KissMeData/048870/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
20240930,160525,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2855,-10,5,-0.35,1517349435,528190,34.65,2870,2920,2835,3720,2010,2865,2872.84,13.50,0,2700,3108,2986,2918,2796,2728,2952,2762,414,855,500,2000,5,1,82708344,2361,101.96,1.33,12,0.64,28.00,2153.00,4080,20230919,-30.02,2100,20240805,35.95,3870,-26.23,20240320,2100,35.95,20240805,3870,-26.23,20240320,2100,35.95,20240805,4.03,N,048870,500,413 억,,11168891,N,N,59,N,00,N
20240930,150531,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2870,5,2,0.17,1372856095,477679,31.33,2870,2920,2835,3720,2010,2865,2874.02,13.50,0,-3034,3108,2986,2918,2796,2728,2952,2762,414,855,500,2000,5,1,82708344,2374,102.50,1.33,12,0.58,28.00,2153.00,4080,20230919,-29.66,2100,20240805,36.67,3870,-25.84,20240320,2100,36.67,20240805,3870,-25.84,20240320,2100,36.67,20240805,4.03,N,048870,500,413 억,,11168891,N,N,17,N,00,N
20240930,140530,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2880,15,2,0.52,1252245325,435699,28.58,2870,2920,2835,3720,2010,2865,2874.12,13.50,0,-2049,3108,2986,2918,2796,2728,2952,2762,414,855,500,2000,5,1,82708344,2382,102.86,1.34,12,0.53,28.00,2153.00,4080,20230919,-29.41,2100,20240805,37.14,3870,-25.58,20240320,2100,37.14,20240805,3870,-25.58,20240320,2100,37.14,20240805,4.03,N,048870,500,413 억,,11168891,N,N,17,N,00,N
20240930,130530,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2905,40,2,1.40,1120483700,390083,25.59,2870,2920,2835,3720,2010,2865,2872.43,13.50,0,4421,3108,2986,2918,2796,2728,2952,2762,414,855,500,2000,5,1,82708344,2403,103.75,1.35,12,0.47,28.00,2153.00,4080,20230919,-28.80,2100,20240805,38.33,3870,-24.94,20240320,2100,38.33,20240805,3870,-24.94,20240320,2100,38.33,20240805,4.03,N,048870,500,413 억,,11168891,N,N,17,N,00,N
20240930,120527,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2875,10,2,0.35,829572310,289789,19.01,2870,2905,2835,3720,2010,2865,2862.67,13.50,0,11193,3108,2986,2918,2796,2728,2952,2762,414,855,500,2000,5,1,82708344,2378,102.68,1.34,12,0.35,28.00,2153.00,4080,20230919,-29.53,2100,20240805,36.90,3870,-25.71,20240320,2100,36.90,20240805,3870,-25.71,20240320,2100,36.90,20240805,4.03,N,048870,500,413 억,,11168891,N,N,17,N,00,N
20240930,110525,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2855,-10,5,-0.35,601820225,209818,13.76,2870,2905,2845,3720,2010,2865,2868.30,13.50,0,-22901,3108,2986,2918,2796,2728,2952,2762,414,855,500,2000,5,1,82708344,2361,101.96,1.33,12,0.25,28.00,2153.00,4080,20230919,-30.02,2100,20240805,35.95,3870,-26.23,20240320,2100,35.95,20240805,3870,-26.23,20240320,2100,35.95,20240805,4.03,N,048870,500,413 억,,11168891,N,N,17,N,00,N
20240930,100523,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2860,-5,5,-0.17,406130735,141569,9.29,2870,2905,2845,3720,2010,2865,2868.79,13.50,0,-12007,3108,2986,2918,2796,2728,2952,2762,414,855,500,2000,5,1,82708344,2365,102.14,1.33,12,0.17,28.00,2153.00,4080,20230919,-29.90,2100,20240805,36.19,3870,-26.10,20240320,2100,36.19,20240805,3870,-26.10,20240320,2100,36.19,20240805,4.03,N,048870,500,413 억,,11168891,N,N,17,N,00,N
20240930,090506,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2865,0,3,0.00,79710370,27733,1.82,2870,2895,2860,3720,2010,2865,2874.35,13.50,0,-453,3108,2986,2918,2796,2728,2952,2762,414,855,500,2000,5,1,82708344,2370,102.32,1.33,12,0.03,28.00,2153.00,4080,20230919,-29.78,2100,20240805,36.43,3870,-25.97,20240320,2100,36.43,20240805,3870,-25.97,20240320,2100,36.43,20240805,4.03,N,048870,500,413 억,,11168891,N,N,17,N,00,N
20240927,160525,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2865,-160,5,-5.29,4397312125,1510041,220.20,3040,3040,2850,3930,2120,3025,2912.03,13.40,0,107214,3091,3057,3016,2982,2941,3075,3000,414,905,500,2110,5,1,82708344,2370,102.32,1.33,12,1.83,28.00,2153.00,4100,20230918,-30.12,2100,20240805,36.43,3870,-25.97,20240320,2100,36.43,20240805,3870,-25.97,20240320,2100,36.43,20240805,4.02,N,048870,500,413 억,,11085892,N,N,17,N,00,N
20240927,150530,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2885,-140,5,-4.63,4135523305,1419014,206.92,3040,3040,2850,3930,2120,3025,2914.27,13.40,0,113771,3091,3057,3016,2982,2941,3075,3000,414,905,500,2110,5,1,82708344,2386,103.04,1.34,12,1.72,28.00,2153.00,4100,20230918,-29.63,2100,20240805,37.38,3870,-25.45,20240320,2100,37.38,20240805,3870,-25.45,20240320,2100,37.38,20240805,4.02,N,048870,500,413 억,,11085892,N,N,20,N,00,N
20240927,140533,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2870,-155,5,-5.12,3444539115,1178085,171.79,3040,3040,2870,3930,2120,3025,2923.75,13.40,0,95172,3091,3057,3016,2982,2941,3075,3000,414,905,500,2110,5,1,82708344,2374,102.50,1.33,12,1.42,28.00,2153.00,4100,20230918,-30.00,2100,20240805,36.67,3870,-25.84,20240320,2100,36.67,20240805,3870,-25.84,20240320,2100,36.67,20240805,4.02,N,048870,500,413 억,,11085892,N,N,20,N,00,N
20240927,130528,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2885,-140,5,-4.63,3087927780,1054367,153.75,3040,3040,2880,3930,2120,3025,2928.60,13.40,0,88995,3091,3057,3016,2982,2941,3075,3000,414,905,500,2110,5,1,82708344,2386,103.04,1.34,12,1.27,28.00,2153.00,4100,20230918,-29.63,2100,20240805,37.38,3870,-25.45,20240320,2100,37.38,20240805,3870,-25.45,20240320,2100,37.38,20240805,4.02,N,048870,500,413 억,,11085892,N,N,20,N,00,N
20240927,120527,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2895,-130,5,-4.30,2667979405,909042,132.56,3040,3040,2885,3930,2120,3025,2934.82,13.40,0,74508,3091,3057,3016,2982,2941,3075,3000,414,905,500,2110,5,1,82708344,2394,103.39,1.34,12,1.10,28.00,2153.00,4100,20230918,-29.39,2100,20240805,37.86,3870,-25.19,20240320,2100,37.86,20240805,3870,-25.19,20240320,2100,37.86,20240805,4.02,N,048870,500,413 억,,11085892,N,N,20,N,00,N
20240927,110529,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2915,-110,5,-3.64,2019680380,685386,99.94,3040,3040,2895,3930,2120,3025,2946.65,13.40,0,11231,3091,3057,3016,2982,2941,3075,3000,414,905,500,2110,5,1,82708344,2411,104.11,1.35,12,0.83,28.00,2153.00,4100,20230918,-28.90,2100,20240805,38.81,3870,-24.68,20240320,2100,38.81,20240805,3870,-24.68,20240320,2100,38.81,20240805,4.02,N,048870,500,413 억,,11085892,N,N,20,N,00,N
20240927,100527,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2935,-90,5,-2.98,1319406850,445008,64.89,3040,3040,2925,3930,2120,3025,2964.75,13.40,0,-23577,3091,3057,3016,2982,2941,3075,3000,414,905,500,2110,5,1,82708344,2427,104.82,1.36,12,0.54,28.00,2153.00,4100,20230918,-28.41,2100,20240805,39.76,3870,-24.16,20240320,2100,39.76,20240805,3870,-24.16,20240320,2100,39.76,20240805,4.02,N,048870,500,413 억,,11085892,N,N,20,N,00,N
20240927,090527,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3000,-25,5,-0.83,116605140,38695,5.64,3040,3040,2990,3930,2120,3025,3013.08,13.40,0,-16971,3091,3057,3016,2982,2941,3075,3000,414,905,500,2110,5,1,82708344,2481,107.14,1.39,12,0.05,28.00,2153.00,4100,20230918,-26.83,2100,20240805,42.86,3870,-22.48,20240320,2100,42.86,20240805,3870,-22.48,20240320,2100,42.86,20240805,4.02,N,048870,500,413 억,,11085892,N,N,20,N,00,N
