KissMeData/006140/price/prices-20240901.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
20240930,160218,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5360,-140,5,-2.55,51234070,9458,139.21,5440,5510,5360,7150,3850,5500,5417.02,0.39,0,430,5566,5532,5466,5432,5366,5550,5450,75,1650,500,4070,10,1,15000000,804,13.17,0.64,12,0.06,407.00,8417.00,7950,20240227,-32.58,4890,20240909,9.61,7950,-32.58,20240227,4890,9.61,20240909,7950,-32.58,20240227,4890,9.61,20240909,1.15,N,006140,500,75 억,,58506,N,N,0,N,00,N
20240930,150220,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5370,-130,5,-2.36,47641140,8788,129.35,5440,5510,5370,7150,3850,5500,5421.16,0.39,0,810,5566,5532,5466,5432,5366,5550,5450,75,1650,500,4070,10,1,15000000,806,13.19,0.64,12,0.06,407.00,8417.00,7950,20240227,-32.45,4890,20240909,9.82,7950,-32.45,20240227,4890,9.82,20240909,7950,-32.45,20240227,4890,9.82,20240909,1.15,N,006140,500,75 억,,58506,N,N,0,N,00,N
20240930,140220,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5420,-80,5,-1.45,44942740,8286,121.96,5440,5510,5370,7150,3850,5500,5423.94,0.39,0,823,5566,5532,5466,5432,5366,5550,5450,75,1650,500,4070,10,1,15000000,813,13.32,0.64,12,0.06,407.00,8417.00,7950,20240227,-31.82,4890,20240909,10.84,7950,-31.82,20240227,4890,10.84,20240909,7950,-31.82,20240227,4890,10.84,20240909,1.15,N,006140,500,75 억,,58506,N,N,0,N,00,N
20240930,130219,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5420,-80,5,-1.45,44668280,8235,121.21,5440,5510,5370,7150,3850,5500,5424.20,0.39,0,824,5566,5532,5466,5432,5366,5550,5450,75,1650,500,4070,10,1,15000000,813,13.32,0.64,12,0.05,407.00,8417.00,7950,20240227,-31.82,4890,20240909,10.84,7950,-31.82,20240227,4890,10.84,20240909,7950,-31.82,20240227,4890,10.84,20240909,1.15,N,006140,500,75 억,,58506,N,N,0,N,00,N
20240930,120220,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5420,-80,5,-1.45,44404850,8186,120.49,5440,5510,5370,7150,3850,5500,5424.49,0.39,0,826,5566,5532,5466,5432,5366,5550,5450,75,1650,500,4070,10,1,15000000,813,13.32,0.64,12,0.05,407.00,8417.00,7950,20240227,-31.82,4890,20240909,10.84,7950,-31.82,20240227,4890,10.84,20240909,7950,-31.82,20240227,4890,10.84,20240909,1.15,N,006140,500,75 억,,58506,N,N,0,N,00,N
20240930,110219,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5400,-100,5,-1.82,44198890,8148,119.93,5440,5510,5370,7150,3850,5500,5424.51,0.39,0,826,5566,5532,5466,5432,5366,5550,5450,75,1650,500,4070,10,1,15000000,810,13.27,0.64,12,0.05,407.00,8417.00,7950,20240227,-32.08,4890,20240909,10.43,7950,-32.08,20240227,4890,10.43,20240909,7950,-32.08,20240227,4890,10.43,20240909,1.15,N,006140,500,75 억,,58506,N,N,0,N,00,N
20240930,100218,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5490,-10,5,-0.18,5759070,1055,15.53,5440,5510,5440,7150,3850,5500,5458.83,0.39,0,42,5566,5532,5466,5432,5366,5550,5450,75,1650,500,4070,10,1,15000000,824,13.49,0.65,12,0.01,407.00,8417.00,7950,20240227,-30.94,4890,20240909,12.27,7950,-30.94,20240227,4890,12.27,20240909,7950,-30.94,20240227,4890,12.27,20240909,1.15,N,006140,500,75 억,,58506,N,N,0,N,00,N
20240930,090212,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5440,-60,5,-1.09,3813440,701,10.32,5440,5440,5440,7150,3850,5500,5440.00,0.39,0,200,5566,5532,5466,5432,5366,5550,5450,75,1650,500,4070,10,1,15000000,816,13.37,0.65,12,0.00,407.00,8417.00,7950,20240227,-31.57,4890,20240909,11.25,7950,-31.57,20240227,4890,11.25,20240909,7950,-31.57,20240227,4890,11.25,20240909,1.15,N,006140,500,75 억,,58506,N,N,0,N,00,N
20240927,160219,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5500,10,2,0.18,36893210,6794,95.30,5490,5500,5400,7130,3850,5490,5430.26,0.39,0,-610,5576,5532,5456,5412,5336,5555,5435,75,1640,500,4060,10,1,15000000,825,13.51,0.65,12,0.05,407.00,8417.00,7950,20240227,-30.82,4890,20240909,12.47,7950,-30.82,20240227,4890,12.47,20240909,7950,-30.82,20240227,4890,12.47,20240909,1.15,N,006140,500,75 억,,59116,N,N,0,N,00,N
20240927,150220,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5450,-40,5,-0.73,32044930,5908,82.87,5490,5490,5400,7130,3850,5490,5423.99,0.39,0,-569,5576,5532,5456,5412,5336,5555,5435,75,1640,500,4060,10,1,15000000,818,13.39,0.65,12,0.04,407.00,8417.00,7950,20240227,-31.45,4890,20240909,11.45,7950,-31.45,20240227,4890,11.45,20240909,7950,-31.45,20240227,4890,11.45,20240909,1.15,N,006140,500,75 억,,59116,N,N,0,N,00,N
20240927,140220,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5460,-30,5,-0.55,30120940,5555,77.92,5490,5490,5400,7130,3850,5490,5422.31,0.39,0,-555,5576,5532,5456,5412,5336,5555,5435,75,1640,500,4060,10,1,15000000,819,13.42,0.65,12,0.04,407.00,8417.00,7950,20240227,-31.32,4890,20240909,11.66,7950,-31.32,20240227,4890,11.66,20240909,7950,-31.32,20240227,4890,11.66,20240909,1.15,N,006140,500,75 억,,59116,N,N,0,N,00,N
20240927,130219,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5460,-30,5,-0.55,28838910,5320,74.62,5490,5490,5400,7130,3850,5490,5420.85,0.39,0,-420,5576,5532,5456,5412,5336,5555,5435,75,1640,500,4060,10,1,15000000,819,13.42,0.65,12,0.04,407.00,8417.00,7950,20240227,-31.32,4890,20240909,11.66,7950,-31.32,20240227,4890,11.66,20240909,7950,-31.32,20240227,4890,11.66,20240909,1.15,N,006140,500,75 억,,59116,N,N,0,N,00,N
20240927,120218,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5430,-60,5,-1.09,26685850,4923,69.06,5490,5490,5400,7130,3850,5490,5420.65,0.39,0,-466,5576,5532,5456,5412,5336,5555,5435,75,1640,500,4060,10,1,15000000,815,13.34,0.65,12,0.03,407.00,8417.00,7950,20240227,-31.70,4890,20240909,11.04,7950,-31.70,20240227,4890,11.04,20240909,7950,-31.70,20240227,4890,11.04,20240909,1.15,N,006140,500,75 억,,59116,N,N,0,N,00,N
20240927,110220,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5440,-50,5,-0.91,20804260,3843,53.91,5490,5490,5400,7130,3850,5490,5413.55,0.39,0,341,5576,5532,5456,5412,5336,5555,5435,75,1640,500,4060,10,1,15000000,816,13.37,0.65,12,0.03,407.00,8417.00,7950,20240227,-31.57,4890,20240909,11.25,7950,-31.57,20240227,4890,11.25,20240909,7950,-31.57,20240227,4890,11.25,20240909,1.15,N,006140,500,75 억,,59116,N,N,0,N,00,N
20240927,100219,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5460,-30,5,-0.55,15860180,2928,41.07,5490,5490,5410,7130,3850,5490,5416.73,0.39,0,130,5576,5532,5456,5412,5336,5555,5435,75,1640,500,4060,10,1,15000000,819,13.42,0.65,12,0.02,407.00,8417.00,7950,20240227,-31.32,4890,20240909,11.66,7950,-31.32,20240227,4890,11.66,20240909,7950,-31.32,20240227,4890,11.66,20240909,1.15,N,006140,500,75 억,,59116,N,N,0,N,00,N
20240927,090220,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5460,-30,5,-0.55,729720,133,1.87,5490,5490,5460,7130,3850,5490,5486.62,0.39,0,-25,5576,5532,5456,5412,5336,5555,5435,75,1640,500,4060,10,1,15000000,819,13.42,0.65,12,0.00,407.00,8417.00,7950,20240227,-31.32,4890,20240909,11.66,7950,-31.32,20240227,4890,11.66,20240909,7950,-31.32,20240227,4890,11.66,20240909,1.15,N,006140,500,75 억,,59116,N,N,0,N,00,N
