KissMeData/048870/price/prices-20230901.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
20230927,160512,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3130,-50,5,-1.57,784513400,250949,69.26,3100,3190,3085,4130,2230,3180,3126.19,12.56,0,-39575,3266,3222,3136,3092,3006,3245,3115,414,950,500,2090,5,1,82708344,2589,16.05,1.85,12,0.30,195.00,1692.00,4450,20230905,-29.66,1817,20230726,72.26,4450,-29.66,20230905,1817,72.26,20230726,4450,-29.66,20230905,1817,72.26,20230726,1.33,N,048870,500,413 억,,10389761,N,N,0,N,00,N
20230927,150515,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3115,-65,5,-2.04,711337630,227514,62.79,3100,3190,3085,4130,2230,3180,3126.57,12.56,0,-40975,3266,3222,3136,3092,3006,3245,3115,414,950,500,2090,5,1,82708344,2576,15.97,1.84,12,0.28,195.00,1692.00,4450,20230905,-30.00,1817,20230726,71.44,4450,-30.00,20230905,1817,71.44,20230726,4450,-30.00,20230905,1817,71.44,20230726,1.33,N,048870,500,413 억,,10389761,N,N,0,N,00,N
20230927,140515,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3115,-65,5,-2.04,630570825,201488,55.61,3100,3190,3100,4130,2230,3180,3129.57,12.56,0,-45725,3266,3222,3136,3092,3006,3245,3115,414,950,500,2090,5,1,82708344,2576,15.97,1.84,12,0.24,195.00,1692.00,4450,20230905,-30.00,1817,20230726,71.44,4450,-30.00,20230905,1817,71.44,20230726,4450,-30.00,20230905,1817,71.44,20230726,1.33,N,048870,500,413 억,,10389761,N,N,0,N,00,N
20230927,130509,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3115,-65,5,-2.04,499994160,159554,44.03,3100,3190,3100,4130,2230,3180,3133.70,12.56,0,-40684,3266,3222,3136,3092,3006,3245,3115,414,950,500,2090,5,1,82708344,2576,15.97,1.84,12,0.19,195.00,1692.00,4450,20230905,-30.00,1817,20230726,71.44,4450,-30.00,20230905,1817,71.44,20230726,4450,-30.00,20230905,1817,71.44,20230726,1.33,N,048870,500,413 억,,10389761,N,N,0,N,00,N
20230927,120509,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3135,-45,5,-1.42,396920345,126393,34.88,3100,3190,3100,4130,2230,3180,3140.37,12.56,0,-40087,3266,3222,3136,3092,3006,3245,3115,414,950,500,2090,5,1,82708344,2593,16.08,1.85,12,0.15,195.00,1692.00,4450,20230905,-29.55,1817,20230726,72.54,4450,-29.55,20230905,1817,72.54,20230726,4450,-29.55,20230905,1817,72.54,20230726,1.33,N,048870,500,413 억,,10389761,N,N,0,N,00,N
20230927,110513,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3145,-35,5,-1.10,323120450,102842,28.38,3100,3190,3100,4130,2230,3180,3141.91,12.56,0,-32804,3266,3222,3136,3092,3006,3245,3115,414,950,500,2090,5,1,82708344,2601,16.13,1.86,12,0.12,195.00,1692.00,4450,20230905,-29.33,1817,20230726,73.09,4450,-29.33,20230905,1817,73.09,20230726,4450,-29.33,20230905,1817,73.09,20230726,1.33,N,048870,500,413 억,,10389761,N,N,0,N,00,N
20230927,100508,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3145,-35,5,-1.10,192759380,61694,17.03,3100,3175,3100,4130,2230,3180,3124.44,12.56,0,-12005,3266,3222,3136,3092,3006,3245,3115,414,950,500,2090,5,1,82708344,2601,16.13,1.86,12,0.07,195.00,1692.00,4450,20230905,-29.33,1817,20230726,73.09,4450,-29.33,20230905,1817,73.09,20230726,4450,-29.33,20230905,1817,73.09,20230726,1.33,N,048870,500,413 억,,10389761,N,N,0,N,00,N
20230927,090517,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3135,-45,5,-1.42,42712850,13733,3.79,3100,3145,3100,4130,2230,3180,3110.23,12.56,0,-115,3266,3222,3136,3092,3006,3245,3115,414,950,500,2090,5,1,82708344,2593,16.08,1.85,12,0.02,195.00,1692.00,4450,20230905,-29.55,1817,20230726,72.54,4450,-29.55,20230905,1817,72.54,20230726,4450,-29.55,20230905,1817,72.54,20230726,1.33,N,048870,500,413 억,,10389761,N,N,0,N,00,N
20230926,160509,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3180,40,2,1.27,1110066920,357124,29.15,3140,3180,3050,4080,2200,3140,3108.25,12.49,0,55591,3566,3352,3211,2997,2856,3282,2927,414,940,500,2070,5,1,82708344,2630,16.31,1.88,12,0.43,195.00,1692.00,4450,20230905,-28.54,1817,20230726,75.01,4450,-28.54,20230905,1817,75.01,20230726,4450,-28.54,20230905,1817,75.01,20230726,1.34,N,048870,500,413 억,,10334204,N,N,0,N,00,N
20230926,150511,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3150,10,2,0.32,1014183365,326896,26.69,3140,3180,3050,4080,2200,3140,3102.46,12.49,0,64866,3566,3352,3211,2997,2856,3282,2927,414,940,500,2070,5,1,82708344,2605,16.15,1.86,12,0.40,195.00,1692.00,4450,20230905,-29.21,1817,20230726,73.36,4450,-29.21,20230905,1817,73.36,20230726,4450,-29.21,20230905,1817,73.36,20230726,1.34,N,048870,500,413 억,,10334204,N,N,0,N,00,N
20230926,140505,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3130,-10,5,-0.32,907204440,292757,23.90,3140,3180,3050,4080,2200,3140,3098.83,12.49,0,64783,3566,3352,3211,2997,2856,3282,2927,414,940,500,2070,5,1,82708344,2589,16.05,1.85,12,0.35,195.00,1692.00,4450,20230905,-29.66,1817,20230726,72.26,4450,-29.66,20230905,1817,72.26,20230726,4450,-29.66,20230905,1817,72.26,20230726,1.34,N,048870,500,413 억,,10334204,N,N,0,N,00,N
20230926,130507,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3130,-10,5,-0.32,755702855,243686,19.89,3140,3180,3050,4080,2200,3140,3101.13,12.49,0,55640,3566,3352,3211,2997,2856,3282,2927,414,940,500,2070,5,1,82708344,2589,16.05,1.85,12,0.29,195.00,1692.00,4450,20230905,-29.66,1817,20230726,72.26,4450,-29.66,20230905,1817,72.26,20230726,4450,-29.66,20230905,1817,72.26,20230726,1.34,N,048870,500,413 억,,10334204,N,N,0,N,00,N
20230926,120510,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3125,-15,5,-0.48,719852130,232276,18.96,3140,3180,3050,4080,2200,3140,3099.12,12.49,0,61406,3566,3352,3211,2997,2856,3282,2927,414,940,500,2070,5,1,82708344,2585,16.03,1.85,12,0.28,195.00,1692.00,4450,20230905,-29.78,1817,20230726,71.99,4450,-29.78,20230905,1817,71.99,20230726,4450,-29.78,20230905,1817,71.99,20230726,1.34,N,048870,500,413 억,,10334204,N,N,0,N,00,N
20230926,110508,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3120,-20,5,-0.64,603373625,195039,15.92,3140,3180,3050,4080,2200,3140,3093.60,12.49,0,62676,3566,3352,3211,2997,2856,3282,2927,414,940,500,2070,5,1,82708344,2581,16.00,1.84,12,0.24,195.00,1692.00,4450,20230905,-29.89,1817,20230726,71.71,4450,-29.89,20230905,1817,71.71,20230726,4450,-29.89,20230905,1817,71.71,20230726,1.34,N,048870,500,413 억,,10334204,N,N,0,N,00,N
20230926,100506,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3090,-50,5,-1.59,340544410,109577,8.95,3140,3180,3075,4080,2200,3140,3107.81,12.49,0,35772,3566,3352,3211,2997,2856,3282,2927,414,940,500,2070,5,1,82708344,2556,15.85,1.83,12,0.13,195.00,1692.00,4450,20230905,-30.56,1817,20230726,70.06,4450,-30.56,20230905,1817,70.06,20230726,4450,-30.56,20230905,1817,70.06,20230726,1.34,N,048870,500,413 억,,10334204,N,N,0,N,00,N
20230926,090508,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3100,-40,5,-1.27,85380550,27422,2.24,3140,3140,3095,4080,2200,3140,3113.58,12.49,0,13127,3566,3352,3211,2997,2856,3282,2927,414,940,500,2070,5,1,82708344,2564,15.90,1.83,12,0.03,195.00,1692.00,4450,20230905,-30.34,1817,20230726,70.61,4450,-30.34,20230905,1817,70.61,20230726,4450,-30.34,20230905,1817,70.61,20230726,1.34,N,048870,500,413 억,,10334204,N,N,0,N,00,N
20230925,160507,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3140,-285,5,-8.32,3881731725,1222755,175.29,3395,3425,3070,4450,2400,3425,3174.61,12.22,0,229204,3721,3572,3426,3277,3131,3500,3205,414,1025,500,2260,5,1,82708344,2597,16.10,1.86,12,1.48,195.00,1692.00,4450,20230905,-29.44,1817,20230726,72.81,4450,-29.44,20230905,1817,72.81,20230726,4450,-29.44,20230905,1817,72.81,20230726,1.35,N,048870,500,413 억,,10108366,N,N,0,N,00,N
20230925,150510,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3125,-300,5,-8.76,3709682590,1167597,167.38,3395,3425,3070,4450,2400,3425,3177.19,12.22,0,211827,3721,3572,3426,3277,3131,3500,3205,414,1025,500,2260,5,1,82708344,2585,16.03,1.85,12,1.41,195.00,1692.00,4450,20230905,-29.78,1817,20230726,71.99,4450,-29.78,20230905,1817,71.99,20230726,4450,-29.78,20230905,1817,71.99,20230726,1.35,N,048870,500,413 억,,10108366,N,N,0,N,00,N
20230925,140502,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3125,-300,5,-8.76,3449083010,1084140,155.42,3395,3425,3070,4450,2400,3425,3181.40,12.22,0,192151,3721,3572,3426,3277,3131,3500,3205,414,1025,500,2260,5,1,82708344,2585,16.03,1.85,12,1.31,195.00,1692.00,4450,20230905,-29.78,1817,20230726,71.99,4450,-29.78,20230905,1817,71.99,20230726,4450,-29.78,20230905,1817,71.99,20230726,1.35,N,048870,500,413 억,,10108366,N,N,0,N,00,N
