765192504654655235831600500331010116537411863-4.472.16120.46-1167.002420.001030020220901-49.3241002023072727.326960-25.0020230224410027.322023072710300-49.3220220901410027.32202307270.74N31769050082 억3817599NN0N00N
282023082814111557100.00KOSDAQ의료정밀기기NNNNN5160-1805-3.372995579805791367.005340534050706940374053405172.3923.080-106525506542252765192504654655235831600500331010116537411853-4.422.13120.35-1167.002420.001030020220901-49.9041002023072725.856960-25.8620230224410025.852023072710300-49.9020220901410025.85202307270.74N31769050082 억3817599NN0N00N
292023082813112457100.00KOSDAQ의료정밀기기NNNNN5200-1405-2.622707954605235560.575340534050706940374053405172.1123.080-90275506542252765192504654655235831600500331010116537411860-4.462.15120.32-1167.002420.001030020220901-49.5141002023072726.836960-25.2920230224410026.832023072710300-49.5120220901410026.83202307270.74N31769050082 억3817599NN0N00N
302023082812111457100.00KOSDAQ의료정밀기기NNNNN5220-1205-2.252542396304918456.905340534050706940374053405168.9623.080-90005506542252765192504654655235831600500331010116537411863-4.472.16120.30-1167.002420.001030020220901-49.3241002023072727.326960-25.0020230224410027.322023072710300-49.3220220901410027.32202307270.74N31769050082 억3817599NN0N00N
312023082811111157100.00KOSDAQ의료정밀기기NNNNN5180-1605-3.002297999404447151.455340534050706940374053405167.1923.080-89985506542252765192504654655235831600500331010116537411857-4.442.14120.27-1167.002420.001030020220901-49.7141002023072726.346960-25.5720230224410026.342023072710300-49.7120220901410026.34202307270.74N31769050082 억3817599NN0N00N
322023082810105957100.00KOSDAQ의료정밀기기NNNNN5150-1905-3.561921349703718343.025340534050706940374053405167.0223.080-71475506542252765192504654655235831600500331010116537411852-4.412.13120.22-1167.002420.001030020220901-50.0041002023072725.616960-26.0120230224410025.612023072710300-50.0020220901410025.61202307270.74N31769050082 억3817599NN0N00N
332023082809111457100.00KOSDAQ의료정밀기기NNNNN5210-1305-2.434002644076438.845340534051606940374053405236.2523.080-16355506542252765192504654655235831600500331010116537411862-4.462.15120.05-1167.002420.001030020220901-49.4241002023072727.076960-25.1420230224410027.072023072710300-49.4220220901410027.07202307270.74N31769050082 억3817599NN0N00N
342023082516110557100.00KOSDAQ의료정밀기기NNNNN53405020.954381205808364345.185200536051306870371052905237.8123.120-55085593544152085056482355175132831580500327010116537411883-4.582.21120.51-1167.002420.001030020220901-48.1641002023072730.246960-23.2820230224410030.242023072710300-48.1620220901410030.24202307270.75N31769050082 억3823178NN0N00N
352023082515111357100.00KOSDAQ의료정밀기기NNNNN5290030.003891033807443840.215200536051306870371052905227.2123.120-50715593544152085056482355175132831580500327010116537411875-4.532.19120.45-1167.002420.001030020220901-48.6441002023072729.026960-23.9920230224410029.022023072710300-48.6420220901410029.02202307270.75N31769050082 억3823178NN0N00N
362023082514111157100.00KOSDAQ의료정밀기기NNNNN5210-805-1.513460174406623535.775200536051306870371052905224.0923.120-42745593544152085056482355175132831580500327010116537411862-4.462.15120.40-1167.002420.001030020220901-49.4241002023072727.076960-25.1420230224410027.072023072710300-49.4220220901410027.07202307270.75N31769050082 억3823178NN0N00N
372023082513110657100.00KOSDAQ의료정밀기기NNNNN5200-905-1.703304778506326034.175200536051306870371052905224.1223.120-41805593544152085056482355175132831580500327010116537411860-4.462.15120.38-1167.002420.001030020220901-49.5141002023072726.836960-25.2920230224410026.832023072710300-49.5120220901410026.83202307270.75N31769050082 억3823178NN0N00N
382023082512110857100.00KOSDAQ의료정밀기기NNNNN5230-605-1.133016809305772531.185200536051306870371052905226.1723.120-21575593544152085056482355175132831580500327010116537411865-4.482.16120.35-1167.002420.001030020220901-49.2241002023072727.566960-24.8620230224410027.562023072710300-49.2220220901410027.56202307270.75N31769050082 억3823178NN0N00N
392023082511110757100.00KOSDAQ의료정밀기기NNNNN5230-605-1.132701930505169527.925200536051306870371052905226.6823.12012785593544152085056482355175132831580500327010116537411865-4.482.16120.31-1167.002420.001030020220901-49.2241002023072727.566960-24.8620230224410027.562023072710300-49.2220220901410027.56202307270.75N31769050082 억3823178NN0N00N
402023082510111357100.00KOSDAQ의료정밀기기NNNNN5280-105-0.192019650403868420.895200536051306870371052905220.8923.12014275593544152085056482355175132831580500327010116537411873-4.522.18120.23-1167.002420.001030020220901-48.7441002023072728.786960-24.1420230224410028.782023072710300-48.7420220901410028.78202307270.75N31769050082 억3823178NN0N00N
412023082509110557100.00KOSDAQ의료정밀기기NNNNN5200-905-1.7053943450104025.625200525051306870371052905185.8723.1206715593544152085056482355175132831580500327010116537411860-4.462.15120.06-1167.002420.001030020220901-49.5141002023072726.836960-25.2920230224410026.832023072710300-49.5120220901410026.83202307270.75N31769050082 억3823178NN0N00N
422023082416110057100.00KOSDAQ의료정밀기기NNNNN529027025.38960258750184050298.125020536049756520352050205217.2322.990215005126507250064952488651004980831500500311010116537411875-4.532.19121.11-1167.002420.001030020220901-48.6441002023072729.026960-23.9920230224410029.022023072710300-48.6420220901410029.02202307270.71N31769050082 억3801151NN0N00N
432023082415105757100.00KOSDAQ의료정밀기기NNNNN526024024.78921457670176697286.215020536049756520352050205214.9022.990216865126507250064952488651004980831500500311010116537411870-4.512.17121.07-1167.002420.001030020220901-48.9341002023072728.296960-24.4320230224410028.292023072710300-48.9320220901410028.29202307270.71N31769050082 억3801151NN0N00N
442023082414105957100.00KOSDAQ의료정밀기기NNNNN519017023.39636955050122769198.865020530049756520352050205188.2422.990152965126507250064952488651004980831500500311010116537411858-4.452.14120.74-1167.002420.001030020220901-49.6141002023072726.596960-25.4320230224410026.592023072710300-49.6120220901410026.59202307270.71N31769050082 억3801151NN0N00N
452023082413110257100.00KOSDAQ의료정밀기기NNNNN520018023.59608674730117347190.085020530049756520352050205186.9622.990154145126507250064952488651004980831500500311010116537411860-4.462.15120.71-1167.002420.001030020220901-49.5141002023072726.836960-25.2920230224410026.832023072710300-49.5120220901410026.83202307270.71N31769050082 억3801151NN0N00N
