KissMeData/214610/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
20230927,160932,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4440,155,2,3.62,6396412505,1408288,199.84,4180,4800,4085,5570,3000,4285,4542.04,0.00,0,24792,4905,4595,4255,3945,3605,4425,3775,92,1285,500,2570,5,1,18308101,813,-2.09,4.59,12,7.69,-2125.00,967.00,8689,20230417,-48.90,2482,20230828,78.89,8689,-48.90,20230417,2482,78.89,20230828,10150,-56.26,20230417,2900,53.10,20230828,0.06,N,214610,500,91 억,,0,N,N,1,N,00,N
20230927,150942,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4400,115,2,2.68,6311093910,1389007,197.11,4180,4800,4085,5570,3000,4285,4543.60,0.00,0,22296,4905,4595,4255,3945,3605,4425,3775,92,1285,500,2570,5,1,18308101,806,-2.07,4.55,12,7.59,-2125.00,967.00,8689,20230417,-49.36,2482,20230828,77.28,8689,-49.36,20230417,2482,77.28,20230828,10150,-56.65,20230417,2900,51.72,20230828,0.06,N,214610,500,91 억,,0,N,N,1,N,00,N
20230927,140943,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4355,70,2,1.63,6031121665,1324831,188.00,4180,4800,4085,5570,3000,4285,4552.37,0.00,0,10224,4905,4595,4255,3945,3605,4425,3775,92,1285,500,2570,5,1,18308101,797,-2.05,4.50,12,7.24,-2125.00,967.00,8689,20230417,-49.88,2482,20230828,75.46,8689,-49.88,20230417,2482,75.46,20230828,10150,-57.09,20230417,2900,50.17,20230828,0.06,N,214610,500,91 억,,0,N,N,1,N,00,N
20230927,130928,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4380,95,2,2.22,5829288385,1278651,181.45,4180,4800,4085,5570,3000,4285,4558.94,0.00,0,8270,4905,4595,4255,3945,3605,4425,3775,92,1285,500,2570,5,1,18308101,802,-2.06,4.53,12,6.98,-2125.00,967.00,8689,20230417,-49.59,2482,20230828,76.47,8689,-49.59,20230417,2482,76.47,20230828,10150,-56.85,20230417,2900,51.03,20230828,0.06,N,214610,500,91 억,,0,N,N,1,N,00,N
20230927,120929,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4450,165,2,3.85,5614563995,1230424,174.60,4180,4800,4085,5570,3000,4285,4563.12,0.00,0,18694,4905,4595,4255,3945,3605,4425,3775,92,1285,500,2570,5,1,18308101,815,-2.09,4.60,12,6.72,-2125.00,967.00,8689,20230417,-48.79,2482,20230828,79.29,8689,-48.79,20230417,2482,79.29,20230828,10150,-56.16,20230417,2900,53.45,20230828,0.06,N,214610,500,91 억,,0,N,N,1,N,00,N
20230927,110938,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4390,105,2,2.45,5370315135,1175004,166.74,4180,4800,4085,5570,3000,4285,4570.47,0.00,0,12016,4905,4595,4255,3945,3605,4425,3775,92,1285,500,2570,5,1,18308101,804,-2.07,4.54,12,6.42,-2125.00,967.00,8689,20230417,-49.48,2482,20230828,76.87,8689,-49.48,20230417,2482,76.87,20230828,10150,-56.75,20230417,2900,51.38,20230828,0.06,N,214610,500,91 억,,0,N,N,1,N,00,N
20230927,100929,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4565,280,2,6.53,2192080545,490109,69.55,4180,4595,4085,5570,3000,4285,4472.64,0.00,0,29936,4905,4595,4255,3945,3605,4425,3775,92,1285,500,2570,5,1,18308101,836,-2.15,4.72,12,2.68,-2125.00,967.00,8689,20230417,-47.46,2482,20230828,83.92,8689,-47.46,20230417,2482,83.92,20230828,10150,-55.02,20230417,2900,57.41,20230828,0.06,N,214610,500,91 억,,0,N,N,1,N,00,N
20230927,090948,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4470,185,2,4.32,868389825,196769,27.92,4180,4580,4085,5570,3000,4285,4413.25,0.00,0,-28237,4905,4595,4255,3945,3605,4425,3775,92,1285,500,2570,5,1,18308101,818,-2.10,4.62,12,1.07,-2125.00,967.00,8689,20230417,-48.56,2482,20230828,80.10,8689,-48.56,20230417,2482,80.10,20230828,10150,-55.96,20230417,2900,54.14,20230828,0.06,N,214610,500,91 억,,0,N,N,1,N,00,N
20230926,160930,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4285,-30,5,-0.70,2884168270,702436,82.69,4325,4565,3915,5600,3025,4315,4103.74,0.00,0,18284,4839,4576,4428,4165,4017,4503,4092,92,1285,500,2580,5,1,18308101,785,-2.02,4.43,12,3.84,-2125.00,967.00,8689,20230417,-50.68,2482,20230828,72.64,8689,-50.68,20230417,2482,72.64,20230828,10150,-57.78,20230417,2900,47.76,20230828,0.06,N,214610,500,91 억,,0,N,N,1,N,00,N
20230926,150928,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4270,-45,5,-1.04,2730978295,666771,78.49,4325,4565,3915,5600,3025,4315,4093.55,0.00,0,13174,4839,4576,4428,4165,4017,4503,4092,92,1285,500,2580,5,1,18308101,782,-2.01,4.42,12,3.64,-2125.00,967.00,8689,20230417,-50.86,2482,20230828,72.04,8689,-50.86,20230417,2482,72.04,20230828,10150,-57.93,20230417,2900,47.24,20230828,0.06,N,214610,500,91 억,,0,N,N,0,N,00,N
20230926,140924,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4110,-205,5,-4.75,2514350170,615423,72.45,4325,4565,3915,5600,3025,4315,4082.98,0.00,0,14978,4839,4576,4428,4165,4017,4503,4092,92,1285,500,2580,5,1,18308101,752,-1.93,4.25,12,3.36,-2125.00,967.00,8689,20230417,-52.70,2482,20230828,65.59,8689,-52.70,20230417,2482,65.59,20230828,10150,-59.51,20230417,2900,41.72,20230828,0.06,N,214610,500,91 억,,0,N,N,0,N,00,N
20230926,130926,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4045,-270,5,-6.26,2328542590,570100,67.11,4325,4565,3915,5600,3025,4315,4081.63,0.00,0,1649,4839,4576,4428,4165,4017,4503,4092,92,1285,500,2580,5,1,18308101,741,-1.90,4.18,12,3.11,-2125.00,967.00,8689,20230417,-53.45,2482,20230828,62.97,8689,-53.45,20230417,2482,62.97,20230828,10150,-60.15,20230417,2900,39.48,20230828,0.06,N,214610,500,91 억,,0,N,N,0,N,00,N
20230926,120933,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3990,-325,5,-7.53,2241993550,548621,64.58,4325,4565,3915,5600,3025,4315,4083.70,0.00,0,737,4839,4576,4428,4165,4017,4503,4092,92,1285,500,2580,5,1,18308101,730,-1.88,4.13,12,3.00,-2125.00,967.00,8689,20230417,-54.08,2482,20230828,60.76,8689,-54.08,20230417,2482,60.76,20230828,10150,-60.69,20230417,2900,37.59,20230828,0.06,N,214610,500,91 억,,0,N,N,0,N,00,N
20230926,110928,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4090,-225,5,-5.21,2030940435,496059,58.40,4325,4565,3915,5600,3025,4315,4091.05,0.00,0,-3961,4839,4576,4428,4165,4017,4503,4092,92,1285,500,2580,5,1,18308101,749,-1.92,4.23,12,2.71,-2125.00,967.00,8689,20230417,-52.93,2482,20230828,64.79,8689,-52.93,20230417,2482,64.79,20230828,10150,-59.70,20230417,2900,41.03,20230828,0.06,N,214610,500,91 억,,0,N,N,0,N,00,N
20230926,100928,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3995,-320,5,-7.42,1771254310,431689,50.82,4325,4565,3915,5600,3025,4315,4099.65,0.00,0,-18585,4839,4576,4428,4165,4017,4503,4092,92,1285,500,2580,5,1,18308101,731,-1.88,4.13,12,2.36,-2125.00,967.00,8689,20230417,-54.02,2482,20230828,60.96,8689,-54.02,20230417,2482,60.96,20230828,10150,-60.64,20230417,2900,37.76,20230828,0.06,N,214610,500,91 억,,0,N,N,0,N,00,N
20230926,090930,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4040,-275,5,-6.37,1018254405,242876,28.59,4325,4565,3915,5600,3025,4315,4188.92,0.00,0,-1189,4839,4576,4428,4165,4017,4503,4092,92,1285,500,2580,5,1,18308101,740,-1.90,4.18,12,1.33,-2125.00,967.00,8689,20230417,-53.50,2482,20230828,62.77,8689,-53.50,20230417,2482,62.77,20230828,10150,-60.20,20230417,2900,39.31,20230828,0.06,N,214610,500,91 억,,0,N,N,0,N,00,N
20230925,160930,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5040,-260,5,-4.91,4869132590,930556,60.30,5240,5480,5000,6890,3710,5300,5232.75,0.00,0,64653,6040,5670,5370,5000,4700,5520,4850,92,1590,500,3180,10,1,18308101,923,-2.37,5.21,12,5.08,-2125.00,967.00,10150,20230417,-50.34,2900,20230828,73.79,10150,-50.34,20230417,2900,73.79,20230828,10150,-50.34,20230417,2900,73.79,20230828,0.07,N,214610,500,91 억,,0,N,N,0,N,00,N
20230925,150932,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5030,-270,5,-5.09,4647699150,886580,57.45,5240,5480,5000,6890,3710,5300,5242.28,0.00,0,59119,6040,5670,5370,5000,4700,5520,4850,92,1590,500,3180,10,1,18308101,921,-2.37,5.20,12,4.84,-2125.00,967.00,10150,20230417,-50.44,2900,20230828,73.45,10150,-50.44,20230417,2900,73.45,20230828,10150,-50.44,20230417,2900,73.45,20230828,0.07,N,214610,500,91 억,,0,N,N,0,N,00,N
20230925,140916,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5140,-160,5,-3.02,3760171990,711795,46.12,5240,5480,5110,6890,3710,5300,5282.66,0.00,0,37266,6040,5670,5370,5000,4700,5520,4850,92,1590,500,3180,10,1,18308101,941,-2.42,5.32,12,3.89,-2125.00,967.00,10150,20230417,-49.36,2900,20230828,77.24,10150,-49.36,20230417,2900,77.24,20230828,10150,-49.36,20230417,2900,77.24,20230828,0.07,N,214610,500,91 억,,0,N,N,0,N,00,N