20230925,130505,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3145,-280,5,-8.18,3045167860,954560,136.84,3395,3425,3070,4450,2400,3425,3190.13,12.22,0,171363,3721,3572,3426,3277,3131,3500,3205,414,1025,500,2260,5,1,82708344,2601,16.13,1.86,12,1.15,195.00,1692.00,4450,20230905,-29.33,1817,20230726,73.09,4450,-29.33,20230905,1817,73.09,20230726,4450,-29.33,20230905,1817,73.09,20230726,1.35,N,048870,500,413 억,,10108366,N,N,0,N,00,N
20230925,120509,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3180,-245,5,-7.15,2358344810,734701,105.32,3395,3425,3100,4450,2400,3425,3209.94,12.22,0,130015,3721,3572,3426,3277,3131,3500,3205,414,1025,500,2260,5,1,82708344,2630,16.31,1.88,12,0.89,195.00,1692.00,4450,20230905,-28.54,1817,20230726,75.01,4450,-28.54,20230905,1817,75.01,20230726,4450,-28.54,20230905,1817,75.01,20230726,1.35,N,048870,500,413 억,,10108366,N,N,0,N,00,N
20230925,110504,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3190,-235,5,-6.86,2243672520,698730,100.17,3395,3425,3100,4450,2400,3425,3211.07,12.22,0,130114,3721,3572,3426,3277,3131,3500,3205,414,1025,500,2260,5,1,82708344,2638,16.36,1.89,12,0.84,195.00,1692.00,4450,20230905,-28.31,1817,20230726,75.56,4450,-28.31,20230905,1817,75.56,20230726,4450,-28.31,20230905,1817,75.56,20230726,1.35,N,048870,500,413 억,,10108366,N,N,0,N,00,N
20230925,100506,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3215,-210,5,-6.13,1914893480,596212,85.47,3395,3425,3100,4450,2400,3425,3211.77,12.22,0,128798,3721,3572,3426,3277,3131,3500,3205,414,1025,500,2260,5,1,82708344,2659,16.49,1.90,12,0.72,195.00,1692.00,4450,20230905,-27.75,1817,20230726,76.94,4450,-27.75,20230905,1817,76.94,20230726,4450,-27.75,20230905,1817,76.94,20230726,1.35,N,048870,500,413 억,,10108366,N,N,0,N,00,N
20230925,090506,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3220,-205,5,-5.99,330464555,100909,14.47,3395,3425,3100,4450,2400,3425,3274.88,12.22,0,16740,3721,3572,3426,3277,3131,3500,3205,414,1025,500,2260,5,1,82708344,2663,16.51,1.90,12,0.12,195.00,1692.00,4450,20230905,-27.64,1817,20230726,77.22,4450,-27.64,20230905,1817,77.22,20230726,4450,-27.64,20230905,1817,77.22,20230726,1.35,N,048870,500,413 억,,10108366,N,N,0,N,00,N
20230922,160521,54,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3425,0,3,0.00,2396188935,695416,35.26,3535,3575,3280,4450,2400,3425,3445.83,12.30,0,-66827,4185,3805,3615,3235,3045,3710,3140,414,1025,500,2260,5,1,82708344,2833,17.56,2.02,12,0.84,195.00,1692.00,4450,20230905,-23.03,1817,20230726,88.50,4450,-23.03,20230905,1817,88.50,20230726,4450,-23.03,20230905,1817,88.50,20230726,1.36,N,048870,500,413 억,,10176818,N,N,0,N,01,N
20230922,150518,54,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3450,25,2,0.73,2273582230,659798,33.46,3535,3575,3280,4450,2400,3425,3445.98,12.30,0,-72213,4185,3805,3615,3235,3045,3710,3140,414,1025,500,2260,5,1,82708344,2853,17.69,2.04,12,0.80,195.00,1692.00,4450,20230905,-22.47,1817,20230726,89.87,4450,-22.47,20230905,1817,89.87,20230726,4450,-22.47,20230905,1817,89.87,20230726,1.36,N,048870,500,413 억,,10176818,N,N,0,N,01,N
20230922,140519,54,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3430,5,2,0.15,2068045295,599711,30.41,3535,3575,3280,4450,2400,3425,3448.54,12.30,0,-64411,4185,3805,3615,3235,3045,3710,3140,414,1025,500,2260,5,1,82708344,2837,17.59,2.03,12,0.73,195.00,1692.00,4450,20230905,-22.92,1817,20230726,88.77,4450,-22.92,20230905,1817,88.77,20230726,4450,-22.92,20230905,1817,88.77,20230726,1.36,N,048870,500,413 억,,10176818,N,N,0,N,01,N
20230922,130451,54,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3415,-10,5,-0.29,1927833340,558751,28.33,3535,3575,3280,4450,2400,3425,3450.41,12.30,0,-50448,4185,3805,3615,3235,3045,3710,3140,414,1025,500,2260,5,1,82708344,2824,17.51,2.02,12,0.68,195.00,1692.00,4450,20230905,-23.26,1817,20230726,87.95,4450,-23.26,20230905,1817,87.95,20230726,4450,-23.26,20230905,1817,87.95,20230726,1.36,N,048870,500,413 억,,10176818,N,N,0,N,01,N
20230922,120446,54,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3415,-10,5,-0.29,1302979525,373589,18.94,3535,3575,3400,4450,2400,3425,3488.31,12.30,0,-54601,4185,3805,3615,3235,3045,3710,3140,414,1025,500,2260,5,1,82708344,2824,17.51,2.02,12,0.45,195.00,1692.00,4450,20230905,-23.26,1817,20230726,87.95,4450,-23.26,20230905,1817,87.95,20230726,4450,-23.26,20230905,1817,87.95,20230726,1.36,N,048870,500,413 억,,10176818,N,N,0,N,01,N
20230922,110447,54,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3495,70,2,2.04,1177619995,337171,17.10,3535,3575,3400,4450,2400,3425,3493.34,12.30,0,-46387,4185,3805,3615,3235,3045,3710,3140,414,1025,500,2260,5,1,82708344,2891,17.92,2.07,12,0.41,195.00,1692.00,4450,20230905,-21.46,1817,20230726,92.35,4450,-21.46,20230905,1817,92.35,20230726,4450,-21.46,20230905,1817,92.35,20230726,1.36,N,048870,500,413 억,,10176818,N,N,0,N,01,N
20230922,100446,54,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3455,30,2,0.88,979856445,279885,14.19,3535,3575,3400,4450,2400,3425,3501.86,12.30,0,-42570,4185,3805,3615,3235,3045,3710,3140,414,1025,500,2260,5,1,82708344,2858,17.72,2.04,12,0.34,195.00,1692.00,4450,20230905,-22.36,1817,20230726,90.15,4450,-22.36,20230905,1817,90.15,20230726,4450,-22.36,20230905,1817,90.15,20230726,1.36,N,048870,500,413 억,,10176818,N,N,0,N,01,N
20230922,090441,54,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3490,65,2,1.90,290664785,82811,4.20,3535,3550,3475,4450,2400,3425,3513.62,12.30,0,-31508,4185,3805,3615,3235,3045,3710,3140,414,1025,500,2260,5,1,82708344,2887,17.90,2.06,12,0.10,195.00,1692.00,4450,20230905,-21.57,1817,20230726,92.07,4450,-21.57,20230905,1817,92.07,20230726,4450,-21.57,20230905,1817,92.07,20230726,1.36,N,048870,500,413 억,,10176818,N,N,0,N,01,N
20230921,160449,54,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3425,-575,5,-14.38,7225545565,1958525,175.08,3900,3995,3425,5200,2800,4000,3689.48,12.52,0,-175658,4196,4097,3921,3822,3646,4147,3872,414,1200,500,2640,5,1,82708344,2833,17.56,2.02,12,2.37,195.00,1692.00,4450,20230905,-23.03,1817,20230726,88.50,4450,-23.03,20230905,1817,88.50,20230726,4450,-23.03,20230905,1817,88.50,20230726,1.38,N,048870,500,413 억,,10351808,N,N,0,N,01,N
20230921,150443,54,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3460,-540,5,-13.50,6721405440,1811811,161.96,3900,3995,3455,5200,2800,4000,3709.74,12.52,0,-185246,4196,4097,3921,3822,3646,4147,3872,414,1200,500,2640,5,1,82708344,2862,17.74,2.04,12,2.19,195.00,1692.00,4450,20230905,-22.25,1817,20230726,90.42,4450,-22.25,20230905,1817,90.42,20230726,4450,-22.25,20230905,1817,90.42,20230726,1.38,N,048870,500,413 억,,10351808,N,N,0,N,01,N
20230921,140446,54,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3585,-415,5,-10.38,5489779115,1462623,130.75,3900,3995,3555,5200,2800,4000,3753.34,12.52,0,-136528,4196,4097,3921,3822,3646,4147,3872,414,1200,500,2640,5,1,82708344,2965,18.38,2.12,12,1.77,195.00,1692.00,4450,20230905,-19.44,1817,20230726,97.30,4450,-19.44,20230905,1817,97.30,20230726,4450,-19.44,20230905,1817,97.30,20230726,1.38,N,048870,500,413 억,,10351808,N,N,0,N,01,N
20230921,130440,54,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3695,-305,5,-7.62,4158622395,1094769,97.86,3900,3995,3650,5200,2800,4000,3798.59,12.52,0,-174232,4196,4097,3921,3822,3646,4147,3872,414,1200,500,2640,5,1,82708344,3056,18.95,2.18,12,1.32,195.00,1692.00,4450,20230905,-16.97,1817,20230726,103.36,4450,-16.97,20230905,1817,103.36,20230726,4450,-16.97,20230905,1817,103.36,20230726,1.38,N,048870,500,413 억,,10351808,N,N,0,N,01,N
20230921,120437,54,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3770,-230,5,-5.75,2993473745,781065,69.82,3900,3995,3760,5200,2800,4000,3832.50,12.52,0,-169452,4196,4097,3921,3822,3646,4147,3872,414,1200,500,2640,5,1,82708344,3118,19.33,2.23,12,0.94,195.00,1692.00,4450,20230905,-15.28,1817,20230726,107.48,4450,-15.28,20230905,1817,107.48,20230726,4450,-15.28,20230905,1817,107.48,20230726,1.38,N,048870,500,413 억,,10351808,N,N,0,N,01,N
20230921,110449,54,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3800,-200,5,-5.00,2680787395,698333,62.42,3900,3995,3765,5200,2800,4000,3838.79,12.52,0,-139660,4196,4097,3921,3822,3646,4147,3872,414,1200,500,2640,5,1,82708344,3143,19.49,2.25,12,0.84,195.00,1692.00,4450,20230905,-14.61,1817,20230726,109.14,4450,-14.61,20230905,1817,109.14,20230726,4450,-14.61,20230905,1817,109.14,20230726,1.38,N,048870,500,413 억,,10351808,N,N,0,N,01,N