20240926,160216,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5490,80,2,1.48,38890680,7100,103.88,5380,5500,5380,7030,3790,5410,5477.56,0.41,0,-1698,5476,5442,5386,5352,5296,5460,5370,75,1620,500,4000,10,1,15000000,824,13.49,0.65,12,0.05,407.00,8417.00,7950,20240227,-30.94,4890,20240909,12.27,7950,-30.94,20240227,4890,12.27,20240909,7950,-30.94,20240227,4890,12.27,20240909,1.15,N,006140,500,75 억,,60814,N,N,0,N,00,N
20240926,150219,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5490,80,2,1.48,33764060,6165,90.20,5380,5500,5380,7030,3790,5410,5476.73,0.41,0,-1518,5476,5442,5386,5352,5296,5460,5370,75,1620,500,4000,10,1,15000000,824,13.49,0.65,12,0.04,407.00,8417.00,7950,20240227,-30.94,4890,20240909,12.27,7950,-30.94,20240227,4890,12.27,20240909,7950,-30.94,20240227,4890,12.27,20240909,1.15,N,006140,500,75 억,,60814,N,N,0,N,00,N
20240926,140219,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5480,70,2,1.29,29361000,5359,78.41,5380,5500,5380,7030,3790,5410,5478.82,0.41,0,-1459,5476,5442,5386,5352,5296,5460,5370,75,1620,500,4000,10,1,15000000,822,13.46,0.65,12,0.04,407.00,8417.00,7950,20240227,-31.07,4890,20240909,12.07,7950,-31.07,20240227,4890,12.07,20240909,7950,-31.07,20240227,4890,12.07,20240909,1.15,N,006140,500,75 억,,60814,N,N,0,N,00,N
20240926,130219,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5490,80,2,1.48,19078030,3482,50.94,5380,5500,5380,7030,3790,5410,5479.04,0.41,0,-1012,5476,5442,5386,5352,5296,5460,5370,75,1620,500,4000,10,1,15000000,824,13.49,0.65,12,0.02,407.00,8417.00,7950,20240227,-30.94,4890,20240909,12.27,7950,-30.94,20240227,4890,12.27,20240909,7950,-30.94,20240227,4890,12.27,20240909,1.15,N,006140,500,75 억,,60814,N,N,0,N,00,N
20240926,120220,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5490,80,2,1.48,17750220,3240,47.40,5380,5500,5380,7030,3790,5410,5478.46,0.41,0,-1001,5476,5442,5386,5352,5296,5460,5370,75,1620,500,4000,10,1,15000000,824,13.49,0.65,12,0.02,407.00,8417.00,7950,20240227,-30.94,4890,20240909,12.27,7950,-30.94,20240227,4890,12.27,20240909,7950,-30.94,20240227,4890,12.27,20240909,1.15,N,006140,500,75 억,,60814,N,N,0,N,00,N
20240926,110218,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5480,70,2,1.29,17207650,3141,45.95,5380,5500,5380,7030,3790,5410,5478.40,0.41,0,-955,5476,5442,5386,5352,5296,5460,5370,75,1620,500,4000,10,1,15000000,822,13.46,0.65,12,0.02,407.00,8417.00,7950,20240227,-31.07,4890,20240909,12.07,7950,-31.07,20240227,4890,12.07,20240909,7950,-31.07,20240227,4890,12.07,20240909,1.15,N,006140,500,75 억,,60814,N,N,0,N,00,N
20240926,100219,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5500,90,2,1.66,14692750,2682,39.24,5380,5500,5380,7030,3790,5410,5478.28,0.41,0,-840,5476,5442,5386,5352,5296,5460,5370,75,1620,500,4000,10,1,15000000,825,13.51,0.65,12,0.02,407.00,8417.00,7950,20240227,-30.82,4890,20240909,12.47,7950,-30.82,20240227,4890,12.47,20240909,7950,-30.82,20240227,4890,12.47,20240909,1.15,N,006140,500,75 억,,60814,N,N,0,N,00,N
20240926,090218,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5380,-30,5,-0.55,16140,3,0.04,5380,5380,5380,7030,3790,5410,5380.00,0.41,0,0,5476,5442,5386,5352,5296,5460,5370,75,1620,500,4000,10,1,15000000,807,13.22,0.64,12,0.00,407.00,8417.00,7950,20240227,-32.33,4890,20240909,10.02,7950,-32.33,20240227,4890,10.02,20240909,7950,-32.33,20240227,4890,10.02,20240909,1.15,N,006140,500,75 억,,60814,N,N,0,N,00,N
20240925,160217,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5410,80,2,1.50,36608350,6835,121.45,5340,5420,5330,6920,3740,5330,5355.98,0.41,0,-441,5396,5362,5326,5292,5256,5380,5310,75,1590,500,3940,10,1,15000000,812,13.29,0.64,12,0.05,407.00,8417.00,7950,20240227,-31.95,4890,20240909,10.63,7950,-31.95,20240227,4890,10.63,20240909,7950,-31.95,20240227,4890,10.63,20240909,1.15,N,006140,500,75 억,,61255,N,N,0,N,00,N
20240925,150218,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5340,10,2,0.19,31540700,5889,104.64,5340,5420,5340,6920,3740,5330,5355.87,0.41,0,-159,5396,5362,5326,5292,5256,5380,5310,75,1590,500,3940,10,1,15000000,801,13.12,0.63,12,0.04,407.00,8417.00,7950,20240227,-32.83,4890,20240909,9.20,7950,-32.83,20240227,4890,9.20,20240909,7950,-32.83,20240227,4890,9.20,20240909,1.15,N,006140,500,75 억,,61255,N,N,0,N,00,N
20240925,140218,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5420,90,2,1.69,22320460,4165,74.00,5340,5420,5340,6920,3740,5330,5359.05,0.41,0,-116,5396,5362,5326,5292,5256,5380,5310,75,1590,500,3940,10,1,15000000,813,13.32,0.64,12,0.03,407.00,8417.00,7950,20240227,-31.82,4890,20240909,10.84,7950,-31.82,20240227,4890,10.84,20240909,7950,-31.82,20240227,4890,10.84,20240909,1.15,N,006140,500,75 억,,61255,N,N,0,N,00,N
20240925,130219,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5390,60,2,1.13,21297660,3976,70.65,5340,5420,5340,6920,3740,5330,5356.55,0.41,0,-72,5396,5362,5326,5292,5256,5380,5310,75,1590,500,3940,10,1,15000000,809,13.24,0.64,12,0.03,407.00,8417.00,7950,20240227,-32.20,4890,20240909,10.22,7950,-32.20,20240227,4890,10.22,20240909,7950,-32.20,20240227,4890,10.22,20240909,1.15,N,006140,500,75 억,,61255,N,N,0,N,00,N
20240925,120218,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5340,10,2,0.19,13857390,2592,46.06,5340,5390,5340,6920,3740,5330,5346.22,0.41,0,108,5396,5362,5326,5292,5256,5380,5310,75,1590,500,3940,10,1,15000000,801,13.12,0.63,12,0.02,407.00,8417.00,7950,20240227,-32.83,4890,20240909,9.20,7950,-32.83,20240227,4890,9.20,20240909,7950,-32.83,20240227,4890,9.20,20240909,1.15,N,006140,500,75 억,,61255,N,N,0,N,00,N
20240925,110218,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5370,40,2,0.75,5518160,1031,18.32,5340,5390,5340,6920,3740,5330,5352.24,0.41,0,84,5396,5362,5326,5292,5256,5380,5310,75,1590,500,3940,10,1,15000000,806,13.19,0.64,12,0.01,407.00,8417.00,7950,20240227,-32.45,4890,20240909,9.82,7950,-32.45,20240227,4890,9.82,20240909,7950,-32.45,20240227,4890,9.82,20240909,1.15,N,006140,500,75 억,,61255,N,N,0,N,00,N
20240925,100219,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5350,20,2,0.38,2917430,545,9.68,5340,5370,5340,6920,3740,5330,5353.08,0.41,0,155,5396,5362,5326,5292,5256,5380,5310,75,1590,500,3940,10,1,15000000,803,13.14,0.64,12,0.00,407.00,8417.00,7950,20240227,-32.70,4890,20240909,9.41,7950,-32.70,20240227,4890,9.41,20240909,7950,-32.70,20240227,4890,9.41,20240909,1.15,N,006140,500,75 억,,61255,N,N,0,N,00,N
20240925,090219,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5350,20,2,0.38,875820,164,2.91,5340,5350,5340,6920,3740,5330,5340.37,0.41,0,-23,5396,5362,5326,5292,5256,5380,5310,75,1590,500,3940,10,1,15000000,803,13.14,0.64,12,0.00,407.00,8417.00,7950,20240227,-32.70,4890,20240909,9.41,7950,-32.70,20240227,4890,9.41,20240909,7950,-32.70,20240227,4890,9.41,20240909,1.15,N,006140,500,75 억,,61255,N,N,0,N,00,N