462023082412110557100.00KOSDAQ의료정밀기기NNNNN517015022.99564533660108867176.345020530049756520352050205185.5422.990135555126507250064952488651004980831500500311010116537411855-4.432.14120.66-1167.002420.001030020220901-49.8141002023072726.106960-25.7220230224410026.102023072710300-49.8120220901410026.10202307270.71N31769050082 억3801151NN0N00N
472023082411110057100.00KOSDAQ의료정밀기기NNNNN524022024.38530277190102275165.665020530049756520352050205184.8222.990119035126507250064952488651004980831500500311010116537411867-4.492.17120.62-1167.002420.001030020220901-49.1341002023072727.806960-24.7120230224410027.802023072710300-49.1320220901410027.80202307270.71N31769050082 억3801151NN0N00N
482023082410105757100.00KOSDAQ의료정밀기기NNNNN517015022.9942948467082811134.145020530049756520352050205186.3222.99060265126507250064952488651004980831500500311010116537411855-4.432.14120.50-1167.002420.001030020220901-49.8141002023072726.106960-25.7220230224410026.102023072710300-49.8120220901410026.10202307270.71N31769050082 억3801151NN0N00N
492023082409110157100.00KOSDAQ의료정밀기기NNNNN520018023.591137621502204835.715020526049756520352050205159.7522.9907515126507250064952488651004980831500500311010116537411860-4.462.15120.13-1167.002420.001030020220901-49.5141002023072726.836960-25.2920230224410026.832023072710300-49.5120220901410026.83202307270.71N31769050082 억3801151NN0N00N
502023082316105557100.00KOSDAQ의료정밀기기NNNNN5020030.002941710305899544.714970506049406520352050204986.1122.97031485456523750214802458653474912831500500311010116537411830-4.302.07120.36-1167.002420.001030020220901-51.2641002023072722.446960-27.8720230224410022.442023072710300-51.2620220901410022.44202307270.75N31769050082 억3798003NN0N00N
512023082315105457100.00KOSDAQ의료정밀기기NNNNN5000-205-0.402783760555584842.334970506049406520352050204984.5122.97032415456523750214802458653474912831500500311010116537411827-4.282.07120.34-1167.002420.001030020220901-51.4641002023072721.956960-28.1620230224410021.952023072710300-51.4620220901410021.95202307270.75N31769050082 억3798003NN0N00N
522023082314110257100.00KOSDAQ의료정밀기기NNNNN5010-105-0.201938926753888029.474970506049406520352050204986.9322.97044755456523750214802458653474912831500500311010116537411829-4.292.07120.24-1167.002420.001030020220901-51.3641002023072722.206960-28.0220230224410022.202023072710300-51.3620220901410022.20202307270.75N31769050082 억3798003NN0N00N
532023082313105257100.00KOSDAQ의료정밀기기NNNNN4970-505-1.001422449852860221.684970504049406520352050204973.2022.9705320545652375021480245865347491283150050031105116537411822-4.262.05120.17-1167.002420.001030020220901-51.7541002023072721.226960-28.5920230224410021.222023072710300-51.7520220901410021.22202307270.75N31769050082 억3798003NN0N00N
542023082312110257100.00KOSDAQ의료정밀기기NNNNN4960-605-1.201276647552566319.454970504049406520352050204974.6122.9705514545652375021480245865347491283150050031105116537411820-4.252.05120.16-1167.002420.001030020220901-51.8441002023072720.986960-28.7420230224410020.982023072710300-51.8420220901410020.98202307270.75N31769050082 억3798003NN0N00N
552023082311105657100.00KOSDAQ의료정밀기기NNNNN4965-555-1.101076140552162416.394970504049406520352050204976.5422.9703122545652375021480245865347491283150050031105116537411821-4.252.05120.13-1167.002420.001030020220901-51.8041002023072721.106960-28.6620230224410021.102023072710300-51.8020220901410021.10202307270.75N31769050082 억3798003NN0N00N
562023082310105657100.00KOSDAQ의료정밀기기NNNNN4970-505-1.00766146801540211.674970504049406520352050204974.2422.970898545652375021480245865347491283150050031105116537411822-4.262.05120.09-1167.002420.001030020220901-51.7541002023072721.226960-28.5920230224410021.222023072710300-51.7520220901410021.22202307270.75N31769050082 억3798003NN0N00N
572023082309110557100.00KOSDAQ의료정밀기기NNNNN4980-405-0.802109709042433.224970504049406520352050204971.8722.970373545652375021480245865347491283150050031105116537411824-4.272.06120.03-1167.002420.001030020220901-51.6541002023072721.466960-28.4520230224410021.462023072710300-51.6520220901410021.46202307270.75N31769050082 억3798003NN0N00N
582023082216105057100.00KOSDAQ의료정밀기기NNNNN50207021.41666679215131879169.855000524048056430346549505055.3022.970-8465250510049504800465050254725831480500306010116537411830-4.302.07120.80-1167.002420.001030020220901-51.2641002023072722.446960-27.8720230224410022.442023072710300-51.2620220901410022.44202307270.72N31769050082 억3797832NN0N00N
592023082215105057100.00KOSDAQ의료정밀기기NNNNN4950030.00599712035118477152.595000524048056430346549505061.8422.97069525051004950480046505025472583148050030605116537411819-4.242.05120.72-1167.002420.001030020220901-51.9441002023072720.736960-28.8820230224410020.732023072710300-51.9420220901410020.73202307270.72N31769050082 억3797832NN0N00N
602023082214105157100.00KOSDAQ의료정밀기기NNNNN49803020.61536647005105727136.175000524048056430346549505075.7822.970668525051004950480046505025472583148050030605116537411824-4.272.06120.64-1167.002420.001030020220901-51.6541002023072721.466960-28.4520230224410021.462023072710300-51.6520220901410021.46202307270.72N31769050082 억3797832NN0N00N
612023082213104857100.00KOSDAQ의료정밀기기NNNNN49803020.61523653430103121132.815000524048056430346549505078.0522.970630525051004950480046505025472583148050030605116537411824-4.272.06120.62-1167.002420.001030020220901-51.6541002023072721.466960-28.4520230224410021.462023072710300-51.6520220901410021.46202307270.72N31769050082 억3797832NN0N00N
622023082212103357100.00KOSDAQ의료정밀기기NNNNN49954520.91518882600102169131.595000524048056430346549505078.6722.970972525051004950480046505025472583148050030605116537411826-4.282.06120.62-1167.002420.001030020220901-51.5041002023072721.836960-28.2320230224410021.832023072710300-51.5020220901410021.83202307270.72N31769050082 억3797832NN0N00N
632023082211104857100.00KOSDAQ의료정밀기기NNNNN4945-55-0.1048460352095295122.735000524048056430346549505085.3022.9703570525051004950480046505025472583148050030605116537411818-4.242.04120.58-1167.002420.001030020220901-51.9941002023072720.616960-28.9520230224410020.612023072710300-51.9920220901410020.61202307270.72N31769050082 억3797832NN0N00N
642023082210104557100.00KOSDAQ의료정밀기기NNNNN508013022.6341027794580478103.655000524048056430346549505098.0122.97025725250510049504800465050254725831480500306010116537411840-4.352.10120.49-1167.002420.001030020220901-50.6841002023072723.906960-27.0120230224410023.902023072710300-50.6820220901410023.90202307270.72N31769050082 억3797832NN0N00N