20230921,100441,54,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3805,-195,5,-4.88,1981452520,514487,45.99,3900,3995,3765,5200,2800,4000,3851.25,12.52,0,-69718,4196,4097,3921,3822,3646,4147,3872,414,1200,500,2640,5,1,82708344,3147,19.51,2.25,12,0.62,195.00,1692.00,4450,20230905,-14.49,1817,20230726,109.41,4450,-14.49,20230905,1817,109.41,20230726,4450,-14.49,20230905,1817,109.41,20230726,1.38,N,048870,500,413 억,,10351808,N,N,0,N,01,N
20230921,090447,54,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3935,-65,5,-1.62,525296290,134452,12.02,3900,3995,3855,5200,2800,4000,3906.78,12.52,0,-14104,4196,4097,3921,3822,3646,4147,3872,414,1200,500,2640,5,1,82708344,3255,20.18,2.33,12,0.16,195.00,1692.00,4450,20230905,-11.57,1817,20230726,116.57,4450,-11.57,20230905,1817,116.57,20230726,4450,-11.57,20230905,1817,116.57,20230726,1.38,N,048870,500,413 억,,10351808,N,N,0,N,01,N
20230920,160445,53,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4000,80,2,2.04,4310915110,1096341,67.74,3900,4020,3745,5090,2745,3920,3931.36,12.47,0,34517,4236,4077,3921,3762,3606,4000,3685,414,1170,500,0,5,1,82708344,3308,20.51,2.36,12,1.33,195.00,1692.00,4450,20230905,-10.11,1817,20230726,120.14,4450,-10.11,20230905,1817,120.14,20230726,4450,-10.11,20230905,1817,120.14,20230726,1.38,N,048870,500,413 억,,10311908,N,N,0,N,02,N
20230920,150434,53,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3980,60,2,1.53,3739659930,953146,58.89,3900,4020,3745,5090,2745,3920,3923.49,12.47,0,30994,4236,4077,3921,3762,3606,4000,3685,414,1170,500,0,5,1,82708344,3292,20.41,2.35,12,1.15,195.00,1692.00,4450,20230905,-10.56,1817,20230726,119.04,4450,-10.56,20230905,1817,119.04,20230726,4450,-10.56,20230905,1817,119.04,20230726,1.38,N,048870,500,413 억,,10311908,N,N,0,N,02,N
20230920,140439,53,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3915,-5,5,-0.13,2871315965,735341,45.44,3900,4020,3745,5090,2745,3920,3904.74,12.47,0,14102,4236,4077,3921,3762,3606,4000,3685,414,1170,500,0,5,1,82708344,3238,20.08,2.31,12,0.89,195.00,1692.00,4450,20230905,-12.02,1817,20230726,115.47,4450,-12.02,20230905,1817,115.47,20230726,4450,-12.02,20230905,1817,115.47,20230726,1.38,N,048870,500,413 억,,10311908,N,N,0,N,02,N
20230920,130437,53,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3960,40,2,1.02,2504875190,642375,39.69,3900,4020,3745,5090,2745,3920,3899.40,12.47,0,3162,4236,4077,3921,3762,3606,4000,3685,414,1170,500,0,5,1,82708344,3275,20.31,2.34,12,0.78,195.00,1692.00,4450,20230905,-11.01,1817,20230726,117.94,4450,-11.01,20230905,1817,117.94,20230726,4450,-11.01,20230905,1817,117.94,20230726,1.38,N,048870,500,413 억,,10311908,N,N,0,N,02,N
20230920,120436,53,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4000,80,2,2.04,2168434390,558017,34.48,3900,4005,3745,5090,2745,3920,3885.96,12.47,0,-129,4236,4077,3921,3762,3606,4000,3685,414,1170,500,0,5,1,82708344,3308,20.51,2.36,12,0.67,195.00,1692.00,4450,20230905,-10.11,1817,20230726,120.14,4450,-10.11,20230905,1817,120.14,20230726,4450,-10.11,20230905,1817,120.14,20230726,1.38,N,048870,500,413 억,,10311908,N,N,0,N,02,N
20230920,110440,53,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3905,-15,5,-0.38,1545479025,401104,24.78,3900,3975,3745,5090,2745,3920,3853.06,12.47,0,10069,4236,4077,3921,3762,3606,4000,3685,414,1170,500,0,5,1,82708344,3230,20.03,2.31,12,0.48,195.00,1692.00,4450,20230905,-12.25,1817,20230726,114.91,4450,-12.25,20230905,1817,114.91,20230726,4450,-12.25,20230905,1817,114.91,20230726,1.38,N,048870,500,413 억,,10311908,N,N,0,N,02,N
20230920,100432,53,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3845,-75,5,-1.91,869259425,227430,14.05,3900,3915,3745,5090,2745,3920,3822.10,12.47,0,2566,4236,4077,3921,3762,3606,4000,3685,414,1170,500,0,5,1,82708344,3180,19.72,2.27,12,0.27,195.00,1692.00,4450,20230905,-13.60,1817,20230726,111.61,4450,-13.60,20230905,1817,111.61,20230726,4450,-13.60,20230905,1817,111.61,20230726,1.38,N,048870,500,413 억,,10311908,N,N,0,N,02,N
20230920,090437,53,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3900,-20,5,-0.51,41591835,10679,0.66,3900,3900,3890,5090,2745,3920,3894.73,12.47,0,-159,4236,4077,3921,3762,3606,4000,3685,414,1170,500,0,5,1,82708344,3226,20.00,2.30,12,0.01,195.00,1692.00,4450,20230905,-12.36,1817,20230726,114.64,4450,-12.36,20230905,1817,114.64,20230726,4450,-12.36,20230905,1817,114.64,20230726,1.38,N,048870,500,413 억,,10311908,N,N,0,N,02,N
20230919,160435,53,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3920,-170,5,-4.16,6359007795,1612859,117.14,4030,4080,3765,5310,2865,4090,3942.54,12.70,0,-195562,4253,4171,4018,3936,3783,4212,3977,414,1220,500,0,5,1,82708344,3242,20.10,2.32,12,1.95,195.00,1692.00,4450,20230905,-11.91,1817,20230726,115.74,4450,-11.91,20230905,1817,115.74,20230726,4450,-11.91,20230905,1817,115.74,20230726,1.39,N,048870,500,413 억,,10507405,N,N,0,N,02,N
20230919,150435,53,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3930,-160,5,-3.91,5963866980,1512321,109.84,4030,4080,3765,5310,2865,4090,3943.36,12.70,0,-182750,4253,4171,4018,3936,3783,4212,3977,414,1220,500,0,5,1,82708344,3250,20.15,2.32,12,1.83,195.00,1692.00,4450,20230905,-11.69,1817,20230726,116.29,4450,-11.69,20230905,1817,116.29,20230726,4450,-11.69,20230905,1817,116.29,20230726,1.39,N,048870,500,413 억,,10507405,N,N,0,N,02,N
20230919,140434,53,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3900,-190,5,-4.65,5553848775,1406928,102.18,4030,4080,3765,5310,2865,4090,3947.33,12.70,0,-141559,4253,4171,4018,3936,3783,4212,3977,414,1220,500,0,5,1,82708344,3226,20.00,2.30,12,1.70,195.00,1692.00,4450,20230905,-12.36,1817,20230726,114.64,4450,-12.36,20230905,1817,114.64,20230726,4450,-12.36,20230905,1817,114.64,20230726,1.39,N,048870,500,413 억,,10507405,N,N,0,N,02,N
20230919,130428,53,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3900,-190,5,-4.65,5354414550,1356046,98.49,4030,4080,3765,5310,2865,4090,3948.37,12.70,0,-135932,4253,4171,4018,3936,3783,4212,3977,414,1220,500,0,5,1,82708344,3226,20.00,2.30,12,1.64,195.00,1692.00,4450,20230905,-12.36,1817,20230726,114.64,4450,-12.36,20230905,1817,114.64,20230726,4450,-12.36,20230905,1817,114.64,20230726,1.39,N,048870,500,413 억,,10507405,N,N,0,N,02,N
20230919,120440,53,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3920,-170,5,-4.16,4961775930,1254969,91.15,4030,4080,3765,5310,2865,4090,3953.52,12.70,0,-83525,4253,4171,4018,3936,3783,4212,3977,414,1220,500,0,5,1,82708344,3242,20.10,2.32,12,1.52,195.00,1692.00,4450,20230905,-11.91,1817,20230726,115.74,4450,-11.91,20230905,1817,115.74,20230726,4450,-11.91,20230905,1817,115.74,20230726,1.39,N,048870,500,413 억,,10507405,N,N,0,N,02,N
20230919,110439,53,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3955,-135,5,-3.30,2693251670,671274,48.75,4030,4080,3950,5310,2865,4090,4011.96,12.70,0,-25108,4253,4171,4018,3936,3783,4212,3977,414,1220,500,0,5,1,82708344,3271,20.28,2.34,12,0.81,195.00,1692.00,4450,20230905,-11.12,1817,20230726,117.67,4450,-11.12,20230905,1817,117.67,20230726,4450,-11.12,20230905,1817,117.67,20230726,1.39,N,048870,500,413 억,,10507405,N,N,0,N,02,N
20230919,100435,53,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4020,-70,5,-1.71,1268814265,314955,22.88,4030,4080,4000,5310,2865,4090,4028.23,12.70,0,-30567,4253,4171,4018,3936,3783,4212,3977,414,1220,500,0,5,1,82708344,3325,20.62,2.38,12,0.38,195.00,1692.00,4450,20230905,-9.66,1817,20230726,121.24,4450,-9.66,20230905,1817,121.24,20230726,4450,-9.66,20230905,1817,121.24,20230726,1.39,N,048870,500,413 억,,10507405,N,N,0,N,02,N
20230919,090435,53,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4005,-85,5,-2.08,531479020,132400,9.62,4030,4035,4000,5310,2865,4090,4013.22,12.70,0,-19771,4253,4171,4018,3936,3783,4212,3977,414,1220,500,0,5,1,82708344,3312,20.54,2.37,12,0.16,195.00,1692.00,4450,20230905,-10.00,1817,20230726,120.42,4450,-10.00,20230905,1817,120.42,20230726,4450,-10.00,20230905,1817,120.42,20230726,1.39,N,048870,500,413 억,,10507405,N,N,0,N,02,N
20230918,160436,53,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4090,150,2,3.81,5350626485,1338916,112.33,3915,4100,3865,5120,2760,3940,3993.83,12.37,0,278921,4093,4016,3903,3826,3713,3960,3770,414,1180,500,0,5,1,82708344,3383,20.97,2.42,12,1.62,195.00,1692.00,4450,20230905,-8.09,1817,20230726,125.10,4450,-8.09,20230905,1817,125.10,20230726,4450,-8.09,20230905,1817,125.10,20230726,1.39,N,048870,500,413 억,,10228529,N,N,0,N,02,N