20240926,160519,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3025,15,2,0.50,2033395500,675070,47.85,3000,3050,2975,3910,2110,3010,3012.06,13.37,0,26560,3196,3102,3041,2947,2886,3072,2917,414,900,500,2100,5,1,82708344,2502,108.04,1.41,12,0.82,28.00,2153.00,4100,20230918,-26.22,2100,20240805,44.05,3870,-21.83,20240320,2100,44.05,20240805,3870,-21.83,20240320,2100,44.05,20240805,4.05,N,048870,500,413 억,,11059197,N,N,20,N,00,N
20240926,150517,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3025,15,2,0.50,1809950570,601071,42.61,3000,3050,2975,3910,2110,3010,3011.21,13.37,0,33475,3196,3102,3041,2947,2886,3072,2917,414,900,500,2100,5,1,82708344,2502,108.04,1.41,12,0.73,28.00,2153.00,4100,20230918,-26.22,2100,20240805,44.05,3870,-21.83,20240320,2100,44.05,20240805,3870,-21.83,20240320,2100,44.05,20240805,4.05,N,048870,500,413 억,,11059197,N,N,8,N,00,N
20240926,140524,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3020,10,2,0.33,1597643795,530862,37.63,3000,3050,2975,3910,2110,3010,3009.53,13.37,0,40381,3196,3102,3041,2947,2886,3072,2917,414,900,500,2100,5,1,82708344,2498,107.86,1.40,12,0.64,28.00,2153.00,4100,20230918,-26.34,2100,20240805,43.81,3870,-21.96,20240320,2100,43.81,20240805,3870,-21.96,20240320,2100,43.81,20240805,4.05,N,048870,500,413 억,,11059197,N,N,8,N,00,N
20240926,130525,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3010,0,3,0.00,1482551495,492732,34.93,3000,3050,2975,3910,2110,3010,3008.84,13.37,0,29234,3196,3102,3041,2947,2886,3072,2917,414,900,500,2100,5,1,82708344,2490,107.50,1.40,12,0.60,28.00,2153.00,4100,20230918,-26.59,2100,20240805,43.33,3870,-22.22,20240320,2100,43.33,20240805,3870,-22.22,20240320,2100,43.33,20240805,4.05,N,048870,500,413 억,,11059197,N,N,8,N,00,N
20240926,120527,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3015,5,2,0.17,1331968340,442797,31.39,3000,3050,2975,3910,2110,3010,3008.08,13.37,0,21773,3196,3102,3041,2947,2886,3072,2917,414,900,500,2100,5,1,82708344,2494,107.68,1.40,12,0.54,28.00,2153.00,4100,20230918,-26.46,2100,20240805,43.57,3870,-22.09,20240320,2100,43.57,20240805,3870,-22.09,20240320,2100,43.57,20240805,4.05,N,048870,500,413 억,,11059197,N,N,8,N,00,N
20240926,110525,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3005,-5,5,-0.17,1191014240,396032,28.07,3000,3050,2975,3910,2110,3010,3007.37,13.37,0,16631,3196,3102,3041,2947,2886,3072,2917,414,900,500,2100,5,1,82708344,2485,107.32,1.40,12,0.48,28.00,2153.00,4100,20230918,-26.71,2100,20240805,43.10,3870,-22.35,20240320,2100,43.10,20240805,3870,-22.35,20240320,2100,43.10,20240805,4.05,N,048870,500,413 억,,11059197,N,N,8,N,00,N
20240926,100526,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2995,-15,5,-0.50,833392370,277152,19.65,3000,3050,2975,3910,2110,3010,3006.99,13.37,0,1434,3196,3102,3041,2947,2886,3072,2917,414,900,500,2100,5,1,82708344,2477,106.96,1.39,12,0.34,28.00,2153.00,4100,20230918,-26.95,2100,20240805,42.62,3870,-22.61,20240320,2100,42.62,20240805,3870,-22.61,20240320,2100,42.62,20240805,4.05,N,048870,500,413 억,,11059197,N,N,8,N,00,N
20240926,090523,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3015,5,2,0.17,165878400,54919,3.89,3000,3050,3000,3910,2110,3010,3020.42,13.37,0,-13330,3196,3102,3041,2947,2886,3072,2917,414,900,500,2100,5,1,82708344,2494,107.68,1.40,12,0.07,28.00,2153.00,4100,20230918,-26.46,2100,20240805,43.57,3870,-22.09,20240320,2100,43.57,20240805,3870,-22.09,20240320,2100,43.57,20240805,4.05,N,048870,500,413 억,,11059197,N,N,8,N,00,N
20240925,160519,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3010,-120,5,-3.83,4222101940,1381944,89.62,3130,3135,2980,4065,2195,3130,3055.13,13.40,0,-24047,3260,3195,3115,3050,2970,3155,3010,414,935,500,2190,5,1,82708344,2490,107.50,1.40,12,1.67,28.00,2153.00,4100,20230918,-26.59,2100,20240805,43.33,3870,-22.22,20240320,2100,43.33,20240805,3870,-22.22,20240320,2100,43.33,20240805,4.10,N,048870,500,413 억,,11082561,N,N,8,N,00,N
20240925,150524,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3020,-110,5,-3.51,3928927305,1284584,83.30,3130,3135,2980,4065,2195,3130,3058.34,13.40,0,-23443,3260,3195,3115,3050,2970,3155,3010,414,935,500,2190,5,1,82708344,2498,107.86,1.40,12,1.55,28.00,2153.00,4100,20230918,-26.34,2100,20240805,43.81,3870,-21.96,20240320,2100,43.81,20240805,3870,-21.96,20240320,2100,43.81,20240805,4.10,N,048870,500,413 억,,11082561,N,N,49,N,00,N
20240925,140525,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3055,-75,5,-2.40,2568860390,834517,54.12,3130,3135,3045,4065,2195,3130,3078.06,13.40,0,-6677,3260,3195,3115,3050,2970,3155,3010,414,935,500,2190,5,1,82708344,2527,109.11,1.42,12,1.01,28.00,2153.00,4100,20230918,-25.49,2100,20240805,45.48,3870,-21.06,20240320,2100,45.48,20240805,3870,-21.06,20240320,2100,45.48,20240805,4.10,N,048870,500,413 억,,11082561,N,N,49,N,00,N
20240925,130523,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3050,-80,5,-2.56,2444506815,793826,51.48,3130,3135,3045,4065,2195,3130,3079.19,13.40,0,-7027,3260,3195,3115,3050,2970,3155,3010,414,935,500,2190,5,1,82708344,2523,108.93,1.42,12,0.96,28.00,2153.00,4100,20230918,-25.61,2100,20240805,45.24,3870,-21.19,20240320,2100,45.24,20240805,3870,-21.19,20240320,2100,45.24,20240805,4.10,N,048870,500,413 억,,11082561,N,N,49,N,00,N
20240925,120523,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3060,-70,5,-2.24,1973763860,639564,41.47,3130,3135,3050,4065,2195,3130,3085.89,13.40,0,8809,3260,3195,3115,3050,2970,3155,3010,414,935,500,2190,5,1,82708344,2531,109.29,1.42,12,0.77,28.00,2153.00,4100,20230918,-25.37,2100,20240805,45.71,3870,-20.93,20240320,2100,45.71,20240805,3870,-20.93,20240320,2100,45.71,20240805,4.10,N,048870,500,413 억,,11082561,N,N,49,N,00,N
20240925,110521,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3075,-55,5,-1.76,1561885795,505005,32.75,3130,3135,3065,4065,2195,3130,3092.57,13.40,0,23667,3260,3195,3115,3050,2970,3155,3010,414,935,500,2190,5,1,82708344,2543,109.82,1.43,12,0.61,28.00,2153.00,4100,20230918,-25.00,2100,20240805,46.43,3870,-20.54,20240320,2100,46.43,20240805,3870,-20.54,20240320,2100,46.43,20240805,4.10,N,048870,500,413 억,,11082561,N,N,49,N,00,N
20240925,100523,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3105,-25,5,-0.80,898910435,289665,18.78,3130,3135,3085,4065,2195,3130,3102.97,13.40,0,51736,3260,3195,3115,3050,2970,3155,3010,414,935,500,2190,5,1,82708344,2568,110.89,1.44,12,0.35,28.00,2153.00,4100,20230918,-24.27,2100,20240805,47.86,3870,-19.77,20240320,2100,47.86,20240805,3870,-19.77,20240320,2100,47.86,20240805,4.10,N,048870,500,413 억,,11082561,N,N,49,N,00,N
20240925,090523,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3115,-15,5,-0.48,180197845,57870,3.75,3130,3135,3105,4065,2195,3130,3112.88,13.40,0,25098,3260,3195,3115,3050,2970,3155,3010,414,935,500,2190,5,1,82708344,2576,111.25,1.45,12,0.07,28.00,2153.00,4100,20230918,-24.02,2100,20240805,48.33,3870,-19.51,20240320,2100,48.33,20240805,3870,-19.51,20240320,2100,48.33,20240805,4.10,N,048870,500,413 억,,11082561,N,N,49,N,00,N