652023082209104357100.00KOSDAQ의료정밀기기NNNNN4855-955-1.9245397020928811.965000500048056430346549504887.7122.970-2538525051004950480046505025472583148050030605116537411803-4.162.01120.06-1167.002420.001030020220901-52.8641002023072718.416960-30.2420230224410018.412023072710300-52.8620220901410018.41202307270.72N31769050082 억3797832NN0N00N
662023082116104257100.00KOSDAQ의료정밀기기NNNNN4950-1305-2.563810061407718366.324995510048006600356050804936.3622.9305682527351764983488646935225493583152050031405116537411819-4.242.05120.47-1167.002420.001030020220901-51.9441002023072720.736960-28.8820230224410020.732023072710300-51.9420220901410020.73202307270.71N31769050082 억3791885NN0N00N
672023082115104957100.00KOSDAQ의료정밀기기NNNNN4915-1655-3.253642672157380863.424995510048006600356050804935.3422.9306185527351764983488646935225493583152050031405116537411813-4.212.03120.45-1167.002420.001030020220901-52.2841002023072719.886960-29.3820230224410019.882023072710300-52.2820220901410019.88202307270.71N31769050082 억3791885NN0N00N
682023082114104557100.00KOSDAQ의료정밀기기NNNNN4945-1355-2.663299225056684857.444995510048006600356050804935.4122.9304354527351764983488646935225493583152050031405116537411818-4.242.04120.40-1167.002420.001030020220901-51.9941002023072720.616960-28.9520230224410020.612023072710300-51.9920220901410020.61202307270.71N31769050082 억3791885NN0N00N
692023082113105657100.00KOSDAQ의료정밀기기NNNNN4995-855-1.672683470355440946.754995510048006600356050804932.0322.9302539527351764983488646935225493583152050031405116537411826-4.282.06120.33-1167.002420.001030020220901-51.5041002023072721.836960-28.2320230224410021.832023072710300-51.5020220901410021.83202307270.71N31769050082 억3791885NN0N00N
702023082112105357100.00KOSDAQ의료정밀기기NNNNN4975-1055-2.072485093355041343.324995510048006600356050804929.4722.9302350527351764983488646935225493583152050031405116537411823-4.262.06120.30-1167.002420.001030020220901-51.7041002023072721.346960-28.5220230224410021.342023072710300-51.7020220901410021.34202307270.71N31769050082 억3791885NN0N00N
712023082111104457100.00KOSDAQ의료정밀기기NNNNN4940-1405-2.762193197904449238.234995510048006600356050804929.4222.9301180527351764983488646935225493583152050031405116537411817-4.232.04120.27-1167.002420.001030020220901-52.0441002023072720.496960-29.0220230224410020.492023072710300-52.0420220901410020.49202307270.71N31769050082 억3791885NN0N00N
722023082110104257100.00KOSDAQ의료정밀기기NNNNN5030-505-0.981639410253344828.744995507048006600356050804901.3722.93017655273517649834886469352254935831520500314010116537411832-4.312.08120.20-1167.002420.001030020220901-51.1741002023072722.686960-27.7320230224410022.682023072710300-51.1720220901410022.68202307270.71N31769050082 억3791885NN0N00N
732023082109105357100.00KOSDAQ의료정밀기기NNNNN4845-2355-4.63810982951665014.314995506048006600356050804870.7722.930-158527351764983488646935225493583152050031405116537411801-4.152.00120.10-1167.002420.001030020220901-52.9641002023072718.176960-30.3920230224410018.172023072710300-52.9620220901410018.17202307270.71N31769050082 억3791885NN0N00N
742023081816104457100.00KOSDAQ의료정밀기기NNNNN5080-405-0.7855840418011416334.755000508047906650359051204889.7522.980-83805666539249264652418655304790831530500317010116537411840-4.352.10120.69-1167.002420.001030020220901-50.6841002023072723.906960-27.0120230224410023.902023072710300-50.6820220901410023.90202307270.74N31769050082 억3800304NN0N00N
752023081815103457100.00KOSDAQ의료정밀기기NNNNN4965-1555-3.0351998759010651532.425000503047906650359051204881.8322.980-7250566653924926465241865530479083153050031705116537411821-4.252.05120.64-1167.002420.001030020220901-51.8041002023072721.106960-28.6620230224410021.102023072710300-51.8020220901410021.10202307270.74N31769050082 억3800304NN0N00N
762023081814104457100.00KOSDAQ의료정밀기기NNNNN4880-2405-4.694311501708834826.895000503047906650359051204880.1422.980-5000566653924926465241865530479083153050031705116537411807-4.182.02120.53-1167.002420.001030020220901-52.6241002023072719.026960-29.8920230224410019.022023072710300-52.6220220901410019.02202307270.74N31769050082 억3800304NN0N00N
772023081813103557100.00KOSDAQ의료정밀기기NNNNN4850-2705-5.273980040008156624.835000503047906650359051204879.5322.980-6424566653924926465241865530479083153050031705116537411802-4.162.00120.49-1167.002420.001030020220901-52.9141002023072718.296960-30.3220230224410018.292023072710300-52.9120220901410018.29202307270.74N31769050082 억3800304NN0N00N
782023081812104757100.00KOSDAQ의료정밀기기NNNNN4815-3055-5.963906554858005324.375000503047906650359051204879.9622.980-6569566653924926465241865530479083153050031705116537411796-4.131.99120.48-1167.002420.001030020220901-53.2541002023072717.446960-30.8220230224410017.442023072710300-53.2520220901410017.44202307270.74N31769050082 억3800304NN0N00N
792023081811103857100.00KOSDAQ의료정밀기기NNNNN4860-2605-5.082993976606114518.615000503047906650359051204896.5222.980-6910566653924926465241865530479083153050031705116537411804-4.162.01120.37-1167.002420.001030020220901-52.8241002023072718.546960-30.1720230224410018.542023072710300-52.8220220901410018.54202307270.74N31769050082 억3800304NN0N00N
802023081810104457100.00KOSDAQ의료정밀기기NNNNN4805-3155-6.152261845554605514.025000503048056650359051204911.1822.980-3862566653924926465241865530479083153050031705116537411795-4.121.99120.28-1167.002420.001030020220901-53.3541002023072717.206960-30.9620230224410017.202023072710300-53.3520220901410017.20202307270.74N31769050082 억3800304NN0N00N
812023081809104957100.00KOSDAQ의료정밀기기NNNNN4955-1655-3.2271464100144524.405000503048806650359051204944.9322.9803015566653924926465241865530479083153050031705116537411819-4.252.05120.09-1167.002420.001030020220901-51.8941002023072720.856960-28.8120230224410020.852023072710300-51.8920220901410020.85202307270.74N31769050082 억3800304NN0N00N
822023081716104457100.00KOSDAQ의료정밀기기NNNNN512041028.701614324435326541260.674735520044606120330047104942.7622.730418104933482147534641457347874607831410500292010116537411847-4.392.12121.97-1167.002420.001030020220901-50.2941002023072724.886960-26.4420230224410024.882023072710300-50.2920220901410024.88202307270.75N31769050082 억3759129NN0N00N
832023081715104957100.00KOSDAQ의료정밀기기NNNNN507036027.641523743755308784246.494735520044606120330047104934.9122.730393474933482147534641457347874607831410500292010116537411838-4.342.10121.87-1167.002420.001030020220901-50.7841002023072723.666960-27.1620230224410023.662023072710300-50.7820220901410023.66202307270.75N31769050082 억3759129NN0N00N