20230918,150433,53,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4000,60,2,1.52,3886406595,978468,82.09,3915,4060,3865,5120,2760,3940,3971.93,12.37,0,244727,4093,4016,3903,3826,3713,3960,3770,414,1180,500,0,5,1,82708344,3308,20.51,2.36,12,1.18,195.00,1692.00,4450,20230905,-10.11,1817,20230726,120.14,4450,-10.11,20230905,1817,120.14,20230726,4450,-10.11,20230905,1817,120.14,20230726,1.39,N,048870,500,413 억,,10228529,N,N,0,N,02,N
20230918,140445,53,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3955,15,2,0.38,3402693300,857410,71.94,3915,4060,3865,5120,2760,3940,3968.57,12.37,0,226938,4093,4016,3903,3826,3713,3960,3770,414,1180,500,0,5,1,82708344,3271,20.28,2.34,12,1.04,195.00,1692.00,4450,20230905,-11.12,1817,20230726,117.67,4450,-11.12,20230905,1817,117.67,20230726,4450,-11.12,20230905,1817,117.67,20230726,1.39,N,048870,500,413 억,,10228529,N,N,0,N,02,N
20230918,130435,53,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3990,50,2,1.27,3089442615,778515,65.32,3915,4060,3865,5120,2760,3940,3968.38,12.37,0,209133,4093,4016,3903,3826,3713,3960,3770,414,1180,500,0,5,1,82708344,3300,20.46,2.36,12,0.94,195.00,1692.00,4450,20230905,-10.34,1817,20230726,119.59,4450,-10.34,20230905,1817,119.59,20230726,4450,-10.34,20230905,1817,119.59,20230726,1.39,N,048870,500,413 억,,10228529,N,N,0,N,02,N
20230918,120436,53,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3960,20,2,0.51,2524442960,637279,53.47,3915,4060,3865,5120,2760,3940,3961.29,12.37,0,178460,4093,4016,3903,3826,3713,3960,3770,414,1180,500,0,5,1,82708344,3275,20.31,2.34,12,0.77,195.00,1692.00,4450,20230905,-11.01,1817,20230726,117.94,4450,-11.01,20230905,1817,117.94,20230726,4450,-11.01,20230905,1817,117.94,20230726,1.39,N,048870,500,413 억,,10228529,N,N,0,N,02,N
20230918,110436,53,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3970,30,2,0.76,2202780620,555913,46.64,3915,4060,3865,5120,2760,3940,3962.46,12.37,0,150997,4093,4016,3903,3826,3713,3960,3770,414,1180,500,0,5,1,82708344,3284,20.36,2.35,12,0.67,195.00,1692.00,4450,20230905,-10.79,1817,20230726,118.49,4450,-10.79,20230905,1817,118.49,20230726,4450,-10.79,20230905,1817,118.49,20230726,1.39,N,048870,500,413 억,,10228529,N,N,0,N,02,N
20230918,100431,53,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3940,0,3,0.00,1953746805,492810,41.35,3915,4060,3865,5120,2760,3940,3964.51,12.37,0,135136,4093,4016,3903,3826,3713,3960,3770,414,1180,500,0,5,1,82708344,3259,20.21,2.33,12,0.60,195.00,1692.00,4450,20230905,-11.46,1817,20230726,116.84,4450,-11.46,20230905,1817,116.84,20230726,4450,-11.46,20230905,1817,116.84,20230726,1.39,N,048870,500,413 억,,10228529,N,N,0,N,02,N
20230918,090428,53,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4045,105,2,2.66,472893275,118825,9.97,3915,4050,3875,5120,2760,3940,3979.77,12.37,0,50799,4093,4016,3903,3826,3713,3960,3770,414,1180,500,0,5,1,82708344,3346,20.74,2.39,12,0.14,195.00,1692.00,4450,20230905,-9.10,1817,20230726,122.62,4450,-9.10,20230905,1817,122.62,20230726,4450,-9.10,20230905,1817,122.62,20230726,1.39,N,048870,500,413 억,,10228529,N,N,0,N,02,N
20230915,160432,53,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3940,15,2,0.38,4599675795,1181855,127.27,3980,3980,3790,5100,2750,3925,3891.85,12.37,0,491,4098,4011,3913,3826,3728,3962,3777,414,1175,500,0,5,1,82708344,3259,20.21,2.33,12,1.43,195.00,1692.00,4450,20230905,-11.46,1817,20230726,116.84,4450,-11.46,20230905,1817,116.84,20230726,4450,-11.46,20230905,1817,116.84,20230726,1.39,N,048870,500,413 억,,10228038,N,N,0,N,02,N
20230915,150434,53,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3925,0,3,0.00,4225739635,1086888,117.04,3980,3980,3790,5100,2750,3925,3887.89,12.37,0,-5200,4098,4011,3913,3826,3728,3962,3777,414,1175,500,0,5,1,82708344,3246,20.13,2.32,12,1.31,195.00,1692.00,4450,20230905,-11.80,1817,20230726,116.02,4450,-11.80,20230905,1817,116.02,20230726,4450,-11.80,20230905,1817,116.02,20230726,1.39,N,048870,500,413 억,,10228038,N,N,0,N,02,N
20230915,140432,53,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3875,-50,5,-1.27,3565806790,918907,98.95,3980,3980,3790,5100,2750,3925,3880.44,12.37,0,-18157,4098,4011,3913,3826,3728,3962,3777,414,1175,500,0,5,1,82708344,3205,19.87,2.29,12,1.11,195.00,1692.00,4450,20230905,-12.92,1817,20230726,113.26,4450,-12.92,20230905,1817,113.26,20230726,4450,-12.92,20230905,1817,113.26,20230726,1.39,N,048870,500,413 억,,10228038,N,N,0,N,02,N
20230915,130430,53,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3840,-85,5,-2.17,3280759770,845059,91.00,3980,3980,3790,5100,2750,3925,3882.23,12.37,0,-20747,4098,4011,3913,3826,3728,3962,3777,414,1175,500,0,5,1,82708344,3176,19.69,2.27,12,1.02,195.00,1692.00,4450,20230905,-13.71,1817,20230726,111.34,4450,-13.71,20230905,1817,111.34,20230726,4450,-13.71,20230905,1817,111.34,20230726,1.39,N,048870,500,413 억,,10228038,N,N,0,N,02,N
20230915,120435,53,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3835,-90,5,-2.29,2363567030,605057,65.15,3980,3980,3830,5100,2750,3925,3906.32,12.37,0,15866,4098,4011,3913,3826,3728,3962,3777,414,1175,500,0,5,1,82708344,3172,19.67,2.27,12,0.73,195.00,1692.00,4450,20230905,-13.82,1817,20230726,111.06,4450,-13.82,20230905,1817,111.06,20230726,4450,-13.82,20230905,1817,111.06,20230726,1.39,N,048870,500,413 억,,10228038,N,N,0,N,02,N
20230915,110436,53,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3895,-30,5,-0.76,1637584020,417944,45.01,3980,3980,3890,5100,2750,3925,3918.17,12.37,0,16963,4098,4011,3913,3826,3728,3962,3777,414,1175,500,0,5,1,82708344,3221,19.97,2.30,12,0.51,195.00,1692.00,4450,20230905,-12.47,1817,20230726,114.36,4450,-12.47,20230905,1817,114.36,20230726,4450,-12.47,20230905,1817,114.36,20230726,1.39,N,048870,500,413 억,,10228038,N,N,0,N,02,N
20230915,100436,53,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3920,-5,5,-0.13,1202386340,306515,33.01,3980,3980,3890,5100,2750,3925,3922.76,12.37,0,11779,4098,4011,3913,3826,3728,3962,3777,414,1175,500,0,5,1,82708344,3242,20.10,2.32,12,0.37,195.00,1692.00,4450,20230905,-11.91,1817,20230726,115.74,4450,-11.91,20230905,1817,115.74,20230726,4450,-11.91,20230905,1817,115.74,20230726,1.39,N,048870,500,413 억,,10228038,N,N,0,N,02,N
20230915,090429,53,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3955,30,2,0.76,230981060,58289,6.28,3980,3980,3930,5100,2750,3925,3963.34,12.37,0,4158,4098,4011,3913,3826,3728,3962,3777,414,1175,500,0,5,1,82708344,3271,20.28,2.34,12,0.07,195.00,1692.00,4450,20230905,-11.12,1817,20230726,117.67,4450,-11.12,20230905,1817,117.67,20230726,4450,-11.12,20230905,1817,117.67,20230726,1.39,N,048870,500,413 억,,10228038,N,N,0,N,02,N
20230914,160433,53,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3925,-5,5,-0.13,3614943735,923744,67.52,3930,4000,3815,5100,2755,3930,3913.33,12.28,0,72723,4163,4046,3853,3736,3543,4105,3795,414,1170,500,0,5,1,82708344,3246,20.13,2.32,12,1.12,195.00,1692.00,4450,20230905,-11.80,1817,20230726,116.02,4450,-11.80,20230905,1817,116.02,20230726,4450,-11.80,20230905,1817,116.02,20230726,1.40,N,048870,500,413 억,,10155166,N,N,0,N,02,N
20230914,150425,53,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3935,5,2,0.13,3404136255,869998,63.60,3930,4000,3815,5100,2755,3930,3912.81,12.28,0,72796,4163,4046,3853,3736,3543,4105,3795,414,1170,500,0,5,1,82708344,3255,20.18,2.33,12,1.05,195.00,1692.00,4450,20230905,-11.57,1817,20230726,116.57,4450,-11.57,20230905,1817,116.57,20230726,4450,-11.57,20230905,1817,116.57,20230726,1.40,N,048870,500,413 억,,10155166,N,N,0,N,02,N
20230914,140425,53,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3935,5,2,0.13,2867049750,733869,53.64,3930,4000,3815,5100,2755,3930,3906.76,12.28,0,54182,4163,4046,3853,3736,3543,4105,3795,414,1170,500,0,5,1,82708344,3255,20.18,2.33,12,0.89,195.00,1692.00,4450,20230905,-11.57,1817,20230726,116.57,4450,-11.57,20230905,1817,116.57,20230726,4450,-11.57,20230905,1817,116.57,20230726,1.40,N,048870,500,413 억,,10155166,N,N,0,N,02,N
20230914,130421,53,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3920,-10,5,-0.25,2485823765,636477,46.53,3930,4000,3815,5100,2755,3930,3905.60,12.28,0,44062,4163,4046,3853,3736,3543,4105,3795,414,1170,500,0,5,1,82708344,3242,20.10,2.32,12,0.77,195.00,1692.00,4450,20230905,-11.91,1817,20230726,115.74,4450,-11.91,20230905,1817,115.74,20230726,4450,-11.91,20230905,1817,115.74,20230726,1.40,N,048870,500,413 억,,10155166,N,N,0,N,02,N