20240924,160520,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3130,-60,5,-1.88,4709146625,1520553,73.37,3165,3180,3035,4145,2235,3190,3096.95,13.49,0,-72069,3343,3266,3198,3121,3053,3232,3087,414,955,500,2230,5,1,82708344,2589,111.79,1.45,12,1.84,28.00,2153.00,4100,20230918,-23.66,2100,20240805,49.05,3870,-19.12,20240320,2100,49.05,20240805,3870,-19.12,20240320,2100,49.05,20240805,4.01,N,048870,500,413 억,,11155675,N,N,49,N,00,N
20240924,150520,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3125,-65,5,-2.04,4374692765,1413410,68.20,3165,3180,3035,4145,2235,3190,3095.09,13.49,0,-71230,3343,3266,3198,3121,3053,3232,3087,414,955,500,2230,5,1,82708344,2585,111.61,1.45,12,1.71,28.00,2153.00,4100,20230918,-23.78,2100,20240805,48.81,3870,-19.25,20240320,2100,48.81,20240805,3870,-19.25,20240320,2100,48.81,20240805,4.01,N,048870,500,413 억,,11155675,N,N,12,N,00,N
20240924,140519,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3100,-90,5,-2.82,3944224240,1275005,61.52,3165,3180,3035,4145,2235,3190,3093.45,13.49,0,-98361,3343,3266,3198,3121,3053,3232,3087,414,955,500,2230,5,1,82708344,2564,110.71,1.44,12,1.54,28.00,2153.00,4100,20230918,-24.39,2100,20240805,47.62,3870,-19.90,20240320,2100,47.62,20240805,3870,-19.90,20240320,2100,47.62,20240805,4.01,N,048870,500,413 억,,11155675,N,N,12,N,00,N
20240924,130519,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3095,-95,5,-2.98,3654456505,1181496,57.01,3165,3180,3035,4145,2235,3190,3093.02,13.49,0,-136385,3343,3266,3198,3121,3053,3232,3087,414,955,500,2230,5,1,82708344,2560,110.54,1.44,12,1.43,28.00,2153.00,4100,20230918,-24.51,2100,20240805,47.38,3870,-20.03,20240320,2100,47.38,20240805,3870,-20.03,20240320,2100,47.38,20240805,4.01,N,048870,500,413 억,,11155675,N,N,12,N,00,N
20240924,120521,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3085,-105,5,-3.29,3362014220,1086429,52.42,3165,3180,3035,4145,2235,3190,3094.50,13.49,0,-152674,3343,3266,3198,3121,3053,3232,3087,414,955,500,2230,5,1,82708344,2552,110.18,1.43,12,1.31,28.00,2153.00,4100,20230918,-24.76,2100,20240805,46.90,3870,-20.28,20240320,2100,46.90,20240805,3870,-20.28,20240320,2100,46.90,20240805,4.01,N,048870,500,413 억,,11155675,N,N,12,N,00,N
20240924,110519,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3085,-105,5,-3.29,2833873295,915710,44.18,3165,3180,3035,4145,2235,3190,3094.66,13.49,0,-132932,3343,3266,3198,3121,3053,3232,3087,414,955,500,2230,5,1,82708344,2552,110.18,1.43,12,1.11,28.00,2153.00,4100,20230918,-24.76,2100,20240805,46.90,3870,-20.28,20240320,2100,46.90,20240805,3870,-20.28,20240320,2100,46.90,20240805,4.01,N,048870,500,413 억,,11155675,N,N,12,N,00,N
20240924,100518,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3070,-120,5,-3.76,2301998880,743651,35.88,3165,3180,3035,4145,2235,3190,3095.46,13.49,0,-113917,3343,3266,3198,3121,3053,3232,3087,414,955,500,2230,5,1,82708344,2539,109.64,1.43,12,0.90,28.00,2153.00,4100,20230918,-25.12,2100,20240805,46.19,3870,-20.67,20240320,2100,46.19,20240805,3870,-20.67,20240320,2100,46.19,20240805,4.01,N,048870,500,413 억,,11155675,N,N,12,N,00,N
20240924,090519,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3140,-50,5,-1.57,599846250,190614,9.20,3165,3180,3105,4145,2235,3190,3146.77,13.49,0,-57138,3343,3266,3198,3121,3053,3232,3087,414,955,500,2230,5,1,82708344,2597,112.14,1.46,12,0.23,28.00,2153.00,4100,20230918,-23.41,2100,20240805,49.52,3870,-18.86,20240320,2100,49.52,20240805,3870,-18.86,20240320,2100,49.52,20240805,4.01,N,048870,500,413 억,,11155675,N,N,12,N,00,N
20240923,160518,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3190,15,2,0.47,6506580010,2025809,92.54,3220,3275,3130,4125,2225,3175,3211.93,13.62,0,-106407,3291,3232,3186,3127,3081,3210,3105,414,950,500,2220,5,1,82708344,2638,113.93,1.48,12,2.45,28.00,2153.00,4100,20230918,-22.20,2100,20240805,51.90,3870,-17.57,20240320,2100,51.90,20240805,3870,-17.57,20240320,2100,51.90,20240805,3.95,N,048870,500,413 억,,11262820,N,N,12,N,00,N
20240923,150519,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3175,0,3,0.00,5678807145,1764342,80.60,3220,3275,3150,4125,2225,3175,3218.68,13.62,0,-132922,3291,3232,3186,3127,3081,3210,3105,414,950,500,2220,5,1,82708344,2626,113.39,1.47,12,2.13,28.00,2153.00,4100,20230918,-22.56,2100,20240805,51.19,3870,-17.96,20240320,2100,51.19,20240805,3870,-17.96,20240320,2100,51.19,20240805,3.95,N,048870,500,413 억,,11262820,N,N,44,N,00,N
20240923,140523,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3205,30,2,0.94,4834877970,1500503,68.55,3220,3275,3150,4125,2225,3175,3222.20,13.62,0,-92504,3291,3232,3186,3127,3081,3210,3105,414,950,500,2220,5,1,82708344,2651,114.46,1.49,12,1.81,28.00,2153.00,4100,20230918,-21.83,2100,20240805,52.62,3870,-17.18,20240320,2100,52.62,20240805,3870,-17.18,20240320,2100,52.62,20240805,3.95,N,048870,500,413 억,,11262820,N,N,44,N,00,N
20240923,130519,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3240,65,2,2.05,3952288660,1226718,56.04,3220,3275,3150,4125,2225,3175,3221.87,13.62,0,-25551,3291,3232,3186,3127,3081,3210,3105,414,950,500,2220,5,1,82708344,2680,115.71,1.50,12,1.48,28.00,2153.00,4100,20230918,-20.98,2100,20240805,54.29,3870,-16.28,20240320,2100,54.29,20240805,3870,-16.28,20240320,2100,54.29,20240805,3.95,N,048870,500,413 억,,11262820,N,N,44,N,00,N
20240923,120518,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3240,65,2,2.05,3461221345,1075021,49.11,3220,3275,3150,4125,2225,3175,3219.72,13.62,0,-47945,3291,3232,3186,3127,3081,3210,3105,414,950,500,2220,5,1,82708344,2680,115.71,1.50,12,1.30,28.00,2153.00,4100,20230918,-20.98,2100,20240805,54.29,3870,-16.28,20240320,2100,54.29,20240805,3870,-16.28,20240320,2100,54.29,20240805,3.95,N,048870,500,413 억,,11262820,N,N,44,N,00,N
20240923,110518,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3235,60,2,1.89,3002369405,933360,42.64,3220,3275,3150,4125,2225,3175,3216.77,13.62,0,-12764,3291,3232,3186,3127,3081,3210,3105,414,950,500,2220,5,1,82708344,2676,115.54,1.50,12,1.13,28.00,2153.00,4100,20230918,-21.10,2100,20240805,54.05,3870,-16.41,20240320,2100,54.05,20240805,3870,-16.41,20240320,2100,54.05,20240805,3.95,N,048870,500,413 억,,11262820,N,N,44,N,00,N
20240923,100517,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3190,15,2,0.47,2121806430,660312,30.16,3220,3275,3150,4125,2225,3175,3213.39,13.62,0,-87308,3291,3232,3186,3127,3081,3210,3105,414,950,500,2220,5,1,82708344,2638,113.93,1.48,12,0.80,28.00,2153.00,4100,20230918,-22.20,2100,20240805,51.90,3870,-17.57,20240320,2100,51.90,20240805,3870,-17.57,20240320,2100,51.90,20240805,3.95,N,048870,500,413 억,,11262820,N,N,44,N,00,N
20240923,090517,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3225,50,2,1.57,706176430,218815,10.00,3220,3275,3190,4125,2225,3175,3227.49,13.62,0,-48128,3291,3232,3186,3127,3081,3210,3105,414,950,500,2220,5,1,82708344,2667,115.18,1.50,12,0.26,28.00,2153.00,4100,20230918,-21.34,2100,20240805,53.57,3870,-16.67,20240320,2100,53.57,20240805,3870,-16.67,20240320,2100,53.57,20240805,3.95,N,048870,500,413 억,,11262820,N,N,44,N,00,N