842023081714104057100.00KOSDAQ의료정밀기기NNNNN500029026.161281545155261153208.474735520044606120330047104907.5222.730332264933482147534641457347874607831410500292010116537411827-4.282.07121.58-1167.002420.001030020220901-51.4641002023072721.956960-28.1620230224410021.952023072710300-51.4620220901410021.95202307270.75N31769050082 억3759129NN0N00N
852023081713103857100.00KOSDAQ의료정밀기기NNNNN504033027.011233975780251664200.904735520044606120330047104903.5422.730303344933482147534641457347874607831410500292010116537411833-4.322.08121.52-1167.002420.001030020220901-51.0741002023072722.936960-27.5920230224410022.932023072710300-51.0720220901410022.93202307270.75N31769050082 억3759129NN0N00N
862023081712104157100.00KOSDAQ의료정밀기기NNNNN501030026.371168895330238716190.564735520044606120330047104896.8722.730252724933482147534641457347874607831410500292010116537411829-4.292.07121.44-1167.002420.001030020220901-51.3641002023072722.206960-28.0220230224410022.202023072710300-51.3620220901410022.20202307270.75N31769050082 억3759129NN0N00N
872023081711104157100.00KOSDAQ의료정밀기기NNNNN501030026.37994751835203970162.824735520044606120330047104877.2422.73038484933482147534641457347874607831410500292010116537411829-4.292.07121.23-1167.002420.001030020220901-51.3641002023072722.206960-28.0220230224410022.202023072710300-51.3620220901410022.20202307270.75N31769050082 억3759129NN0N00N
882023081710103657100.00KOSDAQ의료정밀기기NNNNN4655-555-1.172829099256187649.394735474044606120330047104571.4222.7301388493348214753464145734787460783141050029205116537411770-3.991.92120.37-1167.002420.001030020220901-54.8141002023072713.546960-33.1220230224410013.542023072710300-54.8120220901410013.54202307270.75N31769050082 억3759129NN0N00N
892023081709103457100.00KOSDAQ의료정밀기기NNNNN4545-1655-3.501279560552786522.244735474044606120330047104590.5022.730-7297493348214753464145734787460783141050029205116537411752-3.891.88120.17-1167.002420.001030020220901-55.8741002023072710.856960-34.7020230224410010.852023072710300-55.8720220901410010.85202307270.75N31769050082 억3759129NN0N00N
902023081616104057100.00KOSDAQ의료정밀기기NNNNN4710-2305-4.6659133009512455077.004800486546856420346049404747.9222.6809082527351065013484647535060480083148050030605116537411779-4.041.95120.75-1167.002420.001030020220901-54.2741002023072714.886960-32.3320230224410014.882023072710300-54.2720220901410014.88202307270.81N31769050082 억3750047NN0N00N
912023081615104357100.00KOSDAQ의료정밀기기NNNNN4710-2305-4.6656131093011818173.064800486546856420346049404749.5922.6808827527351065013484647535060480083148050030605116537411779-4.041.95120.71-1167.002420.001030020220901-54.2741002023072714.886960-32.3320230224410014.882023072710300-54.2720220901410014.88202307270.81N31769050082 억3750047NN0N00N
922023081614104157100.00KOSDAQ의료정밀기기NNNNN4735-2055-4.154671842209830160.774800486546856420346049404752.5922.6807309527351065013484647535060480083148050030605116537411783-4.061.96120.59-1167.002420.001030020220901-54.0341002023072715.496960-31.9720230224410015.492023072710300-54.0320220901410015.49202307270.81N31769050082 억3750047NN0N00N
932023081613103857100.00KOSDAQ의료정밀기기NNNNN4790-1505-3.043825111658045749.744800486546856420346049404754.2322.6807675527351065013484647535060480083148050030605116537411792-4.101.98120.49-1167.002420.001030020220901-53.5041002023072716.836960-31.1820230224410016.832023072710300-53.5020220901410016.83202307270.81N31769050082 억3750047NN0N00N
942023081612105357100.00KOSDAQ의료정밀기기NNNNN4750-1905-3.853622269207620547.114800486546856420346049404753.3222.6804967527351065013484647535060480083148050030605116537411786-4.071.96120.46-1167.002420.001030020220901-53.8841002023072715.856960-31.7520230224410015.852023072710300-53.8820220901410015.85202307270.81N31769050082 억3750047NN0N00N
952023081611104957100.00KOSDAQ의료정밀기기NNNNN4800-1405-2.833339058457026443.444800486546856420346049404752.1622.6806258527351065013484647535060480083148050030605116537411794-4.111.98120.42-1167.002420.001030020220901-53.4041002023072717.076960-31.0320230224410017.072023072710300-53.4020220901410017.07202307270.81N31769050082 억3750047NN0N00N
962023081610104257100.00KOSDAQ의료정밀기기NNNNN4815-1255-2.532808314055924736.634800486046856420346049404740.0122.6804467527351065013484647535060480083148050030605116537411796-4.131.99120.36-1167.002420.001030020220901-53.2541002023072717.446960-30.8220230224410017.442023072710300-53.2520220901410017.44202307270.81N31769050082 억3750047NN0N00N
972023081609103757100.00KOSDAQ의료정밀기기NNNNN4740-2005-4.051322950552793417.274800481046856420346049404735.9922.680-2308527351065013484647535060480083148050030605116537411784-4.061.96120.17-1167.002420.001030020220901-53.9841002023072715.616960-31.9020230224410015.612023072710300-53.9820220901410015.61202307270.81N31769050082 억3750047NN0N00N
982023081416102857100.00KOSDAQ의료정밀기기NNNNN4940-2405-4.6379123292015778622.045180518049206730363051805014.2522.680-1328562354015158493646935512504783155050032105116537411817-4.232.04120.95-1167.002420.001030020220901-52.0441002023072720.496960-29.0220230224410020.492023072710300-52.0420220901410020.49202307270.82N31769050082 억3750265NN0N00N
992023081415102557100.00KOSDAQ의료정밀기기NNNNN4920-2605-5.0275361961515016220.985180518049206730363051805018.1922.680-928562354015158493646935512504783155050032105116537411814-4.222.03120.91-1167.002420.001030020220901-52.2341002023072720.006960-29.3120230224410020.002023072710300-52.2320220901410020.00202307270.82N31769050082 억3750265NN0N00N
1002023081414102857100.00KOSDAQ의료정밀기기NNNNN4960-2205-4.2563237251012561217.555180518049606730363051805033.7722.680-1311562354015158493646935512504783155050032105116537411820-4.252.05120.76-1167.002420.001030020220901-51.8441002023072720.986960-28.7420230224410020.982023072710300-51.8420220901410020.98202307270.82N31769050082 억3750265NN0N00N
1012023081413101657100.00KOSDAQ의료정밀기기NNNNN5050-1305-2.514859731209629813.455180518049906730363051805045.8922.680-2155623540151584936469355125047831550500321010116537411835-4.332.09120.58-1167.002420.001030020220901-50.9741002023072723.176960-27.4420230224410023.172023072710300-50.9720220901410023.17202307270.82N31769050082 억3750265NN0N00N
1022023081412102457100.00KOSDAQ의료정밀기기NNNNN5020-1605-3.094493790708902612.445180518049906730363051805047.0122.680-2455623540151584936469355125047831550500321010116537411830-4.302.07120.54-1167.002420.001030020220901-51.2641002023072722.446960-27.8720230224410022.442023072710300-51.2620220901410022.44202307270.82N31769050082 억3750265NN0N00N