20230914,120431,53,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3925,-5,5,-0.13,2080881355,533448,38.99,3930,4000,3815,5100,2755,3930,3900.81,12.28,0,22759,4163,4046,3853,3736,3543,4105,3795,414,1170,500,0,5,1,82708344,3246,20.13,2.32,12,0.64,195.00,1692.00,4450,20230905,-11.80,1817,20230726,116.02,4450,-11.80,20230905,1817,116.02,20230726,4450,-11.80,20230905,1817,116.02,20230726,1.40,N,048870,500,413 억,,10155166,N,N,0,N,02,N
20230914,110425,53,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3875,-55,5,-1.40,1861749665,477102,34.88,3930,4000,3815,5100,2755,3930,3902.20,12.28,0,21789,4163,4046,3853,3736,3543,4105,3795,414,1170,500,0,5,1,82708344,3205,19.87,2.29,12,0.58,195.00,1692.00,4450,20230905,-12.92,1817,20230726,113.26,4450,-12.92,20230905,1817,113.26,20230726,4450,-12.92,20230905,1817,113.26,20230726,1.40,N,048870,500,413 억,,10155166,N,N,0,N,02,N
20230914,100420,53,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3855,-75,5,-1.91,1623939765,415762,30.39,3930,4000,3815,5100,2755,3930,3905.94,12.28,0,19242,4163,4046,3853,3736,3543,4105,3795,414,1170,500,0,5,1,82708344,3188,19.77,2.28,12,0.50,195.00,1692.00,4450,20230905,-13.37,1817,20230726,112.16,4450,-13.37,20230905,1817,112.16,20230726,4450,-13.37,20230905,1817,112.16,20230726,1.40,N,048870,500,413 억,,10155166,N,N,0,N,02,N
20230914,090428,53,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3970,40,2,1.02,576776755,146001,10.67,3930,4000,3885,5100,2755,3930,3950.50,12.28,0,25701,4163,4046,3853,3736,3543,4105,3795,414,1170,500,0,5,1,82708344,3284,20.36,2.35,12,0.18,195.00,1692.00,4450,20230905,-10.79,1817,20230726,118.49,4450,-10.79,20230905,1817,118.49,20230726,4450,-10.79,20230905,1817,118.49,20230726,1.40,N,048870,500,413 억,,10155166,N,N,0,N,02,N
20230913,160431,53,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3930,165,2,4.38,5029817145,1303208,94.42,3740,3970,3660,4890,2640,3765,3859.43,12.07,0,175201,4201,3982,3831,3612,3461,3907,3537,414,1125,500,0,5,1,82708344,3250,20.15,2.32,12,1.58,195.00,1692.00,4450,20230905,-11.69,1817,20230726,116.29,4450,-11.69,20230905,1817,116.29,20230726,4450,-11.69,20230905,1817,116.29,20230726,1.41,N,048870,500,413 억,,9980011,N,N,0,N,02,N
20230913,150426,53,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3915,150,2,3.98,3918017920,1020787,73.96,3740,3935,3660,4890,2640,3765,3838.29,12.07,0,160108,4201,3982,3831,3612,3461,3907,3537,414,1125,500,0,5,1,82708344,3238,20.08,2.31,12,1.23,195.00,1692.00,4450,20230905,-12.02,1817,20230726,115.47,4450,-12.02,20230905,1817,115.47,20230726,4450,-12.02,20230905,1817,115.47,20230726,1.41,N,048870,500,413 억,,9980011,N,N,0,N,02,N
20230913,140429,53,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3880,115,2,3.05,3351587945,874801,63.38,3740,3935,3660,4890,2640,3765,3831.32,12.07,0,143567,4201,3982,3831,3612,3461,3907,3537,414,1125,500,0,5,1,82708344,3209,19.90,2.29,12,1.06,195.00,1692.00,4450,20230905,-12.81,1817,20230726,113.54,4450,-12.81,20230905,1817,113.54,20230726,4450,-12.81,20230905,1817,113.54,20230726,1.41,N,048870,500,413 억,,9980011,N,N,0,N,02,N
20230913,130418,53,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3875,110,2,2.92,3049589880,796721,57.73,3740,3935,3660,4890,2640,3765,3827.74,12.07,0,122622,4201,3982,3831,3612,3461,3907,3537,414,1125,500,0,5,1,82708344,3205,19.87,2.29,12,0.96,195.00,1692.00,4450,20230905,-12.92,1817,20230726,113.26,4450,-12.92,20230905,1817,113.26,20230726,4450,-12.92,20230905,1817,113.26,20230726,1.41,N,048870,500,413 억,,9980011,N,N,0,N,02,N
20230913,120430,53,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3825,60,2,1.59,2100728160,553236,40.08,3740,3915,3660,4890,2640,3765,3797.21,12.07,0,70118,4201,3982,3831,3612,3461,3907,3537,414,1125,500,0,5,1,82708344,3164,19.62,2.26,12,0.67,195.00,1692.00,4450,20230905,-14.04,1817,20230726,110.51,4450,-14.04,20230905,1817,110.51,20230726,4450,-14.04,20230905,1817,110.51,20230726,1.41,N,048870,500,413 억,,9980011,N,N,0,N,02,N
20230913,110426,53,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3790,25,2,0.66,969888635,260202,18.85,3740,3820,3660,4890,2640,3765,3727.33,12.07,0,64937,4201,3982,3831,3612,3461,3907,3537,414,1125,500,0,5,1,82708344,3135,19.44,2.24,12,0.31,195.00,1692.00,4450,20230905,-14.83,1817,20230726,108.59,4450,-14.83,20230905,1817,108.59,20230726,4450,-14.83,20230905,1817,108.59,20230726,1.41,N,048870,500,413 억,,9980011,N,N,0,N,02,N
20230913,100421,53,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3760,-5,5,-0.13,637285270,171756,12.44,3740,3780,3660,4890,2640,3765,3710.15,12.07,0,43747,4201,3982,3831,3612,3461,3907,3537,414,1125,500,0,5,1,82708344,3110,19.28,2.22,12,0.21,195.00,1692.00,4450,20230905,-15.51,1817,20230726,106.93,4450,-15.51,20230905,1817,106.93,20230726,4450,-15.51,20230905,1817,106.93,20230726,1.41,N,048870,500,413 억,,9980011,N,N,0,N,02,N
20230913,090418,53,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3700,-65,5,-1.73,146406305,39507,2.86,3740,3740,3660,4890,2640,3765,3704.59,12.07,0,5475,4201,3982,3831,3612,3461,3907,3537,414,1125,500,0,5,1,82708344,3060,18.97,2.19,12,0.05,195.00,1692.00,4450,20230905,-16.85,1817,20230726,103.63,4450,-16.85,20230905,1817,103.63,20230726,4450,-16.85,20230905,1817,103.63,20230726,1.41,N,048870,500,413 억,,9980011,N,N,0,N,02,N
20230912,160416,53,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3765,-75,5,-1.95,5237397740,1367132,108.84,3975,4050,3680,4990,2690,3840,3831.05,12.15,0,-67372,4056,3947,3796,3687,3536,4002,3742,414,1150,500,0,5,1,82708344,3114,19.31,2.23,12,1.65,195.00,1692.00,4450,20230905,-15.39,1817,20230726,107.21,4450,-15.39,20230905,1817,107.21,20230726,4450,-15.39,20230905,1817,107.21,20230726,1.88,N,048870,500,413 억,,10047381,N,N,0,N,02,N
20230912,150424,53,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3805,-35,5,-0.91,5040361565,1315168,104.71,3975,4050,3680,4990,2690,3840,3832.48,12.15,0,-67457,4056,3947,3796,3687,3536,4002,3742,414,1150,500,0,5,1,82708344,3147,19.51,2.25,12,1.59,195.00,1692.00,4450,20230905,-14.49,1817,20230726,109.41,4450,-14.49,20230905,1817,109.41,20230726,4450,-14.49,20230905,1817,109.41,20230726,1.88,N,048870,500,413 억,,10047381,N,N,0,N,02,N
20230912,140423,53,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3720,-120,5,-3.12,4079229485,1057602,84.20,3975,4050,3705,4990,2690,3840,3857.06,12.15,0,-54224,4056,3947,3796,3687,3536,4002,3742,414,1150,500,0,5,1,82708344,3077,19.08,2.20,12,1.28,195.00,1692.00,4450,20230905,-16.40,1817,20230726,104.73,4450,-16.40,20230905,1817,104.73,20230726,4450,-16.40,20230905,1817,104.73,20230726,1.88,N,048870,500,413 억,,10047381,N,N,0,N,02,N
20230912,130420,53,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3850,10,2,0.26,3470404380,895952,71.33,3975,4050,3755,4990,2690,3840,3873.43,12.15,0,-45847,4056,3947,3796,3687,3536,4002,3742,414,1150,500,0,5,1,82708344,3184,19.74,2.28,12,1.08,195.00,1692.00,4450,20230905,-13.48,1817,20230726,111.89,4450,-13.48,20230905,1817,111.89,20230726,4450,-13.48,20230905,1817,111.89,20230726,1.88,N,048870,500,413 억,,10047381,N,N,0,N,02,N
20230912,120415,53,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3820,-20,5,-0.52,3212221100,828628,65.97,3975,4050,3755,4990,2690,3840,3876.55,12.15,0,-38068,4056,3947,3796,3687,3536,4002,3742,414,1150,500,0,5,1,82708344,3159,19.59,2.26,12,1.00,195.00,1692.00,4450,20230905,-14.16,1817,20230726,110.24,4450,-14.16,20230905,1817,110.24,20230726,4450,-14.16,20230905,1817,110.24,20230726,1.88,N,048870,500,413 억,,10047381,N,N,0,N,02,N
20230912,110420,53,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3785,-55,5,-1.43,2949828350,760203,60.52,3975,4050,3755,4990,2690,3840,3880.32,12.15,0,-26422,4056,3947,3796,3687,3536,4002,3742,414,1150,500,0,5,1,82708344,3131,19.41,2.24,12,0.92,195.00,1692.00,4450,20230905,-14.94,1817,20230726,108.31,4450,-14.94,20230905,1817,108.31,20230726,4450,-14.94,20230905,1817,108.31,20230726,1.88,N,048870,500,413 억,,10047381,N,N,0,N,02,N
20230912,100418,53,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3770,-70,5,-1.82,2526696535,647993,51.59,3975,4050,3770,4990,2690,3840,3899.27,12.15,0,-22552,4056,3947,3796,3687,3536,4002,3742,414,1150,500,0,5,1,82708344,3118,19.33,2.23,12,0.78,195.00,1692.00,4450,20230905,-15.28,1817,20230726,107.48,4450,-15.28,20230905,1817,107.48,20230726,4450,-15.28,20230905,1817,107.48,20230726,1.88,N,048870,500,413 억,,10047381,N,N,0,N,02,N