20230925,130921,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5200,-100,5,-1.89,3267762370,616317,39.94,5240,5480,5110,6890,3710,5300,5302.08,0.00,0,36250,6040,5670,5370,5000,4700,5520,4850,92,1590,500,3180,10,1,18308101,952,-2.45,5.38,12,3.37,-2125.00,967.00,10150,20230417,-48.77,2900,20230828,79.31,10150,-48.77,20230417,2900,79.31,20230828,10150,-48.77,20230417,2900,79.31,20230828,0.07,N,214610,500,91 억,,0,N,N,0,N,00,N
20230925,120926,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5280,-20,5,-0.38,2705247910,508191,32.93,5240,5480,5110,6890,3710,5300,5323.29,0.00,0,63655,6040,5670,5370,5000,4700,5520,4850,92,1590,500,3180,10,1,18308101,967,-2.48,5.46,12,2.78,-2125.00,967.00,10150,20230417,-47.98,2900,20230828,82.07,10150,-47.98,20230417,2900,82.07,20230828,10150,-47.98,20230417,2900,82.07,20230828,0.07,N,214610,500,91 억,,0,N,N,0,N,00,N
20230925,110922,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5340,40,2,0.75,2361009100,443107,28.71,5240,5480,5110,6890,3710,5300,5328.30,0.00,0,66483,6040,5670,5370,5000,4700,5520,4850,92,1590,500,3180,10,1,18308101,978,-2.51,5.52,12,2.42,-2125.00,967.00,10150,20230417,-47.39,2900,20230828,84.14,10150,-47.39,20230417,2900,84.14,20230828,10150,-47.39,20230417,2900,84.14,20230828,0.07,N,214610,500,91 억,,0,N,N,0,N,00,N
20230925,100926,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5350,50,2,0.94,1997137400,374820,24.29,5240,5480,5110,6890,3710,5300,5328.26,0.00,0,52883,6040,5670,5370,5000,4700,5520,4850,92,1590,500,3180,10,1,18308101,979,-2.52,5.53,12,2.05,-2125.00,967.00,10150,20230417,-47.29,2900,20230828,84.48,10150,-47.29,20230417,2900,84.48,20230828,10150,-47.29,20230417,2900,84.48,20230828,0.07,N,214610,500,91 억,,0,N,N,0,N,00,N
20230925,090921,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5390,90,2,1.70,552533660,104679,6.78,5240,5410,5110,6890,3710,5300,5278.36,0.00,0,16109,6040,5670,5370,5000,4700,5520,4850,92,1590,500,3180,10,1,18308101,987,-2.54,5.57,12,0.57,-2125.00,967.00,10150,20230417,-46.90,2900,20230828,85.86,10150,-46.90,20230417,2900,85.86,20230828,10150,-46.90,20230417,2900,85.86,20230828,0.07,N,214610,500,91 억,,0,N,N,0,N,00,N
20230922,160956,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5300,-140,5,-2.57,8163438970,1530276,30.63,5350,5740,5070,7070,3810,5440,5334.59,0.00,0,-15618,6633,6036,5643,5046,4653,6335,5345,92,1630,500,3260,10,1,18308101,970,-2.49,5.48,12,8.36,-2125.00,967.00,10150,20230417,-47.78,2900,20230828,82.76,10150,-47.78,20230417,2900,82.76,20230828,10150,-47.78,20230417,2900,82.76,20230828,0.09,N,214610,500,91 억,,0,N,N,0,N,00,N
20230922,150950,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5270,-170,5,-3.12,7963228230,1492370,29.87,5350,5740,5070,7070,3810,5440,5335.91,0.00,0,-13226,6633,6036,5643,5046,4653,6335,5345,92,1630,500,3260,10,1,18308101,965,-2.48,5.45,12,8.15,-2125.00,967.00,10150,20230417,-48.08,2900,20230828,81.72,10150,-48.08,20230417,2900,81.72,20230828,10150,-48.08,20230417,2900,81.72,20230828,0.09,N,214610,500,91 억,,0,N,N,0,N,00,N
20230922,140948,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5260,-180,5,-3.31,7140514810,1333278,26.69,5350,5740,5070,7070,3810,5440,5355.57,0.00,0,-18759,6633,6036,5643,5046,4653,6335,5345,92,1630,500,3260,10,1,18308101,963,-2.48,5.44,12,7.28,-2125.00,967.00,10150,20230417,-48.18,2900,20230828,81.38,10150,-48.18,20230417,2900,81.38,20230828,10150,-48.18,20230417,2900,81.38,20230828,0.09,N,214610,500,91 억,,0,N,N,0,N,00,N
20230922,130851,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5230,-210,5,-3.86,6250837530,1161225,23.25,5350,5740,5100,7070,3810,5440,5382.94,0.00,0,-18097,6633,6036,5643,5046,4653,6335,5345,92,1630,500,3260,10,1,18308101,958,-2.46,5.41,12,6.34,-2125.00,967.00,10150,20230417,-48.47,2900,20230828,80.34,10150,-48.47,20230417,2900,80.34,20230828,10150,-48.47,20230417,2900,80.34,20230828,0.09,N,214610,500,91 억,,0,N,N,0,N,00,N
20230922,120849,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5110,-330,5,-6.07,5893544350,1091875,21.86,5350,5740,5100,7070,3810,5440,5397.61,0.00,0,-13842,6633,6036,5643,5046,4653,6335,5345,92,1630,500,3260,10,1,18308101,936,-2.40,5.28,12,5.96,-2125.00,967.00,10150,20230417,-49.66,2900,20230828,76.21,10150,-49.66,20230417,2900,76.21,20230828,10150,-49.66,20230417,2900,76.21,20230828,0.09,N,214610,500,91 억,,0,N,N,0,N,00,N
20230922,110844,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5230,-210,5,-3.86,5273235510,972126,19.46,5350,5740,5100,7070,3810,5440,5424.43,0.00,0,-1914,6633,6036,5643,5046,4653,6335,5345,92,1630,500,3260,10,1,18308101,958,-2.46,5.41,12,5.31,-2125.00,967.00,10150,20230417,-48.47,2900,20230828,80.34,10150,-48.47,20230417,2900,80.34,20230828,10150,-48.47,20230417,2900,80.34,20230828,0.09,N,214610,500,91 억,,0,N,N,0,N,00,N
20230922,100845,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5340,-100,5,-1.84,4162687370,758908,15.19,5350,5740,5210,7070,3810,5440,5485.14,0.00,0,-13463,6633,6036,5643,5046,4653,6335,5345,92,1630,500,3260,10,1,18308101,978,-2.51,5.52,12,4.15,-2125.00,967.00,10150,20230417,-47.39,2900,20230828,84.14,10150,-47.39,20230417,2900,84.14,20230828,10150,-47.39,20230417,2900,84.14,20230828,0.09,N,214610,500,91 억,,0,N,N,0,N,00,N
20230922,090841,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5530,90,2,1.65,707305830,132775,2.66,5350,5540,5210,7070,3810,5440,5326.53,0.00,0,14402,6633,6036,5643,5046,4653,6335,5345,92,1630,500,3260,10,1,18308101,1012,-2.60,5.72,12,0.73,-2125.00,967.00,10150,20230417,-45.52,2900,20230828,90.69,10150,-45.52,20230417,2900,90.69,20230828,10150,-45.52,20230417,2900,90.69,20230828,0.09,N,214610,500,91 억,,0,N,N,0,N,00,N
20230921,160846,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5440,0,3,0.00,28867222810,4961968,239.39,5320,6240,5250,7070,3810,5440,5817.86,0.00,0,-88384,6000,5720,5410,5130,4820,5565,4975,92,1630,500,3260,10,1,18308101,996,-2.56,5.63,12,27.10,-2125.00,967.00,10150,20230417,-46.40,2900,20230828,87.59,10150,-46.40,20230417,2900,87.59,20230828,10150,-46.40,20230417,2900,87.59,20230828,0.11,N,214610,500,91 억,,0,N,N,0,N,00,N
20230921,150834,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5380,-60,5,-1.10,28517313300,4897420,236.28,5320,6240,5250,7070,3810,5440,5822.98,0.00,0,-99971,6000,5720,5410,5130,4820,5565,4975,92,1630,500,3260,10,1,18308101,985,-2.53,5.56,12,26.75,-2125.00,967.00,10150,20230417,-47.00,2900,20230828,85.52,10150,-47.00,20230417,2900,85.52,20230828,10150,-47.00,20230417,2900,85.52,20230828,0.11,N,214610,500,91 억,,0,N,N,0,N,00,N
20230921,140840,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5470,30,2,0.55,27686046170,4744702,228.91,5320,6240,5250,7070,3810,5440,5835.21,0.00,0,-112479,6000,5720,5410,5130,4820,5565,4975,92,1630,500,3260,10,1,18308101,1001,-2.57,5.66,12,25.92,-2125.00,967.00,10150,20230417,-46.11,2900,20230828,88.62,10150,-46.11,20230417,2900,88.62,20230828,10150,-46.11,20230417,2900,88.62,20230828,0.11,N,214610,500,91 억,,0,N,N,0,N,00,N
20230921,130835,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5610,170,2,3.12,26650428210,4558463,219.92,5320,6240,5250,7070,3810,5440,5846.43,0.00,0,-86039,6000,5720,5410,5130,4820,5565,4975,92,1630,500,3260,10,1,18308101,1027,-2.64,5.80,12,24.90,-2125.00,967.00,10150,20230417,-44.73,2900,20230828,93.45,10150,-44.73,20230417,2900,93.45,20230828,10150,-44.73,20230417,2900,93.45,20230828,0.11,N,214610,500,91 억,,0,N,N,0,N,00,N
20230921,120828,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5600,160,2,2.94,24877097730,4236284,204.38,5320,6240,5250,7070,3810,5440,5872.46,0.00,0,-91684,6000,5720,5410,5130,4820,5565,4975,92,1630,500,3260,10,1,18308101,1025,-2.64,5.79,12,23.14,-2125.00,967.00,10150,20230417,-44.83,2900,20230828,93.10,10150,-44.83,20230417,2900,93.10,20230828,10150,-44.83,20230417,2900,93.10,20230828,0.11,N,214610,500,91 억,,0,N,N,0,N,00,N
20230921,110848,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5690,250,2,4.60,23642249570,4019149,193.90,5320,6240,5250,7070,3810,5440,5882.48,0.00,0,-85574,6000,5720,5410,5130,4820,5565,4975,92,1630,500,3260,10,1,18308101,1042,-2.68,5.88,12,21.95,-2125.00,967.00,10150,20230417,-43.94,2900,20230828,96.21,10150,-43.94,20230417,2900,96.21,20230828,10150,-43.94,20230417,2900,96.21,20230828,0.11,N,214610,500,91 억,,0,N,N,0,N,00,N