1032023081411101657100.00KOSDAQ의료정밀기기NNNNN5060-1205-2.32352168005696469.735180518049906730363051805055.6922.680-13295623540151584936469355125047831550500321010116537411837-4.342.09120.42-1167.002420.001030020220901-50.8741002023072723.416960-27.3020230224410023.412023072710300-50.8720220901410023.41202307270.82N31769050082 억3750265NN0N00N
1042023081410102057100.00KOSDAQ의료정밀기기NNNNN5060-1205-2.32296881625587588.215180518049906730363051805051.5722.680-34995623540151584936469355125047831550500321010116537411837-4.342.09120.36-1167.002420.001030020220901-50.8741002023072723.416960-27.3020230224410023.412023072710300-50.8720220901410023.41202307270.82N31769050082 억3750265NN0N00N
1052023081409101757100.00KOSDAQ의료정밀기기NNNNN5090-905-1.7497661245192452.695180518049956730363051805071.9322.68011825623540151584936469355125047831550500321010116537411842-4.362.10120.12-1167.002420.001030020220901-50.5841002023072724.156960-26.8720230224410024.152023072710300-50.5820220901410024.15202307270.82N31769050082 억3750265NN0N00N
1062023081116101657100.00KOSDAQ의료정밀기기NNNNN518026025.283673780070710106390.325080538049156390344549205173.5622.810-208625126502248864782464650754835831472500305010116537411857-4.442.14124.29-1167.002420.001030020220901-49.7141002023072726.346960-25.5720230224410026.342023072710300-49.7120220901410026.34202307270.94N31769050082 억3771974NN0N00N
1072023081115101157100.00KOSDAQ의료정밀기기NNNNN513021024.273461753240669342367.925080538049156390344549205171.8822.810-235615126502248864782464650754835831472500305010116537411848-4.402.12124.05-1167.002420.001030020220901-50.1941002023072725.126960-26.2920230224410025.122023072710300-50.1920220901410025.12202307270.94N31769050082 억3771974NN0N00N
1082023081114101057100.00KOSDAQ의료정밀기기NNNNN513021024.273347601440646992355.635080538049156390344549205174.1022.810-300515126502248864782464650754835831472500305010116537411848-4.402.12123.91-1167.002420.001030020220901-50.1941002023072725.126960-26.2920230224410025.122023072710300-50.1920220901410025.12202307270.94N31769050082 억3771974NN0N00N
1092023081113100957100.00KOSDAQ의료정밀기기NNNNN511019023.863229083490623852342.915080538049156390344549205176.0422.810-295865126502248864782464650754835831472500305010116537411845-4.382.11123.77-1167.002420.001030020220901-50.3941002023072724.636960-26.5820230224410024.632023072710300-50.3920220901410024.63202307270.94N31769050082 억3771974NN0N00N
1102023081112100157100.00KOSDAQ의료정밀기기NNNNN512020024.073144769150607431333.895080538049156390344549205177.1622.810-297045126502248864782464650754835831472500305010116537411847-4.392.12123.67-1167.002420.001030020220901-50.2941002023072724.886960-26.4420230224410024.882023072710300-50.2920220901410024.88202307270.94N31769050082 억3771974NN0N00N
1112023081111100157100.00KOSDAQ의료정밀기기NNNNN511019023.863049672480588927323.725080538049156390344549205178.3522.810-302285126502248864782464650754835831472500305010116537411845-4.382.11123.56-1167.002420.001030020220901-50.3941002023072724.636960-26.5820230224410024.632023072710300-50.3920220901410024.63202307270.94N31769050082 억3771974NN0N00N
1122023081110095657100.00KOSDAQ의료정밀기기NNNNN519027025.492074563560402346221.165080533049156390344549205156.1722.810-301735126502248864782464650754835831472500305010116537411858-4.452.14122.43-1167.002420.001030020220901-49.6141002023072726.596960-25.4320230224410026.592023072710300-49.6120220901410026.59202307270.94N31769050082 억3771974NN0N00N
1132023081109100857100.00KOSDAQ의료정밀기기NNNNN502010022.0352218277010224856.205080521050206390344549205107.0222.810-141735126502248864782464650754835831472500305010116537411830-4.302.07120.62-1167.002420.001030020220901-51.2641002023072722.446960-27.8720230224410022.442023072710300-51.2620220901410022.44202307270.94N31769050082 억3771974NN0N00N
1142023081016095857100.00KOSDAQ의료정밀기기NNNNN4920-305-0.6170555994514485738.594850499047506430346549504870.1622.63029047537651624956474245365060464083148250030605116537411814-4.222.03120.88-1167.002420.001030020220901-52.2341002023072720.006960-29.3120230224410020.002023072710300-52.2320220901410020.00202307271.02N31769050082 억3742317NN0N00N
1152023081015095457100.00KOSDAQ의료정밀기기NNNNN4900-505-1.0165933368513545136.094850499047506430346549504867.6822.63029070537651624956474245365060464083148250030605116537411810-4.202.02120.82-1167.002420.001030020220901-52.4341002023072719.516960-29.6020230224410019.512023072710300-52.4320220901410019.51202307271.02N31769050082 억3742317NN0N00N
1162023081014095657100.00KOSDAQ의료정밀기기NNNNN4905-455-0.9159323433512196732.494850499047506430346549504863.8822.63029858537651624956474245365060464083148250030605116537411811-4.202.03120.74-1167.002420.001030020220901-52.3841002023072719.636960-29.5320230224410019.632023072710300-52.3820220901410019.63202307271.02N31769050082 억3742317NN0N00N
1172023081013094657100.00KOSDAQ의료정밀기기NNNNN4860-905-1.824483518159249224.644850494047506430346549504847.4422.63023848537651624956474245365060464083148250030605116537411804-4.162.01120.56-1167.002420.001030020220901-52.8241002023072718.546960-30.1720230224410018.542023072710300-52.8220220901410018.54202307271.02N31769050082 억3742317NN0N00N
1182023081012100557100.00KOSDAQ의료정밀기기NNNNN4895-555-1.113847189957946621.174850494047506430346549504841.2822.63019626537651624956474245365060464083148250030605116537411810-4.192.02120.48-1167.002420.001030020220901-52.4841002023072719.396960-29.6720230224410019.392023072710300-52.4820220901410019.39202307271.02N31769050082 억3742317NN0N00N
1192023081011100757100.00KOSDAQ의료정밀기기NNNNN4920-305-0.612904288006010016.014850494047506430346549504832.3922.63014026537651624956474245365060464083148250030605116537411814-4.222.03120.36-1167.002420.001030020220901-52.2341002023072720.006960-29.3120230224410020.002023072710300-52.2320220901410020.00202307271.02N31769050082 억3742317NN0N00N
1202023081010100157100.00KOSDAQ의료정밀기기NNNNN4860-905-1.822051429854265211.364850491547506430346549504809.6322.6308335537651624956474245365060464083148250030605116537411804-4.162.01120.26-1167.002420.001030020220901-52.8241002023072718.546960-30.1720230224410018.542023072710300-52.8220220901410018.54202307271.02N31769050082 억3742317NN0N00N