20230912,090424,53,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3920,80,2,2.08,960196815,241182,19.20,3975,4050,3905,4990,2690,3840,3981.21,12.15,0,-10664,4056,3947,3796,3687,3536,4002,3742,414,1150,500,0,5,1,82708344,3242,20.10,2.32,12,0.29,195.00,1692.00,4450,20230905,-11.91,1817,20230726,115.74,4450,-11.91,20230905,1817,115.74,20230726,4450,-11.91,20230905,1817,115.74,20230726,1.88,N,048870,500,413 억,,10047381,N,N,0,N,02,N
20230911,160415,53,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3840,30,2,0.79,4611117430,1214791,30.09,3775,3905,3645,4950,2670,3810,3795.73,12.12,0,22378,4150,3980,3680,3510,3210,4065,3595,414,1140,500,0,5,1,82708344,3176,19.69,2.27,12,1.47,195.00,1692.00,4450,20230905,-13.71,1817,20230726,111.34,4450,-13.71,20230905,1817,111.34,20230726,4450,-13.71,20230905,1817,111.34,20230726,1.88,N,048870,500,413 억,,10025003,N,N,0,N,02,N
20230911,150422,53,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3830,20,2,0.52,4430291525,1167575,28.92,3775,3905,3645,4950,2670,3810,3794.41,12.12,0,31341,4150,3980,3680,3510,3210,4065,3595,414,1140,500,0,5,1,82708344,3168,19.64,2.26,12,1.41,195.00,1692.00,4450,20230905,-13.93,1817,20230726,110.79,4450,-13.93,20230905,1817,110.79,20230726,4450,-13.93,20230905,1817,110.79,20230726,1.88,N,048870,500,413 억,,10025003,N,N,0,N,02,N
20230911,140427,53,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3845,35,2,0.92,4004606275,1055804,26.15,3775,3905,3645,4950,2670,3810,3792.91,12.12,0,46361,4150,3980,3680,3510,3210,4065,3595,414,1140,500,0,5,1,82708344,3180,19.72,2.27,12,1.28,195.00,1692.00,4450,20230905,-13.60,1817,20230726,111.61,4450,-13.60,20230905,1817,111.61,20230726,4450,-13.60,20230905,1817,111.61,20230726,1.88,N,048870,500,413 억,,10025003,N,N,0,N,02,N
20230911,130412,53,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3850,40,2,1.05,3170918380,840521,20.82,3775,3895,3645,4950,2670,3810,3772.47,12.12,0,27595,4150,3980,3680,3510,3210,4065,3595,414,1140,500,0,5,1,82708344,3184,19.74,2.28,12,1.02,195.00,1692.00,4450,20230905,-13.48,1817,20230726,111.89,4450,-13.48,20230905,1817,111.89,20230726,4450,-13.48,20230905,1817,111.89,20230726,1.88,N,048870,500,413 억,,10025003,N,N,0,N,02,N
20230911,120418,53,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3855,45,2,1.18,2526275645,673173,16.68,3775,3860,3645,4950,2670,3810,3752.61,12.12,0,41800,4150,3980,3680,3510,3210,4065,3595,414,1140,500,0,5,1,82708344,3188,19.77,2.28,12,0.81,195.00,1692.00,4450,20230905,-13.37,1817,20230726,112.16,4450,-13.37,20230905,1817,112.16,20230726,4450,-13.37,20230905,1817,112.16,20230726,1.88,N,048870,500,413 억,,10025003,N,N,0,N,02,N
20230911,110409,53,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3800,-10,5,-0.26,1839328075,493285,12.22,3775,3810,3645,4950,2670,3810,3728.38,12.12,0,13891,4150,3980,3680,3510,3210,4065,3595,414,1140,500,0,5,1,82708344,3143,19.49,2.25,12,0.60,195.00,1692.00,4450,20230905,-14.61,1817,20230726,109.14,4450,-14.61,20230905,1817,109.14,20230726,4450,-14.61,20230905,1817,109.14,20230726,1.88,N,048870,500,413 억,,10025003,N,N,0,N,02,N
20230911,100411,53,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3695,-115,5,-3.02,1224956045,329972,8.17,3775,3780,3645,4950,2670,3810,3711.66,12.12,0,17758,4150,3980,3680,3510,3210,4065,3595,414,1140,500,0,5,1,82708344,3056,18.95,2.18,12,0.40,195.00,1692.00,4450,20230905,-16.97,1817,20230726,103.36,4450,-16.97,20230905,1817,103.36,20230726,4450,-16.97,20230905,1817,103.36,20230726,1.88,N,048870,500,413 억,,10025003,N,N,0,N,02,N
20230911,090411,53,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3740,-70,5,-1.84,327809140,87520,2.17,3775,3780,3695,4950,2670,3810,3743.91,12.12,0,-4806,4150,3980,3680,3510,3210,4065,3595,414,1140,500,0,5,1,82708344,3093,19.18,2.21,12,0.11,195.00,1692.00,4450,20230905,-15.96,1817,20230726,105.83,4450,-15.96,20230905,1817,105.83,20230726,4450,-15.96,20230905,1817,105.83,20230726,1.88,N,048870,500,413 억,,10025003,N,N,0,N,02,N
20230908,160416,53,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3810,20,2,0.53,14530501615,4011115,168.36,3750,3850,3380,4925,2655,3790,3622.51,12.14,0,-19697,4146,3967,3861,3682,3576,3915,3630,414,1135,500,0,5,1,82708344,3151,19.54,2.25,12,4.85,195.00,1692.00,4450,20230905,-14.38,1817,20230726,109.69,4450,-14.38,20230905,1817,109.69,20230726,4450,-14.38,20230905,1817,109.69,20230726,1.98,N,048870,500,413 억,,10043360,N,N,0,N,02,N
20230908,150418,53,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3785,-5,5,-0.13,14037327890,3881325,162.91,3750,3850,3380,4925,2655,3790,3616.61,12.14,0,-21958,4146,3967,3861,3682,3576,3915,3630,414,1135,500,0,5,1,82708344,3131,19.41,2.24,12,4.69,195.00,1692.00,4450,20230905,-14.94,1817,20230726,108.31,4450,-14.94,20230905,1817,108.31,20230726,4450,-14.94,20230905,1817,108.31,20230726,1.98,N,048870,500,413 억,,10043360,N,N,0,N,02,N
20230908,140419,53,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3730,-60,5,-1.58,12627959455,3509684,147.31,3750,3770,3380,4925,2655,3790,3598.01,12.14,0,-41590,4146,3967,3861,3682,3576,3915,3630,414,1135,500,0,5,1,82708344,3085,19.13,2.20,12,4.24,195.00,1692.00,4450,20230905,-16.18,1817,20230726,105.28,4450,-16.18,20230905,1817,105.28,20230726,4450,-16.18,20230905,1817,105.28,20230726,1.98,N,048870,500,413 억,,10043360,N,N,0,N,02,N
20230908,130418,53,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3590,-200,5,-5.28,11557342335,3220746,135.18,3750,3765,3380,4925,2655,3790,3588.37,12.14,0,-58280,4146,3967,3861,3682,3576,3915,3630,414,1135,500,0,5,1,82708344,2969,18.41,2.12,12,3.89,195.00,1692.00,4450,20230905,-19.33,1817,20230726,97.58,4450,-19.33,20230905,1817,97.58,20230726,4450,-19.33,20230905,1817,97.58,20230726,1.98,N,048870,500,413 억,,10043360,N,N,0,N,02,N
20230908,120425,53,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3750,-40,5,-1.06,8295103635,2311051,97.00,3750,3765,3380,4925,2655,3790,3589.28,12.14,0,-50544,4146,3967,3861,3682,3576,3915,3630,414,1135,500,0,5,1,82708344,3102,19.23,2.22,12,2.79,195.00,1692.00,4450,20230905,-15.73,1817,20230726,106.38,4450,-15.73,20230905,1817,106.38,20230726,4450,-15.73,20230905,1817,106.38,20230726,1.98,N,048870,500,413 억,,10043360,N,N,0,N,02,N
20230908,110420,53,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3500,-290,5,-7.65,4914821000,1388593,58.28,3750,3765,3380,4925,2655,3790,3539.34,12.14,0,-37980,4146,3967,3861,3682,3576,3915,3630,414,1135,500,0,5,1,82708344,2895,17.95,2.07,12,1.68,195.00,1692.00,4450,20230905,-21.35,1817,20230726,92.63,4450,-21.35,20230905,1817,92.63,20230726,4450,-21.35,20230905,1817,92.63,20230726,1.98,N,048870,500,413 억,,10043360,N,N,0,N,02,N
20230908,100417,53,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3490,-300,5,-7.92,3492178570,976221,40.97,3750,3765,3430,4925,2655,3790,3577.14,12.14,0,-40348,4146,3967,3861,3682,3576,3915,3630,414,1135,500,0,5,1,82708344,2887,17.90,2.06,12,1.18,195.00,1692.00,4450,20230905,-21.57,1817,20230726,92.07,4450,-21.57,20230905,1817,92.07,20230726,4450,-21.57,20230905,1817,92.07,20230726,1.98,N,048870,500,413 억,,10043360,N,N,0,N,02,N
20230908,090424,53,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3665,-125,5,-3.30,730185820,199036,8.35,3750,3765,3600,4925,2655,3790,3668.31,12.14,0,7521,4146,3967,3861,3682,3576,3915,3630,414,1135,500,0,5,1,82708344,3031,18.79,2.17,12,0.24,195.00,1692.00,4450,20230905,-17.64,1817,20230726,101.71,4450,-17.64,20230905,1817,101.71,20230726,4450,-17.64,20230905,1817,101.71,20230726,1.98,N,048870,500,413 억,,10043360,N,N,0,N,02,N
20230907,160415,53,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3790,-150,5,-3.81,8876684560,2304801,28.03,4020,4040,3755,5120,2760,3940,3850.05,12.10,0,34354,4276,4107,3921,3752,3566,4192,3837,414,1180,500,0,5,1,82708344,3135,19.44,2.24,12,2.79,195.00,1692.00,4450,20230905,-14.83,1817,20230726,108.59,4450,-14.83,20230905,1817,108.59,20230726,4450,-14.83,20230905,1817,108.59,20230726,3.50,N,048870,500,413 억,,10009006,N,N,0,N,02,N
20230907,150416,53,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3810,-130,5,-3.30,8532061920,2214151,26.93,4020,4040,3755,5120,2760,3940,3851.96,12.10,0,33283,4276,4107,3921,3752,3566,4192,3837,414,1180,500,0,5,1,82708344,3151,19.54,2.25,12,2.68,195.00,1692.00,4450,20230905,-14.38,1817,20230726,109.69,4450,-14.38,20230905,1817,109.69,20230726,4450,-14.38,20230905,1817,109.69,20230726,3.50,N,048870,500,413 억,,10009006,N,N,0,N,02,N