20230921,100831,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5770,330,2,6.07,19239288580,3246536,156.63,5320,6240,5250,7070,3810,5440,5926.21,0.00,0,-51992,6000,5720,5410,5130,4820,5565,4975,92,1630,500,3260,10,1,18308101,1056,-2.72,5.97,12,17.73,-2125.00,967.00,10150,20230417,-43.15,2900,20230828,98.97,10150,-43.15,20230417,2900,98.97,20230828,10150,-43.15,20230417,2900,98.97,20230828,0.11,N,214610,500,91 억,,0,N,N,0,N,00,N
20230921,090836,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5880,440,2,8.09,2347185160,414705,20.01,5320,5900,5250,7070,3810,5440,5660.27,0.00,0,9408,6000,5720,5410,5130,4820,5565,4975,92,1630,500,3260,10,1,18308101,1077,-2.77,6.08,12,2.27,-2125.00,967.00,10150,20230417,-42.07,2900,20230828,102.76,10150,-42.07,20230417,2900,102.76,20230828,10150,-42.07,20230417,2900,102.76,20230828,0.11,N,214610,500,91 억,,0,N,N,0,N,00,N
20230920,160840,54,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5440,-450,5,-7.64,10983897460,2047373,12.51,5610,5690,5100,7650,4130,5890,5364.70,0.00,0,17693,7403,6646,5973,5216,4543,7025,5595,92,1760,500,3530,10,1,18308101,996,-2.56,5.63,12,11.18,-2125.00,967.00,10150,20230417,-46.40,2900,20230828,87.59,10150,-46.40,20230417,2900,87.59,20230828,10150,-46.40,20230417,2900,87.59,20230828,0.06,N,214610,500,91 억,,0,N,N,0,N,01,N
20230920,150819,54,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5400,-490,5,-8.32,9989983050,1864920,11.39,5610,5690,5100,7650,4130,5890,5356.74,0.00,0,396,7403,6646,5973,5216,4543,7025,5595,92,1760,500,3530,10,1,18308101,989,-2.54,5.58,12,10.19,-2125.00,967.00,10150,20230417,-46.80,2900,20230828,86.21,10150,-46.80,20230417,2900,86.21,20230828,10150,-46.80,20230417,2900,86.21,20230828,0.06,N,214610,500,91 억,,0,N,N,0,N,01,N
20230920,140829,54,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5260,-630,5,-10.70,9318031260,1738129,10.62,5610,5690,5100,7650,4130,5890,5360.90,0.00,0,-20868,7403,6646,5973,5216,4543,7025,5595,92,1760,500,3530,10,1,18308101,963,-2.48,5.44,12,9.49,-2125.00,967.00,10150,20230417,-48.18,2900,20230828,81.38,10150,-48.18,20230417,2900,81.38,20230828,10150,-48.18,20230417,2900,81.38,20230828,0.06,N,214610,500,91 억,,0,N,N,0,N,01,N
20230920,130825,54,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5230,-660,5,-11.21,8278932750,1538986,9.40,5610,5690,5100,7650,4130,5890,5379.41,0.00,0,-29117,7403,6646,5973,5216,4543,7025,5595,92,1760,500,3530,10,1,18308101,958,-2.46,5.41,12,8.41,-2125.00,967.00,10150,20230417,-48.47,2900,20230828,80.34,10150,-48.47,20230417,2900,80.34,20230828,10150,-48.47,20230417,2900,80.34,20230828,0.06,N,214610,500,91 억,,0,N,N,0,N,01,N
20230920,120825,54,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5340,-550,5,-9.34,7730951570,1436000,8.77,5610,5690,5100,7650,4130,5890,5383.61,0.00,0,-21830,7403,6646,5973,5216,4543,7025,5595,92,1760,500,3530,10,1,18308101,978,-2.51,5.52,12,7.84,-2125.00,967.00,10150,20230417,-47.39,2900,20230828,84.14,10150,-47.39,20230417,2900,84.14,20230828,10150,-47.39,20230417,2900,84.14,20230828,0.06,N,214610,500,91 억,,0,N,N,0,N,01,N
20230920,110834,54,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5260,-630,5,-10.70,6977720380,1294311,7.91,5610,5690,5100,7650,4130,5890,5391.00,0.00,0,-14057,7403,6646,5973,5216,4543,7025,5595,92,1760,500,3530,10,1,18308101,963,-2.48,5.44,12,7.07,-2125.00,967.00,10150,20230417,-48.18,2900,20230828,81.38,10150,-48.18,20230417,2900,81.38,20230828,10150,-48.18,20230417,2900,81.38,20230828,0.06,N,214610,500,91 억,,0,N,N,0,N,01,N
20230920,100815,54,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5370,-520,5,-8.83,5161234950,949849,5.80,5610,5690,5300,7650,4130,5890,5433.66,0.00,0,-33915,7403,6646,5973,5216,4543,7025,5595,92,1760,500,3530,10,1,18308101,983,-2.53,5.55,12,5.19,-2125.00,967.00,10150,20230417,-47.09,2900,20230828,85.17,10150,-47.09,20230417,2900,85.17,20230828,10150,-47.09,20230417,2900,85.17,20230828,0.06,N,214610,500,91 억,,0,N,N,0,N,01,N
20230920,090827,54,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5460,-430,5,-7.30,2228154950,406184,2.48,5610,5690,5320,7650,4130,5890,5485.40,0.00,0,-7014,7403,6646,5973,5216,4543,7025,5595,92,1760,500,3530,10,1,18308101,1000,-2.57,5.65,12,2.22,-2125.00,967.00,10150,20230417,-46.21,2900,20230828,88.28,10150,-46.21,20230417,2900,88.28,20230828,10150,-46.21,20230417,2900,88.28,20230828,0.06,N,214610,500,91 억,,0,N,N,0,N,01,N
20230919,160823,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5890,320,2,5.75,99469216930,16269238,237.21,5600,6730,5300,7240,3900,5570,6115.59,0.00,0,-43574,6963,6266,5863,5166,4763,6065,4965,92,1670,500,3340,10,1,18308101,1078,-2.77,6.09,12,88.86,-2125.00,967.00,10150,20230417,-41.97,2900,20230828,103.10,10150,-41.97,20230417,2900,103.10,20230828,10150,-41.97,20230417,2900,103.10,20230828,0.06,N,214610,500,91 억,,0,N,N,0,N,00,N
20230919,150823,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5850,280,2,5.03,98292207990,16069196,234.29,5600,6730,5300,7240,3900,5570,6118.42,0.00,0,-58935,6963,6266,5863,5166,4763,6065,4965,92,1670,500,3340,10,1,18308101,1071,-2.75,6.05,12,87.77,-2125.00,967.00,10150,20230417,-42.36,2900,20230828,101.72,10150,-42.36,20230417,2900,101.72,20230828,10150,-42.36,20230417,2900,101.72,20230828,0.06,N,214610,500,91 억,,0,N,N,0,N,00,N
20230919,140820,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6080,510,2,9.16,94037786210,15357397,223.91,5600,6730,5300,7240,3900,5570,6125.00,0.00,0,-50540,6963,6266,5863,5166,4763,6065,4965,92,1670,500,3340,10,1,18308101,1113,-2.86,6.29,12,83.88,-2125.00,967.00,10150,20230417,-40.10,2900,20230828,109.66,10150,-40.10,20230417,2900,109.66,20230828,10150,-40.10,20230417,2900,109.66,20230828,0.06,N,214610,500,91 억,,0,N,N,0,N,00,N
20230919,130808,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6310,740,2,13.29,86789205050,14163237,206.50,5600,6730,5300,7240,3900,5570,6129.65,0.00,0,-89851,6963,6266,5863,5166,4763,6065,4965,92,1670,500,3340,10,1,18308101,1155,-2.97,6.53,12,77.36,-2125.00,967.00,10150,20230417,-37.83,2900,20230828,117.59,10150,-37.83,20230417,2900,117.59,20230828,10150,-37.83,20230417,2900,117.59,20230828,0.06,N,214610,500,91 억,,0,N,N,0,N,00,N
20230919,120824,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6340,770,2,13.82,75978284480,12446510,181.47,5600,6730,5300,7240,3900,5570,6106.42,0.00,0,-85947,6963,6266,5863,5166,4763,6065,4965,92,1670,500,3340,10,1,18308101,1161,-2.98,6.56,12,67.98,-2125.00,967.00,10150,20230417,-37.54,2900,20230828,118.62,10150,-37.54,20230417,2900,118.62,20230828,10150,-37.54,20230417,2900,118.62,20230828,0.06,N,214610,500,91 억,,0,N,N,0,N,00,N
20230919,110829,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6000,430,2,7.72,41662590340,7094290,103.44,5600,6290,5300,7240,3900,5570,5874.72,0.00,0,-88959,6963,6266,5863,5166,4763,6065,4965,92,1670,500,3340,10,1,18308101,1098,-2.82,6.20,12,38.75,-2125.00,967.00,10150,20230417,-40.89,2900,20230828,106.90,10150,-40.89,20230417,2900,106.90,20230828,10150,-40.89,20230417,2900,106.90,20230828,0.06,N,214610,500,91 억,,0,N,N,0,N,00,N
20230919,100822,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6080,510,2,9.16,32854619050,5604241,81.71,5600,6290,5300,7240,3900,5570,5864.94,0.00,0,-53419,6963,6266,5863,5166,4763,6065,4965,92,1670,500,3340,10,1,18308101,1113,-2.86,6.29,12,30.61,-2125.00,967.00,10150,20230417,-40.10,2900,20230828,109.66,10150,-40.10,20230417,2900,109.66,20230828,10150,-40.10,20230417,2900,109.66,20230828,0.06,N,214610,500,91 억,,0,N,N,0,N,00,N
20230919,090818,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5560,-10,5,-0.18,4021233990,724569,10.56,5600,5740,5300,7240,3900,5570,5548.42,0.00,0,43152,6963,6266,5863,5166,4763,6065,4965,92,1670,500,3340,10,1,18308101,1018,-2.62,5.75,12,3.96,-2125.00,967.00,10150,20230417,-45.22,2900,20230828,91.72,10150,-45.22,20230417,2900,91.72,20230828,10150,-45.22,20230417,2900,91.72,20230828,0.06,N,214610,500,91 억,,0,N,N,0,N,00,N
20230918,160822,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5570,520,2,10.30,41180449150,6637962,379.74,6560,6560,5460,6560,3540,5050,6209.46,1.31,0,-256830,5820,5435,4665,4280,3510,5627,4472,92,1510,500,3030,10,1,18308101,1020,-2.62,5.76,12,36.26,-2125.00,967.00,10150,20230417,-45.12,2900,20230828,92.07,10150,-45.12,20230417,2900,92.07,20230828,10150,-45.12,20230417,2900,92.07,20230828,0.06,N,214610,500,91 억,,239593,N,N,0,N,00,N