20240924,160218,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5330,-30,5,-0.56,29359640,5528,64.89,5290,5360,5290,6960,3760,5360,5311.06,0.41,0,-520,5540,5450,5340,5250,5140,5495,5295,75,1600,500,3960,10,1,15000000,800,13.10,0.63,12,0.04,407.00,8417.00,7950,20240227,-32.96,4890,20240909,9.00,7950,-32.96,20240227,4890,9.00,20240909,7950,-32.96,20240227,4890,9.00,20240909,1.15,N,006140,500,75 억,,61764,N,N,0,N,00,N
20240924,150217,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5360,0,3,0.00,27770550,5229,61.38,5290,5360,5290,6960,3760,5360,5310.87,0.41,0,-477,5540,5450,5340,5250,5140,5495,5295,75,1600,500,3960,10,1,15000000,804,13.17,0.64,12,0.03,407.00,8417.00,7950,20240227,-32.58,4890,20240909,9.61,7950,-32.58,20240227,4890,9.61,20240909,7950,-32.58,20240227,4890,9.61,20240909,1.15,N,006140,500,75 억,,61764,N,N,0,N,00,N
20240924,140216,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5330,-30,5,-0.56,24986140,4708,55.26,5290,5340,5290,6960,3760,5360,5307.17,0.41,0,-151,5540,5450,5340,5250,5140,5495,5295,75,1600,500,3960,10,1,15000000,800,13.10,0.63,12,0.03,407.00,8417.00,7950,20240227,-32.96,4890,20240909,9.00,7950,-32.96,20240227,4890,9.00,20240909,7950,-32.96,20240227,4890,9.00,20240909,1.15,N,006140,500,75 억,,61764,N,N,0,N,00,N
20240924,130217,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5310,-50,5,-0.93,24306400,4580,53.76,5290,5340,5290,6960,3760,5360,5307.07,0.41,0,-151,5540,5450,5340,5250,5140,5495,5295,75,1600,500,3960,10,1,15000000,797,13.05,0.63,12,0.03,407.00,8417.00,7950,20240227,-33.21,4890,20240909,8.59,7950,-33.21,20240227,4890,8.59,20240909,7950,-33.21,20240227,4890,8.59,20240909,1.15,N,006140,500,75 억,,61764,N,N,0,N,00,N
20240924,120217,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5300,-60,5,-1.12,23461590,4421,51.90,5290,5340,5290,6960,3760,5360,5306.85,0.41,0,-37,5540,5450,5340,5250,5140,5495,5295,75,1600,500,3960,10,1,15000000,795,13.02,0.63,12,0.03,407.00,8417.00,7950,20240227,-33.33,4890,20240909,8.38,7950,-33.33,20240227,4890,8.38,20240909,7950,-33.33,20240227,4890,8.38,20240909,1.15,N,006140,500,75 억,,61764,N,N,0,N,00,N
20240924,110217,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5340,-20,5,-0.37,19246930,3626,42.56,5290,5340,5290,6960,3760,5360,5308.03,0.41,0,-117,5540,5450,5340,5250,5140,5495,5295,75,1600,500,3960,10,1,15000000,801,13.12,0.63,12,0.02,407.00,8417.00,7950,20240227,-32.83,4890,20240909,9.20,7950,-32.83,20240227,4890,9.20,20240909,7950,-32.83,20240227,4890,9.20,20240909,1.15,N,006140,500,75 억,,61764,N,N,0,N,00,N
20240924,100216,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5320,-40,5,-0.75,7406400,1398,16.41,5290,5340,5290,6960,3760,5360,5297.85,0.41,0,-98,5540,5450,5340,5250,5140,5495,5295,75,1600,500,3960,10,1,15000000,798,13.07,0.63,12,0.01,407.00,8417.00,7950,20240227,-33.08,4890,20240909,8.79,7950,-33.08,20240227,4890,8.79,20240909,7950,-33.08,20240227,4890,8.79,20240909,1.15,N,006140,500,75 억,,61764,N,N,0,N,00,N
20240924,090217,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5290,-70,5,-1.31,5274130,997,11.70,5290,5290,5290,6960,3760,5360,5290.00,0.41,0,157,5540,5450,5340,5250,5140,5495,5295,75,1600,500,3960,10,1,15000000,794,13.00,0.63,12,0.01,407.00,8417.00,7950,20240227,-33.46,4890,20240909,8.18,7950,-33.46,20240227,4890,8.18,20240909,7950,-33.46,20240227,4890,8.18,20240909,1.15,N,006140,500,75 억,,61764,N,N,0,N,00,N
20240923,160217,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5360,-20,5,-0.37,45049570,8519,40.71,5320,5430,5230,6990,3770,5380,5288.08,0.42,0,-1430,5693,5536,5363,5206,5033,5615,5285,75,1610,500,3980,10,1,15000000,804,13.17,0.64,12,0.06,407.00,8417.00,7950,20240227,-32.58,4890,20240909,9.61,7950,-32.58,20240227,4890,9.61,20240909,7950,-32.58,20240227,4890,9.61,20240909,1.14,N,006140,500,75 억,,63102,N,N,0,N,00,N
20240923,150217,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5310,-70,5,-1.30,43156260,8164,39.01,5320,5430,5230,6990,3770,5380,5286.17,0.42,0,-1264,5693,5536,5363,5206,5033,5615,5285,75,1610,500,3980,10,1,15000000,797,13.05,0.63,12,0.05,407.00,8417.00,7950,20240227,-33.21,4890,20240909,8.59,7950,-33.21,20240227,4890,8.59,20240909,7950,-33.21,20240227,4890,8.59,20240909,1.14,N,006140,500,75 억,,63102,N,N,0,N,00,N
20240923,140218,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5280,-100,5,-1.86,27454950,5214,24.92,5320,5330,5230,6990,3770,5380,5265.62,0.42,0,-396,5693,5536,5363,5206,5033,5615,5285,75,1610,500,3980,10,1,15000000,792,12.97,0.63,12,0.03,407.00,8417.00,7950,20240227,-33.58,4890,20240909,7.98,7950,-33.58,20240227,4890,7.98,20240909,7950,-33.58,20240227,4890,7.98,20240909,1.14,N,006140,500,75 억,,63102,N,N,0,N,00,N
20240923,130216,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5270,-110,5,-2.04,21890830,4160,19.88,5320,5330,5230,6990,3770,5380,5262.22,0.42,0,-28,5693,5536,5363,5206,5033,5615,5285,75,1610,500,3980,10,1,15000000,791,12.95,0.63,12,0.03,407.00,8417.00,7950,20240227,-33.71,4890,20240909,7.77,7950,-33.71,20240227,4890,7.77,20240909,7950,-33.71,20240227,4890,7.77,20240909,1.14,N,006140,500,75 억,,63102,N,N,0,N,00,N
20240923,120216,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5310,-70,5,-1.30,17124070,3256,15.56,5320,5330,5230,6990,3770,5380,5259.24,0.42,0,51,5693,5536,5363,5206,5033,5615,5285,75,1610,500,3980,10,1,15000000,797,13.05,0.63,12,0.02,407.00,8417.00,7950,20240227,-33.21,4890,20240909,8.59,7950,-33.21,20240227,4890,8.59,20240909,7950,-33.21,20240227,4890,8.59,20240909,1.14,N,006140,500,75 억,,63102,N,N,0,N,00,N
20240923,110216,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5280,-100,5,-1.86,16933220,3220,15.39,5320,5330,5230,6990,3770,5380,5258.76,0.42,0,67,5693,5536,5363,5206,5033,5615,5285,75,1610,500,3980,10,1,15000000,792,12.97,0.63,12,0.02,407.00,8417.00,7950,20240227,-33.58,4890,20240909,7.98,7950,-33.58,20240227,4890,7.98,20240909,7950,-33.58,20240227,4890,7.98,20240909,1.14,N,006140,500,75 억,,63102,N,N,0,N,00,N
20240923,100216,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5250,-130,5,-2.42,13479870,2565,12.26,5320,5330,5230,6990,3770,5380,5255.31,0.42,0,267,5693,5536,5363,5206,5033,5615,5285,75,1610,500,3980,10,1,15000000,788,12.90,0.62,12,0.02,407.00,8417.00,7950,20240227,-33.96,4890,20240909,7.36,7950,-33.96,20240227,4890,7.36,20240909,7950,-33.96,20240227,4890,7.36,20240909,1.14,N,006140,500,75 억,,63102,N,N,0,N,00,N
20240923,090217,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5310,-70,5,-1.30,398920,75,0.36,5320,5320,5310,6990,3770,5380,5318.93,0.42,0,-40,5693,5536,5363,5206,5033,5615,5285,75,1610,500,3980,10,1,15000000,797,13.05,0.63,12,0.00,407.00,8417.00,7950,20240227,-33.21,4890,20240909,8.59,7950,-33.21,20240227,4890,8.59,20240909,7950,-33.21,20240227,4890,8.59,20240909,1.14,N,006140,500,75 억,,63102,N,N,0,N,00,N