1212023081009101157100.00KOSDAQ의료정밀기기NNNNN4790-1605-3.2396361290200885.354850485047506430346549504796.8122.6302385537651624956474245365060464083148250030605116537411792-4.101.98120.12-1167.002420.001030020220901-53.5041002023072716.836960-31.1820230224410016.832023072710300-53.5020220901410016.83202307271.02N31769050082 억3742317NN0N00N
1222023080916095754100.00KOSDAQ의료정밀기기NNNNN49502020.41182518682536918820.104970517047506400345549304943.7822.49020841671058205310442039105565416583147250030505116537411819-4.242.05122.23-1167.002420.001030020220901-51.9441002023072720.736960-28.8820230224410020.732023072710300-51.9420220901410020.73202307270.85N31769050082 억3719162NN0N01N
1232023080915094554100.00KOSDAQ의료정밀기기NNNNN4880-505-1.01175734448535543919.354970517047506400345549304944.1522.49020425671058205310442039105565416583147250030505116537411807-4.182.02122.15-1167.002420.001030020220901-52.6241002023072719.026960-29.8920230224410019.022023072710300-52.6220220901410019.02202307270.85N31769050082 억3719162NN0N01N
1242023080914094254100.00KOSDAQ의료정밀기기NNNNN4905-255-0.51169969325034358918.704970517047506400345549304946.8822.49019968671058205310442039105565416583147250030505116537411811-4.202.03122.08-1167.002420.001030020220901-52.3841002023072719.636960-29.5320230224410019.632023072710300-52.3820220901410019.63202307270.85N31769050082 억3719162NN0N01N
1252023080913100454100.00KOSDAQ의료정밀기기NNNNN49906021.22153851809031075716.924970517047506400345549304950.8722.49017344671058205310442039105565416583147250030505116537411825-4.282.06121.88-1167.002420.001030020220901-51.5541002023072721.716960-28.3020230224410021.712023072710300-51.5520220901410021.71202307270.85N31769050082 억3719162NN0N01N
1262023080912100354100.00KOSDAQ의료정밀기기NNNNN49754520.91142538436528806615.684970517047506400345549304948.1222.4906336671058205310442039105565416583147250030505116537411823-4.262.06121.74-1167.002420.001030020220901-51.7041002023072721.346960-28.5220230224410021.342023072710300-51.7020220901410021.34202307270.85N31769050082 억3719162NN0N01N
1272023080911095454100.00KOSDAQ의료정밀기기NNNNN49502020.41134311729527142614.774970517047506400345549304948.3822.4905103671058205310442039105565416583147250030505116537411819-4.242.05121.64-1167.002420.001030020220901-51.9441002023072720.736960-28.8820230224410020.732023072710300-51.9420220901410020.73202307270.85N31769050082 억3719162NN0N01N
1282023080910094254100.00KOSDAQ의료정밀기기NNNNN4850-805-1.62395073275814374.434970499547506400345549304851.2622.4908014671058205310442039105565416583147250030505116537411802-4.162.00120.49-1167.002420.001030020220901-52.9141002023072718.296960-30.3220230224410018.292023072710300-52.9120220901410018.29202307270.85N31769050082 억3719162NN0N01N
1292023080909094754100.00KOSDAQ의료정밀기기NNNNN4880-505-1.01149058455303811.654970499548156400345549304906.2922.4901370671058205310442039105565416583147250030505116537411807-4.182.02120.18-1167.002420.001030020220901-52.6241002023072719.026960-29.8920230224410019.022023072710300-52.6220220901410019.02202307270.85N31769050082 억3719162NN0N01N
1302023080816100657100.00KOSDAQ의료정밀기기NNNNN4930-8305-14.4198508542151831549285.395800620048007480404057605379.0622.720-38238675362565263476637736505501583172050035705116537411815-4.222.041211.08-1167.002420.001030020220901-52.1441002023072720.246960-29.1720230224410020.242023072710300-52.1420220901410020.24202307270.85N31769050082 억3757888NN0N00N
1312023080815095357100.00KOSDAQ의료정밀기기NNNNN4875-8855-15.3697129479851803515281.035800620048007480404057605385.5222.720-37538675362565263476637736505501583172050035705116537411806-4.182.011210.91-1167.002420.001030020220901-52.6741002023072718.906960-29.9620230224410018.902023072710300-52.6720220901410018.90202307270.85N31769050082 억3757888NN0N00N
1322023080814095057100.00KOSDAQ의료정밀기기NNNNN5180-5805-10.0790157077701663497259.215800620050907480404057605419.6922.720-404936753625652634766377365055015831720500357010116537411857-4.442.141210.06-1167.002420.001030020220901-49.7141002023072726.346960-25.5720230224410026.342023072710300-49.7120220901410026.34202307270.85N31769050082 억3757888NN0N00N
1332023080813094057100.00KOSDAQ의료정밀기기NNNNN5180-5805-10.0787845352301618671252.225800620050907480404057605426.9622.720-381776753625652634766377365055015831720500357010116537411857-4.442.14129.79-1167.002420.001030020220901-49.7141002023072726.346960-25.5720230224410026.342023072710300-49.7120220901410026.34202307270.85N31769050082 억3757888NN0N00N
1342023080812094757100.00KOSDAQ의료정밀기기NNNNN5170-5905-10.2485240659101568357244.385800620050907480404057605434.9922.720-371996753625652634766377365055015831720500357010116537411855-4.432.14129.48-1167.002420.001030020220901-49.8141002023072726.106960-25.7220230224410026.102023072710300-49.8120220901410026.10202307270.85N31769050082 억3757888NN0N00N
1352023080811093557100.00KOSDAQ의료정밀기기NNNNN5130-6305-10.9474698216601367291213.055800620050907480404057605463.1822.720-324126753625652634766377365055015831720500357010116537411848-4.402.12128.27-1167.002420.001030020220901-50.1941002023072725.126960-26.2920230224410025.122023072710300-50.1920220901410025.12202307270.85N31769050082 억3757888NN0N00N
1362023080810094957100.00KOSDAQ의료정밀기기NNNNN5320-4405-7.6466669258801212324188.915800620052007480404057605499.2522.720-337666753625652634766377365055015831720500357010116537411880-4.562.20127.33-1167.002420.001030020220901-48.3541002023072729.766960-23.5620230224410029.762023072710300-48.3520220901410029.76202307270.85N31769050082 억3757888NN0N00N
1372023080809095457100.00KOSDAQ의료정밀기기NNNNN5340-4205-7.294052034800721221112.385800620053207480404057605618.2622.720-235816753625652634766377365055015831720500357010116537411883-4.582.21124.36-1167.002420.001030020220901-48.1641002023072730.246960-23.2820230224410030.242023072710300-48.1620220901410030.24202307270.85N31769050082 억3757888NN0N00N
1382023080716094457100.00KOSDAQ의료정밀기기NNNNN57601325129.8835756576506412551976.564480576042705760310544355576.0322.810-147124558449644034341424845274372831327500274010116537411953-4.942.38123.88-1167.002420.001030020220901-44.0841002023072740.496960-17.2420230224410040.492023072710300-44.0820220901410040.49202307270.83N31769050082 억3772560NN0N00N
1392023080715094557100.00KOSDAQ의료정밀기기NNNNN57601325129.8835727546106407511975.014480576042705760310544355575.8922.810-147124558449644034341424845274372831327500274010116537411953-4.942.38123.87-1167.002420.001030020220901-44.0841002023072740.496960-17.2420230224410040.492023072710300-44.0820220901410040.49202307270.83N31769050082 억3772560NN0N00N