20230918,150819,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5680,630,2,12.48,32622076250,5125985,293.24,6560,6560,5650,6560,3540,5050,6364.06,1.31,0,-229420,5820,5435,4665,4280,3510,5627,4472,92,1510,500,3030,10,1,18308101,1040,-2.67,5.87,12,28.00,-2125.00,967.00,10150,20230417,-44.04,2900,20230828,95.86,10150,-44.04,20230417,2900,95.86,20230828,10150,-44.04,20230417,2900,95.86,20230828,0.06,N,214610,500,91 억,,239593,N,N,0,N,00,N
20230918,140840,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6560,1510,1,29.90,14717857910,2246806,128.53,6560,6560,6240,6560,3540,5050,6550.57,1.31,0,-1154,5820,5435,4665,4280,3510,5627,4472,92,1510,500,3030,10,1,18308101,1201,-3.09,6.78,12,12.27,-2125.00,967.00,10150,20230417,-35.37,2900,20230828,126.21,10150,-35.37,20230417,2900,126.21,20230828,10150,-35.37,20230417,2900,126.21,20230828,0.06,N,214610,500,91 억,,239593,N,N,0,N,00,N
20230918,130818,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6560,1510,1,29.90,14666598070,2238992,128.09,6560,6560,6240,6560,3540,5050,6550.54,1.31,0,-1154,5820,5435,4665,4280,3510,5627,4472,92,1510,500,3030,10,1,18308101,1201,-3.09,6.78,12,12.23,-2125.00,967.00,10150,20230417,-35.37,2900,20230828,126.21,10150,-35.37,20230417,2900,126.21,20230828,10150,-35.37,20230417,2900,126.21,20230828,0.06,N,214610,500,91 억,,239593,N,N,0,N,00,N
20230918,120824,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6560,1510,1,29.90,14618323030,2231633,127.66,6560,6560,6240,6560,3540,5050,6550.50,1.31,0,-1154,5820,5435,4665,4280,3510,5627,4472,92,1510,500,3030,10,1,18308101,1201,-3.09,6.78,12,12.19,-2125.00,967.00,10150,20230417,-35.37,2900,20230828,126.21,10150,-35.37,20230417,2900,126.21,20230828,10150,-35.37,20230417,2900,126.21,20230828,0.06,N,214610,500,91 억,,239593,N,N,0,N,00,N
20230918,110811,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6560,1510,1,29.90,14345814070,2190092,125.29,6560,6560,6240,6560,3540,5050,6550.32,1.31,0,-1154,5820,5435,4665,4280,3510,5627,4472,92,1510,500,3030,10,1,18308101,1201,-3.09,6.78,12,11.96,-2125.00,967.00,10150,20230417,-35.37,2900,20230828,126.21,10150,-35.37,20230417,2900,126.21,20230828,10150,-35.37,20230417,2900,126.21,20230828,0.06,N,214610,500,91 억,,239593,N,N,0,N,00,N
20230918,100806,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6560,1510,1,29.90,14212770710,2169811,124.13,6560,6560,6240,6560,3540,5050,6550.23,1.31,0,-1153,5820,5435,4665,4280,3510,5627,4472,92,1510,500,3030,10,1,18308101,1201,-3.09,6.78,12,11.85,-2125.00,967.00,10150,20230417,-35.37,2900,20230828,126.21,10150,-35.37,20230417,2900,126.21,20230828,10150,-35.37,20230417,2900,126.21,20230828,0.06,N,214610,500,91 억,,239593,N,N,0,N,00,N
20230918,090809,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6560,1510,1,29.90,12776937590,1950934,111.61,6560,6560,6240,6560,3540,5050,6549.14,1.31,0,-1153,5820,5435,4665,4280,3510,5627,4472,92,1510,500,3030,10,1,18308101,1201,-3.09,6.78,12,10.66,-2125.00,967.00,10150,20230417,-35.37,2900,20230828,126.21,10150,-35.37,20230417,2900,126.21,20230828,10150,-35.37,20230417,2900,126.21,20230828,0.06,N,214610,500,91 억,,239593,N,N,0,N,00,N
20230915,160816,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5050,1165,1,29.99,7852888835,1740220,173.33,3895,5050,3895,5050,2720,3885,4510.00,1.03,0,41840,4281,4082,3751,3552,3221,4182,3652,92,1165,500,2330,10,1,18308101,925,-2.38,5.22,12,9.51,-2125.00,967.00,10150,20230417,-50.25,2900,20230828,74.14,10150,-50.25,20230417,2900,74.14,20230828,10150,-50.25,20230417,2900,74.14,20230828,0.06,N,214610,500,91 억,,188742,N,N,1,N,00,N
20230915,150816,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5050,1165,1,29.99,7447454635,1659936,165.33,3895,5050,3895,5050,2720,3885,4486.59,1.03,0,42371,4281,4082,3751,3552,3221,4182,3652,92,1165,500,2330,10,1,18308101,925,-2.38,5.22,12,9.07,-2125.00,967.00,10150,20230417,-50.25,2900,20230828,74.14,10150,-50.25,20230417,2900,74.14,20230828,10150,-50.25,20230417,2900,74.14,20230828,0.06,N,214610,500,91 억,,188742,N,N,1,N,00,N
20230915,140817,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4515,630,2,16.22,5023362455,1167326,116.27,3895,4585,3895,5050,2720,3885,4303.31,1.03,0,46490,4281,4082,3751,3552,3221,4182,3652,92,1165,500,2330,5,1,18308101,827,-2.12,4.67,12,6.38,-2125.00,967.00,10150,20230417,-55.52,2900,20230828,55.69,10150,-55.52,20230417,2900,55.69,20230828,10150,-55.52,20230417,2900,55.69,20230828,0.06,N,214610,500,91 억,,188742,N,N,1,N,00,N
20230915,130810,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4425,540,2,13.90,4419497020,1032507,102.84,3895,4550,3895,5050,2720,3885,4280.36,1.03,0,35711,4281,4082,3751,3552,3221,4182,3652,92,1165,500,2330,5,1,18308101,810,-2.08,4.58,12,5.64,-2125.00,967.00,10150,20230417,-56.40,2900,20230828,52.59,10150,-56.40,20230417,2900,52.59,20230828,10150,-56.40,20230417,2900,52.59,20230828,0.06,N,214610,500,91 억,,188742,N,N,1,N,00,N
20230915,120816,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4375,490,2,12.61,3128972445,740233,73.73,3895,4385,3895,5050,2720,3885,4227.01,1.03,0,5009,4281,4082,3751,3552,3221,4182,3652,92,1165,500,2330,5,1,18308101,801,-2.06,4.52,12,4.04,-2125.00,967.00,10150,20230417,-56.90,2900,20230828,50.86,10150,-56.90,20230417,2900,50.86,20230828,10150,-56.90,20230417,2900,50.86,20230828,0.06,N,214610,500,91 억,,188742,N,N,1,N,00,N
20230915,110823,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4185,300,2,7.72,2588449450,614560,61.21,3895,4375,3895,5050,2720,3885,4211.88,1.03,0,-16918,4281,4082,3751,3552,3221,4182,3652,92,1165,500,2330,5,1,18308101,766,-1.97,4.33,12,3.36,-2125.00,967.00,10150,20230417,-58.77,2900,20230828,44.31,10150,-58.77,20230417,2900,44.31,20230828,10150,-58.77,20230417,2900,44.31,20230828,0.06,N,214610,500,91 억,,188742,N,N,1,N,00,N
20230915,100819,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4325,440,2,11.33,2362027465,561170,55.89,3895,4375,3895,5050,2720,3885,4209.11,1.03,0,-14596,4281,4082,3751,3552,3221,4182,3652,92,1165,500,2330,5,1,18308101,792,-2.04,4.47,12,3.07,-2125.00,967.00,10150,20230417,-57.39,2900,20230828,49.14,10150,-57.39,20230417,2900,49.14,20230828,10150,-57.39,20230417,2900,49.14,20230828,0.06,N,214610,500,91 억,,188742,N,N,1,N,00,N
20230915,090810,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4280,395,2,10.17,650068815,157168,15.65,3895,4280,3895,5050,2720,3885,4136.14,1.03,0,2390,4281,4082,3751,3552,3221,4182,3652,92,1165,500,2330,5,1,18308101,784,-2.01,4.43,12,0.86,-2125.00,967.00,10150,20230417,-57.83,2900,20230828,47.59,10150,-57.83,20230417,2900,47.59,20230828,10150,-57.83,20230417,2900,47.59,20230828,0.06,N,214610,500,91 억,,188742,Y,N,1,N,00,N
20230914,160819,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3885,475,2,13.93,3780933770,998556,1552.94,3450,3950,3420,4430,2390,3410,3786.30,0.62,0,91257,3536,3472,3431,3367,3326,3452,3347,92,1020,500,2040,5,1,18308101,711,-1.83,4.02,12,5.45,-2125.00,967.00,10150,20230417,-61.72,2900,20230828,33.97,10150,-61.72,20230417,2900,33.97,20230828,10150,-61.72,20230417,2900,33.97,20230828,0.06,N,214610,500,91 억,,114308,N,N,1,N,00,N
20230914,150755,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3875,465,2,13.64,3624874720,958344,1490.40,3450,3950,3420,4430,2390,3410,3782.44,0.62,0,85911,3536,3472,3431,3367,3326,3452,3347,92,1020,500,2040,5,1,18308101,709,-1.82,4.01,12,5.23,-2125.00,967.00,10150,20230417,-61.82,2900,20230828,33.62,10150,-61.82,20230417,2900,33.62,20230828,10150,-61.82,20230417,2900,33.62,20230828,0.06,N,214610,500,91 억,,114308,N,N,0,N,00,N
20230914,140810,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3825,415,2,12.17,2841659845,755320,1174.66,3450,3930,3420,4430,2390,3410,3762.19,0.62,0,75391,3536,3472,3431,3367,3326,3452,3347,92,1020,500,2040,5,1,18308101,700,-1.80,3.96,12,4.13,-2125.00,967.00,10150,20230417,-62.32,2900,20230828,31.90,10150,-62.32,20230417,2900,31.90,20230828,10150,-62.32,20230417,2900,31.90,20230828,0.06,N,214610,500,91 억,,114308,N,N,0,N,00,N
20230914,130755,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3755,345,2,10.12,2483566470,660515,1027.22,3450,3930,3420,4430,2390,3410,3760.05,0.62,0,27553,3536,3472,3431,3367,3326,3452,3347,92,1020,500,2040,5,1,18308101,687,-1.77,3.88,12,3.61,-2125.00,967.00,10150,20230417,-63.00,2900,20230828,29.48,10150,-63.00,20230417,2900,29.48,20230828,10150,-63.00,20230417,2900,29.48,20230828,0.06,N,214610,500,91 억,,114308,N,N,0,N,00,N
