KissMeData/214610/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
20240930,161001,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1828,38,2,2.12,8071918493,4361140,144.80,1790,1965,1678,2325,1253,1790,1850.95,1.86,0,-5648,1908,1848,1778,1718,1648,1814,1684,218,535,500,1210,1,1,43568945,796,-1.85,2.15,12,10.01,-987.00,849.00,4801,20230919,-61.92,1132,20240805,61.48,3310,-44.77,20240823,1132,61.48,20240805,4995,-63.40,20231006,1132,61.48,20240805,0.07,N,214610,500,217 억,,812508,N,N,0,N,00,N
20240930,151014,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1831,41,2,2.29,7890805573,4261985,141.51,1790,1965,1678,2325,1253,1790,1851.51,1.86,0,1329,1908,1848,1778,1718,1648,1814,1684,218,535,500,1210,1,1,43568945,798,-1.86,2.16,12,9.78,-987.00,849.00,4801,20230919,-61.86,1132,20240805,61.75,3310,-44.68,20240823,1132,61.75,20240805,4995,-63.34,20231006,1132,61.75,20240805,0.07,N,214610,500,217 억,,812508,N,N,0,N,00,N
20240930,141014,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1839,49,2,2.74,7559088874,4081494,135.51,1790,1965,1678,2325,1253,1790,1852.11,1.86,0,3470,1908,1848,1778,1718,1648,1814,1684,218,535,500,1210,1,1,43568945,801,-1.86,2.17,12,9.37,-987.00,849.00,4801,20230919,-61.70,1132,20240805,62.46,3310,-44.44,20240823,1132,62.46,20240805,4995,-63.18,20231006,1132,62.46,20240805,0.07,N,214610,500,217 억,,812508,N,N,0,N,00,N
20240930,131008,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1848,58,2,3.24,6960519842,3758353,124.78,1790,1965,1678,2325,1253,1790,1852.09,1.86,0,-55440,1908,1848,1778,1718,1648,1814,1684,218,535,500,1210,1,1,43568945,805,-1.87,2.18,12,8.63,-987.00,849.00,4801,20230919,-61.51,1132,20240805,63.25,3310,-44.17,20240823,1132,63.25,20240805,4995,-63.00,20231006,1132,63.25,20240805,0.07,N,214610,500,217 억,,812508,N,N,0,N,00,N
20240930,121005,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1839,49,2,2.74,6441111469,3474034,115.34,1790,1965,1678,2325,1253,1790,1854.16,1.86,0,-37934,1908,1848,1778,1718,1648,1814,1684,218,535,500,1210,1,1,43568945,801,-1.86,2.17,12,7.97,-987.00,849.00,4801,20230919,-61.70,1132,20240805,62.46,3310,-44.44,20240823,1132,62.46,20240805,4995,-63.18,20231006,1132,62.46,20240805,0.07,N,214610,500,217 억,,812508,N,N,0,N,00,N
20240930,111003,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1875,85,2,4.75,5693829703,3071264,101.97,1790,1965,1678,2325,1253,1790,1854.01,1.86,0,-57376,1908,1848,1778,1718,1648,1814,1684,218,535,500,1210,1,1,43568945,817,-1.90,2.21,12,7.05,-987.00,849.00,4801,20230919,-60.95,1132,20240805,65.64,3310,-43.35,20240823,1132,65.64,20240805,4995,-62.46,20231006,1132,65.64,20240805,0.07,N,214610,500,217 억,,812508,N,N,0,N,00,N
20240930,101001,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1877,87,2,4.86,2294420343,1282283,42.57,1790,1888,1678,2325,1253,1790,1789.32,1.86,0,109565,1908,1848,1778,1718,1648,1814,1684,218,535,500,1210,1,1,43568945,818,-1.90,2.21,12,2.94,-987.00,849.00,4801,20230919,-60.90,1132,20240805,65.81,3310,-43.29,20240823,1132,65.81,20240805,4995,-62.42,20231006,1132,65.81,20240805,0.07,N,214610,500,217 억,,812508,N,N,0,N,00,N
20240930,090921,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1735,-55,5,-3.07,648360131,372844,12.38,1790,1791,1678,2325,1253,1790,1738.28,1.86,0,59761,1908,1848,1778,1718,1648,1814,1684,218,535,500,1210,1,1,43568945,756,-1.76,2.04,12,0.86,-987.00,849.00,4801,20230919,-63.86,1132,20240805,53.27,3310,-47.58,20240823,1132,53.27,20240805,4995,-65.27,20231006,1132,53.27,20240805,0.07,N,214610,500,217 억,,812508,N,N,0,N,00,N
20240927,161010,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1790,-27,5,-1.49,5208214945,2933549,30.87,1823,1838,1708,2360,1272,1817,1775.38,1.75,0,52698,2063,1940,1771,1648,1479,2001,1709,218,543,500,1230,1,1,43568945,780,-1.81,2.11,12,6.73,-987.00,849.00,4801,20230919,-62.72,1132,20240805,58.13,3310,-45.92,20240823,1132,58.13,20240805,4995,-64.16,20231006,1132,58.13,20240805,0.09,N,214610,500,217 억,,764210,N,N,0,N,00,N
20240927,151011,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1818,1,2,0.06,4962648456,2797322,29.43,1823,1838,1708,2360,1272,1817,1774.07,1.75,0,44056,2063,1940,1771,1648,1479,2001,1709,218,543,500,1230,1,1,43568945,792,-1.84,2.14,12,6.42,-987.00,849.00,4801,20230919,-62.13,1132,20240805,60.60,3310,-45.08,20240823,1132,60.60,20240805,4995,-63.60,20231006,1132,60.60,20240805,0.09,N,214610,500,217 억,,764210,N,N,0,N,00,N