20240913,160455,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3010,-25,5,-0.82,4863410235,1600894,57.54,3060,3120,2970,3945,2125,3035,3037.97,13.75,0,-165886,3228,3131,3028,2931,2828,3180,2980,414,910,500,2120,5,1,82708344,2490,107.50,1.40,12,1.94,28.00,2153.00,4100,20230918,-26.59,2100,20240805,43.33,3870,-22.22,20240320,2100,43.33,20240805,4100,-26.59,20230918,2100,43.33,20240805,3.95,N,048870,500,413 억,,11374674,N,N,13,N,00,N
20240913,150459,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3000,-35,5,-1.15,4627037535,1522240,54.71,3060,3120,2970,3945,2125,3035,3039.63,13.75,0,-186881,3228,3131,3028,2931,2828,3180,2980,414,910,500,2120,5,1,82708344,2481,107.14,1.39,12,1.84,28.00,2153.00,4100,20230918,-26.83,2100,20240805,42.86,3870,-22.48,20240320,2100,42.86,20240805,4100,-26.83,20230918,2100,42.86,20240805,3.95,N,048870,500,413 억,,11374674,N,N,13,N,00,N
20240913,140500,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2990,-45,5,-1.48,4081108530,1339765,48.15,3060,3120,2970,3945,2125,3035,3046.15,13.75,0,-220761,3228,3131,3028,2931,2828,3180,2980,414,910,500,2120,5,1,82708344,2473,106.79,1.39,12,1.62,28.00,2153.00,4100,20230918,-27.07,2100,20240805,42.38,3870,-22.74,20240320,2100,42.38,20240805,4100,-27.07,20230918,2100,42.38,20240805,3.95,N,048870,500,413 억,,11374674,N,N,13,N,00,N
20240913,130457,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2980,-55,5,-1.81,3756313170,1231039,44.24,3060,3120,2970,3945,2125,3035,3051.36,13.75,0,-241395,3228,3131,3028,2931,2828,3180,2980,414,910,500,2120,5,1,82708344,2465,106.43,1.38,12,1.49,28.00,2153.00,4100,20230918,-27.32,2100,20240805,41.90,3870,-23.00,20240320,2100,41.90,20240805,4100,-27.32,20230918,2100,41.90,20240805,3.95,N,048870,500,413 억,,11374674,N,N,13,N,00,N
20240913,120458,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3040,5,2,0.16,3069326080,1002720,36.04,3060,3120,3005,3945,2125,3035,3061.04,13.75,0,-189694,3228,3131,3028,2931,2828,3180,2980,414,910,500,2120,5,1,82708344,2514,108.57,1.41,12,1.21,28.00,2153.00,4100,20230918,-25.85,2100,20240805,44.76,3870,-21.45,20240320,2100,44.76,20240805,4100,-25.85,20230918,2100,44.76,20240805,3.95,N,048870,500,413 억,,11374674,N,N,13,N,00,N
20240913,110459,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3020,-15,5,-0.49,2802086220,914387,32.86,3060,3120,3005,3945,2125,3035,3064.49,13.75,0,-159637,3228,3131,3028,2931,2828,3180,2980,414,910,500,2120,5,1,82708344,2498,107.86,1.40,12,1.11,28.00,2153.00,4100,20230918,-26.34,2100,20240805,43.81,3870,-21.96,20240320,2100,43.81,20240805,4100,-26.34,20230918,2100,43.81,20240805,3.95,N,048870,500,413 억,,11374674,N,N,13,N,00,N
20240913,100459,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3035,0,3,0.00,2375592515,773871,27.81,3060,3120,3005,3945,2125,3035,3069.82,13.75,0,-126588,3228,3131,3028,2931,2828,3180,2980,414,910,500,2120,5,1,82708344,2510,108.39,1.41,12,0.94,28.00,2153.00,4100,20230918,-25.98,2100,20240805,44.52,3870,-21.58,20240320,2100,44.52,20240805,4100,-25.98,20230918,2100,44.52,20240805,3.95,N,048870,500,413 억,,11374674,N,N,13,N,00,N
20240913,090501,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3050,15,2,0.49,437472210,142891,5.14,3060,3095,3040,3945,2125,3035,3061.86,13.75,0,-60123,3228,3131,3028,2931,2828,3180,2980,414,910,500,2120,5,1,82708344,2523,108.93,1.42,12,0.17,28.00,2153.00,4100,20230918,-25.61,2100,20240805,45.24,3870,-21.19,20240320,2100,45.24,20240805,4100,-25.61,20230918,2100,45.24,20240805,3.95,N,048870,500,413 억,,11374674,N,N,13,N,00,N
20240912,160454,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3035,90,2,3.06,8289478245,2733702,66.24,2975,3125,2925,3825,2065,2945,3032.91,13.35,0,330477,3335,3140,3035,2840,2735,3087,2787,414,880,500,2060,5,1,82708344,2510,108.39,1.41,12,3.31,28.00,2153.00,4100,20230918,-25.98,2100,20240805,44.52,3870,-21.58,20240320,2100,44.52,20240805,4100,-25.98,20230918,2100,44.52,20240805,3.89,N,048870,500,413 억,,11039456,N,N,13,N,00,N
20240912,150456,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3045,100,2,3.40,7645670020,2521391,61.10,2975,3125,2925,3825,2065,2945,3032.96,13.35,0,329015,3335,3140,3035,2840,2735,3087,2787,414,880,500,2060,5,1,82708344,2518,108.75,1.41,12,3.05,28.00,2153.00,4100,20230918,-25.73,2100,20240805,45.00,3870,-21.32,20240320,2100,45.00,20240805,4100,-25.73,20230918,2100,45.00,20240805,3.89,N,048870,500,413 억,,11039456,N,N,0,N,00,N
20240912,140458,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3020,75,2,2.55,7104636980,2343217,56.78,2975,3125,2925,3825,2065,2945,3032.68,13.35,0,300376,3335,3140,3035,2840,2735,3087,2787,414,880,500,2060,5,1,82708344,2498,107.86,1.40,12,2.83,28.00,2153.00,4100,20230918,-26.34,2100,20240805,43.81,3870,-21.96,20240320,2100,43.81,20240805,4100,-26.34,20230918,2100,43.81,20240805,3.89,N,048870,500,413 억,,11039456,N,N,0,N,00,N
20240912,130455,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3035,90,2,3.06,6609106155,2179020,52.80,2975,3125,2925,3825,2065,2945,3033.81,13.35,0,284567,3335,3140,3035,2840,2735,3087,2787,414,880,500,2060,5,1,82708344,2510,108.39,1.41,12,2.63,28.00,2153.00,4100,20230918,-25.98,2100,20240805,44.52,3870,-21.58,20240320,2100,44.52,20240805,4100,-25.98,20230918,2100,44.52,20240805,3.89,N,048870,500,413 억,,11039456,N,N,0,N,00,N
20240912,120455,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3055,110,2,3.74,6097230495,2010273,48.71,2975,3125,2925,3825,2065,2945,3033.84,13.35,0,231226,3335,3140,3035,2840,2735,3087,2787,414,880,500,2060,5,1,82708344,2527,109.11,1.42,12,2.43,28.00,2153.00,4100,20230918,-25.49,2100,20240805,45.48,3870,-21.06,20240320,2100,45.48,20240805,4100,-25.49,20230918,2100,45.48,20240805,3.89,N,048870,500,413 억,,11039456,N,N,0,N,00,N
20240912,110454,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3075,130,2,4.41,5643881810,1862288,45.13,2975,3125,2925,3825,2065,2945,3031.46,13.35,0,207467,3335,3140,3035,2840,2735,3087,2787,414,880,500,2060,5,1,82708344,2543,109.82,1.43,12,2.25,28.00,2153.00,4100,20230918,-25.00,2100,20240805,46.43,3870,-20.54,20240320,2100,46.43,20240805,4100,-25.00,20230918,2100,46.43,20240805,3.89,N,048870,500,413 억,,11039456,N,N,0,N,00,N
20240912,100455,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3040,95,2,3.23,3376132325,1124210,27.24,2975,3060,2925,3825,2065,2945,3004.07,13.35,0,109241,3335,3140,3035,2840,2735,3087,2787,414,880,500,2060,5,1,82708344,2514,108.57,1.41,12,1.36,28.00,2153.00,4100,20230918,-25.85,2100,20240805,44.76,3870,-21.45,20240320,2100,44.76,20240805,4100,-25.85,20230918,2100,44.76,20240805,3.89,N,048870,500,413 억,,11039456,N,N,0,N,00,N
20240912,090455,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2980,35,2,1.19,515907135,173687,4.21,2975,2985,2955,3825,2065,2945,2973.30,13.35,0,-29527,3335,3140,3035,2840,2735,3087,2787,414,880,500,2060,5,1,82708344,2465,106.43,1.38,12,0.21,28.00,2153.00,4100,20230918,-27.32,2100,20240805,41.90,3870,-23.00,20240320,2100,41.90,20240805,4100,-27.32,20230918,2100,41.90,20240805,3.89,N,048870,500,413 억,,11039456,N,N,0,N,00,N