20230914,120805,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3675,265,2,7.77,406510030,112953,175.66,3450,3720,3420,4430,2390,3410,3598.93,0.62,0,20386,3536,3472,3431,3367,3326,3452,3347,92,1020,500,2040,5,1,18308101,673,-1.73,3.80,12,0.62,-2125.00,967.00,10150,20230417,-63.79,2900,20230828,26.72,10150,-63.79,20230417,2900,26.72,20230828,10150,-63.79,20230417,2900,26.72,20230828,0.06,N,214610,500,91 억,,114308,N,N,0,N,00,N
20230914,110758,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3500,90,2,2.64,90720015,26060,40.53,3450,3520,3420,4430,2390,3410,3481.20,0.62,0,-378,3536,3472,3431,3367,3326,3452,3347,92,1020,500,2040,5,1,18308101,641,-1.65,3.62,12,0.14,-2125.00,967.00,10150,20230417,-65.52,2900,20230828,20.69,10150,-65.52,20230417,2900,20.69,20230828,10150,-65.52,20230417,2900,20.69,20230828,0.06,N,214610,500,91 억,,114308,N,N,0,N,00,N
20230914,100752,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3435,25,2,0.73,24863730,7217,11.22,3450,3490,3420,4430,2390,3410,3445.16,0.62,0,-781,3536,3472,3431,3367,3326,3452,3347,92,1020,500,2040,5,1,18308101,629,-1.62,3.55,12,0.04,-2125.00,967.00,10150,20230417,-66.16,2900,20230828,18.45,10150,-66.16,20230417,2900,18.45,20230828,10150,-66.16,20230417,2900,18.45,20230828,0.06,N,214610,500,91 억,,114308,N,N,0,N,00,N
20230914,090807,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3445,35,2,1.03,275855,80,0.12,3450,3450,3420,4430,2390,3410,3448.19,0.62,0,-9,3536,3472,3431,3367,3326,3452,3347,92,1020,500,2040,5,1,18308101,631,-1.62,3.56,12,0.00,-2125.00,967.00,10150,20230417,-66.06,2900,20230828,18.79,10150,-66.06,20230417,2900,18.79,20230828,10150,-66.06,20230417,2900,18.79,20230828,0.06,N,214610,500,91 억,,114308,N,N,0,N,00,N
20230913,160812,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3410,-70,5,-2.01,218989445,64008,86.87,3440,3495,3390,4520,2440,3480,3421.28,0.64,0,-2932,3613,3546,3493,3426,3373,3520,3400,92,1040,500,2080,5,1,18308101,624,-1.60,3.53,12,0.35,-2125.00,967.00,10150,20230417,-66.40,2900,20230828,17.59,10150,-66.40,20230417,2900,17.59,20230828,10150,-66.40,20230417,2900,17.59,20230828,0.06,N,214610,500,91 억,,117145,N,N,0,N,00,N
20230913,150801,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3435,-45,5,-1.29,210584315,61545,83.53,3440,3495,3390,4520,2440,3480,3421.63,0.64,0,-2969,3613,3546,3493,3426,3373,3520,3400,92,1040,500,2080,5,1,18308101,629,-1.62,3.55,12,0.34,-2125.00,967.00,10150,20230417,-66.16,2900,20230828,18.45,10150,-66.16,20230417,2900,18.45,20230828,10150,-66.16,20230417,2900,18.45,20230828,0.06,N,214610,500,91 억,,117145,N,N,0,N,00,N
20230913,140811,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3405,-75,5,-2.16,168750080,49328,66.95,3440,3495,3390,4520,2440,3480,3420.98,0.64,0,-4362,3613,3546,3493,3426,3373,3520,3400,92,1040,500,2080,5,1,18308101,623,-1.60,3.52,12,0.27,-2125.00,967.00,10150,20230417,-66.45,2900,20230828,17.41,10150,-66.45,20230417,2900,17.41,20230828,10150,-66.45,20230417,2900,17.41,20230828,0.06,N,214610,500,91 억,,117145,N,N,0,N,00,N
20230913,130747,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3400,-80,5,-2.30,114114870,33256,45.14,3440,3495,3390,4520,2440,3480,3431.41,0.64,0,-5473,3613,3546,3493,3426,3373,3520,3400,92,1040,500,2080,5,1,18308101,622,-1.60,3.52,12,0.18,-2125.00,967.00,10150,20230417,-66.50,2900,20230828,17.24,10150,-66.50,20230417,2900,17.24,20230828,10150,-66.50,20230417,2900,17.24,20230828,0.06,N,214610,500,91 억,,117145,N,N,0,N,00,N
20230913,120805,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3415,-65,5,-1.87,66295280,19224,26.09,3440,3495,3415,4520,2440,3480,3448.57,0.64,0,-1130,3613,3546,3493,3426,3373,3520,3400,92,1040,500,2080,5,1,18308101,625,-1.61,3.53,12,0.11,-2125.00,967.00,10150,20230417,-66.35,2900,20230828,17.76,10150,-66.35,20230417,2900,17.76,20230828,10150,-66.35,20230417,2900,17.76,20230828,0.06,N,214610,500,91 억,,117145,N,N,0,N,00,N
20230913,110806,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3445,-35,5,-1.01,55837165,16171,21.95,3440,3495,3415,4520,2440,3480,3452.92,0.64,0,1515,3613,3546,3493,3426,3373,3520,3400,92,1040,500,2080,5,1,18308101,631,-1.62,3.56,12,0.09,-2125.00,967.00,10150,20230417,-66.06,2900,20230828,18.79,10150,-66.06,20230417,2900,18.79,20230828,10150,-66.06,20230417,2900,18.79,20230828,0.06,N,214610,500,91 억,,117145,N,N,0,N,00,N
20230913,100758,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3470,-10,5,-0.29,34259565,9918,13.46,3440,3495,3415,4520,2440,3480,3454.28,0.64,0,2763,3613,3546,3493,3426,3373,3520,3400,92,1040,500,2080,5,1,18308101,635,-1.63,3.59,12,0.05,-2125.00,967.00,10150,20230417,-65.81,2900,20230828,19.66,10150,-65.81,20230417,2900,19.66,20230828,10150,-65.81,20230417,2900,19.66,20230828,0.06,N,214610,500,91 억,,117145,N,N,0,N,00,N
20230913,090750,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3420,-60,5,-1.72,7405415,2158,2.93,3440,3445,3415,4520,2440,3480,3431.61,0.64,0,-156,3613,3546,3493,3426,3373,3520,3400,92,1040,500,2080,5,1,18308101,626,-1.61,3.54,12,0.01,-2125.00,967.00,10150,20230417,-66.31,2900,20230828,17.93,10150,-66.31,20230417,2900,17.93,20230828,10150,-66.31,20230417,2900,17.93,20230828,0.06,N,214610,500,91 억,,117145,N,N,0,N,00,N
20230912,160748,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3480,-5,5,-0.14,256898340,73580,17.74,3500,3560,3440,4530,2440,3485,3491.42,0.71,0,-13020,3811,3647,3486,3322,3161,3730,3405,92,1045,500,2090,5,1,18308101,637,-1.64,3.60,12,0.40,-2125.00,967.00,10150,20230417,-65.71,2900,20230828,20.00,10150,-65.71,20230417,2900,20.00,20230828,10150,-65.71,20230417,2900,20.00,20230828,0.06,N,214610,500,91 억,,129522,N,N,0,N,00,N
20230912,150756,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3460,-25,5,-0.72,244087460,69883,16.85,3500,3560,3440,4530,2440,3485,3492.80,0.71,0,-13766,3811,3647,3486,3322,3161,3730,3405,92,1045,500,2090,5,1,18308101,633,-1.63,3.58,12,0.38,-2125.00,967.00,10150,20230417,-65.91,2900,20230828,19.31,10150,-65.91,20230417,2900,19.31,20230828,10150,-65.91,20230417,2900,19.31,20230828,0.06,N,214610,500,91 억,,129522,N,N,0,N,00,N
20230912,140754,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3450,-35,5,-1.00,223871435,64040,15.44,3500,3560,3440,4530,2440,3485,3495.81,0.71,0,-16342,3811,3647,3486,3322,3161,3730,3405,92,1045,500,2090,5,1,18308101,632,-1.62,3.57,12,0.35,-2125.00,967.00,10150,20230417,-66.01,2900,20230828,18.97,10150,-66.01,20230417,2900,18.97,20230828,10150,-66.01,20230417,2900,18.97,20230828,0.06,N,214610,500,91 억,,129522,N,N,0,N,00,N
20230912,130744,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3520,35,2,1.00,183575865,52415,12.64,3500,3560,3440,4530,2440,3485,3502.35,0.71,0,-9662,3811,3647,3486,3322,3161,3730,3405,92,1045,500,2090,5,1,18308101,644,-1.66,3.64,12,0.29,-2125.00,967.00,10150,20230417,-65.32,2900,20230828,21.38,10150,-65.32,20230417,2900,21.38,20230828,10150,-65.32,20230417,2900,21.38,20230828,0.06,N,214610,500,91 억,,129522,N,N,0,N,00,N
20230912,120742,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3530,45,2,1.29,156750560,44785,10.80,3500,3560,3440,4530,2440,3485,3500.07,0.71,0,-3381,3811,3647,3486,3322,3161,3730,3405,92,1045,500,2090,5,1,18308101,646,-1.66,3.65,12,0.24,-2125.00,967.00,10150,20230417,-65.22,2900,20230828,21.72,10150,-65.22,20230417,2900,21.72,20230828,10150,-65.22,20230417,2900,21.72,20230828,0.06,N,214610,500,91 억,,129522,N,N,0,N,00,N
20230912,110748,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3485,0,3,0.00,125483740,35849,8.64,3500,3560,3440,4530,2440,3485,3500.34,0.71,0,-67,3811,3647,3486,3322,3161,3730,3405,92,1045,500,2090,5,1,18308101,638,-1.64,3.60,12,0.20,-2125.00,967.00,10150,20230417,-65.67,2900,20230828,20.17,10150,-65.67,20230417,2900,20.17,20230828,10150,-65.67,20230417,2900,20.17,20230828,0.06,N,214610,500,91 억,,129522,N,N,0,N,00,N
20230912,100742,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3505,20,2,0.57,87258765,24909,6.00,3500,3560,3440,4530,2440,3485,3503.10,0.71,0,-381,3811,3647,3486,3322,3161,3730,3405,92,1045,500,2090,5,1,18308101,642,-1.65,3.62,12,0.14,-2125.00,967.00,10150,20230417,-65.47,2900,20230828,20.86,10150,-65.47,20230417,2900,20.86,20230828,10150,-65.47,20230417,2900,20.86,20230828,0.06,N,214610,500,91 억,,129522,N,N,0,N,00,N