20240927,141020,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1774,-43,5,-2.37,4249435214,2402428,25.28,1823,1838,1708,2360,1272,1817,1768.81,1.75,0,-45690,2063,1940,1771,1648,1479,2001,1709,218,543,500,1230,1,1,43568945,773,-1.80,2.09,12,5.51,-987.00,849.00,4801,20230919,-63.05,1132,20240805,56.71,3310,-46.40,20240823,1132,56.71,20240805,4995,-64.48,20231006,1132,56.71,20240805,0.09,N,214610,500,217 억,,764210,N,N,0,N,00,N
20240927,131013,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1765,-52,5,-2.86,3823622757,2164092,22.77,1823,1838,1708,2360,1272,1817,1766.85,1.75,0,-74604,2063,1940,1771,1648,1479,2001,1709,218,543,500,1230,1,1,43568945,769,-1.79,2.08,12,4.97,-987.00,849.00,4801,20230919,-63.24,1132,20240805,55.92,3310,-46.68,20240823,1132,55.92,20240805,4995,-64.66,20231006,1132,55.92,20240805,0.09,N,214610,500,217 억,,764210,N,N,0,N,00,N
20240927,121007,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1745,-72,5,-3.96,3570899936,2021265,21.27,1823,1838,1708,2360,1272,1817,1766.66,1.75,0,-89051,2063,1940,1771,1648,1479,2001,1709,218,543,500,1230,1,1,43568945,760,-1.77,2.06,12,4.64,-987.00,849.00,4801,20230919,-63.65,1132,20240805,54.15,3310,-47.28,20240823,1132,54.15,20240805,4995,-65.07,20231006,1132,54.15,20240805,0.09,N,214610,500,217 억,,764210,N,N,0,N,00,N
20240927,111010,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1775,-42,5,-2.31,3105136175,1757002,18.49,1823,1838,1708,2360,1272,1817,1767.29,1.75,0,-62968,2063,1940,1771,1648,1479,2001,1709,218,543,500,1230,1,1,43568945,773,-1.80,2.09,12,4.03,-987.00,849.00,4801,20230919,-63.03,1132,20240805,56.80,3310,-46.37,20240823,1132,56.80,20240805,4995,-64.46,20231006,1132,56.80,20240805,0.09,N,214610,500,217 억,,764210,N,N,0,N,00,N
20240927,101008,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1718,-99,5,-5.45,2671842763,1509972,15.89,1823,1838,1708,2360,1272,1817,1769.46,1.75,0,-79852,2063,1940,1771,1648,1479,2001,1709,218,543,500,1230,1,1,43568945,749,-1.74,2.02,12,3.47,-987.00,849.00,4801,20230919,-64.22,1132,20240805,51.77,3310,-48.10,20240823,1132,51.77,20240805,4995,-65.61,20231006,1132,51.77,20240805,0.09,N,214610,500,217 억,,764210,N,N,0,N,00,N
20240927,091010,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1765,-52,5,-2.86,1018611206,566496,5.96,1823,1838,1755,2360,1272,1817,1798.09,1.75,0,-44302,2063,1940,1771,1648,1479,2001,1709,218,543,500,1230,1,1,43568945,769,-1.79,2.08,12,1.30,-987.00,849.00,4801,20230919,-63.24,1132,20240805,55.92,3310,-46.68,20240823,1132,55.92,20240805,4995,-64.66,20231006,1132,55.92,20240805,0.09,N,214610,500,217 억,,764210,N,N,0,N,00,N
20240926,160952,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1817,215,2,13.42,16373637596,9389477,396.42,1606,1894,1602,2080,1122,1602,1743.61,0.56,0,518777,1726,1663,1610,1547,1494,1695,1579,218,478,500,1080,1,1,43568945,792,-1.84,2.14,12,21.55,-987.00,849.00,4801,20230919,-62.15,1132,20240805,60.51,3310,-45.11,20240823,1132,60.51,20240805,4995,-63.62,20231006,1132,60.51,20240805,0.04,N,214610,500,217 억,,241971,N,N,0,N,00,N
20240926,150956,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1837,235,2,14.67,15012782273,8643399,364.92,1606,1894,1602,2080,1122,1602,1736.91,0.56,0,443798,1726,1663,1610,1547,1494,1695,1579,218,478,500,1080,1,1,43568945,800,-1.86,2.16,12,19.84,-987.00,849.00,4801,20230919,-61.74,1132,20240805,62.28,3310,-44.50,20240823,1132,62.28,20240805,4995,-63.22,20231006,1132,62.28,20240805,0.04,N,214610,500,217 억,,241971,N,N,0,N,00,N
20240926,141003,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1715,113,2,7.05,8859218874,5217787,220.29,1606,1755,1602,2080,1122,1602,1697.89,0.56,0,65252,1726,1663,1610,1547,1494,1695,1579,218,478,500,1080,1,1,43568945,747,-1.74,2.02,12,11.98,-987.00,849.00,4801,20230919,-64.28,1132,20240805,51.50,3310,-48.19,20240823,1132,51.50,20240805,4995,-65.67,20231006,1132,51.50,20240805,0.04,N,214610,500,217 억,,241971,N,N,0,N,00,N
20240926,131001,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1709,107,2,6.68,7510860516,4422338,186.71,1606,1755,1602,2080,1122,1602,1698.39,0.56,0,73728,1726,1663,1610,1547,1494,1695,1579,218,478,500,1080,1,1,43568945,745,-1.73,2.01,12,10.15,-987.00,849.00,4801,20230919,-64.40,1132,20240805,50.97,3310,-48.37,20240823,1132,50.97,20240805,4995,-65.79,20231006,1132,50.97,20240805,0.04,N,214610,500,217 억,,241971,N,N,0,N,00,N