20240911,160445,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2945,-230,5,-7.24,12258053065,4011228,82.40,3145,3230,2930,4125,2225,3175,3056.42,13.06,0,234689,3451,3312,3226,3087,3001,3270,3045,414,950,500,2220,5,1,82708344,2436,105.18,1.37,12,4.85,28.00,2153.00,4450,20230905,-33.82,2100,20240805,40.24,3870,-23.90,20240320,2100,40.24,20240805,4100,-28.17,20230918,2100,40.24,20240805,3.58,N,048870,500,413 억,,10803154,N,N,50,N,00,N
20240911,150449,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2955,-220,5,-6.93,11387663845,3716042,76.34,3145,3230,2945,4125,2225,3175,3064.46,13.06,0,237886,3451,3312,3226,3087,3001,3270,3045,414,950,500,2220,5,1,82708344,2444,105.54,1.37,12,4.49,28.00,2153.00,4450,20230905,-33.60,2100,20240805,40.71,3870,-23.64,20240320,2100,40.71,20240805,4100,-27.93,20230918,2100,40.71,20240805,3.58,N,048870,500,413 억,,10803154,N,N,50,N,00,N
20240911,140449,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2995,-180,5,-5.67,10118016895,3288012,67.55,3145,3230,2955,4125,2225,3175,3077.24,13.06,0,200060,3451,3312,3226,3087,3001,3270,3045,414,950,500,2220,5,1,82708344,2477,106.96,1.39,12,3.98,28.00,2153.00,4450,20230905,-32.70,2100,20240805,42.62,3870,-22.61,20240320,2100,42.62,20240805,4100,-26.95,20230918,2100,42.62,20240805,3.58,N,048870,500,413 억,,10803154,N,N,50,N,00,N
20240911,130447,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3015,-160,5,-5.04,9536368190,3093670,63.55,3145,3230,2955,4125,2225,3175,3082.54,13.06,0,196462,3451,3312,3226,3087,3001,3270,3045,414,950,500,2220,5,1,82708344,2494,107.68,1.40,12,3.74,28.00,2153.00,4450,20230905,-32.25,2100,20240805,43.57,3870,-22.09,20240320,2100,43.57,20240805,4100,-26.46,20230918,2100,43.57,20240805,3.58,N,048870,500,413 억,,10803154,N,N,50,N,00,N
20240911,120451,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2990,-185,5,-5.83,8424244600,2721492,55.91,3145,3230,2990,4125,2225,3175,3095.45,13.06,0,220859,3451,3312,3226,3087,3001,3270,3045,414,950,500,2220,5,1,82708344,2473,106.79,1.39,12,3.29,28.00,2153.00,4450,20230905,-32.81,2100,20240805,42.38,3870,-22.74,20240320,2100,42.38,20240805,4100,-27.07,20230918,2100,42.38,20240805,3.58,N,048870,500,413 억,,10803154,N,N,50,N,00,N
20240911,110445,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3060,-115,5,-3.62,6432490960,2061110,42.34,3145,3230,3035,4125,2225,3175,3120.88,13.06,0,120171,3451,3312,3226,3087,3001,3270,3045,414,950,500,2220,5,1,82708344,2531,109.29,1.42,12,2.49,28.00,2153.00,4450,20230905,-31.24,2100,20240805,45.71,3870,-20.93,20240320,2100,45.71,20240805,4100,-25.37,20230918,2100,45.71,20240805,3.58,N,048870,500,413 억,,10803154,N,N,50,N,00,N
20240911,100446,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3045,-130,5,-4.09,4688760345,1490949,30.63,3145,3230,3045,4125,2225,3175,3144.81,13.06,0,53100,3451,3312,3226,3087,3001,3270,3045,414,950,500,2220,5,1,82708344,2518,108.75,1.41,12,1.80,28.00,2153.00,4450,20230905,-31.57,2100,20240805,45.00,3870,-21.32,20240320,2100,45.00,20240805,4100,-25.73,20230918,2100,45.00,20240805,3.58,N,048870,500,413 억,,10803154,N,N,50,N,00,N
20240911,090451,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3185,10,2,0.31,696341565,221100,4.54,3145,3195,3110,4125,2225,3175,3149.42,13.06,0,22429,3451,3312,3226,3087,3001,3270,3045,414,950,500,2220,5,1,82708344,2634,113.75,1.48,12,0.27,28.00,2153.00,4450,20230905,-28.43,2100,20240805,51.67,3870,-17.70,20240320,2100,51.67,20240805,4100,-22.32,20230918,2100,51.67,20240805,3.58,N,048870,500,413 억,,10803154,N,N,50,N,00,N
20240910,160446,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3175,-185,5,-5.51,15561360755,4770563,31.32,3345,3365,3140,4365,2355,3360,3261.75,12.90,0,107488,3620,3490,3310,3180,3000,3555,3245,414,1005,500,2350,5,1,82708344,2626,113.39,1.47,12,5.77,28.00,2153.00,4450,20230905,-28.65,2100,20240805,51.19,3870,-17.96,20240320,2100,51.19,20240805,4100,-22.56,20230918,2100,51.19,20240805,3.45,N,048870,500,413 억,,10665317,N,N,50,N,00,N
20240910,150450,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3175,-185,5,-5.51,14520446165,4442698,29.17,3345,3365,3140,4365,2355,3360,3267.72,12.90,0,50141,3620,3490,3310,3180,3000,3555,3245,414,1005,500,2350,5,1,82708344,2626,113.39,1.47,12,5.37,28.00,2153.00,4450,20230905,-28.65,2100,20240805,51.19,3870,-17.96,20240320,2100,51.19,20240805,4100,-22.56,20230918,2100,51.19,20240805,3.45,N,048870,500,413 억,,10665317,N,N,23,N,00,N
20240910,140447,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3205,-155,5,-4.61,13525218985,4131194,27.12,3345,3365,3140,4365,2355,3360,3273.26,12.90,0,26710,3620,3490,3310,3180,3000,3555,3245,414,1005,500,2350,5,1,82708344,2651,114.46,1.49,12,4.99,28.00,2153.00,4450,20230905,-27.98,2100,20240805,52.62,3870,-17.18,20240320,2100,52.62,20240805,4100,-21.83,20230918,2100,52.62,20240805,3.45,N,048870,500,413 억,,10665317,N,N,23,N,00,N
20240910,130448,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3205,-155,5,-4.61,12487374520,3805939,24.99,3345,3365,3140,4365,2355,3360,3280.36,12.90,0,9264,3620,3490,3310,3180,3000,3555,3245,414,1005,500,2350,5,1,82708344,2651,114.46,1.49,12,4.60,28.00,2153.00,4450,20230905,-27.98,2100,20240805,52.62,3870,-17.18,20240320,2100,52.62,20240805,4100,-21.83,20230918,2100,52.62,20240805,3.45,N,048870,500,413 억,,10665317,N,N,23,N,00,N
20240910,120447,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3290,-70,5,-2.08,10026053855,3039851,19.96,3345,3365,3235,4365,2355,3360,3297.55,12.90,0,83251,3620,3490,3310,3180,3000,3555,3245,414,1005,500,2350,5,1,82708344,2721,117.50,1.53,12,3.68,28.00,2153.00,4450,20230905,-26.07,2100,20240805,56.67,3870,-14.99,20240320,2100,56.67,20240805,4100,-19.76,20230918,2100,56.67,20240805,3.45,N,048870,500,413 억,,10665317,N,N,23,N,00,N
20240910,110446,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3295,-65,5,-1.93,8616161545,2609280,17.13,3345,3365,3235,4365,2355,3360,3301.41,12.90,0,3578,3620,3490,3310,3180,3000,3555,3245,414,1005,500,2350,5,1,82708344,2725,117.68,1.53,12,3.15,28.00,2153.00,4450,20230905,-25.96,2100,20240805,56.90,3870,-14.86,20240320,2100,56.90,20240805,4100,-19.63,20230918,2100,56.90,20240805,3.45,N,048870,500,413 억,,10665317,N,N,23,N,00,N
20240910,100448,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3300,-60,5,-1.79,5889564405,1787310,11.73,3345,3365,3235,4365,2355,3360,3294.03,12.90,0,-28625,3620,3490,3310,3180,3000,3555,3245,414,1005,500,2350,5,1,82708344,2729,117.86,1.53,12,2.16,28.00,2153.00,4450,20230905,-25.84,2100,20240805,57.14,3870,-14.73,20240320,2100,57.14,20240805,4100,-19.51,20230918,2100,57.14,20240805,3.45,N,048870,500,413 억,,10665317,N,N,23,N,00,N
20240910,090446,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3345,-15,5,-0.45,1443576440,431979,2.84,3345,3365,3315,4365,2355,3360,3340.32,12.90,0,-42515,3620,3490,3310,3180,3000,3555,3245,414,1005,500,2350,5,1,82708344,2767,119.46,1.55,12,0.52,28.00,2153.00,4450,20230905,-24.83,2100,20240805,59.29,3870,-13.57,20240320,2100,59.29,20240805,4100,-18.41,20230918,2100,59.29,20240805,3.45,N,048870,500,413 억,,10665317,N,N,23,N,00,N