20230912,090759,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3540,55,2,1.58,14662185,4188,1.01,3500,3540,3485,4530,2440,3485,3501.00,0.71,0,925,3811,3647,3486,3322,3161,3730,3405,92,1045,500,2090,5,1,18308101,648,-1.67,3.66,12,0.02,-2125.00,967.00,10150,20230417,-65.12,2900,20230828,22.07,10150,-65.12,20230417,2900,22.07,20230828,10150,-65.12,20230417,2900,22.07,20230828,0.06,N,214610,500,91 억,,129522,N,N,0,N,00,N
20230911,160742,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3485,210,2,6.41,1452477880,414661,376.45,3415,3650,3325,4255,2295,3275,3502.82,0.23,0,87266,3518,3396,3333,3211,3148,3365,3180,92,980,500,1960,5,1,18308101,638,-1.64,3.60,12,2.26,-2125.00,967.00,10150,20230417,-65.67,2900,20230828,20.17,10150,-65.67,20230417,2900,20.17,20230828,10150,-65.67,20230417,2900,20.17,20230828,0.06,N,214610,500,91 억,,41966,N,N,0,N,00,N
20230911,150746,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3480,205,2,6.26,1424687835,406684,369.21,3415,3650,3325,4255,2295,3275,3503.18,0.23,0,86574,3518,3396,3333,3211,3148,3365,3180,92,980,500,1960,5,1,18308101,637,-1.64,3.60,12,2.22,-2125.00,967.00,10150,20230417,-65.71,2900,20230828,20.00,10150,-65.71,20230417,2900,20.00,20230828,10150,-65.71,20230417,2900,20.00,20230828,0.06,N,214610,500,91 억,,41966,N,N,0,N,00,N
20230911,140756,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3625,350,2,10.69,1245308220,356492,323.65,3415,3650,3325,4255,2295,3275,3493.23,0.23,0,94917,3518,3396,3333,3211,3148,3365,3180,92,980,500,1960,5,1,18308101,664,-1.71,3.75,12,1.95,-2125.00,967.00,10150,20230417,-64.29,2900,20230828,25.00,10150,-64.29,20230417,2900,25.00,20230828,10150,-64.29,20230417,2900,25.00,20230828,0.06,N,214610,500,91 억,,41966,N,N,0,N,00,N
20230911,130731,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3580,305,2,9.31,913715925,264299,239.95,3415,3590,3325,4255,2295,3275,3457.13,0.23,0,50379,3518,3396,3333,3211,3148,3365,3180,92,980,500,1960,5,1,18308101,655,-1.68,3.70,12,1.44,-2125.00,967.00,10150,20230417,-64.73,2900,20230828,23.45,10150,-64.73,20230417,2900,23.45,20230828,10150,-64.73,20230417,2900,23.45,20230828,0.06,N,214610,500,91 억,,41966,N,N,0,N,00,N
20230911,120744,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3515,240,2,7.33,714267615,207957,188.80,3415,3530,3325,4255,2295,3275,3434.69,0.23,0,33463,3518,3396,3333,3211,3148,3365,3180,92,980,500,1960,5,1,18308101,644,-1.65,3.63,12,1.14,-2125.00,967.00,10150,20230417,-65.37,2900,20230828,21.21,10150,-65.37,20230417,2900,21.21,20230828,10150,-65.37,20230417,2900,21.21,20230828,0.06,N,214610,500,91 억,,41966,N,N,0,N,00,N
20230911,110731,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3360,85,2,2.60,541423255,158010,143.45,3415,3530,3325,4255,2295,3275,3426.51,0.23,0,-2102,3518,3396,3333,3211,3148,3365,3180,92,980,500,1960,5,1,18308101,615,-1.58,3.47,12,0.86,-2125.00,967.00,10150,20230417,-66.90,2900,20230828,15.86,10150,-66.90,20230417,2900,15.86,20230828,10150,-66.90,20230417,2900,15.86,20230828,0.06,N,214610,500,91 억,,41966,N,N,0,N,00,N
20230911,100731,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3375,100,2,3.05,446185090,129697,117.75,3415,3530,3325,4255,2295,3275,3440.21,0.23,0,-15555,3518,3396,3333,3211,3148,3365,3180,92,980,500,1960,5,1,18308101,618,-1.59,3.49,12,0.71,-2125.00,967.00,10150,20230417,-66.75,2900,20230828,16.38,10150,-66.75,20230417,2900,16.38,20230828,10150,-66.75,20230417,2900,16.38,20230828,0.06,N,214610,500,91 억,,41966,N,N,0,N,00,N
20230911,090729,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3480,205,2,6.26,111721235,32533,29.54,3415,3495,3325,4255,2295,3275,3434.09,0.23,0,6772,3518,3396,3333,3211,3148,3365,3180,92,980,500,1960,5,1,18308101,637,-1.64,3.60,12,0.18,-2125.00,967.00,10150,20230417,-65.71,2900,20230828,20.00,10150,-65.71,20230417,2900,20.00,20230828,10150,-65.71,20230417,2900,20.00,20230828,0.06,N,214610,500,91 억,,41966,N,N,0,N,00,N
20230908,160749,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3275,-175,5,-5.07,367829285,110095,148.95,3450,3455,3270,4485,2415,3450,3341.02,0.36,0,-24823,3680,3565,3490,3375,3300,3527,3337,92,1035,500,2070,5,1,18308101,600,-1.54,3.39,12,0.60,-2125.00,967.00,10150,20230417,-67.73,2900,20230828,12.93,10150,-67.73,20230417,2900,12.93,20230828,10150,-67.73,20230417,2900,12.93,20230828,0.06,N,214610,500,91 억,,66790,N,N,0,N,00,N
20230908,150746,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3285,-165,5,-4.78,343088695,102552,138.74,3450,3455,3270,4485,2415,3450,3345.51,0.36,0,-23010,3680,3565,3490,3375,3300,3527,3337,92,1035,500,2070,5,1,18308101,601,-1.55,3.40,12,0.56,-2125.00,967.00,10150,20230417,-67.64,2900,20230828,13.28,10150,-67.64,20230417,2900,13.28,20230828,10150,-67.64,20230417,2900,13.28,20230828,0.06,N,214610,500,91 억,,66790,N,N,0,N,00,N
20230908,140738,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3345,-105,5,-3.04,219128695,65111,88.09,3450,3455,3330,4485,2415,3450,3365.46,0.36,0,-14454,3680,3565,3490,3375,3300,3527,3337,92,1035,500,2070,5,1,18308101,612,-1.57,3.46,12,0.36,-2125.00,967.00,10150,20230417,-67.04,2900,20230828,15.34,10150,-67.04,20230417,2900,15.34,20230828,10150,-67.04,20230417,2900,15.34,20230828,0.06,N,214610,500,91 억,,66790,N,N,0,N,00,N
20230908,130747,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3355,-95,5,-2.75,201282455,59804,80.91,3450,3455,3330,4485,2415,3450,3365.70,0.36,0,-10843,3680,3565,3490,3375,3300,3527,3337,92,1035,500,2070,5,1,18308101,614,-1.58,3.47,12,0.33,-2125.00,967.00,10150,20230417,-66.95,2900,20230828,15.69,10150,-66.95,20230417,2900,15.69,20230828,10150,-66.95,20230417,2900,15.69,20230828,0.06,N,214610,500,91 억,,66790,N,N,0,N,00,N
20230908,120756,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3345,-105,5,-3.04,175871690,52207,70.63,3450,3455,3330,4485,2415,3450,3368.74,0.36,0,-10465,3680,3565,3490,3375,3300,3527,3337,92,1035,500,2070,5,1,18308101,612,-1.57,3.46,12,0.29,-2125.00,967.00,10150,20230417,-67.04,2900,20230828,15.34,10150,-67.04,20230417,2900,15.34,20230828,10150,-67.04,20230417,2900,15.34,20230828,0.06,N,214610,500,91 억,,66790,N,N,0,N,00,N
20230908,110752,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3340,-110,5,-3.19,131176875,38889,52.61,3450,3455,3335,4485,2415,3450,3373.11,0.36,0,-10513,3680,3565,3490,3375,3300,3527,3337,92,1035,500,2070,5,1,18308101,611,-1.57,3.45,12,0.21,-2125.00,967.00,10150,20230417,-67.09,2900,20230828,15.17,10150,-67.09,20230417,2900,15.17,20230828,10150,-67.09,20230417,2900,15.17,20230828,0.06,N,214610,500,91 억,,66790,N,N,0,N,00,N
20230908,100745,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3355,-95,5,-2.75,103475590,30615,41.42,3450,3455,3335,4485,2415,3450,3379.90,0.36,0,-6427,3680,3565,3490,3375,3300,3527,3337,92,1035,500,2070,5,1,18308101,614,-1.58,3.47,12,0.17,-2125.00,967.00,10150,20230417,-66.95,2900,20230828,15.69,10150,-66.95,20230417,2900,15.69,20230828,10150,-66.95,20230417,2900,15.69,20230828,0.06,N,214610,500,91 억,,66790,N,N,0,N,00,N
20230908,090750,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3425,-25,5,-0.72,20084260,5871,7.94,3450,3455,3405,4485,2415,3450,3420.93,0.36,0,3831,3680,3565,3490,3375,3300,3527,3337,92,1035,500,2070,5,1,18308101,627,-1.61,3.54,12,0.03,-2125.00,967.00,10150,20230417,-66.26,2900,20230828,18.10,10150,-66.26,20230417,2900,18.10,20230828,10150,-66.26,20230417,2900,18.10,20230828,0.06,N,214610,500,91 억,,66790,N,N,0,N,00,N
20230907,160736,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3450,-115,5,-3.23,256203105,73638,80.73,3605,3605,3415,4630,2500,3565,3479.22,0.48,0,-20587,3695,3630,3525,3460,3355,3662,3492,92,1065,500,2130,5,1,18308101,632,-1.62,3.57,12,0.40,-2125.00,967.00,10150,20230417,-66.01,2900,20230828,18.97,10150,-66.01,20230417,2900,18.97,20230828,10150,-66.01,20230417,2900,18.97,20230828,0.06,N,214610,500,91 억,,87324,N,N,0,N,00,N
20230907,150742,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3440,-125,5,-3.51,240724300,69144,75.81,3605,3605,3430,4630,2500,3565,3481.49,0.48,0,-19418,3695,3630,3525,3460,3355,3662,3492,92,1065,500,2130,5,1,18308101,630,-1.62,3.56,12,0.38,-2125.00,967.00,10150,20230417,-66.11,2900,20230828,18.62,10150,-66.11,20230417,2900,18.62,20230828,10150,-66.11,20230417,2900,18.62,20230828,0.06,N,214610,500,91 억,,87324,N,N,0,N,00,N