20240926,121003,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1688,86,2,5.37,6106675770,3605146,152.21,1606,1755,1602,2080,1122,1602,1693.88,0.56,0,139816,1726,1663,1610,1547,1494,1695,1579,218,478,500,1080,1,1,43568945,735,-1.71,1.99,12,8.27,-987.00,849.00,4801,20230919,-64.84,1132,20240805,49.12,3310,-49.00,20240823,1132,49.12,20240805,4995,-66.21,20231006,1132,49.12,20240805,0.04,N,214610,500,217 억,,241971,N,N,0,N,00,N
20240926,111003,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1669,67,2,4.18,5491284008,3236519,136.64,1606,1755,1602,2080,1122,1602,1696.66,0.56,0,251044,1726,1663,1610,1547,1494,1695,1579,218,478,500,1080,1,1,43568945,727,-1.69,1.97,12,7.43,-987.00,849.00,4801,20230919,-65.24,1132,20240805,47.44,3310,-49.58,20240823,1132,47.44,20240805,4995,-66.59,20231006,1132,47.44,20240805,0.04,N,214610,500,217 억,,241971,N,N,0,N,00,N
20240926,101004,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1725,123,2,7.68,3915861048,2313797,97.69,1606,1755,1602,2080,1122,1602,1692.40,0.56,0,360891,1726,1663,1610,1547,1494,1695,1579,218,478,500,1080,1,1,43568945,752,-1.75,2.03,12,5.31,-987.00,849.00,4801,20230919,-64.07,1132,20240805,52.39,3310,-47.89,20240823,1132,52.39,20240805,4995,-65.47,20231006,1132,52.39,20240805,0.04,N,214610,500,217 억,,241971,N,N,0,N,00,N
20240926,091001,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1671,69,2,4.31,387556775,235135,9.93,1606,1674,1602,2080,1122,1602,1648.23,0.56,0,84776,1726,1663,1610,1547,1494,1695,1579,218,478,500,1080,1,1,43568945,728,-1.69,1.97,12,0.54,-987.00,849.00,4801,20230919,-65.19,1132,20240805,47.61,3310,-49.52,20240823,1132,47.61,20240805,4995,-66.55,20231006,1132,47.61,20240805,0.04,N,214610,500,217 억,,241971,N,N,0,N,00,N
20240925,160951,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1602,50,2,3.22,3785024606,2348603,44.45,1557,1673,1557,2015,1087,1552,1611.61,0.16,0,171946,1812,1681,1558,1427,1304,1747,1493,218,463,500,1050,1,1,43568945,698,-1.62,1.89,12,5.39,-987.00,849.00,4801,20230919,-66.63,1132,20240805,41.52,3310,-51.60,20240823,1132,41.52,20240805,5480,-70.77,20230925,1132,41.52,20240805,0.07,N,214610,500,217 억,,67594,N,N,813,N,00,N
20240925,150958,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1595,43,2,2.77,3691899656,2290324,43.35,1557,1673,1557,2015,1087,1552,1611.96,0.16,0,166172,1812,1681,1558,1427,1304,1747,1493,218,463,500,1050,1,1,43568945,695,-1.62,1.88,12,5.26,-987.00,849.00,4801,20230919,-66.78,1132,20240805,40.90,3310,-51.81,20240823,1132,40.90,20240805,5480,-70.89,20230925,1132,40.90,20240805,0.07,N,214610,500,217 억,,67594,N,N,813,N,00,N
20240925,140959,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1617,65,2,4.19,3199327209,1985107,37.57,1557,1673,1557,2015,1087,1552,1611.66,0.16,0,149437,1812,1681,1558,1427,1304,1747,1493,218,463,500,1050,1,1,43568945,705,-1.64,1.90,12,4.56,-987.00,849.00,4801,20230919,-66.32,1132,20240805,42.84,3310,-51.15,20240823,1132,42.84,20240805,5480,-70.49,20230925,1132,42.84,20240805,0.07,N,214610,500,217 억,,67594,N,N,813,N,00,N
20240925,130958,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1602,50,2,3.22,2928267509,1815693,34.36,1557,1673,1557,2015,1087,1552,1612.75,0.16,0,127797,1812,1681,1558,1427,1304,1747,1493,218,463,500,1050,1,1,43568945,698,-1.62,1.89,12,4.17,-987.00,849.00,4801,20230919,-66.63,1132,20240805,41.52,3310,-51.60,20240823,1132,41.52,20240805,5480,-70.77,20230925,1132,41.52,20240805,0.07,N,214610,500,217 억,,67594,N,N,813,N,00,N
20240925,121000,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1590,38,2,2.45,2669711699,1654213,31.31,1557,1673,1557,2015,1087,1552,1613.89,0.16,0,93349,1812,1681,1558,1427,1304,1747,1493,218,463,500,1050,1,1,43568945,693,-1.61,1.87,12,3.80,-987.00,849.00,4801,20230919,-66.88,1132,20240805,40.46,3310,-51.96,20240823,1132,40.46,20240805,5480,-70.99,20230925,1132,40.46,20240805,0.07,N,214610,500,217 억,,67594,N,N,813,N,00,N
20240925,110956,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1590,38,2,2.45,2465124309,1524820,28.86,1557,1673,1557,2015,1087,1552,1616.67,0.16,0,89428,1812,1681,1558,1427,1304,1747,1493,218,463,500,1050,1,1,43568945,693,-1.61,1.87,12,3.50,-987.00,849.00,4801,20230919,-66.88,1132,20240805,40.46,3310,-51.96,20240823,1132,40.46,20240805,5480,-70.99,20230925,1132,40.46,20240805,0.07,N,214610,500,217 억,,67594,N,N,813,N,00,N
20240925,100952,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1599,47,2,3.03,2049804426,1262161,23.89,1557,1673,1557,2015,1087,1552,1624.04,0.16,0,201888,1812,1681,1558,1427,1304,1747,1493,218,463,500,1050,1,1,43568945,697,-1.62,1.88,12,2.90,-987.00,849.00,4801,20230919,-66.69,1132,20240805,41.25,3310,-51.69,20240823,1132,41.25,20240805,5480,-70.82,20230925,1132,41.25,20240805,0.07,N,214610,500,217 억,,67594,N,N,813,N,00,N