20240909,160438,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3360,100,2,3.07,49990514730,14964232,131.59,3150,3440,3130,4235,2285,3260,3340.64,12.79,0,111258,3500,3380,3260,3140,3020,3440,3200,414,975,500,2280,5,1,82708344,2779,120.00,1.56,12,18.09,28.00,2153.00,4450,20230905,-24.49,2100,20240805,60.00,3870,-13.18,20240320,2100,60.00,20240805,4100,-18.05,20230918,2100,60.00,20240805,3.04,N,048870,500,413 억,,10579617,N,N,23,N,00,N
20240909,150441,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3330,70,2,2.15,47468537110,14210800,124.97,3150,3440,3130,4235,2285,3260,3340.32,12.79,0,124782,3500,3380,3260,3140,3020,3440,3200,414,975,500,2280,5,1,82708344,2754,118.93,1.55,12,17.18,28.00,2153.00,4450,20230905,-25.17,2100,20240805,58.57,3870,-13.95,20240320,2100,58.57,20240805,4100,-18.78,20230918,2100,58.57,20240805,3.04,N,048870,500,413 억,,10579617,N,N,30,N,00,N
20240909,140444,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3335,75,2,2.30,45491342340,13617524,119.75,3150,3440,3130,4235,2285,3260,3340.65,12.79,0,126875,3500,3380,3260,3140,3020,3440,3200,414,975,500,2280,5,1,82708344,2758,119.11,1.55,12,16.46,28.00,2153.00,4450,20230905,-25.06,2100,20240805,58.81,3870,-13.82,20240320,2100,58.81,20240805,4100,-18.66,20230918,2100,58.81,20240805,3.04,N,048870,500,413 억,,10579617,N,N,30,N,00,N
20240909,130441,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3340,80,2,2.45,43295264885,12962223,113.99,3150,3440,3130,4235,2285,3260,3340.11,12.79,0,89315,3500,3380,3260,3140,3020,3440,3200,414,975,500,2280,5,1,82708344,2762,119.29,1.55,12,15.67,28.00,2153.00,4450,20230905,-24.94,2100,20240805,59.05,3870,-13.70,20240320,2100,59.05,20240805,4100,-18.54,20230918,2100,59.05,20240805,3.04,N,048870,500,413 억,,10579617,N,N,30,N,00,N
20240909,120440,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3345,85,2,2.61,40956936755,12259234,107.80,3150,3440,3130,4235,2285,3260,3340.91,12.79,0,32765,3500,3380,3260,3140,3020,3440,3200,414,975,500,2280,5,1,82708344,2767,119.46,1.55,12,14.82,28.00,2153.00,4450,20230905,-24.83,2100,20240805,59.29,3870,-13.57,20240320,2100,59.29,20240805,4100,-18.41,20230918,2100,59.29,20240805,3.04,N,048870,500,413 억,,10579617,N,N,30,N,00,N
20240909,110441,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3345,85,2,2.61,33051490920,9920678,87.24,3150,3440,3130,4235,2285,3260,3331.58,12.79,0,13858,3500,3380,3260,3140,3020,3440,3200,414,975,500,2280,5,1,82708344,2767,119.46,1.55,12,11.99,28.00,2153.00,4450,20230905,-24.83,2100,20240805,59.29,3870,-13.57,20240320,2100,59.29,20240805,4100,-18.41,20230918,2100,59.29,20240805,3.04,N,048870,500,413 억,,10579617,N,N,30,N,00,N
20240909,100444,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3370,110,2,3.37,10556978045,3238107,28.47,3150,3385,3130,4235,2285,3260,3260.23,12.79,0,-21718,3500,3380,3260,3140,3020,3440,3200,414,975,500,2280,5,1,82708344,2787,120.36,1.57,12,3.92,28.00,2153.00,4450,20230905,-24.27,2100,20240805,60.48,3870,-12.92,20240320,2100,60.48,20240805,4100,-17.80,20230918,2100,60.48,20240805,3.04,N,048870,500,413 억,,10579617,N,N,30,N,00,N
20240909,090438,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3165,-95,5,-2.91,1596589850,504767,4.44,3150,3200,3130,4235,2285,3260,3162.91,12.79,0,44128,3500,3380,3260,3140,3020,3440,3200,414,975,500,2280,5,1,82708344,2618,113.04,1.47,12,0.61,28.00,2153.00,4450,20230905,-28.88,2100,20240805,50.71,3870,-18.22,20240320,2100,50.71,20240805,4100,-22.80,20230918,2100,50.71,20240805,3.04,N,048870,500,413 억,,10579617,N,N,30,N,00,N
20240906,160435,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3260,30,2,0.93,35940736945,10964976,28.84,3220,3380,3140,4195,2265,3230,3277.84,13.07,0,-240232,3856,3542,3311,2997,2766,3427,2882,414,965,500,2260,5,1,82708344,2696,116.43,1.51,12,13.26,28.00,2153.00,4450,20230905,-26.74,2045,20230831,59.41,3870,-15.76,20240320,2100,55.24,20240805,4100,-20.49,20230918,2100,55.24,20240805,2.97,N,048870,500,413 억,,10807911,N,N,30,N,00,N
20240906,150442,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3330,100,2,3.10,30906990210,9443588,24.84,3220,3380,3140,4195,2265,3230,3272.84,13.07,0,-230722,3856,3542,3311,2997,2766,3427,2882,414,965,500,2260,5,1,82708344,2754,118.93,1.55,12,11.42,28.00,2153.00,4450,20230905,-25.17,2045,20230831,62.84,3870,-13.95,20240320,2100,58.57,20240805,4100,-18.78,20230918,2100,58.57,20240805,2.97,N,048870,500,413 억,,10807911,N,N,15,N,00,N
20240906,140442,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3275,45,2,1.39,24918528680,7636595,20.08,3220,3355,3140,4195,2265,3230,3263.08,13.07,0,-186141,3856,3542,3311,2997,2766,3427,2882,414,965,500,2260,5,1,82708344,2709,116.96,1.52,12,9.23,28.00,2153.00,4450,20230905,-26.40,2045,20230831,60.15,3870,-15.37,20240320,2100,55.95,20240805,4100,-20.12,20230918,2100,55.95,20240805,2.97,N,048870,500,413 억,,10807911,N,N,15,N,00,N
20240906,130440,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3225,-5,5,-0.15,22559039115,6911599,18.18,3220,3355,3140,4195,2265,3230,3263.98,13.07,0,-181173,3856,3542,3311,2997,2766,3427,2882,414,965,500,2260,5,1,82708344,2667,115.18,1.50,12,8.36,28.00,2153.00,4450,20230905,-27.53,2045,20230831,57.70,3870,-16.67,20240320,2100,53.57,20240805,4100,-21.34,20230918,2100,53.57,20240805,2.97,N,048870,500,413 억,,10807911,N,N,15,N,00,N
20240906,120441,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3230,0,3,0.00,18281780065,5601678,14.73,3220,3355,3140,4195,2265,3230,3263.67,13.07,0,-112630,3856,3542,3311,2997,2766,3427,2882,414,965,500,2260,5,1,82708344,2671,115.36,1.50,12,6.77,28.00,2153.00,4450,20230905,-27.42,2045,20230831,57.95,3870,-16.54,20240320,2100,53.81,20240805,4100,-21.22,20230918,2100,53.81,20240805,2.97,N,048870,500,413 억,,10807911,N,N,15,N,00,N
20240906,110444,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3195,-35,5,-1.08,16981511955,5195404,13.66,3220,3355,3140,4195,2265,3230,3268.62,13.07,0,-151152,3856,3542,3311,2997,2766,3427,2882,414,965,500,2260,5,1,82708344,2643,114.11,1.48,12,6.28,28.00,2153.00,4450,20230905,-28.20,2045,20230831,56.23,3870,-17.44,20240320,2100,52.14,20240805,4100,-22.07,20230918,2100,52.14,20240805,2.97,N,048870,500,413 억,,10807911,N,N,15,N,00,N
20240906,100437,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3255,25,2,0.77,14086870620,4292926,11.29,3220,3355,3170,4195,2265,3230,3281.51,13.07,0,-193523,3856,3542,3311,2997,2766,3427,2882,414,965,500,2260,5,1,82708344,2692,116.25,1.51,12,5.19,28.00,2153.00,4450,20230905,-26.85,2045,20230831,59.17,3870,-15.89,20240320,2100,55.00,20240805,4100,-20.61,20230918,2100,55.00,20240805,2.97,N,048870,500,413 억,,10807911,N,N,15,N,00,N
20240906,090441,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3250,20,2,0.62,2046305240,634520,1.67,3220,3270,3170,4195,2265,3230,3224.90,13.07,0,-113583,3856,3542,3311,2997,2766,3427,2882,414,965,500,2260,5,1,82708344,2688,116.07,1.51,12,0.77,28.00,2153.00,4450,20230905,-26.97,2045,20230831,58.92,3870,-16.02,20240320,2100,54.76,20240805,4100,-20.73,20230918,2100,54.76,20240805,2.97,N,048870,500,413 억,,10807911,N,N,15,N,00,N