20230907,140739,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3470,-95,5,-2.66,195255405,55938,61.33,3605,3605,3440,4630,2500,3565,3490.57,0.48,0,-9414,3695,3630,3525,3460,3355,3662,3492,92,1065,500,2130,5,1,18308101,635,-1.63,3.59,12,0.31,-2125.00,967.00,10150,20230417,-65.81,2900,20230828,19.66,10150,-65.81,20230417,2900,19.66,20230828,10150,-65.81,20230417,2900,19.66,20230828,0.06,N,214610,500,91 억,,87324,N,N,0,N,00,N
20230907,130737,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3490,-75,5,-2.10,163367485,46752,51.26,3605,3605,3440,4630,2500,3565,3494.34,0.48,0,-5173,3695,3630,3525,3460,3355,3662,3492,92,1065,500,2130,5,1,18308101,639,-1.64,3.61,12,0.26,-2125.00,967.00,10150,20230417,-65.62,2900,20230828,20.34,10150,-65.62,20230417,2900,20.34,20230828,10150,-65.62,20230417,2900,20.34,20230828,0.06,N,214610,500,91 억,,87324,N,N,0,N,00,N
20230907,120747,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3475,-90,5,-2.52,159056745,45514,49.90,3605,3605,3440,4630,2500,3565,3494.68,0.48,0,-4671,3695,3630,3525,3460,3355,3662,3492,92,1065,500,2130,5,1,18308101,636,-1.64,3.59,12,0.25,-2125.00,967.00,10150,20230417,-65.76,2900,20230828,19.83,10150,-65.76,20230417,2900,19.83,20230828,10150,-65.76,20230417,2900,19.83,20230828,0.06,N,214610,500,91 억,,87324,N,N,0,N,00,N
20230907,110742,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3460,-105,5,-2.95,150973980,43188,47.35,3605,3605,3440,4630,2500,3565,3495.74,0.48,0,-4645,3695,3630,3525,3460,3355,3662,3492,92,1065,500,2130,5,1,18308101,633,-1.63,3.58,12,0.24,-2125.00,967.00,10150,20230417,-65.91,2900,20230828,19.31,10150,-65.91,20230417,2900,19.31,20230828,10150,-65.91,20230417,2900,19.31,20230828,0.06,N,214610,500,91 억,,87324,N,N,0,N,00,N
20230907,100743,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3475,-90,5,-2.52,93219300,26502,29.06,3605,3605,3455,4630,2500,3565,3517.44,0.48,0,-4758,3695,3630,3525,3460,3355,3662,3492,92,1065,500,2130,5,1,18308101,636,-1.64,3.59,12,0.14,-2125.00,967.00,10150,20230417,-65.76,2900,20230828,19.83,10150,-65.76,20230417,2900,19.83,20230828,10150,-65.76,20230417,2900,19.83,20230828,0.06,N,214610,500,91 억,,87324,N,N,0,N,00,N
20230907,090752,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3510,-55,5,-1.54,15049105,4276,4.69,3605,3605,3455,4630,2500,3565,3519.44,0.48,0,922,3695,3630,3525,3460,3355,3662,3492,92,1065,500,2130,5,1,18308101,643,-1.65,3.63,12,0.02,-2125.00,967.00,10150,20230417,-65.42,2900,20230828,21.03,10150,-65.42,20230417,2900,21.03,20230828,10150,-65.42,20230417,2900,21.03,20230828,0.06,N,214610,500,91 억,,87324,N,N,0,N,00,N
20230906,160738,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3565,65,2,1.86,313691695,89347,53.81,3490,3590,3420,4550,2450,3500,3510.86,0.34,0,23615,3656,3577,3491,3412,3326,3617,3452,92,1050,500,2100,5,1,18308101,653,-1.68,3.69,12,0.49,-2125.00,967.00,10150,20230417,-64.88,2900,20230828,22.93,10150,-64.88,20230417,2900,22.93,20230828,10150,-64.88,20230417,2900,22.93,20230828,0.07,N,214610,500,91 억,,62927,N,N,0,N,00,N
20230906,150741,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3540,40,2,1.14,304808345,86847,52.31,3490,3590,3420,4550,2450,3500,3509.72,0.34,0,23375,3656,3577,3491,3412,3326,3617,3452,92,1050,500,2100,5,1,18308101,648,-1.67,3.66,12,0.47,-2125.00,967.00,10150,20230417,-65.12,2900,20230828,22.07,10150,-65.12,20230417,2900,22.07,20230828,10150,-65.12,20230417,2900,22.07,20230828,0.07,N,214610,500,91 억,,62927,N,N,0,N,00,N
20230906,140741,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3565,65,2,1.86,262648510,74997,45.17,3490,3580,3420,4550,2450,3500,3502.12,0.34,0,23248,3656,3577,3491,3412,3326,3617,3452,92,1050,500,2100,5,1,18308101,653,-1.68,3.69,12,0.41,-2125.00,967.00,10150,20230417,-64.88,2900,20230828,22.93,10150,-64.88,20230417,2900,22.93,20230828,10150,-64.88,20230417,2900,22.93,20230828,0.07,N,214610,500,91 억,,62927,N,N,0,N,00,N
20230906,130734,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3530,30,2,0.86,184911405,53125,32.00,3490,3550,3420,4550,2450,3500,3480.69,0.34,0,12868,3656,3577,3491,3412,3326,3617,3452,92,1050,500,2100,5,1,18308101,646,-1.66,3.65,12,0.29,-2125.00,967.00,10150,20230417,-65.22,2900,20230828,21.72,10150,-65.22,20230417,2900,21.72,20230828,10150,-65.22,20230417,2900,21.72,20230828,0.07,N,214610,500,91 억,,62927,N,N,0,N,00,N
20230906,120745,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3500,0,3,0.00,132062300,38131,22.97,3490,3520,3420,4550,2450,3500,3463.38,0.34,0,4251,3656,3577,3491,3412,3326,3617,3452,92,1050,500,2100,5,1,18308101,641,-1.65,3.62,12,0.21,-2125.00,967.00,10150,20230417,-65.52,2900,20230828,20.69,10150,-65.52,20230417,2900,20.69,20230828,10150,-65.52,20230417,2900,20.69,20230828,0.07,N,214610,500,91 억,,62927,N,N,0,N,00,N
20230906,110747,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3500,0,3,0.00,112910385,32670,19.68,3490,3505,3420,4550,2450,3500,3456.09,0.34,0,3071,3656,3577,3491,3412,3326,3617,3452,92,1050,500,2100,5,1,18308101,641,-1.65,3.62,12,0.18,-2125.00,967.00,10150,20230417,-65.52,2900,20230828,20.69,10150,-65.52,20230417,2900,20.69,20230828,10150,-65.52,20230417,2900,20.69,20230828,0.07,N,214610,500,91 억,,62927,N,N,0,N,00,N
20230906,100725,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3450,-50,5,-1.43,50502085,14607,8.80,3490,3495,3425,4550,2450,3500,3457.39,0.34,0,991,3656,3577,3491,3412,3326,3617,3452,92,1050,500,2100,5,1,18308101,632,-1.62,3.57,12,0.08,-2125.00,967.00,10150,20230417,-66.01,2900,20230828,18.97,10150,-66.01,20230417,2900,18.97,20230828,10150,-66.01,20230417,2900,18.97,20230828,0.07,N,214610,500,91 억,,62927,N,N,0,N,00,N
20230906,090730,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3450,-50,5,-1.43,13100790,3798,2.29,3490,3490,3425,4550,2450,3500,3449.39,0.34,0,830,3656,3577,3491,3412,3326,3617,3452,92,1050,500,2100,5,1,18308101,632,-1.62,3.57,12,0.02,-2125.00,967.00,10150,20230417,-66.01,2900,20230828,18.97,10150,-66.01,20230417,2900,18.97,20230828,10150,-66.01,20230417,2900,18.97,20230828,0.07,N,214610,500,91 억,,62927,N,N,0,N,00,N
20230905,160733,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3500,30,2,0.86,579134850,165887,22.03,3460,3570,3405,4510,2430,3470,3491.14,0.19,0,28049,4130,3800,3510,3180,2890,3965,3345,92,1040,500,2080,5,1,18308101,641,-1.65,3.62,12,0.91,-2125.00,967.00,10150,20230417,-65.52,2900,20230828,20.69,10150,-65.52,20230417,2900,20.69,20230828,10150,-65.52,20230417,2900,20.69,20230828,0.07,N,214610,500,91 억,,34410,N,N,0,N,00,N
20230905,150744,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3535,65,2,1.87,555306890,159087,21.13,3460,3570,3405,4510,2430,3470,3490.59,0.19,0,27390,4130,3800,3510,3180,2890,3965,3345,92,1040,500,2080,5,1,18308101,647,-1.66,3.66,12,0.87,-2125.00,967.00,10150,20230417,-65.17,2900,20230828,21.90,10150,-65.17,20230417,2900,21.90,20230828,10150,-65.17,20230417,2900,21.90,20230828,0.07,N,214610,500,91 억,,34410,N,N,0,N,00,N
20230905,140742,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3505,35,2,1.01,480537065,137751,18.29,3460,3570,3405,4510,2430,3470,3488.45,0.19,0,22537,4130,3800,3510,3180,2890,3965,3345,92,1040,500,2080,5,1,18308101,642,-1.65,3.62,12,0.75,-2125.00,967.00,10150,20230417,-65.47,2900,20230828,20.86,10150,-65.47,20230417,2900,20.86,20230828,10150,-65.47,20230417,2900,20.86,20230828,0.07,N,214610,500,91 억,,34410,N,N,0,N,00,N
20230905,130723,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3520,50,2,1.44,470984690,135019,17.93,3460,3570,3405,4510,2430,3470,3488.29,0.19,0,22727,4130,3800,3510,3180,2890,3965,3345,92,1040,500,2080,5,1,18308101,644,-1.66,3.64,12,0.74,-2125.00,967.00,10150,20230417,-65.32,2900,20230828,21.38,10150,-65.32,20230417,2900,21.38,20230828,10150,-65.32,20230417,2900,21.38,20230828,0.07,N,214610,500,91 억,,34410,N,N,0,N,00,N
20230905,120727,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3515,45,2,1.30,400733860,114858,15.25,3460,3570,3405,4510,2430,3470,3488.95,0.19,0,14673,4130,3800,3510,3180,2890,3965,3345,92,1040,500,2080,5,1,18308101,644,-1.65,3.63,12,0.63,-2125.00,967.00,10150,20230417,-65.37,2900,20230828,21.21,10150,-65.37,20230417,2900,21.21,20230828,10150,-65.37,20230417,2900,21.21,20230828,0.07,N,214610,500,91 억,,34410,N,N,0,N,00,N