20240925,091003,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1570,18,2,1.16,291622700,183646,3.48,1557,1616,1557,2015,1087,1552,1587.96,0.16,0,-18580,1812,1681,1558,1427,1304,1747,1493,218,463,500,1050,1,1,43568945,684,-1.59,1.85,12,0.42,-987.00,849.00,4801,20230919,-67.30,1132,20240805,38.69,3310,-52.57,20240823,1132,38.69,20240805,5480,-71.35,20230925,1132,38.69,20240805,0.07,N,214610,500,217 억,,67594,N,N,813,N,00,N
20240924,160949,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1552,104,2,7.18,8405679912,5263653,207.23,1435,1689,1435,1882,1014,1448,1596.94,0.17,0,-2583,1563,1505,1438,1380,1313,1534,1409,218,434,500,980,1,1,43568945,676,-1.57,1.83,12,12.08,-987.00,849.00,4801,20230919,-67.67,1132,20240805,37.10,3310,-53.11,20240823,1132,37.10,20240805,5480,-71.68,20230925,1132,37.10,20240805,0.00,N,214610,500,217 억,,74680,N,N,813,N,00,N
20240924,150952,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1556,108,2,7.46,8307828406,5200695,204.75,1435,1689,1435,1882,1014,1448,1597.45,0.17,0,-5308,1563,1505,1438,1380,1313,1534,1409,218,434,500,980,1,1,43568945,678,-1.58,1.83,12,11.94,-987.00,849.00,4801,20230919,-67.59,1132,20240805,37.46,3310,-52.99,20240823,1132,37.46,20240805,5480,-71.61,20230925,1132,37.46,20240805,0.00,N,214610,500,217 억,,74680,N,N,0,N,00,N
20240924,140941,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1546,98,2,6.77,8125134699,5082912,200.11,1435,1689,1435,1882,1014,1448,1598.52,0.17,0,-5439,1563,1505,1438,1380,1313,1534,1409,218,434,500,980,1,1,43568945,674,-1.57,1.82,12,11.67,-987.00,849.00,4801,20230919,-67.80,1132,20240805,36.57,3310,-53.29,20240823,1132,36.57,20240805,5480,-71.79,20230925,1132,36.57,20240805,0.00,N,214610,500,217 억,,74680,N,N,0,N,00,N
20240924,130952,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1550,102,2,7.04,7970921811,4983325,196.19,1435,1689,1435,1882,1014,1448,1599.52,0.17,0,-5377,1563,1505,1438,1380,1313,1534,1409,218,434,500,980,1,1,43568945,675,-1.57,1.83,12,11.44,-987.00,849.00,4801,20230919,-67.72,1132,20240805,36.93,3310,-53.17,20240823,1132,36.93,20240805,5480,-71.72,20230925,1132,36.93,20240805,0.00,N,214610,500,217 억,,74680,N,N,0,N,00,N
20240924,120944,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1555,107,2,7.39,7656530619,4780087,188.19,1435,1689,1435,1882,1014,1448,1601.76,0.17,0,24502,1563,1505,1438,1380,1313,1534,1409,218,434,500,980,1,1,43568945,677,-1.58,1.83,12,10.97,-987.00,849.00,4801,20230919,-67.61,1132,20240805,37.37,3310,-53.02,20240823,1132,37.37,20240805,5480,-71.62,20230925,1132,37.37,20240805,0.00,N,214610,500,217 억,,74680,N,N,0,N,00,N
20240924,110952,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1570,122,2,8.43,7384228291,4606035,181.34,1435,1689,1435,1882,1014,1448,1603.16,0.17,0,34151,1563,1505,1438,1380,1313,1534,1409,218,434,500,980,1,1,43568945,684,-1.59,1.85,12,10.57,-987.00,849.00,4801,20230919,-67.30,1132,20240805,38.69,3310,-52.57,20240823,1132,38.69,20240805,5480,-71.35,20230925,1132,38.69,20240805,0.00,N,214610,500,217 억,,74680,N,N,0,N,00,N
20240924,100951,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1576,128,2,8.84,6794041499,4233793,166.68,1435,1689,1435,1882,1014,1448,1604.72,0.17,0,-13243,1563,1505,1438,1380,1313,1534,1409,218,434,500,980,1,1,43568945,687,-1.60,1.86,12,9.72,-987.00,849.00,4801,20230919,-67.17,1132,20240805,39.22,3310,-52.39,20240823,1132,39.22,20240805,5480,-71.24,20230925,1132,39.22,20240805,0.00,N,214610,500,217 억,,74680,N,N,0,N,00,N
20240924,090954,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1577,129,2,8.91,706323297,463993,18.27,1435,1578,1435,1882,1014,1448,1522.27,0.17,0,182504,1563,1505,1438,1380,1313,1534,1409,218,434,500,980,1,1,43568945,687,-1.60,1.86,12,1.06,-987.00,849.00,4801,20230919,-67.15,1132,20240805,39.31,3310,-52.36,20240823,1132,39.31,20240805,5480,-71.22,20230925,1132,39.31,20240805,0.00,N,214610,500,217 억,,74680,N,N,0,N,00,N
20240923,160948,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1448,51,2,3.65,3650255480,2522400,63.42,1397,1496,1371,1816,978,1397,1447.15,0.00,0,190921,1547,1472,1412,1337,1277,1442,1307,218,419,500,940,1,1,43568945,631,-1.47,1.71,12,5.79,-987.00,849.00,4801,20230919,-69.84,1132,20240805,27.92,3310,-56.25,20240823,1132,27.92,20240805,5480,-73.58,20230925,1132,27.92,20240805,0.03,N,214610,500,217 억,,0,N,N,0,N,00,N