20240913,160210,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5150,30,2,0.59,22864220,4466,62.09,5070,5180,5070,6650,3590,5120,5119.62,0.44,0,-146,5220,5170,5080,5030,4940,5195,5055,75,1530,500,3780,10,1,15000000,773,12.65,0.61,12,0.03,407.00,8417.00,7950,20240227,-35.22,4890,20240909,5.32,7950,-35.22,20240227,4890,5.32,20240909,7950,-35.22,20240227,4890,5.32,20240909,1.15,N,006140,500,75 억,,66405,N,N,0,N,00,N
20240913,150211,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5150,30,2,0.59,21420610,4185,58.18,5070,5180,5070,6650,3590,5120,5118.43,0.44,0,-41,5220,5170,5080,5030,4940,5195,5055,75,1530,500,3780,10,1,15000000,773,12.65,0.61,12,0.03,407.00,8417.00,7950,20240227,-35.22,4890,20240909,5.32,7950,-35.22,20240227,4890,5.32,20240909,7950,-35.22,20240227,4890,5.32,20240909,1.15,N,006140,500,75 억,,66405,N,N,0,N,00,N
20240913,140212,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5160,40,2,0.78,18656470,3648,50.72,5070,5180,5070,6650,3590,5120,5114.16,0.44,0,-5,5220,5170,5080,5030,4940,5195,5055,75,1530,500,3780,10,1,15000000,774,12.68,0.61,12,0.02,407.00,8417.00,7950,20240227,-35.09,4890,20240909,5.52,7950,-35.09,20240227,4890,5.52,20240909,7950,-35.09,20240227,4890,5.52,20240909,1.15,N,006140,500,75 억,,66405,N,N,0,N,00,N
20240913,130210,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5130,10,2,0.20,11981270,2352,32.70,5070,5130,5070,6650,3590,5120,5094.08,0.44,0,156,5220,5170,5080,5030,4940,5195,5055,75,1530,500,3780,10,1,15000000,770,12.60,0.61,12,0.02,407.00,8417.00,7950,20240227,-35.47,4890,20240909,4.91,7950,-35.47,20240227,4890,4.91,20240909,7950,-35.47,20240227,4890,4.91,20240909,1.15,N,006140,500,75 억,,66405,N,N,0,N,00,N
20240913,120211,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5120,0,3,0.00,10351140,2033,28.26,5070,5130,5070,6650,3590,5120,5091.56,0.44,0,173,5220,5170,5080,5030,4940,5195,5055,75,1530,500,3780,10,1,15000000,768,12.58,0.61,12,0.01,407.00,8417.00,7950,20240227,-35.60,4890,20240909,4.70,7950,-35.60,20240227,4890,4.70,20240909,7950,-35.60,20240227,4890,4.70,20240909,1.15,N,006140,500,75 억,,66405,N,N,0,N,00,N
20240913,110211,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5110,-10,5,-0.20,9521080,1871,26.01,5070,5130,5070,6650,3590,5120,5088.77,0.44,0,253,5220,5170,5080,5030,4940,5195,5055,75,1530,500,3780,10,1,15000000,767,12.56,0.61,12,0.01,407.00,8417.00,7950,20240227,-35.72,4890,20240909,4.50,7950,-35.72,20240227,4890,4.50,20240909,7950,-35.72,20240227,4890,4.50,20240909,1.15,N,006140,500,75 억,,66405,N,N,0,N,00,N
20240913,100211,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5130,10,2,0.20,8933370,1756,24.41,5070,5130,5070,6650,3590,5120,5087.34,0.44,0,253,5220,5170,5080,5030,4940,5195,5055,75,1530,500,3780,10,1,15000000,770,12.60,0.61,12,0.01,407.00,8417.00,7950,20240227,-35.47,4890,20240909,4.91,7950,-35.47,20240227,4890,4.91,20240909,7950,-35.47,20240227,4890,4.91,20240909,1.15,N,006140,500,75 억,,66405,N,N,0,N,00,N
20240913,090211,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5070,-50,5,-0.98,3609840,712,9.90,5070,5070,5070,6650,3590,5120,5070.00,0.44,0,-114,5220,5170,5080,5030,4940,5195,5055,75,1530,500,3780,10,1,15000000,761,12.46,0.60,12,0.00,407.00,8417.00,7950,20240227,-36.23,4890,20240909,3.68,7950,-36.23,20240227,4890,3.68,20240909,7950,-36.23,20240227,4890,3.68,20240909,1.15,N,006140,500,75 억,,66405,N,N,0,N,00,N
20240912,160211,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5120,140,2,2.81,36676065,7193,67.87,4990,5130,4990,6470,3490,4980,5098.86,0.44,0,1049,5130,5055,5015,4940,4900,5035,4920,75,1490,500,3680,10,1,15000000,768,12.58,0.61,12,0.05,407.00,8417.00,7950,20240227,-35.60,4890,20240909,4.70,7950,-35.60,20240227,4890,4.70,20240909,7950,-35.60,20240227,4890,4.70,20240909,1.15,N,006140,500,75 억,,65356,N,N,0,N,00,N
20240912,150210,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5090,110,2,2.21,32729095,6423,60.61,4990,5130,4990,6470,3490,4980,5095.61,0.44,0,1014,5130,5055,5015,4940,4900,5035,4920,75,1490,500,3680,10,1,15000000,764,12.51,0.60,12,0.04,407.00,8417.00,7950,20240227,-35.97,4890,20240909,4.09,7950,-35.97,20240227,4890,4.09,20240909,7950,-35.97,20240227,4890,4.09,20240909,1.15,N,006140,500,75 억,,65356,N,N,0,N,00,N
20240912,140210,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5130,150,2,3.01,29345135,5762,54.37,4990,5130,4990,6470,3490,4980,5092.87,0.44,0,1015,5130,5055,5015,4940,4900,5035,4920,75,1490,500,3680,10,1,15000000,770,12.60,0.61,12,0.04,407.00,8417.00,7950,20240227,-35.47,4890,20240909,4.91,7950,-35.47,20240227,4890,4.91,20240909,7950,-35.47,20240227,4890,4.91,20240909,1.15,N,006140,500,75 억,,65356,N,N,0,N,00,N
20240912,130209,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5120,140,2,2.81,24991245,4913,46.36,4990,5130,4990,6470,3490,4980,5086.76,0.44,0,1013,5130,5055,5015,4940,4900,5035,4920,75,1490,500,3680,10,1,15000000,768,12.58,0.61,12,0.03,407.00,8417.00,7950,20240227,-35.60,4890,20240909,4.70,7950,-35.60,20240227,4890,4.70,20240909,7950,-35.60,20240227,4890,4.70,20240909,1.15,N,006140,500,75 억,,65356,N,N,0,N,00,N
20240912,120210,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5130,150,2,3.01,24863235,4888,46.12,4990,5130,4990,6470,3490,4980,5086.59,0.44,0,1014,5130,5055,5015,4940,4900,5035,4920,75,1490,500,3680,10,1,15000000,770,12.60,0.61,12,0.03,407.00,8417.00,7950,20240227,-35.47,4890,20240909,4.91,7950,-35.47,20240227,4890,4.91,20240909,7950,-35.47,20240227,4890,4.91,20240909,1.15,N,006140,500,75 억,,65356,N,N,0,N,00,N
20240912,110210,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5100,120,2,2.41,14199235,2808,26.50,4990,5100,4990,6470,3490,4980,5056.71,0.44,0,935,5130,5055,5015,4940,4900,5035,4920,75,1490,500,3680,10,1,15000000,765,12.53,0.61,12,0.02,407.00,8417.00,7950,20240227,-35.85,4890,20240909,4.29,7950,-35.85,20240227,4890,4.29,20240909,7950,-35.85,20240227,4890,4.29,20240909,1.15,N,006140,500,75 억,,65356,N,N,0,N,00,N
20240912,100210,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5090,110,2,2.21,9383735,1860,17.55,4990,5100,4990,6470,3490,4980,5045.02,0.44,0,965,5130,5055,5015,4940,4900,5035,4920,75,1490,500,3680,10,1,15000000,764,12.51,0.60,12,0.01,407.00,8417.00,7950,20240227,-35.97,4890,20240909,4.09,7950,-35.97,20240227,4890,4.09,20240909,7950,-35.97,20240227,4890,4.09,20240909,1.15,N,006140,500,75 억,,65356,N,N,0,N,00,N
20240912,090211,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5000,20,2,0.40,79900,16,0.15,4990,5000,4990,6470,3490,4980,4993.75,0.44,0,-4,5130,5055,5015,4940,4900,5035,4920,75,1490,500,3680,10,1,15000000,750,12.29,0.59,12,0.00,407.00,8417.00,7950,20240227,-37.11,4890,20240909,2.25,7950,-37.11,20240227,4890,2.25,20240909,7950,-37.11,20240227,4890,2.25,20240909,1.15,N,006140,500,75 억,,65356,N,N,0,N,00,N