20230905,110733,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3510,40,2,1.15,345595800,99145,13.17,3460,3570,3405,4510,2430,3470,3485.77,0.19,0,9372,4130,3800,3510,3180,2890,3965,3345,92,1040,500,2080,5,1,18308101,643,-1.65,3.63,12,0.54,-2125.00,967.00,10150,20230417,-65.42,2900,20230828,21.03,10150,-65.42,20230417,2900,21.03,20230828,10150,-65.42,20230417,2900,21.03,20230828,0.07,N,214610,500,91 억,,34410,N,N,0,N,00,N
20230905,100723,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3500,30,2,0.86,249591225,71909,9.55,3460,3570,3405,4510,2430,3470,3470.93,0.19,0,813,4130,3800,3510,3180,2890,3965,3345,92,1040,500,2080,5,1,18308101,641,-1.65,3.62,12,0.39,-2125.00,967.00,10150,20230417,-65.52,2900,20230828,20.69,10150,-65.52,20230417,2900,20.69,20230828,10150,-65.52,20230417,2900,20.69,20230828,0.07,N,214610,500,91 억,,34410,N,N,0,N,00,N
20230905,090722,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3535,65,2,1.87,74582270,21267,2.82,3460,3570,3410,4510,2430,3470,3506.99,0.19,0,2427,4130,3800,3510,3180,2890,3965,3345,92,1040,500,2080,5,1,18308101,647,-1.66,3.66,12,0.12,-2125.00,967.00,10150,20230417,-65.17,2900,20230828,21.90,10150,-65.17,20230417,2900,21.90,20230828,10150,-65.17,20230417,2900,21.90,20230828,0.07,N,214610,500,91 억,,34410,N,N,0,N,00,N
20230904,160720,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3470,225,2,6.93,2660561980,750928,873.40,3245,3840,3220,4215,2275,3245,3543.07,0.36,0,-27466,3478,3361,3283,3166,3088,3322,3127,92,970,500,1940,5,1,18308101,635,-1.63,3.59,12,4.10,-2125.00,967.00,10150,20230417,-65.81,2900,20230828,19.66,10150,-65.81,20230417,2900,19.66,20230828,10150,-65.81,20230417,2900,19.66,20230828,0.07,N,214610,500,91 억,,65128,N,N,249,N,00,N
20230904,150711,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3470,225,2,6.93,2615596595,737949,858.30,3245,3840,3220,4215,2275,3245,3544.41,0.36,0,-25832,3478,3361,3283,3166,3088,3322,3127,92,970,500,1940,5,1,18308101,635,-1.63,3.59,12,4.03,-2125.00,967.00,10150,20230417,-65.81,2900,20230828,19.66,10150,-65.81,20230417,2900,19.66,20230828,10150,-65.81,20230417,2900,19.66,20230828,0.07,N,214610,500,91 억,,65128,N,N,249,N,00,N
20230904,140705,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3415,170,2,5.24,2541862675,716577,833.44,3245,3840,3220,4215,2275,3245,3547.23,0.36,0,-28434,3478,3361,3283,3166,3088,3322,3127,92,970,500,1940,5,1,18308101,625,-1.61,3.53,12,3.91,-2125.00,967.00,10150,20230417,-66.35,2900,20230828,17.76,10150,-66.35,20230417,2900,17.76,20230828,10150,-66.35,20230417,2900,17.76,20230828,0.07,N,214610,500,91 억,,65128,N,N,249,N,00,N
20230904,130718,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3395,150,2,4.62,2437337005,685804,797.65,3245,3840,3220,4215,2275,3245,3553.98,0.36,0,-33767,3478,3361,3283,3166,3088,3322,3127,92,970,500,1940,5,1,18308101,622,-1.60,3.51,12,3.75,-2125.00,967.00,10150,20230417,-66.55,2900,20230828,17.07,10150,-66.55,20230417,2900,17.07,20230828,10150,-66.55,20230417,2900,17.07,20230828,0.07,N,214610,500,91 억,,65128,N,N,249,N,00,N
20230904,120703,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3415,170,2,5.24,2381721325,669494,778.68,3245,3840,3220,4215,2275,3245,3557.49,0.36,0,-28394,3478,3361,3283,3166,3088,3322,3127,92,970,500,1940,5,1,18308101,625,-1.61,3.53,12,3.66,-2125.00,967.00,10150,20230417,-66.35,2900,20230828,17.76,10150,-66.35,20230417,2900,17.76,20230828,10150,-66.35,20230417,2900,17.76,20230828,0.07,N,214610,500,91 억,,65128,N,N,249,N,00,N
20230904,110653,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3510,265,2,8.17,2217208420,621680,723.07,3245,3840,3220,4215,2275,3245,3566.48,0.36,0,-33125,3478,3361,3283,3166,3088,3322,3127,92,970,500,1940,5,1,18308101,643,-1.65,3.63,12,3.40,-2125.00,967.00,10150,20230417,-65.42,2900,20230828,21.03,10150,-65.42,20230417,2900,21.03,20230828,10150,-65.42,20230417,2900,21.03,20230828,0.07,N,214610,500,91 억,,65128,N,N,249,N,00,N
20230904,100657,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3395,150,2,4.62,196701500,58835,68.43,3245,3465,3220,4215,2275,3245,3343.27,0.36,0,16917,3478,3361,3283,3166,3088,3322,3127,92,970,500,1940,5,1,18308101,622,-1.60,3.51,12,0.32,-2125.00,967.00,10150,20230417,-66.55,2900,20230828,17.07,10150,-66.55,20230417,2900,17.07,20230828,10150,-66.55,20230417,2900,17.07,20230828,0.07,N,214610,500,91 억,,65128,N,N,249,N,00,N
20230904,090709,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3235,-10,5,-0.31,16767915,5184,6.03,3245,3245,3225,4215,2275,3245,3234.55,0.36,0,-1764,3478,3361,3283,3166,3088,3322,3127,92,970,500,1940,5,1,18308101,592,-1.52,3.35,12,0.03,-2125.00,967.00,10150,20230417,-68.13,2900,20230828,11.55,10150,-68.13,20230417,2900,11.55,20230828,10150,-68.13,20230417,2900,11.55,20230828,0.07,N,214610,500,91 억,,65128,N,N,249,N,00,N
20230901,160700,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3245,-35,5,-1.07,278828100,85729,52.59,3280,3400,3205,4260,2300,3280,3252.52,0.32,0,6147,3563,3421,3318,3176,3073,3370,3125,92,980,500,1960,5,1,18308101,594,-1.53,3.36,12,0.47,-2125.00,967.00,10150,20230417,-68.03,2900,20230828,11.90,10150,-68.03,20230417,2900,11.90,20230828,10150,-68.03,20230417,2900,11.90,20230828,0.07,N,214610,500,91 억,,58839,N,N,249,N,00,N
20230901,150708,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3210,-70,5,-2.13,252202765,77472,47.53,3280,3400,3205,4260,2300,3280,3255.41,0.32,0,3028,3563,3421,3318,3176,3073,3370,3125,92,980,500,1960,5,1,18308101,588,-1.51,3.32,12,0.42,-2125.00,967.00,10150,20230417,-68.37,2900,20230828,10.69,10150,-68.37,20230417,2900,10.69,20230828,10150,-68.37,20230417,2900,10.69,20230828,0.07,N,214610,500,91 억,,58839,N,N,0,N,00,N
20230901,140711,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3230,-50,5,-1.52,212874965,65259,40.04,3280,3400,3220,4260,2300,3280,3262.00,0.32,0,8446,3563,3421,3318,3176,3073,3370,3125,92,980,500,1960,5,1,18308101,591,-1.52,3.34,12,0.36,-2125.00,967.00,10150,20230417,-68.18,2900,20230828,11.38,10150,-68.18,20230417,2900,11.38,20230828,10150,-68.18,20230417,2900,11.38,20230828,0.07,N,214610,500,91 억,,58839,N,N,0,N,00,N
20230901,130650,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3245,-35,5,-1.07,155987990,47668,29.24,3280,3400,3225,4260,2300,3280,3272.38,0.32,0,6791,3563,3421,3318,3176,3073,3370,3125,92,980,500,1960,5,1,18308101,594,-1.53,3.36,12,0.26,-2125.00,967.00,10150,20230417,-68.03,2900,20230828,11.90,10150,-68.03,20230417,2900,11.90,20230828,10150,-68.03,20230417,2900,11.90,20230828,0.07,N,214610,500,91 억,,58839,N,N,0,N,00,N
20230901,120659,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3270,-10,5,-0.30,134147215,40984,25.14,3280,3400,3225,4260,2300,3280,3273.16,0.32,0,3894,3563,3421,3318,3176,3073,3370,3125,92,980,500,1960,5,1,18308101,599,-1.54,3.38,12,0.22,-2125.00,967.00,10150,20230417,-67.78,2900,20230828,12.76,10150,-67.78,20230417,2900,12.76,20230828,10150,-67.78,20230417,2900,12.76,20230828,0.07,N,214610,500,91 억,,58839,N,N,0,N,00,N
20230901,110659,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3295,15,2,0.46,126021595,38504,23.62,3280,3400,3225,4260,2300,3280,3272.95,0.32,0,3633,3563,3421,3318,3176,3073,3370,3125,92,980,500,1960,5,1,18308101,603,-1.55,3.41,12,0.21,-2125.00,967.00,10150,20230417,-67.54,2900,20230828,13.62,10150,-67.54,20230417,2900,13.62,20230828,10150,-67.54,20230417,2900,13.62,20230828,0.07,N,214610,500,91 억,,58839,N,N,0,N,00,N
20230901,100653,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3275,-5,5,-0.15,71175960,21888,13.43,3280,3280,3225,4260,2300,3280,3251.83,0.32,0,1839,3563,3421,3318,3176,3073,3370,3125,92,980,500,1960,5,1,18308101,600,-1.54,3.39,12,0.12,-2125.00,967.00,10150,20230417,-67.73,2900,20230828,12.93,10150,-67.73,20230417,2900,12.93,20230828,10150,-67.73,20230417,2900,12.93,20230828,0.07,N,214610,500,91 억,,58839,N,N,0,N,00,N
20230901,090644,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3235,-45,5,-1.37,11074085,3409,2.09,3280,3280,3225,4260,2300,3280,3248.48,0.32,0,-776,3563,3421,3318,3176,3073,3370,3125,92,980,500,1960,5,1,18308101,592,-1.52,3.35,12,0.02,-2125.00,967.00,10150,20230417,-68.13,2900,20230828,11.55,10150,-68.13,20230417,2900,11.55,20230828,10150,-68.13,20230417,2900,11.55,20230828,0.07,N,214610,500,91 억,,58839,N,N,0,N,00,N