20240923,150950,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1454,57,2,4.08,3515294896,2429529,61.09,1397,1496,1371,1816,978,1397,1446.92,0.00,0,162276,1547,1472,1412,1337,1277,1442,1307,218,419,500,940,1,1,43568945,633,-1.47,1.71,12,5.58,-987.00,849.00,4801,20230919,-69.71,1132,20240805,28.45,3310,-56.07,20240823,1132,28.45,20240805,5480,-73.47,20230925,1132,28.45,20240805,0.03,N,214610,500,217 억,,0,N,N,0,N,00,N
20240923,140955,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1427,30,2,2.15,3327832028,2298728,57.80,1397,1496,1371,1816,978,1397,1447.70,0.00,0,161911,1547,1472,1412,1337,1277,1442,1307,218,419,500,940,1,1,43568945,622,-1.45,1.68,12,5.28,-987.00,849.00,4801,20230919,-70.28,1132,20240805,26.06,3310,-56.89,20240823,1132,26.06,20240805,5480,-73.96,20230925,1132,26.06,20240805,0.03,N,214610,500,217 억,,0,N,N,0,N,00,N
20240923,130951,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1446,49,2,3.51,3059431752,2110435,53.06,1397,1496,1371,1816,978,1397,1449.68,0.00,0,203979,1547,1472,1412,1337,1277,1442,1307,218,419,500,940,1,1,43568945,630,-1.47,1.70,12,4.84,-987.00,849.00,4801,20230919,-69.88,1132,20240805,27.74,3310,-56.31,20240823,1132,27.74,20240805,5480,-73.61,20230925,1132,27.74,20240805,0.03,N,214610,500,217 억,,0,N,N,0,N,00,N
20240923,120952,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1456,59,2,4.22,2678561193,1847608,46.46,1397,1496,1371,1816,978,1397,1449.76,0.00,0,358668,1547,1472,1412,1337,1277,1442,1307,218,419,500,940,1,1,43568945,634,-1.48,1.71,12,4.24,-987.00,849.00,4801,20230919,-69.67,1132,20240805,28.62,3310,-56.01,20240823,1132,28.62,20240805,5480,-73.43,20230925,1132,28.62,20240805,0.03,N,214610,500,217 억,,0,N,N,0,N,00,N
20240923,110951,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1462,65,2,4.65,2390655149,1651548,41.53,1397,1496,1371,1816,978,1397,1447.54,0.00,0,339873,1547,1472,1412,1337,1277,1442,1307,218,419,500,940,1,1,43568945,637,-1.48,1.72,12,3.79,-987.00,849.00,4801,20230919,-69.55,1132,20240805,29.15,3310,-55.83,20240823,1132,29.15,20240805,5480,-73.32,20230925,1132,29.15,20240805,0.03,N,214610,500,217 억,,0,N,N,0,N,00,N
20240923,100949,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1470,73,2,5.23,1852693028,1282625,32.25,1397,1496,1371,1816,978,1397,1444.48,0.00,0,393434,1547,1472,1412,1337,1277,1442,1307,218,419,500,940,1,1,43568945,640,-1.49,1.73,12,2.94,-987.00,849.00,4801,20230919,-69.38,1132,20240805,29.86,3310,-55.59,20240823,1132,29.86,20240805,5480,-73.18,20230925,1132,29.86,20240805,0.03,N,214610,500,217 억,,0,N,N,0,N,00,N
20240923,090950,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1381,-16,5,-1.15,304998653,220591,5.55,1397,1397,1371,1816,978,1397,1382.61,0.00,0,53102,1547,1472,1412,1337,1277,1442,1307,218,419,500,940,1,1,43568945,602,-1.40,1.63,12,0.51,-987.00,849.00,4801,20230919,-71.24,1132,20240805,22.00,3310,-58.28,20240823,1132,22.00,20240805,5480,-74.80,20230925,1132,22.00,20240805,0.03,N,214610,500,217 억,,0,N,N,0,N,00,N
20240913,160903,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1630,-68,5,-4.00,3031893953,1851360,108.12,1667,1677,1610,2205,1189,1698,1637.68,0.00,0,101848,1802,1749,1710,1657,1618,1776,1684,218,507,500,1150,1,1,43568945,710,-1.65,1.92,12,4.25,-987.00,849.00,4801,20230919,-66.05,1132,20240805,43.99,3310,-50.76,20240823,1132,43.99,20240805,6730,-75.78,20230919,1132,43.99,20240805,0.03,N,214610,500,217 억,,0,N,N,0,N,00,N
20240913,150910,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1624,-74,5,-4.36,2824519549,1723759,100.66,1667,1677,1610,2205,1189,1698,1638.57,0.00,0,85280,1802,1749,1710,1657,1618,1776,1684,218,507,500,1150,1,1,43568945,708,-1.65,1.91,12,3.96,-987.00,849.00,4801,20230919,-66.17,1132,20240805,43.46,3310,-50.94,20240823,1132,43.46,20240805,6730,-75.87,20230919,1132,43.46,20240805,0.03,N,214610,500,217 억,,0,N,N,0,N,00,N
20240913,140914,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1641,-57,5,-3.36,1965304544,1199625,70.06,1667,1677,1610,2205,1189,1698,1638.26,0.00,0,78018,1802,1749,1710,1657,1618,1776,1684,218,507,500,1150,1,1,43568945,715,-1.66,1.93,12,2.75,-987.00,849.00,4801,20230919,-65.82,1132,20240805,44.96,3310,-50.42,20240823,1132,44.96,20240805,6730,-75.62,20230919,1132,44.96,20240805,0.03,N,214610,500,217 억,,0,N,N,0,N,00,N