20240911,160209,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4980,-110,5,-2.16,53153555,10594,75.71,5050,5090,4975,6610,3570,5090,5017.34,0.45,0,-1715,5156,5122,5056,5022,4956,5140,5040,75,1520,500,3760,5,1,15000000,747,12.24,0.59,12,0.07,407.00,8417.00,8040,20230905,-38.06,4890,20240909,1.84,7950,-37.36,20240227,4890,1.84,20240909,7950,-37.36,20240227,4890,1.84,20240909,1.17,N,006140,500,75 억,,66995,N,N,0,N,00,N
20240911,150207,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4985,-105,5,-2.06,49830915,9927,70.95,5050,5090,4975,6610,3570,5090,5019.74,0.45,0,-1627,5156,5122,5056,5022,4956,5140,5040,75,1520,500,3760,5,1,15000000,748,12.25,0.59,12,0.07,407.00,8417.00,8040,20230905,-38.00,4890,20240909,1.94,7950,-37.30,20240227,4890,1.94,20240909,7950,-37.30,20240227,4890,1.94,20240909,1.17,N,006140,500,75 억,,66995,N,N,0,N,00,N
20240911,140209,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4995,-95,5,-1.87,38216795,7599,54.31,5050,5090,4995,6610,3570,5090,5029.19,0.45,0,-1583,5156,5122,5056,5022,4956,5140,5040,75,1520,500,3760,5,1,15000000,749,12.27,0.59,12,0.05,407.00,8417.00,8040,20230905,-37.87,4890,20240909,2.15,7950,-37.17,20240227,4890,2.15,20240909,7950,-37.17,20240227,4890,2.15,20240909,1.17,N,006140,500,75 억,,66995,N,N,0,N,00,N
20240911,130207,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5040,-50,5,-0.98,22474430,4455,31.84,5050,5090,5010,6610,3570,5090,5044.77,0.45,0,-1249,5156,5122,5056,5022,4956,5140,5040,75,1520,500,3760,10,1,15000000,756,12.38,0.60,12,0.03,407.00,8417.00,8040,20230905,-37.31,4890,20240909,3.07,7950,-36.60,20240227,4890,3.07,20240909,7950,-36.60,20240227,4890,3.07,20240909,1.17,N,006140,500,75 억,,66995,N,N,0,N,00,N
20240911,120211,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5050,-40,5,-0.79,19929410,3948,28.22,5050,5090,5020,6610,3570,5090,5047.98,0.45,0,-1165,5156,5122,5056,5022,4956,5140,5040,75,1520,500,3760,10,1,15000000,758,12.41,0.60,12,0.03,407.00,8417.00,8040,20230905,-37.19,4890,20240909,3.27,7950,-36.48,20240227,4890,3.27,20240909,7950,-36.48,20240227,4890,3.27,20240909,1.17,N,006140,500,75 억,,66995,N,N,0,N,00,N
20240911,110207,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5050,-40,5,-0.79,12328400,2441,17.45,5050,5090,5020,6610,3570,5090,5050.55,0.45,0,-1205,5156,5122,5056,5022,4956,5140,5040,75,1520,500,3760,10,1,15000000,758,12.41,0.60,12,0.02,407.00,8417.00,8040,20230905,-37.19,4890,20240909,3.27,7950,-36.48,20240227,4890,3.27,20240909,7950,-36.48,20240227,4890,3.27,20240909,1.17,N,006140,500,75 억,,66995,N,N,0,N,00,N
20240911,100207,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5070,-20,5,-0.39,5985670,1183,8.45,5050,5090,5030,6610,3570,5090,5059.74,0.45,0,46,5156,5122,5056,5022,4956,5140,5040,75,1520,500,3760,10,1,15000000,761,12.46,0.60,12,0.01,407.00,8417.00,8040,20230905,-36.94,4890,20240909,3.68,7950,-36.23,20240227,4890,3.68,20240909,7950,-36.23,20240227,4890,3.68,20240909,1.17,N,006140,500,75 억,,66995,N,N,0,N,00,N
20240911,090209,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5050,-40,5,-0.79,191900,38,0.27,5050,5050,5050,6610,3570,5090,5050.00,0.45,0,-5,5156,5122,5056,5022,4956,5140,5040,75,1520,500,3760,10,1,15000000,758,12.41,0.60,12,0.00,407.00,8417.00,8040,20230905,-37.19,4890,20240909,3.27,7950,-36.48,20240227,4890,3.27,20240909,7950,-36.48,20240227,4890,3.27,20240909,1.17,N,006140,500,75 억,,66995,N,N,0,N,00,N
20240910,160208,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5090,90,2,1.80,70492145,13992,54.17,4995,5090,4990,6500,3500,5000,5036.09,0.44,0,1224,5180,5090,4990,4900,4800,5135,4945,75,1500,500,3700,10,1,15000000,764,12.51,0.60,12,0.09,407.00,8417.00,8040,20230905,-36.69,4890,20240909,4.09,7950,-35.97,20240227,4890,4.09,20240909,7950,-35.97,20240227,4890,4.09,20240909,1.17,N,006140,500,75 억,,65771,N,N,0,N,00,N
20240910,150209,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5040,40,2,0.80,61614085,12242,47.40,4995,5090,4990,6500,3500,5000,5033.01,0.44,0,1556,5180,5090,4990,4900,4800,5135,4945,75,1500,500,3700,10,1,15000000,756,12.38,0.60,12,0.08,407.00,8417.00,8040,20230905,-37.31,4890,20240909,3.07,7950,-36.60,20240227,4890,3.07,20240909,7950,-36.60,20240227,4890,3.07,20240909,1.17,N,006140,500,75 억,,65771,N,N,0,N,00,N
20240910,140207,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5050,50,2,1.00,59410465,11805,45.70,4995,5090,4990,6500,3500,5000,5032.65,0.44,0,1788,5180,5090,4990,4900,4800,5135,4945,75,1500,500,3700,10,1,15000000,758,12.41,0.60,12,0.08,407.00,8417.00,8040,20230905,-37.19,4890,20240909,3.27,7950,-36.48,20240227,4890,3.27,20240909,7950,-36.48,20240227,4890,3.27,20240909,1.17,N,006140,500,75 억,,65771,N,N,0,N,00,N
20240910,130208,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5000,0,3,0.00,56105975,11150,43.17,4995,5090,4990,6500,3500,5000,5031.93,0.44,0,2208,5180,5090,4990,4900,4800,5135,4945,75,1500,500,3700,10,1,15000000,750,12.29,0.59,12,0.07,407.00,8417.00,8040,20230905,-37.81,4890,20240909,2.25,7950,-37.11,20240227,4890,2.25,20240909,7950,-37.11,20240227,4890,2.25,20240909,1.17,N,006140,500,75 억,,65771,N,N,0,N,00,N
20240910,120207,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5090,90,2,1.80,43120165,8559,33.14,4995,5090,4990,6500,3500,5000,5037.99,0.44,0,2107,5180,5090,4990,4900,4800,5135,4945,75,1500,500,3700,10,1,15000000,764,12.51,0.60,12,0.06,407.00,8417.00,8040,20230905,-36.69,4890,20240909,4.09,7950,-35.97,20240227,4890,4.09,20240909,7950,-35.97,20240227,4890,4.09,20240909,1.17,N,006140,500,75 억,,65771,N,N,0,N,00,N
20240910,110207,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5090,90,2,1.80,36632485,7282,28.19,4995,5090,4990,6500,3500,5000,5030.55,0.44,0,2059,5180,5090,4990,4900,4800,5135,4945,75,1500,500,3700,10,1,15000000,764,12.51,0.60,12,0.05,407.00,8417.00,8040,20230905,-36.69,4890,20240909,4.09,7950,-35.97,20240227,4890,4.09,20240909,7950,-35.97,20240227,4890,4.09,20240909,1.17,N,006140,500,75 억,,65771,N,N,0,N,00,N
20240910,100208,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5060,60,2,1.20,27926945,5570,21.56,4995,5060,4990,6500,3500,5000,5013.81,0.44,0,2069,5180,5090,4990,4900,4800,5135,4945,75,1500,500,3700,10,1,15000000,759,12.43,0.60,12,0.04,407.00,8417.00,8040,20230905,-37.06,4890,20240909,3.48,7950,-36.35,20240227,4890,3.48,20240909,7950,-36.35,20240227,4890,3.48,20240909,1.17,N,006140,500,75 억,,65771,N,N,0,N,00,N
20240910,090207,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5010,10,2,0.20,9811530,1964,7.60,4995,5010,4995,6500,3500,5000,4995.69,0.44,0,171,5180,5090,4990,4900,4800,5135,4945,75,1500,500,3700,10,1,15000000,752,12.31,0.60,12,0.01,407.00,8417.00,8040,20230905,-37.69,4890,20240909,2.45,7950,-36.98,20240227,4890,2.45,20240909,7950,-36.98,20240227,4890,2.45,20240909,1.17,N,006140,500,75 억,,65771,N,N,0,N,00,N