20240905,160433,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3230,60,2,1.89,129908566290,37856732,115.42,3300,3625,3080,4120,2220,3170,3431.84,12.78,0,188510,3473,3321,3043,2891,2613,3397,2967,414,950,500,2210,5,1,82708344,2671,115.36,1.50,12,45.77,28.00,2153.00,4450,20230905,-27.42,1996,20230830,61.82,3870,-16.54,20240320,2100,53.81,20240805,4450,-27.42,20230905,2100,53.81,20240805,2.97,N,048870,500,413 억,,10570030,N,N,15,N,00,N
20240905,150440,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3170,0,3,0.00,127634185205,37148056,113.26,3300,3625,3080,4120,2220,3170,3435.86,12.78,0,126316,3473,3321,3043,2891,2613,3397,2967,414,950,500,2210,5,1,82708344,2622,113.21,1.47,12,44.91,28.00,2153.00,4450,20230905,-28.76,1996,20230830,58.82,3870,-18.09,20240320,2100,50.95,20240805,4450,-28.76,20230905,2100,50.95,20240805,2.97,N,048870,500,413 억,,10570030,N,N,16,N,00,N
20240905,140438,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3190,20,2,0.63,122735655005,35591346,108.51,3300,3625,3170,4120,2220,3170,3448.51,12.78,0,-81549,3473,3321,3043,2891,2613,3397,2967,414,950,500,2210,5,1,82708344,2638,113.93,1.48,12,43.03,28.00,2153.00,4450,20230905,-28.31,1996,20230830,59.82,3870,-17.57,20240320,2100,51.90,20240805,4450,-28.31,20230905,2100,51.90,20240805,2.97,N,048870,500,413 억,,10570030,N,N,16,N,00,N
20240905,130440,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3310,140,2,4.42,117413486950,33949846,103.51,3300,3625,3205,4120,2220,3170,3458.48,12.78,0,-74908,3473,3321,3043,2891,2613,3397,2967,414,950,500,2210,5,1,82708344,2738,118.21,1.54,12,41.05,28.00,2153.00,4450,20230905,-25.62,1996,20230830,65.83,3870,-14.47,20240320,2100,57.62,20240805,4450,-25.62,20230905,2100,57.62,20240805,2.97,N,048870,500,413 억,,10570030,N,N,16,N,00,N
20240905,120437,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3250,80,2,2.52,110133895810,31727992,96.73,3300,3625,3225,4120,2220,3170,3471.24,12.78,0,-67408,3473,3321,3043,2891,2613,3397,2967,414,950,500,2210,5,1,82708344,2688,116.07,1.51,12,38.36,28.00,2153.00,4450,20230905,-26.97,1996,20230830,62.83,3870,-16.02,20240320,2100,54.76,20240805,4450,-26.97,20230905,2100,54.76,20240805,2.97,N,048870,500,413 억,,10570030,N,N,16,N,00,N
20240905,110435,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3360,190,2,5.99,102478410980,29398643,89.63,3300,3625,3255,4120,2220,3170,3485.87,12.78,0,-42140,3473,3321,3043,2891,2613,3397,2967,414,950,500,2210,5,1,82708344,2779,120.00,1.56,12,35.54,28.00,2153.00,4450,20230905,-24.49,1996,20230830,68.34,3870,-13.18,20240320,2100,60.00,20240805,4450,-24.49,20230905,2100,60.00,20240805,2.97,N,048870,500,413 억,,10570030,N,N,16,N,00,N
20240905,100435,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3425,255,2,8.04,87285804800,24891639,75.89,3300,3625,3255,4120,2220,3170,3506.70,12.78,0,-45916,3473,3321,3043,2891,2613,3397,2967,414,950,500,2210,5,1,82708344,2833,122.32,1.59,12,30.10,28.00,2153.00,4450,20230905,-23.03,1996,20230830,71.59,3870,-11.50,20240320,2100,63.10,20240805,4450,-23.03,20230905,2100,63.10,20240805,2.97,N,048870,500,413 억,,10570030,N,N,16,N,00,N
20240905,090440,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3310,140,2,4.42,10577865275,3202104,9.76,3300,3360,3255,4120,2220,3170,3303.62,12.78,0,-24540,3473,3321,3043,2891,2613,3397,2967,414,950,500,2210,5,1,82708344,2738,118.21,1.54,12,3.87,28.00,2153.00,4450,20230905,-25.62,1996,20230830,65.83,3870,-14.47,20240320,2100,57.62,20240805,4450,-25.62,20230905,2100,57.62,20240805,2.97,N,048870,500,413 억,,10570030,N,N,16,N,00,N
20240904,160430,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3170,455,2,16.76,96804682300,31812714,3592.26,2785,3195,2765,3525,1905,2715,3041.86,13.08,0,-196882,2885,2800,2755,2670,2625,2777,2647,414,810,500,1900,5,1,82708344,2622,113.21,1.47,12,38.46,28.00,2153.00,4450,20230905,-28.76,1995,20230829,58.90,3870,-18.09,20240320,2100,50.95,20240805,4450,-28.76,20230905,2100,50.95,20240805,2.82,N,048870,500,413 억,,10820745,N,N,16,N,00,N
20240904,150433,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3065,350,2,12.89,89866697780,29590419,3341.32,2785,3195,2765,3525,1905,2715,3037.30,13.08,0,-147690,2885,2800,2755,2670,2625,2777,2647,414,810,500,1900,5,1,82708344,2535,109.46,1.42,12,35.78,28.00,2153.00,4450,20230905,-31.12,1995,20230829,53.63,3870,-20.80,20240320,2100,45.95,20240805,4450,-31.12,20230905,2100,45.95,20240805,2.82,N,048870,500,413 억,,10820745,N,N,114,N,00,N
20240904,140435,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3055,340,2,12.52,81022693570,26703003,3015.28,2785,3195,2765,3525,1905,2715,3034.52,13.08,0,-113079,2885,2800,2755,2670,2625,2777,2647,414,810,500,1900,5,1,82708344,2527,109.11,1.42,12,32.29,28.00,2153.00,4450,20230905,-31.35,1995,20230829,53.13,3870,-21.06,20240320,2100,45.48,20240805,4450,-31.35,20230905,2100,45.48,20240805,2.82,N,048870,500,413 억,,10820745,N,N,114,N,00,N
20240904,130434,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3070,355,2,13.08,72449036535,23874256,2695.86,2785,3195,2765,3525,1905,2715,3034.95,13.08,0,-119358,2885,2800,2755,2670,2625,2777,2647,414,810,500,1900,5,1,82708344,2539,109.64,1.43,12,28.87,28.00,2153.00,4450,20230905,-31.01,1995,20230829,53.88,3870,-20.67,20240320,2100,46.19,20240805,4450,-31.01,20230905,2100,46.19,20240805,2.82,N,048870,500,413 억,,10820745,N,N,114,N,00,N
20240904,120431,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3055,340,2,12.52,44489987765,14879936,1680.23,2785,3140,2765,3525,1905,2715,2990.41,13.08,0,-71810,2885,2800,2755,2670,2625,2777,2647,414,810,500,1900,5,1,82708344,2527,109.11,1.42,12,17.99,28.00,2153.00,4450,20230905,-31.35,1995,20230829,53.13,3870,-21.06,20240320,2100,45.48,20240805,4450,-31.35,20230905,2100,45.48,20240805,2.82,N,048870,500,413 억,,10820745,N,N,114,N,00,N
20240904,110431,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3020,305,2,11.23,37436851855,12523170,1414.10,2785,3140,2765,3525,1905,2715,2989.97,13.08,0,-104347,2885,2800,2755,2670,2625,2777,2647,414,810,500,1900,5,1,82708344,2498,107.86,1.40,12,15.14,28.00,2153.00,4450,20230905,-32.13,1995,20230829,51.38,3870,-21.96,20240320,2100,43.81,20240805,4450,-32.13,20230905,2100,43.81,20240805,2.82,N,048870,500,413 억,,10820745,N,N,114,N,00,N
20240904,100434,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2910,195,2,7.18,9907024230,3435287,387.91,2785,2970,2765,3525,1905,2715,2885.17,13.08,0,-100347,2885,2800,2755,2670,2625,2777,2647,414,810,500,1900,5,1,82708344,2407,103.93,1.35,12,4.15,28.00,2153.00,4450,20230905,-34.61,1995,20230829,45.86,3870,-24.81,20240320,2100,38.57,20240805,4450,-34.61,20230905,2100,38.57,20240805,2.82,N,048870,500,413 억,,10820745,N,N,114,N,00,N
20240904,090432,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2865,150,2,5.52,2323066885,818200,92.39,2785,2945,2765,3525,1905,2715,2843.26,13.08,0,-94335,2885,2800,2755,2670,2625,2777,2647,414,810,500,1900,5,1,82708344,2370,102.32,1.33,12,0.99,28.00,2153.00,4450,20230905,-35.62,1995,20230829,43.61,3870,-25.97,20240320,2100,36.43,20240805,4450,-35.62,20230905,2100,36.43,20240805,2.82,N,048870,500,413 억,,10820745,N,N,114,N,00,N