20240913,130906,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1618,-80,5,-4.71,1840492635,1123151,65.59,1667,1677,1610,2205,1189,1698,1638.68,0.00,0,64534,1802,1749,1710,1657,1618,1776,1684,218,507,500,1150,1,1,43568945,705,-1.64,1.91,12,2.58,-987.00,849.00,4801,20230919,-66.30,1132,20240805,42.93,3310,-51.12,20240823,1132,42.93,20240805,6730,-75.96,20230919,1132,42.93,20240805,0.03,N,214610,500,217 억,,0,N,N,0,N,00,N
20240913,120907,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1622,-76,5,-4.48,1534941495,935915,54.66,1667,1677,1610,2205,1189,1698,1640.03,0.00,0,30926,1802,1749,1710,1657,1618,1776,1684,218,507,500,1150,1,1,43568945,707,-1.64,1.91,12,2.15,-987.00,849.00,4801,20230919,-66.22,1132,20240805,43.29,3310,-51.00,20240823,1132,43.29,20240805,6730,-75.90,20230919,1132,43.29,20240805,0.03,N,214610,500,217 억,,0,N,N,0,N,00,N
20240913,110908,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1630,-68,5,-4.00,1131844491,687026,40.12,1667,1677,1616,2205,1189,1698,1647.44,0.00,0,10556,1802,1749,1710,1657,1618,1776,1684,218,507,500,1150,1,1,43568945,710,-1.65,1.92,12,1.58,-987.00,849.00,4801,20230919,-66.05,1132,20240805,43.99,3310,-50.76,20240823,1132,43.99,20240805,6730,-75.78,20230919,1132,43.99,20240805,0.03,N,214610,500,217 억,,0,N,N,0,N,00,N
20240913,100912,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1648,-50,5,-2.94,754912747,455998,26.63,1667,1677,1637,2205,1189,1698,1655.50,0.00,0,-10931,1802,1749,1710,1657,1618,1776,1684,218,507,500,1150,1,1,43568945,718,-1.67,1.94,12,1.05,-987.00,849.00,4801,20230919,-65.67,1132,20240805,45.58,3310,-50.21,20240823,1132,45.58,20240805,6730,-75.51,20230919,1132,45.58,20240805,0.03,N,214610,500,217 억,,0,N,N,0,N,00,N
20240913,090915,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1672,-26,5,-1.53,245903753,148003,8.64,1667,1677,1651,2205,1189,1698,1661.43,0.00,0,28551,1802,1749,1710,1657,1618,1776,1684,218,507,500,1150,1,1,43568945,728,-1.69,1.97,12,0.34,-987.00,849.00,4801,20230919,-65.17,1132,20240805,47.70,3310,-49.49,20240823,1132,47.70,20240805,6730,-75.16,20230919,1132,47.70,20240805,0.03,N,214610,500,217 억,,0,N,N,0,N,00,N
20240912,160853,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1698,17,2,1.01,2709904842,1593245,32.27,1681,1763,1671,2185,1177,1681,1700.89,0.00,0,77888,2073,1877,1771,1575,1469,1824,1522,218,504,500,1140,1,1,43568945,740,-1.72,2.00,12,3.66,-987.00,849.00,4801,20230919,-64.63,1132,20240805,50.00,3310,-48.70,20240823,1132,50.00,20240805,6730,-74.77,20230919,1132,50.00,20240805,0.03,N,214610,500,217 억,,0,N,N,0,N,00,N
20240912,150907,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1701,20,2,1.19,2615093266,1537375,31.14,1681,1763,1671,2185,1177,1681,1701.03,0.00,0,75580,2073,1877,1771,1575,1469,1824,1522,218,504,500,1140,1,1,43568945,741,-1.72,2.00,12,3.53,-987.00,849.00,4801,20230919,-64.57,1132,20240805,50.27,3310,-48.61,20240823,1132,50.27,20240805,6730,-74.73,20230919,1132,50.27,20240805,0.03,N,214610,500,217 억,,0,N,N,0,N,00,N
20240912,140910,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1679,-2,5,-0.12,2210722081,1299022,26.31,1681,1763,1671,2185,1177,1681,1701.85,0.00,0,24471,2073,1877,1771,1575,1469,1824,1522,218,504,500,1140,1,1,43568945,732,-1.70,1.98,12,2.98,-987.00,849.00,4801,20230919,-65.03,1132,20240805,48.32,3310,-49.27,20240823,1132,48.32,20240805,6730,-75.05,20230919,1132,48.32,20240805,0.03,N,214610,500,217 억,,0,N,N,0,N,00,N
20240912,130903,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1680,-1,5,-0.06,2042668675,1198882,24.29,1681,1763,1671,2185,1177,1681,1703.83,0.00,0,15048,2073,1877,1771,1575,1469,1824,1522,218,504,500,1140,1,1,43568945,732,-1.70,1.98,12,2.75,-987.00,849.00,4801,20230919,-65.01,1132,20240805,48.41,3310,-49.24,20240823,1132,48.41,20240805,6730,-75.04,20230919,1132,48.41,20240805,0.03,N,214610,500,217 억,,0,N,N,0,N,00,N
20240912,120901,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1677,-4,5,-0.24,1839923917,1078033,21.84,1681,1763,1675,2185,1177,1681,1706.77,0.00,0,31952,2073,1877,1771,1575,1469,1824,1522,218,504,500,1140,1,1,43568945,731,-1.70,1.98,12,2.47,-987.00,849.00,4801,20230919,-65.07,1132,20240805,48.14,3310,-49.34,20240823,1132,48.14,20240805,6730,-75.08,20230919,1132,48.14,20240805,0.03,N,214610,500,217 억,,0,N,N,0,N,00,N
20240912,110901,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1686,5,2,0.30,1515497647,885434,17.94,1681,1763,1675,2185,1177,1681,1711.63,0.00,0,28051,2073,1877,1771,1575,1469,1824,1522,218,504,500,1140,1,1,43568945,735,-1.71,1.99,12,2.03,-987.00,849.00,4801,20230919,-64.88,1132,20240805,48.94,3310,-49.06,20240823,1132,48.94,20240805,6730,-74.95,20230919,1132,48.94,20240805,0.03,N,214610,500,217 억,,0,N,N,0,N,00,N