1402023080714095157100.00KOSDAQ의료정밀기기NNNNN57601325129.8835512698106370211963.514480576042705760310544355574.8122.810-147124558449644034341424845274372831327500274010116537411953-4.942.38123.85-1167.002420.001030020220901-44.0841002023072740.496960-17.2420230224410040.492023072710300-44.0820220901410040.49202307270.83N31769050082 억3772560NN0N00N
1412023080713093957100.00KOSDAQ의료정밀기기NNNNN57601325129.8835241171706323071948.984480576042705760310544355573.4322.810-147124558449644034341424845274372831327500274010116537411953-4.942.38123.82-1167.002420.001030020220901-44.0841002023072740.496960-17.2420230224410040.492023072710300-44.0820220901410040.49202307270.83N31769050082 억3772560NN0N00N
1422023080712093857100.00KOSDAQ의료정밀기기NNNNN57601325129.8835036518906287541938.034480576042705760310544355572.3722.810-147124558449644034341424845274372831327500274010116537411953-4.942.38123.80-1167.002420.001030020220901-44.0841002023072740.496960-17.2420230224410040.492023072710300-44.0820220901410040.49202307270.83N31769050082 억3772560NN0N00N
1432023080711093057100.00KOSDAQ의료정밀기기NNNNN57601325129.8834777318906242541924.164480576042705760310544355571.0222.810-147124558449644034341424845274372831327500274010116537411953-4.942.38123.77-1167.002420.001030020220901-44.0841002023072740.496960-17.2420230224410040.492023072710300-44.0820220901410040.49202307270.83N31769050082 억3772560NN0N00N
1442023080710094357100.00KOSDAQ의료정밀기기NNNNN57601325129.8833942579706097621879.494480576042705760310544355566.5322.810-147124558449644034341424845274372831327500274010116537411953-4.942.38123.69-1167.002420.001030020220901-44.0841002023072740.496960-17.2420230224410040.492023072710300-44.0820220901410040.49202307270.83N31769050082 억3772560NN0N00N
1452023080709094057100.00KOSDAQ의료정밀기기NNNNN44754020.90648001201458244.954480451042705760310544354443.8422.8109980455844964403434142484527437283132750027405116537411740-3.831.85120.09-1167.002420.001030020220901-56.554100202307279.156960-35.702023022441009.152023072710300-56.552022090141009.15202307270.83N31769050082 억3772560NN0N00N
1462023080416093357100.00KOSDAQ의료정밀기기NNNNN44352020.451424432653234168.064415446543105730309544154404.4222.820-1198464145274411429741814470424083131750027305116537411733-3.801.83120.20-1167.002420.001030020220901-56.944100202307278.176960-36.282023022441008.172023072710300-56.942022090141008.17202307270.85N31769050082 억3773758NN0N00N
1472023080415093357100.00KOSDAQ의료정밀기기NNNNN44402520.571359570103087764.984415446543105730309544154403.1822.820-2212464145274411429741814470424083131750027305116537411734-3.801.83120.19-1167.002420.001030020220901-56.894100202307278.296960-36.212023022441008.292023072710300-56.892022090141008.29202307270.85N31769050082 억3773758NN0N00N
1482023080414094657100.00KOSDAQ의료정밀기기NNNNN4405-105-0.23570363101309727.564415441543105730309544154354.9122.820-1891464145274411429741814470424083131750027305116537411728-3.771.82120.08-1167.002420.001030020220901-57.234100202307277.446960-36.712023022441007.442023072710300-57.232022090141007.44202307270.85N31769050082 억3773758NN0N00N
1492023080413093157100.00KOSDAQ의료정밀기기NNNNN4370-455-1.0243049810990720.854415441543105730309544154345.3922.820-3818464145274411429741814470424083131750027305116537411723-3.741.81120.06-1167.002420.001030020220901-57.574100202307276.596960-37.212023022441006.592023072710300-57.572022090141006.59202307270.85N31769050082 억3773758NN0N00N
1502023080412092557100.00KOSDAQ의료정밀기기NNNNN4330-855-1.9335355915813117.114415441543105730309544154348.2922.820-3556464145274411429741814470424083131750027305116537411716-3.711.79120.05-1167.002420.001030020220901-57.964100202307275.616960-37.792023022441005.612023072710300-57.962022090141005.61202307270.85N31769050082 억3773758NN0N00N
1512023080411093857100.00KOSDAQ의료정밀기기NNNNN4340-755-1.7024773575569011.974415441543105730309544154353.8822.820-1786464145274411429741814470424083131750027305116537411718-3.721.79120.03-1167.002420.001030020220901-57.864100202307275.856960-37.642023022441005.852023072710300-57.862022090141005.85202307270.85N31769050082 억3773758NN0N00N
1522023080410092157100.00KOSDAQ의료정밀기기NNNNN4345-705-1.5923670940543611.444415441543105730309544154354.4822.820-1782464145274411429741814470424083131750027305116537411719-3.721.80120.03-1167.002420.001030020220901-57.824100202307275.986960-37.572023022441005.982023072710300-57.822022090141005.98202307270.85N31769050082 억3773758NN0N00N
1532023080409092157100.00KOSDAQ의료정밀기기NNNNN4360-555-1.2510823702480.524415441543305730309544154364.4022.820-104464145274411429741814470424083131750027305116537411721-3.741.80120.00-1167.002420.001030020220901-57.674100202307276.346960-37.362023022441006.342023072710300-57.672022090141006.34202307270.85N31769050082 억3773758NN0N00N
1542023080316092457100.00KOSDAQ의료정밀기기NNNNN44155521.2621028131047520191.984445452542955660305543604425.1522.7905030447044154370431542704392429283130250027005116537411730-3.781.82120.29-1167.002420.001030020220901-57.144100202307277.686960-36.572023022441007.682023072710300-57.142022090141007.68202307270.87N31769050082 억3768340NN0N00N
1552023080315093157100.00KOSDAQ의료정밀기기NNNNN44509022.0620623143546603188.274445452542955660305543604425.2822.7904908447044154370431542704392429283130250027005116537411736-3.811.84120.28-1167.002420.001030020220901-56.804100202307278.546960-36.062023022441008.542023072710300-56.802022090141008.54202307270.87N31769050082 억3768340NN0N00N
1562023080314092357100.00KOSDAQ의료정밀기기NNNNN447011022.5216606275037568151.774445452542955660305543604420.3222.7903511447044154370431542704392429283130250027005116537411739-3.831.85120.23-1167.002420.001030020220901-56.604100202307279.026960-35.782023022441009.022023072710300-56.602022090141009.02202307270.87N31769050082 억3768340NN0N00N
1572023080313092557100.00KOSDAQ의료정밀기기NNNNN4355-55-0.11713696451638466.194445444542955660305543604356.0622.790-415447044154370431542704392429283130250027005116537411720-3.731.80120.10-1167.002420.001030020220901-57.724100202307276.226960-37.432023022441006.222023072710300-57.722022090141006.22202307270.87N31769050082 억3768340NN0N00N
1582023080312093057100.00KOSDAQ의료정밀기기NNNNN4340-205-0.46570554001308552.864445444542955660305543604360.3722.790-1453447044154370431542704392429283130250027005116537411718-3.721.79120.08-1167.002420.001030020220901-57.864100202307275.856960-37.642023022441005.852023072710300-57.862022090141005.85202307270.87N31769050082 억3768340NN0N00N