20230907,140414,53,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3845,-95,5,-2.41,7885819235,2044944,24.87,4020,4040,3755,5120,2760,3940,3854.72,12.10,0,34789,4276,4107,3921,3752,3566,4192,3837,414,1180,500,0,5,1,82708344,3180,19.72,2.27,12,2.47,195.00,1692.00,4450,20230905,-13.60,1817,20230726,111.61,4450,-13.60,20230905,1817,111.61,20230726,4450,-13.60,20230905,1817,111.61,20230726,3.50,N,048870,500,413 억,,10009006,N,N,0,N,02,N
20230907,130415,53,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3885,-55,5,-1.40,6854803335,1778629,21.63,4020,4040,3755,5120,2760,3940,3852.17,12.10,0,-1303,4276,4107,3921,3752,3566,4192,3837,414,1180,500,0,5,1,82708344,3213,19.92,2.30,12,2.15,195.00,1692.00,4450,20230905,-12.70,1817,20230726,113.81,4450,-12.70,20230905,1817,113.81,20230726,4450,-12.70,20230905,1817,113.81,20230726,3.50,N,048870,500,413 억,,10009006,N,N,0,N,02,N
20230907,120421,53,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3795,-145,5,-3.68,6234442220,1616870,19.66,4020,4040,3755,5120,2760,3940,3853.91,12.10,0,-24830,4276,4107,3921,3752,3566,4192,3837,414,1180,500,0,5,1,82708344,3139,19.46,2.24,12,1.95,195.00,1692.00,4450,20230905,-14.72,1817,20230726,108.86,4450,-14.72,20230905,1817,108.86,20230726,4450,-14.72,20230905,1817,108.86,20230726,3.50,N,048870,500,413 억,,10009006,N,N,0,N,02,N
20230907,110420,53,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3820,-120,5,-3.05,5865121940,1519524,18.48,4020,4040,3755,5120,2760,3940,3857.85,12.10,0,-24671,4276,4107,3921,3752,3566,4192,3837,414,1180,500,0,5,1,82708344,3159,19.59,2.26,12,1.84,195.00,1692.00,4450,20230905,-14.16,1817,20230726,110.24,4450,-14.16,20230905,1817,110.24,20230726,4450,-14.16,20230905,1817,110.24,20230726,3.50,N,048870,500,413 억,,10009006,N,N,0,N,02,N
20230907,100416,53,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3815,-125,5,-3.17,4956861015,1281722,15.59,4020,4040,3755,5120,2760,3940,3865.20,12.10,0,-38211,4276,4107,3921,3752,3566,4192,3837,414,1180,500,0,5,1,82708344,3155,19.56,2.25,12,1.55,195.00,1692.00,4450,20230905,-14.27,1817,20230726,109.96,4450,-14.27,20230905,1817,109.96,20230726,4450,-14.27,20230905,1817,109.96,20230726,3.50,N,048870,500,413 억,,10009006,N,N,0,N,02,N
20230907,090420,53,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3870,-70,5,-1.78,1687750120,425638,5.18,4020,4040,3820,5120,2760,3940,3967.61,12.10,0,-18484,4276,4107,3921,3752,3566,4192,3837,414,1180,500,0,5,1,82708344,3201,19.85,2.29,12,0.51,195.00,1692.00,4450,20230905,-13.03,1817,20230726,112.99,4450,-13.03,20230905,1817,112.99,20230726,4450,-13.03,20230905,1817,112.99,20230726,3.50,N,048870,500,413 억,,10009006,N,N,0,N,02,N
20230906,160415,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3940,70,2,1.81,31753342040,8117945,40.70,3815,4090,3735,5030,2710,3870,3911.42,12.13,0,-35389,4813,4341,3978,3506,3143,4160,3325,414,1160,500,2550,5,1,82708344,3259,20.21,2.33,12,9.82,195.00,1692.00,4450,20230905,-11.46,1817,20230726,116.84,4450,-11.46,20230905,1817,116.84,20230726,4450,-11.46,20230905,1817,116.84,20230726,3.48,N,048870,500,413 억,,10030361,N,N,0,N,00,N
20230906,150414,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3945,75,2,1.94,30304202215,7749579,38.85,3815,4090,3735,5030,2710,3870,3910.44,12.13,0,178,4813,4341,3978,3506,3143,4160,3325,414,1160,500,2550,5,1,82708344,3263,20.23,2.33,12,9.37,195.00,1692.00,4450,20230905,-11.35,1817,20230726,117.12,4450,-11.35,20230905,1817,117.12,20230726,4450,-11.35,20230905,1817,117.12,20230726,3.48,N,048870,500,413 억,,10030361,N,N,0,N,00,N
20230906,140417,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3880,10,2,0.26,28108604840,7187263,36.03,3815,4090,3735,5030,2710,3870,3910.90,12.13,0,-16267,4813,4341,3978,3506,3143,4160,3325,414,1160,500,2550,5,1,82708344,3209,19.90,2.29,12,8.69,195.00,1692.00,4450,20230905,-12.81,1817,20230726,113.54,4450,-12.81,20230905,1817,113.54,20230726,4450,-12.81,20230905,1817,113.54,20230726,3.48,N,048870,500,413 억,,10030361,N,N,0,N,00,N
20230906,130414,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3895,25,2,0.65,27244073540,6964071,34.91,3815,4090,3735,5030,2710,3870,3912.10,12.13,0,-19719,4813,4341,3978,3506,3143,4160,3325,414,1160,500,2550,5,1,82708344,3221,19.97,2.30,12,8.42,195.00,1692.00,4450,20230905,-12.47,1817,20230726,114.36,4450,-12.47,20230905,1817,114.36,20230726,4450,-12.47,20230905,1817,114.36,20230726,3.48,N,048870,500,413 억,,10030361,N,N,0,N,00,N
20230906,120418,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3870,0,3,0.00,26023269775,6650057,33.34,3815,4090,3735,5030,2710,3870,3913.25,12.13,0,-34451,4813,4341,3978,3506,3143,4160,3325,414,1160,500,2550,5,1,82708344,3201,19.85,2.29,12,8.04,195.00,1692.00,4450,20230905,-13.03,1817,20230726,112.99,4450,-13.03,20230905,1817,112.99,20230726,4450,-13.03,20230905,1817,112.99,20230726,3.48,N,048870,500,413 억,,10030361,N,N,0,N,00,N
20230906,110418,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3885,15,2,0.39,17438811785,4478683,22.45,3815,4030,3735,5030,2710,3870,3893.75,12.13,0,-17238,4813,4341,3978,3506,3143,4160,3325,414,1160,500,2550,5,1,82708344,3213,19.92,2.30,12,5.42,195.00,1692.00,4450,20230905,-12.70,1817,20230726,113.81,4450,-12.70,20230905,1817,113.81,20230726,4450,-12.70,20230905,1817,113.81,20230726,3.48,N,048870,500,413 억,,10030361,N,N,0,N,00,N
20230906,100407,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3855,-15,5,-0.39,14498680325,3710057,18.60,3815,4030,3735,5030,2710,3870,3907.96,12.13,0,-66172,4813,4341,3978,3506,3143,4160,3325,414,1160,500,2550,5,1,82708344,3188,19.77,2.28,12,4.49,195.00,1692.00,4450,20230905,-13.37,1817,20230726,112.16,4450,-13.37,20230905,1817,112.16,20230726,4450,-13.37,20230905,1817,112.16,20230726,3.48,N,048870,500,413 억,,10030361,N,N,0,N,00,N
20230906,090411,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3855,-15,5,-0.39,1531904455,399972,2.01,3815,3880,3770,5030,2710,3870,3829.85,12.13,0,-10319,4813,4341,3978,3506,3143,4160,3325,414,1160,500,2550,5,1,82708344,3188,19.77,2.28,12,0.48,195.00,1692.00,4450,20230905,-13.37,1817,20230726,112.16,4450,-13.37,20230905,1817,112.16,20230726,4450,-13.37,20230905,1817,112.16,20230726,3.48,N,048870,500,413 억,,10030361,N,N,0,N,00,N
20230905,160409,54,100.00,KOSDAQ,신고가,의료정밀기기,N,N,N,N, ,N,3870,0,3,0.00,78200770435,19733576,250.23,4200,4450,3615,5030,2710,3870,3963.04,12.36,0,-183420,3990,3930,3810,3750,3630,3960,3780,414,1160,500,2550,5,1,82708344,3201,19.85,2.29,12,23.86,195.00,1692.00,4450,20230905,-13.03,1817,20230726,112.99,4450,-13.03,20230905,1817,112.99,20230726,4450,-13.03,20230905,1817,112.99,20230726,3.58,N,048870,500,413 억,,10219229,N,N,0,N,01,N
20230905,150421,54,100.00,KOSDAQ,신고가,의료정밀기기,N,N,N,N, ,N,3830,-40,5,-1.03,75131235045,18938902,240.15,4200,4450,3615,5030,2710,3870,3967.03,12.36,0,-210740,3990,3930,3810,3750,3630,3960,3780,414,1160,500,2550,5,1,82708344,3168,19.64,2.26,12,22.90,195.00,1692.00,4450,20230905,-13.93,1817,20230726,110.79,4450,-13.93,20230905,1817,110.79,20230726,4450,-13.93,20230905,1817,110.79,20230726,3.58,N,048870,500,413 억,,10219229,N,N,0,N,01,N
20230905,140418,54,100.00,KOSDAQ,신고가,의료정밀기기,N,N,N,N, ,N,3775,-95,5,-2.45,73206671180,18430863,233.71,4200,4450,3615,5030,2710,3870,3971.96,12.36,0,-239410,3990,3930,3810,3750,3630,3960,3780,414,1160,500,2550,5,1,82708344,3122,19.36,2.23,12,22.28,195.00,1692.00,4450,20230905,-15.17,1817,20230726,107.76,4450,-15.17,20230905,1817,107.76,20230726,4450,-15.17,20230905,1817,107.76,20230726,3.58,N,048870,500,413 억,,10219229,N,N,0,N,01,N
20230905,130401,54,100.00,KOSDAQ,신고가,의료정밀기기,N,N,N,N, ,N,3860,-10,5,-0.26,69068436215,17337973,219.85,4200,4450,3615,5030,2710,3870,3983.65,12.36,0,-236747,3990,3930,3810,3750,3630,3960,3780,414,1160,500,2550,5,1,82708344,3193,19.79,2.28,12,20.96,195.00,1692.00,4450,20230905,-13.26,1817,20230726,112.44,4450,-13.26,20230905,1817,112.44,20230726,4450,-13.26,20230905,1817,112.44,20230726,3.58,N,048870,500,413 억,,10219229,N,N,0,N,01,N
20230905,120409,54,100.00,KOSDAQ,신고가,의료정밀기기,N,N,N,N, ,N,3725,-145,5,-3.75,62311792500,15572578,197.47,4200,4450,3615,5030,2710,3870,4001.38,12.36,0,-183134,3990,3930,3810,3750,3630,3960,3780,414,1160,500,2550,5,1,82708344,3081,19.10,2.20,12,18.83,195.00,1692.00,4450,20230905,-16.29,1817,20230726,105.01,4450,-16.29,20230905,1817,105.01,20230726,4450,-16.29,20230905,1817,105.01,20230726,3.58,N,048870,500,413 억,,10219229,N,N,0,N,01,N