20240909,160206,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,5000,40,2,0.81,120895325,24153,43.44,4890,5080,4890,6440,3475,4960,5005.40,0.41,0,4842,5480,5220,5090,4830,4700,5155,4765,75,1480,500,3670,10,1,15000000,750,12.29,0.59,12,0.16,407.00,8417.00,8040,20230905,-37.81,4890,20240909,2.25,7950,-37.11,20240227,4890,2.25,20240909,7950,-37.11,20240227,4890,2.25,20240909,1.17,N,006140,500,75 억,,60920,N,N,0,N,00,N
20240909,150205,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,5080,120,2,2.42,114726225,22920,41.23,4890,5080,4890,6440,3475,4960,5005.51,0.41,0,4833,5480,5220,5090,4830,4700,5155,4765,75,1480,500,3670,10,1,15000000,762,12.48,0.60,12,0.15,407.00,8417.00,8040,20230905,-36.82,4890,20240909,3.89,7950,-36.10,20240227,4890,3.89,20240909,7950,-36.10,20240227,4890,3.89,20240909,1.17,N,006140,500,75 억,,60920,N,N,0,N,00,N
20240909,140207,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,5050,90,2,1.81,92862565,18566,33.39,4890,5080,4890,6440,3475,4960,5001.75,0.41,0,4535,5480,5220,5090,4830,4700,5155,4765,75,1480,500,3670,10,1,15000000,758,12.41,0.60,12,0.12,407.00,8417.00,8040,20230905,-37.19,4890,20240909,3.27,7950,-36.48,20240227,4890,3.27,20240909,7950,-36.48,20240227,4890,3.27,20240909,1.17,N,006140,500,75 억,,60920,N,N,0,N,00,N
20240909,130206,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,5070,110,2,2.22,35718420,7166,12.89,4890,5080,4890,6440,3475,4960,4984.43,0.41,0,819,5480,5220,5090,4830,4700,5155,4765,75,1480,500,3670,10,1,15000000,761,12.46,0.60,12,0.05,407.00,8417.00,8040,20230905,-36.94,4890,20240909,3.68,7950,-36.23,20240227,4890,3.68,20240909,7950,-36.23,20240227,4890,3.68,20240909,1.17,N,006140,500,75 억,,60920,N,N,0,N,00,N
20240909,120205,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,5070,110,2,2.22,32604060,6551,11.78,4890,5080,4890,6440,3475,4960,4976.96,0.41,0,518,5480,5220,5090,4830,4700,5155,4765,75,1480,500,3670,10,1,15000000,761,12.46,0.60,12,0.04,407.00,8417.00,8040,20230905,-36.94,4890,20240909,3.68,7950,-36.23,20240227,4890,3.68,20240909,7950,-36.23,20240227,4890,3.68,20240909,1.17,N,006140,500,75 억,,60920,N,N,0,N,00,N
20240909,110205,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,5050,90,2,1.81,30047660,6045,10.87,4890,5080,4890,6440,3475,4960,4970.66,0.41,0,460,5480,5220,5090,4830,4700,5155,4765,75,1480,500,3670,10,1,15000000,758,12.41,0.60,12,0.04,407.00,8417.00,8040,20230905,-37.19,4890,20240909,3.27,7950,-36.48,20240227,4890,3.27,20240909,7950,-36.48,20240227,4890,3.27,20240909,1.17,N,006140,500,75 억,,60920,N,N,0,N,00,N
20240909,100208,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,5010,50,2,1.01,23649430,4779,8.60,4890,5010,4890,6440,3475,4960,4948.61,0.41,0,969,5480,5220,5090,4830,4700,5155,4765,75,1480,500,3670,10,1,15000000,752,12.31,0.60,12,0.03,407.00,8417.00,8040,20230905,-37.69,4890,20240909,2.45,7950,-36.98,20240227,4890,2.45,20240909,7950,-36.98,20240227,4890,2.45,20240909,1.17,N,006140,500,75 억,,60920,N,N,0,N,00,N
20240909,090205,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,4960,0,3,0.00,9662905,1966,3.54,4890,4960,4890,6440,3475,4960,4915.01,0.41,0,-178,5480,5220,5090,4830,4700,5155,4765,75,1480,500,3670,5,1,15000000,744,12.19,0.59,12,0.01,407.00,8417.00,8040,20230905,-38.31,4890,20240909,1.43,7950,-37.61,20240227,4890,1.43,20240909,7950,-37.61,20240227,4890,1.43,20240909,1.17,N,006140,500,75 억,,60920,N,N,0,N,00,N
20240906,160202,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,4960,-370,5,-6.94,279542960,55416,137.88,5220,5350,4960,6920,3740,5330,5044.72,0.41,0,-123,5550,5440,5300,5190,5050,5455,5205,75,1590,500,3940,5,1,15000000,744,12.19,0.59,12,0.37,407.00,8417.00,8040,20230905,-38.31,4960,20240906,0.00,7950,-37.61,20240227,4960,0.00,20240906,7950,-37.61,20240227,4960,0.00,20240906,1.17,N,006140,500,75 억,,61109,N,N,0,N,00,N
20240906,150207,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,5050,-280,5,-5.25,258962580,51285,127.60,5220,5350,4985,6920,3740,5330,5049.48,0.41,0,811,5550,5440,5300,5190,5050,5455,5205,75,1590,500,3940,10,1,15000000,758,12.41,0.60,12,0.34,407.00,8417.00,8040,20230905,-37.19,4985,20240906,1.30,7950,-36.48,20240227,4985,1.30,20240906,7950,-36.48,20240227,4985,1.30,20240906,1.17,N,006140,500,75 억,,61109,N,N,0,N,00,N
20240906,140207,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,5060,-270,5,-5.07,205362570,40583,100.97,5220,5350,5000,6920,3740,5330,5060.31,0.41,0,-783,5550,5440,5300,5190,5050,5455,5205,75,1590,500,3940,10,1,15000000,759,12.43,0.60,12,0.27,407.00,8417.00,8040,20230905,-37.06,5000,20240906,1.20,7950,-36.35,20240227,5000,1.20,20240906,7950,-36.35,20240227,5000,1.20,20240906,1.17,N,006140,500,75 억,,61109,N,N,0,N,00,N
20240906,130204,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,5130,-200,5,-3.75,111240750,21839,54.34,5220,5350,5000,6920,3740,5330,5093.67,0.41,0,-1657,5550,5440,5300,5190,5050,5455,5205,75,1590,500,3940,10,1,15000000,770,12.60,0.61,12,0.15,407.00,8417.00,8040,20230905,-36.19,5000,20240906,2.60,7950,-35.47,20240227,5000,2.60,20240906,7950,-35.47,20240227,5000,2.60,20240906,1.17,N,006140,500,75 억,,61109,N,N,0,N,00,N
20240906,120205,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,5120,-210,5,-3.94,105311350,20677,51.45,5220,5350,5000,6920,3740,5330,5093.16,0.41,0,-1566,5550,5440,5300,5190,5050,5455,5205,75,1590,500,3940,10,1,15000000,768,12.58,0.61,12,0.14,407.00,8417.00,8040,20230905,-36.32,5000,20240906,2.40,7950,-35.60,20240227,5000,2.40,20240906,7950,-35.60,20240227,5000,2.40,20240906,1.17,N,006140,500,75 억,,61109,N,N,0,N,00,N
20240906,110207,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,5120,-210,5,-3.94,101223780,19880,49.46,5220,5350,5000,6920,3740,5330,5091.74,0.41,0,-1280,5550,5440,5300,5190,5050,5455,5205,75,1590,500,3940,10,1,15000000,768,12.58,0.61,12,0.13,407.00,8417.00,8040,20230905,-36.32,5000,20240906,2.40,7950,-35.60,20240227,5000,2.40,20240906,7950,-35.60,20240227,5000,2.40,20240906,1.17,N,006140,500,75 억,,61109,N,N,0,N,00,N
20240906,100205,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,5190,-140,5,-2.63,22681590,4345,10.81,5220,5350,5160,6920,3740,5330,5220.16,0.41,0,-2821,5550,5440,5300,5190,5050,5455,5205,75,1590,500,3940,10,1,15000000,779,12.75,0.62,12,0.03,407.00,8417.00,8040,20230905,-35.45,5160,20240906,0.58,7950,-34.72,20240227,5160,0.58,20240906,7950,-34.72,20240227,5160,0.58,20240906,1.17,N,006140,500,75 억,,61109,N,N,0,N,00,N
20240906,090206,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5330,0,3,0.00,1273790,244,0.61,5220,5330,5220,6920,3740,5330,5220.45,0.41,0,0,5550,5440,5300,5190,5050,5455,5205,75,1590,500,3940,10,1,15000000,800,13.10,0.63,12,0.00,407.00,8417.00,8040,20230905,-33.71,5160,20240905,3.29,7950,-32.96,20240227,5160,3.29,20240905,7950,-32.96,20240227,5160,3.29,20240905,1.17,N,006140,500,75 억,,61109,N,N,0,N,00,N