20240912,100903,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1703,22,2,1.31,745463252,437721,8.87,1681,1737,1675,2185,1177,1681,1703.11,0.00,0,37584,2073,1877,1771,1575,1469,1824,1522,218,504,500,1140,1,1,43568945,742,-1.73,2.01,12,1.00,-987.00,849.00,4801,20230919,-64.53,1132,20240805,50.44,3310,-48.55,20240823,1132,50.44,20240805,6730,-74.70,20230919,1132,50.44,20240805,0.03,N,214610,500,217 억,,0,N,N,0,N,00,N
20240912,090903,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1703,22,2,1.31,221394042,130679,2.65,1681,1715,1676,2185,1177,1681,1694.30,0.00,0,14946,2073,1877,1771,1575,1469,1824,1522,218,504,500,1140,1,1,43568945,742,-1.73,2.01,12,0.30,-987.00,849.00,4801,20230919,-64.53,1132,20240805,50.44,3310,-48.55,20240823,1132,50.44,20240805,6730,-74.70,20230919,1132,50.44,20240805,0.03,N,214610,500,217 억,,0,N,N,0,N,00,N
20240911,160843,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1681,-40,5,-2.32,8942237028,4872633,208.36,1760,1967,1665,2235,1205,1721,1835.26,0.00,0,-63390,2059,1890,1803,1634,1547,1846,1590,218,514,500,1170,1,1,43568945,732,-1.70,1.98,12,11.18,-987.00,849.00,4801,20230919,-64.99,1132,20240805,48.50,3310,-49.21,20240823,1132,48.50,20240805,6730,-75.02,20230919,1132,48.50,20240805,0.03,N,214610,500,217 억,,0,N,N,0,N,00,N
20240911,150849,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1689,-32,5,-1.86,8728122052,4745212,202.91,1760,1967,1681,2235,1205,1721,1839.36,0.00,0,-58013,2059,1890,1803,1634,1547,1846,1590,218,514,500,1170,1,1,43568945,736,-1.71,1.99,12,10.89,-987.00,849.00,4801,20230919,-64.82,1132,20240805,49.20,3310,-48.97,20240823,1132,49.20,20240805,6730,-74.90,20230919,1132,49.20,20240805,0.03,N,214610,500,217 억,,0,N,N,0,N,00,N
20240911,140853,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1739,18,2,1.05,8105884116,4382555,187.41,1760,1967,1717,2235,1205,1721,1849.59,0.00,0,-27434,2059,1890,1803,1634,1547,1846,1590,218,514,500,1170,1,1,43568945,758,-1.76,2.05,12,10.06,-987.00,849.00,4801,20230919,-63.78,1132,20240805,53.62,3310,-47.46,20240823,1132,53.62,20240805,6730,-74.16,20230919,1132,53.62,20240805,0.03,N,214610,500,217 억,,0,N,N,0,N,00,N
20240911,130847,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1796,75,2,4.36,7634929689,4116317,176.02,1760,1967,1717,2235,1205,1721,1854.80,0.00,0,47477,2059,1890,1803,1634,1547,1846,1590,218,514,500,1170,1,1,43568945,782,-1.82,2.12,12,9.45,-987.00,849.00,4801,20230919,-62.59,1132,20240805,58.66,3310,-45.74,20240823,1132,58.66,20240805,6730,-73.31,20230919,1132,58.66,20240805,0.03,N,214610,500,217 억,,0,N,N,0,N,00,N
20240911,120853,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1772,51,2,2.96,7239277720,3895386,166.57,1760,1967,1717,2235,1205,1721,1858.43,0.00,0,91441,2059,1890,1803,1634,1547,1846,1590,218,514,500,1170,1,1,43568945,772,-1.80,2.09,12,8.94,-987.00,849.00,4801,20230919,-63.09,1132,20240805,56.54,3310,-46.47,20240823,1132,56.54,20240805,6730,-73.67,20230919,1132,56.54,20240805,0.03,N,214610,500,217 억,,0,N,N,0,N,00,N
20240911,110843,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1781,60,2,3.49,6805571898,3652223,156.18,1760,1967,1717,2235,1205,1721,1863.41,0.00,0,144331,2059,1890,1803,1634,1547,1846,1590,218,514,500,1170,1,1,43568945,776,-1.80,2.10,12,8.38,-987.00,849.00,4801,20230919,-62.90,1132,20240805,57.33,3310,-46.19,20240823,1132,57.33,20240805,6730,-73.54,20230919,1132,57.33,20240805,0.03,N,214610,500,217 억,,0,N,N,0,N,00,N
20240911,100840,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1887,166,2,9.65,5524912946,2957884,126.48,1760,1967,1717,2235,1205,1721,1867.87,0.00,0,96528,2059,1890,1803,1634,1547,1846,1590,218,514,500,1170,1,1,43568945,822,-1.91,2.22,12,6.79,-987.00,849.00,4801,20230919,-60.70,1132,20240805,66.70,3310,-42.99,20240823,1132,66.70,20240805,6730,-71.96,20230919,1132,66.70,20240805,0.03,N,214610,500,217 억,,0,N,N,0,N,00,N
20240911,090855,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1750,29,2,1.69,268182216,153970,6.58,1760,1760,1717,2235,1205,1721,1741.81,0.00,0,17718,2059,1890,1803,1634,1547,1846,1590,218,514,500,1170,1,1,43568945,762,-1.77,2.06,12,0.35,-987.00,849.00,4801,20230919,-63.55,1132,20240805,54.59,3310,-47.13,20240823,1132,54.59,20240805,6730,-74.00,20230919,1132,54.59,20240805,0.03,N,214610,500,217 억,,0,N,N,0,N,00,N