20230905,110412,54,100.00,KOSDAQ,신고가,의료정밀기기,N,N,N,N, ,N,3780,-90,5,-2.33,59242711795,14762025,187.19,4200,4450,3615,5030,2710,3870,4013.18,12.36,0,-191600,3990,3930,3810,3750,3630,3960,3780,414,1160,500,2550,5,1,82708344,3126,19.38,2.23,12,17.85,195.00,1692.00,4450,20230905,-15.06,1817,20230726,108.04,4450,-15.06,20230905,1817,108.04,20230726,4450,-15.06,20230905,1817,108.04,20230726,3.58,N,048870,500,413 억,,10219229,N,N,0,N,01,N
20230905,100408,54,100.00,KOSDAQ,신고가,의료정밀기기,N,N,N,N, ,N,3970,100,2,2.58,47932278620,11762346,149.15,4200,4450,3810,5030,2710,3870,4075.06,12.36,0,-234089,3990,3930,3810,3750,3630,3960,3780,414,1160,500,2550,5,1,82708344,3284,20.36,2.35,12,14.22,195.00,1692.00,4450,20230905,-10.79,1817,20230726,118.49,4450,-10.79,20230905,1817,118.49,20230726,4450,-10.79,20230905,1817,118.49,20230726,3.58,N,048870,500,413 억,,10219229,N,N,0,N,01,N
20230905,090403,54,100.00,KOSDAQ,신고가,의료정밀기기,N,N,N,N, ,N,4135,265,2,6.85,18344069135,4292635,54.43,4200,4450,4105,5030,2710,3870,4273.38,12.36,0,-97961,3990,3930,3810,3750,3630,3960,3780,414,1160,500,2550,5,1,82708344,3420,21.21,2.44,12,5.19,195.00,1692.00,4450,20230905,-7.08,1817,20230726,127.57,4450,-7.08,20230905,1817,127.57,20230726,4450,-7.08,20230905,1817,127.57,20230726,3.58,N,048870,500,413 억,,10219229,N,N,0,N,01,N
20230904,160406,57,100.00,KOSDAQ,신고가,의료정밀기기,N,N,N,N, ,N,3870,890,1,29.87,30448272640,7885888,628.57,3845,3870,3690,3870,2090,2980,3861.11,12.39,0,-32419,2980,2980,2980,2980,2980,2980,2980,414,890,500,1960,5,1,82708344,3201,19.85,2.29,12,9.53,195.00,1692.00,3870,20230904,0.00,1817,20230726,112.99,3870,0.00,20230904,1817,112.99,20230726,3870,0.00,20230904,1817,112.99,20230726,3.59,N,048870,500,413 억,,10251643,N,N,0,N,00,N
20230904,150400,57,100.00,KOSDAQ,신고가,의료정밀기기,N,N,N,N, ,N,3870,890,1,29.87,30442320580,7884350,628.45,3845,3870,3690,3870,2090,2980,3861.11,12.39,0,-32419,2980,2980,2980,2980,2980,2980,2980,414,890,500,1960,5,1,82708344,3201,19.85,2.29,12,9.53,195.00,1692.00,3870,20230904,0.00,1817,20230726,112.99,3870,0.00,20230904,1817,112.99,20230726,3870,0.00,20230904,1817,112.99,20230726,3.59,N,048870,500,413 억,,10251643,N,N,0,N,00,N
20230904,140356,57,100.00,KOSDAQ,신고가,의료정밀기기,N,N,N,N, ,N,3870,890,1,29.87,30364502620,7864242,626.85,3845,3870,3690,3870,2090,2980,3861.08,12.39,0,-32210,2980,2980,2980,2980,2980,2980,2980,414,890,500,1960,5,1,82708344,3201,19.85,2.29,12,9.51,195.00,1692.00,3870,20230904,0.00,1817,20230726,112.99,3870,0.00,20230904,1817,112.99,20230726,3870,0.00,20230904,1817,112.99,20230726,3.59,N,048870,500,413 억,,10251643,N,N,0,N,00,N
20230904,130404,57,100.00,KOSDAQ,신고가,의료정밀기기,N,N,N,N, ,N,3870,890,1,29.87,30306688690,7849303,625.66,3845,3870,3690,3870,2090,2980,3861.07,12.39,0,-32210,2980,2980,2980,2980,2980,2980,2980,414,890,500,1960,5,1,82708344,3201,19.85,2.29,12,9.49,195.00,1692.00,3870,20230904,0.00,1817,20230726,112.99,3870,0.00,20230904,1817,112.99,20230726,3870,0.00,20230904,1817,112.99,20230726,3.59,N,048870,500,413 억,,10251643,N,N,0,N,00,N
20230904,120357,57,100.00,KOSDAQ,신고가,의료정밀기기,N,N,N,N, ,N,3870,890,1,29.87,30149171950,7808601,622.41,3845,3870,3690,3870,2090,2980,3861.02,12.39,0,-32210,2980,2980,2980,2980,2980,2980,2980,414,890,500,1960,5,1,82708344,3201,19.85,2.29,12,9.44,195.00,1692.00,3870,20230904,0.00,1817,20230726,112.99,3870,0.00,20230904,1817,112.99,20230726,3870,0.00,20230904,1817,112.99,20230726,3.59,N,048870,500,413 억,,10251643,N,N,0,N,00,N
20230904,110352,57,100.00,KOSDAQ,신고가,의료정밀기기,N,N,N,N, ,N,3870,890,1,29.87,30093471040,7794208,621.27,3845,3870,3690,3870,2090,2980,3861.00,12.39,0,-32179,2980,2980,2980,2980,2980,2980,2980,414,890,500,1960,5,1,82708344,3201,19.85,2.29,12,9.42,195.00,1692.00,3870,20230904,0.00,1817,20230726,112.99,3870,0.00,20230904,1817,112.99,20230726,3870,0.00,20230904,1817,112.99,20230726,3.59,N,048870,500,413 억,,10251643,N,N,0,N,00,N
20230904,100354,57,100.00,KOSDAQ,신고가,의료정밀기기,N,N,N,N, ,N,3870,890,1,29.87,29903113480,7745020,617.35,3845,3870,3690,3870,2090,2980,3860.95,12.39,0,-32179,2980,2980,2980,2980,2980,2980,2980,414,890,500,1960,5,1,82708344,3201,19.85,2.29,12,9.36,195.00,1692.00,3870,20230904,0.00,1817,20230726,112.99,3870,0.00,20230904,1817,112.99,20230726,3870,0.00,20230904,1817,112.99,20230726,3.59,N,048870,500,413 억,,10251643,N,N,0,N,00,N
20230904,090402,57,100.00,KOSDAQ,신고가,의료정밀기기,N,N,N,N, ,N,3870,890,1,29.87,19916131905,5164398,411.65,3845,3870,3690,3870,2090,2980,3856.43,12.39,0,-30043,2980,2980,2980,2980,2980,2980,2980,414,890,500,1960,5,1,82708344,3201,19.85,2.29,12,6.24,195.00,1692.00,3870,20230904,0.00,1817,20230726,112.99,3870,0.00,20230904,1817,112.99,20230726,3870,0.00,20230904,1817,112.99,20230726,3.59,N,048870,500,413 억,,10251643,N,N,0,N,00,N
20230901,160354,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2980,685,1,29.85,3738249080,1254446,30.69,2980,2980,2980,2980,1610,2295,2980.00,12.40,0,-4185,2708,2501,2273,2066,1838,2605,2170,414,685,500,1510,5,1,82708344,2465,15.28,1.76,12,1.52,195.00,1692.00,3845,20220915,-22.50,1817,20230726,64.01,3750,-20.53,20230214,1817,64.01,20230726,3845,-22.50,20220915,1817,64.01,20230726,3.56,N,048870,500,413 억,,10255662,N,N,0,N,00,N
20230901,150402,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2980,685,1,29.85,3735650520,1253574,30.67,2980,2980,2980,2980,1610,2295,2980.00,12.40,0,-4185,2708,2501,2273,2066,1838,2605,2170,414,685,500,1510,5,1,82708344,2465,15.28,1.76,12,1.52,195.00,1692.00,3845,20220915,-22.50,1817,20230726,64.01,3750,-20.53,20230214,1817,64.01,20230726,3845,-22.50,20220915,1817,64.01,20230726,3.56,N,048870,500,413 억,,10255662,N,N,0,N,00,N
20230901,140359,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2980,685,1,29.85,3690700200,1238490,30.30,2980,2980,2980,2980,1610,2295,2980.00,12.40,0,-4185,2708,2501,2273,2066,1838,2605,2170,414,685,500,1510,5,1,82708344,2465,15.28,1.76,12,1.50,195.00,1692.00,3845,20220915,-22.50,1817,20230726,64.01,3750,-20.53,20230214,1817,64.01,20230726,3845,-22.50,20220915,1817,64.01,20230726,3.56,N,048870,500,413 억,,10255662,N,N,0,N,00,N
20230901,130352,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2980,685,1,29.85,3683992220,1236239,30.24,2980,2980,2980,2980,1610,2295,2980.00,12.40,0,-4185,2708,2501,2273,2066,1838,2605,2170,414,685,500,1510,5,1,82708344,2465,15.28,1.76,12,1.49,195.00,1692.00,3845,20220915,-22.50,1817,20230726,64.01,3750,-20.53,20230214,1817,64.01,20230726,3845,-22.50,20220915,1817,64.01,20230726,3.56,N,048870,500,413 억,,10255662,N,N,0,N,00,N
20230901,120355,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2980,685,1,29.85,3649373560,1224622,29.96,2980,2980,2980,2980,1610,2295,2980.00,12.40,0,-4185,2708,2501,2273,2066,1838,2605,2170,414,685,500,1510,5,1,82708344,2465,15.28,1.76,12,1.48,195.00,1692.00,3845,20220915,-22.50,1817,20230726,64.01,3750,-20.53,20230214,1817,64.01,20230726,3845,-22.50,20220915,1817,64.01,20230726,3.56,N,048870,500,413 억,,10255662,N,N,0,N,00,N
20230901,110355,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2980,685,1,29.85,3577379740,1200463,29.37,2980,2980,2980,2980,1610,2295,2980.00,12.40,0,-4185,2708,2501,2273,2066,1838,2605,2170,414,685,500,1510,5,1,82708344,2465,15.28,1.76,12,1.45,195.00,1692.00,3845,20220915,-22.50,1817,20230726,64.01,3750,-20.53,20230214,1817,64.01,20230726,3845,-22.50,20220915,1817,64.01,20230726,3.56,N,048870,500,413 억,,10255662,N,N,0,N,00,N
20230901,100353,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2980,685,1,29.85,3489839260,1171087,28.65,2980,2980,2980,2980,1610,2295,2980.00,12.40,0,-4185,2708,2501,2273,2066,1838,2605,2170,414,685,500,1510,5,1,82708344,2465,15.28,1.76,12,1.42,195.00,1692.00,3845,20220915,-22.50,1817,20230726,64.01,3750,-20.53,20230214,1817,64.01,20230726,3845,-22.50,20220915,1817,64.01,20230726,3.56,N,048870,500,413 억,,10255662,N,N,0,N,00,N
20230901,090349,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2980,685,1,29.85,2736492280,918286,22.46,2980,2980,2980,2980,1610,2295,2980.00,12.40,0,-2959,2708,2501,2273,2066,1838,2605,2170,414,685,500,1510,5,1,82708344,2465,15.28,1.76,12,1.11,195.00,1692.00,3845,20220915,-22.50,1817,20230726,64.01,3750,-20.53,20230214,1817,64.01,20230726,3845,-22.50,20220915,1817,64.01,20230726,3.56,N,048870,500,413 억,,10255662,N,N,0,N,00,N