20240905,160203,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,5330,0,3,0.00,210769540,40092,110.39,5330,5410,5160,6920,3740,5330,5257.15,0.41,0,-1100,5596,5462,5386,5252,5176,5425,5215,75,1590,500,3940,10,1,15000000,800,13.10,0.63,12,0.27,407.00,8417.00,8040,20230905,-33.71,5160,20240905,3.29,7950,-32.96,20240227,5160,3.29,20240905,8040,-33.71,20230905,5160,3.29,20240905,1.17,N,006140,500,75 억,,62209,N,N,0,N,00,N
20240905,150206,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,5240,-90,5,-1.69,204269620,38860,107.00,5330,5410,5160,6920,3740,5330,5256.55,0.41,0,-1433,5596,5462,5386,5252,5176,5425,5215,75,1590,500,3940,10,1,15000000,786,12.87,0.62,12,0.26,407.00,8417.00,8040,20230905,-34.83,5160,20240905,1.55,7950,-34.09,20240227,5160,1.55,20240905,8040,-34.83,20230905,5160,1.55,20240905,1.17,N,006140,500,75 억,,62209,N,N,0,N,00,N
20240905,140205,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5240,-90,5,-1.69,128942220,24369,67.10,5330,5410,5220,6920,3740,5330,5291.24,0.41,0,-3462,5596,5462,5386,5252,5176,5425,5215,75,1590,500,3940,10,1,15000000,786,12.87,0.62,12,0.16,407.00,8417.00,8040,20230905,-34.83,5190,20240806,0.96,7950,-34.09,20240227,5190,0.96,20240806,8040,-34.83,20230905,5190,0.96,20240806,1.17,N,006140,500,75 억,,62209,N,N,0,N,00,N
20240905,130205,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5240,-90,5,-1.69,118806540,22437,61.78,5330,5410,5230,6920,3740,5330,5295.12,0.41,0,-3012,5596,5462,5386,5252,5176,5425,5215,75,1590,500,3940,10,1,15000000,786,12.87,0.62,12,0.15,407.00,8417.00,8040,20230905,-34.83,5190,20240806,0.96,7950,-34.09,20240227,5190,0.96,20240806,8040,-34.83,20230905,5190,0.96,20240806,1.17,N,006140,500,75 억,,62209,N,N,0,N,00,N
20240905,120203,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5340,10,2,0.19,73681510,13855,38.15,5330,5410,5280,6920,3740,5330,5318.04,0.41,0,-2340,5596,5462,5386,5252,5176,5425,5215,75,1590,500,3940,10,1,15000000,801,13.12,0.63,12,0.09,407.00,8417.00,8040,20230905,-33.58,5190,20240806,2.89,7950,-32.83,20240227,5190,2.89,20240806,8040,-33.58,20230905,5190,2.89,20240806,1.17,N,006140,500,75 억,,62209,N,N,0,N,00,N
20240905,110205,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5340,10,2,0.19,51009440,9580,26.38,5330,5410,5300,6920,3740,5330,5324.58,0.41,0,1214,5596,5462,5386,5252,5176,5425,5215,75,1590,500,3940,10,1,15000000,801,13.12,0.63,12,0.06,407.00,8417.00,8040,20230905,-33.58,5190,20240806,2.89,7950,-32.83,20240227,5190,2.89,20240806,8040,-33.58,20230905,5190,2.89,20240806,1.17,N,006140,500,75 억,,62209,N,N,0,N,00,N
20240905,100204,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5320,-10,5,-0.19,42601890,8000,22.03,5330,5410,5300,6920,3740,5330,5325.24,0.41,0,1331,5596,5462,5386,5252,5176,5425,5215,75,1590,500,3940,10,1,15000000,798,13.07,0.63,12,0.05,407.00,8417.00,8040,20230905,-33.83,5190,20240806,2.50,7950,-33.08,20240227,5190,2.50,20240806,8040,-33.83,20230905,5190,2.50,20240806,1.17,N,006140,500,75 억,,62209,N,N,0,N,00,N
20240905,090206,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5330,0,3,0.00,421070,79,0.22,5330,5330,5330,6920,3740,5330,5330.00,0.41,0,-11,5596,5462,5386,5252,5176,5425,5215,75,1590,500,3940,10,1,15000000,800,13.10,0.63,12,0.00,407.00,8417.00,8040,20230905,-33.71,5190,20240806,2.70,7950,-32.96,20240227,5190,2.70,20240806,8040,-33.71,20230905,5190,2.70,20240806,1.17,N,006140,500,75 억,,62209,N,N,0,N,00,N
20240904,160202,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5330,-270,5,-4.82,194364990,36179,1045.33,5520,5520,5310,7280,3920,5600,5372.32,0.43,0,-1712,5686,5642,5596,5552,5506,5665,5575,75,1680,500,4140,10,1,15000000,800,13.10,0.63,12,0.24,407.00,8417.00,8040,20230905,-33.71,5190,20240806,2.70,7950,-32.96,20240227,5190,2.70,20240806,8040,-33.71,20230905,5190,2.70,20240806,1.17,N,006140,500,75 억,,63923,N,N,0,N,00,N
20240904,150204,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5350,-250,5,-4.46,188636040,35106,1014.33,5520,5520,5310,7280,3920,5600,5373.33,0.43,0,-1396,5686,5642,5596,5552,5506,5665,5575,75,1680,500,4140,10,1,15000000,803,13.14,0.64,12,0.23,407.00,8417.00,8040,20230905,-33.46,5190,20240806,3.08,7950,-32.70,20240227,5190,3.08,20240806,8040,-33.46,20230905,5190,3.08,20240806,1.17,N,006140,500,75 억,,63923,N,N,0,N,00,N
20240904,140204,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5330,-270,5,-4.82,168301530,31296,904.25,5520,5520,5310,7280,3920,5600,5377.73,0.43,0,-1172,5686,5642,5596,5552,5506,5665,5575,75,1680,500,4140,10,1,15000000,800,13.10,0.63,12,0.21,407.00,8417.00,8040,20230905,-33.71,5190,20240806,2.70,7950,-32.96,20240227,5190,2.70,20240806,8040,-33.71,20230905,5190,2.70,20240806,1.17,N,006140,500,75 억,,63923,N,N,0,N,00,N
20240904,130203,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5340,-260,5,-4.64,137470010,25495,736.64,5520,5520,5310,7280,3920,5600,5392.04,0.43,0,-1337,5686,5642,5596,5552,5506,5665,5575,75,1680,500,4140,10,1,15000000,801,13.12,0.63,12,0.17,407.00,8417.00,8040,20230905,-33.58,5190,20240806,2.89,7950,-32.83,20240227,5190,2.89,20240806,8040,-33.58,20230905,5190,2.89,20240806,1.17,N,006140,500,75 억,,63923,N,N,0,N,00,N
20240904,120202,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5420,-180,5,-3.21,64723810,11927,344.61,5520,5520,5360,7280,3920,5600,5426.66,0.43,0,-1719,5686,5642,5596,5552,5506,5665,5575,75,1680,500,4140,10,1,15000000,813,13.32,0.64,12,0.08,407.00,8417.00,8040,20230905,-32.59,5190,20240806,4.43,7950,-31.82,20240227,5190,4.43,20240806,8040,-32.59,20230905,5190,4.43,20240806,1.17,N,006140,500,75 억,,63923,N,N,0,N,00,N
20240904,110202,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5460,-140,5,-2.50,43951920,8084,233.57,5520,5520,5400,7280,3920,5600,5436.90,0.43,0,-1472,5686,5642,5596,5552,5506,5665,5575,75,1680,500,4140,10,1,15000000,819,13.42,0.65,12,0.05,407.00,8417.00,8040,20230905,-32.09,5190,20240806,5.20,7950,-31.32,20240227,5190,5.20,20240806,8040,-32.09,20230905,5190,5.20,20240806,1.17,N,006140,500,75 억,,63923,N,N,0,N,00,N
20240904,100204,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5420,-180,5,-3.21,41011920,7544,217.97,5520,5520,5400,7280,3920,5600,5436.36,0.43,0,-1208,5686,5642,5596,5552,5506,5665,5575,75,1680,500,4140,10,1,15000000,813,13.32,0.64,12,0.05,407.00,8417.00,8040,20230905,-32.59,5190,20240806,4.43,7950,-31.82,20240227,5190,4.43,20240806,8040,-32.59,20230905,5190,4.43,20240806,1.17,N,006140,500,75 억,,63923,N,N,0,N,00,N
20240904,090203,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5510,-90,5,-1.61,3501430,636,18.38,5520,5520,5480,7280,3920,5600,5505.39,0.43,0,115,5686,5642,5596,5552,5506,5665,5575,75,1680,500,4140,10,1,15000000,827,13.54,0.65,12,0.00,407.00,8417.00,8040,20230905,-31.47,5190,20240806,6.17,7950,-30.69,20240227,5190,6.17,20240806,8040,-31.47,20230905,5190,6.17,20240806,1.17,N,006140,500,75 억,,63923,N,N,0,N,00,N