20240903,160428,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2715,-55,5,-1.99,2433864775,879548,15.18,2745,2840,2710,3600,1940,2770,2767.32,12.95,0,108462,3193,2981,2873,2661,2553,2927,2607,414,830,500,1930,5,1,82708344,2246,96.96,1.26,12,1.06,28.00,2153.00,4450,20230905,-38.99,1993,20230828,36.23,3870,-29.84,20240320,2100,29.29,20240805,4450,-38.99,20230905,2100,29.29,20240805,2.87,N,048870,500,413 억,,10713044,N,N,114,N,00,N
20240903,150430,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2720,-50,5,-1.81,2151993795,775771,13.39,2745,2840,2720,3600,1940,2770,2774.01,12.95,0,99228,3193,2981,2873,2661,2553,2927,2607,414,830,500,1930,5,1,82708344,2250,97.14,1.26,12,0.94,28.00,2153.00,4450,20230905,-38.88,1993,20230828,36.48,3870,-29.72,20240320,2100,29.52,20240805,4450,-38.88,20230905,2100,29.52,20240805,2.87,N,048870,500,413 억,,10713044,N,N,37,N,00,N
20240903,140429,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2750,-20,5,-0.72,1896927950,682219,11.78,2745,2840,2730,3600,1940,2770,2780.53,12.95,0,121112,3193,2981,2873,2661,2553,2927,2607,414,830,500,1930,5,1,82708344,2274,98.21,1.28,12,0.82,28.00,2153.00,4450,20230905,-38.20,1993,20230828,37.98,3870,-28.94,20240320,2100,30.95,20240805,4450,-38.20,20230905,2100,30.95,20240805,2.87,N,048870,500,413 억,,10713044,N,N,37,N,00,N
20240903,130431,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2745,-25,5,-0.90,1790713700,643410,11.11,2745,2840,2730,3600,1940,2770,2783.16,12.95,0,122248,3193,2981,2873,2661,2553,2927,2607,414,830,500,1930,5,1,82708344,2270,98.04,1.27,12,0.78,28.00,2153.00,4450,20230905,-38.31,1993,20230828,37.73,3870,-29.07,20240320,2100,30.71,20240805,4450,-38.31,20230905,2100,30.71,20240805,2.87,N,048870,500,413 억,,10713044,N,N,37,N,00,N
20240903,120426,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2750,-20,5,-0.72,1542944515,553016,9.55,2745,2840,2735,3600,1940,2770,2790.05,12.95,0,129339,3193,2981,2873,2661,2553,2927,2607,414,830,500,1930,5,1,82708344,2274,98.21,1.28,12,0.67,28.00,2153.00,4450,20230905,-38.20,1993,20230828,37.98,3870,-28.94,20240320,2100,30.95,20240805,4450,-38.20,20230905,2100,30.95,20240805,2.87,N,048870,500,413 억,,10713044,N,N,37,N,00,N
20240903,110424,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2825,55,2,1.99,1275284645,456768,7.89,2745,2840,2735,3600,1940,2770,2791.97,12.95,0,110833,3193,2981,2873,2661,2553,2927,2607,414,830,500,1930,5,1,82708344,2337,100.89,1.31,12,0.55,28.00,2153.00,4450,20230905,-36.52,1993,20230828,41.75,3870,-27.00,20240320,2100,34.52,20240805,4450,-36.52,20230905,2100,34.52,20240805,2.87,N,048870,500,413 억,,10713044,N,N,37,N,00,N
20240903,100425,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2805,35,2,1.26,938786225,337224,5.82,2745,2815,2735,3600,1940,2770,2783.87,12.95,0,85647,3193,2981,2873,2661,2553,2927,2607,414,830,500,1930,5,1,82708344,2320,100.18,1.30,12,0.41,28.00,2153.00,4450,20230905,-36.97,1993,20230828,40.74,3870,-27.52,20240320,2100,33.57,20240805,4450,-36.97,20230905,2100,33.57,20240805,2.87,N,048870,500,413 억,,10713044,N,N,37,N,00,N
20240903,090426,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2760,-10,5,-0.36,115135205,41880,0.72,2745,2770,2735,3600,1940,2770,2749.17,12.95,0,21487,3193,2981,2873,2661,2553,2927,2607,414,830,500,1930,5,1,82708344,2283,98.57,1.28,12,0.05,28.00,2153.00,4450,20230905,-37.98,1993,20230828,38.48,3870,-28.68,20240320,2100,31.43,20240805,4450,-37.98,20230905,2100,31.43,20240805,2.87,N,048870,500,413 억,,10713044,N,N,37,N,00,N
20240902,160422,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2770,0,3,0.00,16905916070,5727711,1570.80,2830,3085,2765,3600,1940,2770,2951.64,13.40,0,-371384,2856,2812,2731,2687,2606,2835,2710,414,830,500,1930,5,1,82708344,2291,98.93,1.29,12,6.93,28.00,2153.00,4450,20230905,-37.75,1979,20230825,39.97,3870,-28.42,20240320,2100,31.90,20240805,4450,-37.75,20230905,2100,31.90,20240805,2.90,N,048870,500,413 억,,11083420,N,N,37,N,00,N
20240902,150428,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2780,10,2,0.36,16639875835,5631783,1544.49,2830,3085,2765,3600,1940,2770,2954.64,13.40,0,-378614,2856,2812,2731,2687,2606,2835,2710,414,830,500,1930,5,1,82708344,2299,99.29,1.29,12,6.81,28.00,2153.00,4450,20230905,-37.53,1979,20230825,40.47,3870,-28.17,20240320,2100,32.38,20240805,4450,-37.53,20230905,2100,32.38,20240805,2.90,N,048870,500,413 억,,11083420,N,N,18,N,00,N
20240902,140429,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2790,20,2,0.72,16342972220,5525264,1515.28,2830,3085,2765,3600,1940,2770,2957.86,13.40,0,-377991,2856,2812,2731,2687,2606,2835,2710,414,830,500,1930,5,1,82708344,2308,99.64,1.30,12,6.68,28.00,2153.00,4450,20230905,-37.30,1979,20230825,40.98,3870,-27.91,20240320,2100,32.86,20240805,4450,-37.30,20230905,2100,32.86,20240805,2.90,N,048870,500,413 억,,11083420,N,N,18,N,00,N
20240902,130425,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2795,25,2,0.90,16131784635,5449343,1494.46,2830,3085,2765,3600,1940,2770,2960.32,13.40,0,-368305,2856,2812,2731,2687,2606,2835,2710,414,830,500,1930,5,1,82708344,2312,99.82,1.30,12,6.59,28.00,2153.00,4450,20230905,-37.19,1979,20230825,41.23,3870,-27.78,20240320,2100,33.10,20240805,4450,-37.19,20230905,2100,33.10,20240805,2.90,N,048870,500,413 억,,11083420,N,N,18,N,00,N
20240902,120428,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2790,20,2,0.72,15923930525,5374619,1473.97,2830,3085,2765,3600,1940,2770,2962.80,13.40,0,-345854,2856,2812,2731,2687,2606,2835,2710,414,830,500,1930,5,1,82708344,2308,99.64,1.30,12,6.50,28.00,2153.00,4450,20230905,-37.30,1979,20230825,40.98,3870,-27.91,20240320,2100,32.86,20240805,4450,-37.30,20230905,2100,32.86,20240805,2.90,N,048870,500,413 억,,11083420,N,N,18,N,00,N
20240902,110424,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2810,40,2,1.44,15268083040,5139332,1409.44,2830,3085,2790,3600,1940,2770,2970.83,13.40,0,-329832,2856,2812,2731,2687,2606,2835,2710,414,830,500,1930,5,1,82708344,2324,100.36,1.31,12,6.21,28.00,2153.00,4450,20230905,-36.85,1979,20230825,41.99,3870,-27.39,20240320,2100,33.81,20240805,4450,-36.85,20230905,2100,33.81,20240805,2.90,N,048870,500,413 억,,11083420,N,N,18,N,00,N
20240902,100423,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2885,115,2,4.15,13514719560,4522059,1240.16,2830,3085,2825,3600,1940,2770,2988.62,13.40,0,-233026,2856,2812,2731,2687,2606,2835,2710,414,830,500,1930,5,1,82708344,2386,103.04,1.34,12,5.47,28.00,2153.00,4450,20230905,-35.17,1979,20230825,45.78,3870,-25.45,20240320,2100,37.38,20240805,4450,-35.17,20230905,2100,37.38,20240805,2.90,N,048870,500,413 억,,11083420,N,N,18,N,00,N
20240902,090420,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2865,95,2,3.43,704232500,246717,67.66,2830,2895,2825,3600,1940,2770,2854.41,13.40,0,8859,2856,2812,2731,2687,2606,2835,2710,414,830,500,1930,5,1,82708344,2370,102.32,1.33,12,0.30,28.00,2153.00,4450,20230905,-35.62,1979,20230825,44.77,3870,-25.97,20240320,2100,36.43,20240805,4450,-35.62,20230905,2100,36.43,20240805,2.90,N,048870,500,413 억,,11083420,N,N,18,N,00,N