1592023080311091857100.00KOSDAQ의료정밀기기NNNNN43802020.4626248360600924.284445444542955660305543604368.1722.790-2466447044154370431542704392429283130250027005116537411724-3.751.81120.04-1167.002420.001030020220901-57.484100202307276.836960-37.072023022441006.832023072710300-57.482022090141006.83202307270.87N31769050082 억3768340NN0N00N
1602023080310091657100.00KOSDAQ의료정밀기기NNNNN43852520.5715024790344513.924445444542955660305543604361.3322.790-1867447044154370431542704392429283130250027005116537411725-3.761.81120.02-1167.002420.001030020220901-57.434100202307276.956960-37.002023022441006.952023072710300-57.432022090141006.95202307270.87N31769050082 억3768340NN0N00N
1612023080309091857100.00KOSDAQ의료정밀기기NNNNN43953520.8015041103431.394445444543255660305543604385.1622.790-135447044154370431542704392429283130250027005116537411727-3.771.82120.00-1167.002420.001030020220901-57.334100202307277.206960-36.852023022441007.202023072710300-57.332022090141007.20202307270.87N31769050082 억3768340NN0N00N
1622023080216092557100.00KOSDAQ의료정밀기기NNNNN4360-605-1.361074662502475284.664425442543255740309544204341.7222.800-3112454644824356429241664515432583132250027405116537411721-3.741.80120.15-1167.002420.001030020220901-57.674100202307276.346960-37.362023022441006.342023072710300-57.672022090141006.34202307270.86N31769050082 억3771207NN0N00N
1632023080215093557100.00KOSDAQ의료정밀기기NNNNN4340-805-1.811035138802384481.564425442543255740309544204341.3022.800-3112454644824356429241664515432583132250027405116537411718-3.721.79120.14-1167.002420.001030020220901-57.864100202307275.856960-37.642023022441005.852023072710300-57.862022090141005.85202307270.86N31769050082 억3771207NN0N00N
1642023080214092457100.00KOSDAQ의료정밀기기NNNNN4355-655-1.47919506052118272.454425442543255740309544204340.9822.800-3110454644824356429241664515432583132250027405116537411720-3.731.80120.13-1167.002420.001030020220901-57.724100202307276.226960-37.432023022441006.222023072710300-57.722022090141006.22202307270.86N31769050082 억3771207NN0N00N
1652023080213091857100.00KOSDAQ의료정밀기기NNNNN4335-855-1.92706670501629955.754425442543255740309544204335.6722.800-2137454644824356429241664515432583132250027405116537411717-3.711.79120.10-1167.002420.001030020220901-57.914100202307275.736960-37.722023022441005.732023072710300-57.912022090141005.73202307270.86N31769050082 억3771207NN0N00N
1662023080212091357100.00KOSDAQ의료정밀기기NNNNN4325-955-2.15581589301340945.864425442543255740309544204337.3122.800-99454644824356429241664515432583132250027405116537411715-3.711.79120.08-1167.002420.001030020220901-58.014100202307275.496960-37.862023022441005.492023072710300-58.012022090141005.49202307270.86N31769050082 억3771207NN0N00N
1672023080211091657100.00KOSDAQ의료정밀기기NNNNN4335-855-1.92481198951109137.944425442543255740309544204338.6422.80083454644824356429241664515432583132250027405116537411717-3.711.79120.07-1167.002420.001030020220901-57.914100202307275.736960-37.722023022441005.732023072710300-57.912022090141005.73202307270.86N31769050082 억3771207NN0N00N
1682023080210091757100.00KOSDAQ의료정밀기기NNNNN4350-705-1.5823955475551418.864425442543255740309544204344.4822.800-589454644824356429241664515432583132250027405116537411719-3.731.80120.03-1167.002420.001030020220901-57.774100202307276.106960-37.502023022441006.102023072710300-57.772022090141006.10202307270.86N31769050082 억3771207NN0N00N
1692023080209091657100.00KOSDAQ의료정밀기기NNNNN4390-305-0.6838615508873.034425442543505740309544204353.4922.800398454644824356429241664515432583132250027405116537411726-3.761.81120.01-1167.002420.001030020220901-57.384100202307277.076960-36.932023022441007.072023072710300-57.382022090141007.07202307270.86N31769050082 억3771207NN0N00N
1702023080116091657100.00KOSDAQ의료정밀기기NNNNN442014523.391262349152913288.054230442042305550299542754333.2022.74011226443543554260418040854307413283127750026505116537411731-3.791.83120.18-1167.002420.001030020220901-57.094100202307277.806960-36.492023022441007.802023072710300-57.092022090141007.80202307270.86N31769050082 억3759981NN0N00N
1712023080115091257100.00KOSDAQ의료정밀기기NNNNN43558021.871112053502571277.724230438042305550299542754325.0422.74011146443543554260418040854307413283127750026505116537411720-3.731.80120.16-1167.002420.001030020220901-57.724100202307276.226960-37.432023022441006.222023072710300-57.722022090141006.22202307270.86N31769050082 억3759981NN0N00N
1722023080114092957100.00KOSDAQ의료정밀기기NNNNN43507521.751001399052316970.034230438042305550299542754322.1522.74010435443543554260418040854307413283127750026505116537411719-3.731.80120.14-1167.002420.001030020220901-57.774100202307276.106960-37.502023022441006.102023072710300-57.772022090141006.10202307270.86N31769050082 억3759981NN0N00N
1732023080113090857100.00KOSDAQ의료정밀기기NNNNN43558021.87893061302068362.524230438042305550299542754317.8522.74010300443543554260418040854307413283127750026505116537411720-3.731.80120.13-1167.002420.001030020220901-57.724100202307276.226960-37.432023022441006.222023072710300-57.722022090141006.22202307270.86N31769050082 억3759981NN0N00N
1742023080112090857100.00KOSDAQ의료정밀기기NNNNN43406521.52735436001705951.564230438042305550299542754311.1322.7409041443543554260418040854307413283127750026505116537411718-3.721.79120.10-1167.002420.001030020220901-57.864100202307275.856960-37.642023022441005.852023072710300-57.862022090141005.85202307270.86N31769050082 억3759981NN0N00N
1752023080111090457100.00KOSDAQ의료정밀기기NNNNN43406521.52672935351561847.214230438042305550299542754308.7222.7408560443543554260418040854307413283127750026505116537411718-3.721.79120.09-1167.002420.001030020220901-57.864100202307275.856960-37.642023022441005.852023072710300-57.862022090141005.85202307270.86N31769050082 억3759981NN0N00N
1762023080110091057100.00KOSDAQ의료정밀기기NNNNN4275030.0036002900836125.274230438042305550299542754306.0522.7403597443543554260418040854307413283127750026505116537411707-3.661.77120.05-1167.002420.001030020220901-58.504100202307274.276960-38.582023022441004.272023072710300-58.502022090141004.27202307270.86N31769050082 억3759981NN0N00N
1772023080109090357100.00KOSDAQ의료정밀기기NNNNN43305521.291083110525407.684230434542305550299542754264.2122.7401518443543554260418040854307413283127750026505116537411716-3.711.79120.02-1167.002420.001030020220901-57.964100202307275.616960-37.792023022441005.612023072710300-57.962022090141005.61202307270.86N31769050082 억3759981NN0N00N