20240903,160201,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5600,0,3,0.00,19415650,3461,91.30,5560,5640,5550,7280,3920,5600,5609.84,0.44,0,-1461,5666,5632,5566,5532,5466,5650,5550,75,1680,500,4140,10,1,15000000,840,13.76,0.67,12,0.02,407.00,8417.00,8040,20230905,-30.35,5190,20240806,7.90,7950,-29.56,20240227,5190,7.90,20240806,8040,-30.35,20230905,5190,7.90,20240806,1.16,N,006140,500,75 억,,65384,N,N,0,N,00,N
20240903,150202,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5600,0,3,0.00,17999410,3208,84.62,5560,5640,5550,7280,3920,5600,5610.79,0.44,0,-1393,5666,5632,5566,5532,5466,5650,5550,75,1680,500,4140,10,1,15000000,840,13.76,0.67,12,0.02,407.00,8417.00,8040,20230905,-30.35,5190,20240806,7.90,7950,-29.56,20240227,5190,7.90,20240806,8040,-30.35,20230905,5190,7.90,20240806,1.16,N,006140,500,75 억,,65384,N,N,0,N,00,N
20240903,140202,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5630,30,2,0.54,15266690,2720,71.75,5560,5640,5550,7280,3920,5600,5612.75,0.44,0,-1171,5666,5632,5566,5532,5466,5650,5550,75,1680,500,4140,10,1,15000000,845,13.83,0.67,12,0.02,407.00,8417.00,8040,20230905,-29.98,5190,20240806,8.48,7950,-29.18,20240227,5190,8.48,20240806,8040,-29.98,20230905,5190,8.48,20240806,1.16,N,006140,500,75 억,,65384,N,N,0,N,00,N
20240903,130202,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5630,30,2,0.54,13900140,2477,65.34,5560,5640,5550,7280,3920,5600,5611.68,0.44,0,-1147,5666,5632,5566,5532,5466,5650,5550,75,1680,500,4140,10,1,15000000,845,13.83,0.67,12,0.02,407.00,8417.00,8040,20230905,-29.98,5190,20240806,8.48,7950,-29.18,20240227,5190,8.48,20240806,8040,-29.98,20230905,5190,8.48,20240806,1.16,N,006140,500,75 억,,65384,N,N,0,N,00,N
20240903,120201,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5580,-20,5,-0.36,12633540,2251,59.38,5560,5640,5550,7280,3920,5600,5612.41,0.44,0,-1046,5666,5632,5566,5532,5466,5650,5550,75,1680,500,4140,10,1,15000000,837,13.71,0.66,12,0.02,407.00,8417.00,8040,20230905,-30.60,5190,20240806,7.51,7950,-29.81,20240227,5190,7.51,20240806,8040,-30.60,20230905,5190,7.51,20240806,1.16,N,006140,500,75 억,,65384,N,N,0,N,00,N
20240903,110200,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5640,40,2,0.71,10399260,1852,48.85,5560,5640,5550,7280,3920,5600,5615.15,0.44,0,-1039,5666,5632,5566,5532,5466,5650,5550,75,1680,500,4140,10,1,15000000,846,13.86,0.67,12,0.01,407.00,8417.00,8040,20230905,-29.85,5190,20240806,8.67,7950,-29.06,20240227,5190,8.67,20240806,8040,-29.85,20230905,5190,8.67,20240806,1.16,N,006140,500,75 억,,65384,N,N,0,N,00,N
20240903,100201,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5630,30,2,0.54,9469150,1687,44.50,5560,5640,5550,7280,3920,5600,5613.01,0.44,0,-985,5666,5632,5566,5532,5466,5650,5550,75,1680,500,4140,10,1,15000000,845,13.83,0.67,12,0.01,407.00,8417.00,8040,20230905,-29.98,5190,20240806,8.48,7950,-29.18,20240227,5190,8.48,20240806,8040,-29.98,20230905,5190,8.48,20240806,1.16,N,006140,500,75 억,,65384,N,N,0,N,00,N
20240903,090200,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5560,-40,5,-0.71,66720,12,0.32,5560,5560,5560,7280,3920,5600,5560.00,0.44,0,0,5666,5632,5566,5532,5466,5650,5550,75,1680,500,4140,10,1,15000000,834,13.66,0.66,12,0.00,407.00,8417.00,8040,20230905,-30.85,5190,20240806,7.13,7950,-30.06,20240227,5190,7.13,20240806,8040,-30.85,20230905,5190,7.13,20240806,1.16,N,006140,500,75 억,,65384,N,N,0,N,00,N
20240902,160200,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5600,70,2,1.27,20985790,3781,25.85,5530,5600,5500,7180,3880,5530,5550.33,0.44,0,-794,5676,5602,5536,5462,5396,5600,5460,75,1650,500,4090,10,1,15000000,840,13.76,0.67,12,0.03,407.00,8417.00,8040,20230905,-30.35,5190,20240806,7.90,7950,-29.56,20240227,5190,7.90,20240806,8040,-30.35,20230905,5190,7.90,20240806,1.14,N,006140,500,75 억,,66178,N,N,0,N,00,N
20240902,150201,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5590,60,2,1.08,17435770,3145,21.50,5530,5590,5500,7180,3880,5530,5543.97,0.44,0,-405,5676,5602,5536,5462,5396,5600,5460,75,1650,500,4090,10,1,15000000,839,13.73,0.66,12,0.02,407.00,8417.00,8040,20230905,-30.47,5190,20240806,7.71,7950,-29.69,20240227,5190,7.71,20240806,8040,-30.47,20230905,5190,7.71,20240806,1.14,N,006140,500,75 억,,66178,N,N,0,N,00,N
20240902,140202,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5590,60,2,1.08,16491740,2976,20.35,5530,5590,5500,7180,3880,5530,5541.58,0.44,0,-405,5676,5602,5536,5462,5396,5600,5460,75,1650,500,4090,10,1,15000000,839,13.73,0.66,12,0.02,407.00,8417.00,8040,20230905,-30.47,5190,20240806,7.71,7950,-29.69,20240227,5190,7.71,20240806,8040,-30.47,20230905,5190,7.71,20240806,1.14,N,006140,500,75 억,,66178,N,N,0,N,00,N
20240902,130201,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5580,50,2,0.90,16274270,2937,20.08,5530,5590,5500,7180,3880,5530,5541.12,0.44,0,-401,5676,5602,5536,5462,5396,5600,5460,75,1650,500,4090,10,1,15000000,837,13.71,0.66,12,0.02,407.00,8417.00,8040,20230905,-30.60,5190,20240806,7.51,7950,-29.81,20240227,5190,7.51,20240806,8040,-30.60,20230905,5190,7.51,20240806,1.14,N,006140,500,75 억,,66178,N,N,0,N,00,N
20240902,120201,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5590,60,2,1.08,14876040,2686,18.37,5530,5590,5500,7180,3880,5530,5538.36,0.44,0,-253,5676,5602,5536,5462,5396,5600,5460,75,1650,500,4090,10,1,15000000,839,13.73,0.66,12,0.02,407.00,8417.00,8040,20230905,-30.47,5190,20240806,7.71,7950,-29.69,20240227,5190,7.71,20240806,8040,-30.47,20230905,5190,7.71,20240806,1.14,N,006140,500,75 억,,66178,N,N,0,N,00,N
20240902,110202,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5560,30,2,0.54,12608680,2277,15.57,5530,5580,5500,7180,3880,5530,5537.41,0.44,0,-145,5676,5602,5536,5462,5396,5600,5460,75,1650,500,4090,10,1,15000000,834,13.66,0.66,12,0.02,407.00,8417.00,8040,20230905,-30.85,5190,20240806,7.13,7950,-30.06,20240227,5190,7.13,20240806,8040,-30.85,20230905,5190,7.13,20240806,1.14,N,006140,500,75 억,,66178,N,N,0,N,00,N
20240902,100200,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5570,40,2,0.72,8666580,1568,10.72,5530,5580,5500,7180,3880,5530,5527.16,0.44,0,130,5676,5602,5536,5462,5396,5600,5460,75,1650,500,4090,10,1,15000000,836,13.69,0.66,12,0.01,407.00,8417.00,8040,20230905,-30.72,5190,20240806,7.32,7950,-29.94,20240227,5190,7.32,20240806,8040,-30.72,20230905,5190,7.32,20240806,1.14,N,006140,500,75 억,,66178,N,N,0,N,00,N
20240902,090159,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5560,30,2,0.54,2997290,542,3.71,5530,5560,5530,7180,3880,5530,5530.06,0.44,0,199,5676,5602,5536,5462,5396,5600,5460,75,1650,500,4090,10,1,15000000,834,13.66,0.66,12,0.00,407.00,8417.00,8040,20230905,-30.85,5190,20240806,7.13,7950,-30.06,20240227,5190,7.13,20240806,8040,-30.85,20230905,5190,7.13,20240806,1.14,N,006140,500,75 억,,66178,N,N,0,N,00,N