20240910,160843,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1721,-231,5,-11.83,4167350180,2304094,64.54,1938,1972,1716,2535,1367,1952,1808.89,0.00,0,60539,2409,2180,2066,1837,1723,2123,1780,218,583,500,1320,1,1,43568945,750,-1.74,2.03,12,5.29,-987.00,849.00,4801,20230919,-64.15,1132,20240805,52.03,3310,-48.01,20240823,1132,52.03,20240805,6730,-74.43,20230919,1132,52.03,20240805,0.03,N,214610,500,217 억,,0,N,N,0,N,00,N
20240910,150852,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1737,-215,5,-11.01,3975882961,2192941,61.43,1938,1972,1716,2535,1367,1952,1813.00,0.00,0,50333,2409,2180,2066,1837,1723,2123,1780,218,583,500,1320,1,1,43568945,757,-1.76,2.05,12,5.03,-987.00,849.00,4801,20230919,-63.82,1132,20240805,53.45,3310,-47.52,20240823,1132,53.45,20240805,6730,-74.19,20230919,1132,53.45,20240805,0.03,N,214610,500,217 억,,0,N,N,0,N,00,N
20240910,140845,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1754,-198,5,-10.14,3134163800,1709368,47.88,1938,1972,1750,2535,1367,1952,1833.48,0.00,0,-8647,2409,2180,2066,1837,1723,2123,1780,218,583,500,1320,1,1,43568945,764,-1.78,2.07,12,3.92,-987.00,849.00,4801,20230919,-63.47,1132,20240805,54.95,3310,-47.01,20240823,1132,54.95,20240805,6730,-73.94,20230919,1132,54.95,20240805,0.03,N,214610,500,217 억,,0,N,N,0,N,00,N
20240910,130844,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1801,-151,5,-7.74,2726582231,1480021,41.46,1938,1972,1784,2535,1367,1952,1842.21,0.00,0,6860,2409,2180,2066,1837,1723,2123,1780,218,583,500,1320,1,1,43568945,785,-1.82,2.12,12,3.40,-987.00,849.00,4801,20230919,-62.49,1132,20240805,59.10,3310,-45.59,20240823,1132,59.10,20240805,6730,-73.24,20230919,1132,59.10,20240805,0.03,N,214610,500,217 억,,0,N,N,0,N,00,N
20240910,120844,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1791,-161,5,-8.25,2482702233,1344196,37.65,1938,1972,1790,2535,1367,1952,1846.93,0.00,0,8564,2409,2180,2066,1837,1723,2123,1780,218,583,500,1320,1,1,43568945,780,-1.81,2.11,12,3.09,-987.00,849.00,4801,20230919,-62.70,1132,20240805,58.22,3310,-45.89,20240823,1132,58.22,20240805,6730,-73.39,20230919,1132,58.22,20240805,0.03,N,214610,500,217 억,,0,N,N,0,N,00,N
20240910,110843,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1798,-154,5,-7.89,2225855817,1201151,33.65,1938,1972,1792,2535,1367,1952,1853.05,0.00,0,16931,2409,2180,2066,1837,1723,2123,1780,218,583,500,1320,1,1,43568945,783,-1.82,2.12,12,2.76,-987.00,849.00,4801,20230919,-62.55,1132,20240805,58.83,3310,-45.68,20240823,1132,58.83,20240805,6730,-73.28,20230919,1132,58.83,20240805,0.03,N,214610,500,217 억,,0,N,N,0,N,00,N
20240910,100847,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1810,-142,5,-7.27,1705413686,912973,25.57,1938,1972,1806,2535,1367,1952,1867.92,0.00,0,64587,2409,2180,2066,1837,1723,2123,1780,218,583,500,1320,1,1,43568945,789,-1.83,2.13,12,2.10,-987.00,849.00,4801,20230919,-62.30,1132,20240805,59.89,3310,-45.32,20240823,1132,59.89,20240805,6730,-73.11,20230919,1132,59.89,20240805,0.03,N,214610,500,217 억,,0,N,N,0,N,00,N
20240910,090843,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1924,-28,5,-1.43,300719510,154814,4.34,1938,1972,1912,2535,1367,1952,1942.42,0.00,0,-14558,2409,2180,2066,1837,1723,2123,1780,218,583,500,1320,1,1,43568945,838,-1.95,2.27,12,0.36,-987.00,849.00,4801,20230919,-59.93,1132,20240805,69.96,3310,-41.87,20240823,1132,69.96,20240805,6730,-71.41,20230919,1132,69.96,20240805,0.03,N,214610,500,217 억,,0,N,N,0,N,00,N
20240909,160827,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1952,-243,5,-11.07,7385652934,3500089,184.63,2140,2295,1952,2850,1540,2195,2110.23,0.00,0,-20547,2481,2337,2226,2082,1971,2410,2155,218,655,500,1490,1,1,43568945,850,-1.98,2.30,12,8.03,-987.00,849.00,4801,20230919,-59.34,1132,20240805,72.44,3310,-41.03,20240823,1132,72.44,20240805,6730,-71.00,20230919,1132,72.44,20240805,0.03,N,214610,500,217 억,,0,N,N,0,N,00,N
20240909,150836,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1999,-196,5,-8.93,6801324805,3203947,169.01,2140,2295,1995,2850,1540,2195,2122.76,0.00,0,-13173,2481,2337,2226,2082,1971,2410,2155,218,655,500,1490,1,1,43568945,871,-2.03,2.35,12,7.35,-987.00,849.00,4801,20230919,-58.36,1132,20240805,76.59,3310,-39.61,20240823,1132,76.59,20240805,6730,-70.30,20230919,1132,76.59,20240805,0.03,N,214610,500,217 억,,0,N,N,0,N,00,N
20240909,140839,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2055,-140,5,-6.38,5644512280,2630902,138.78,2140,2295,2010,2850,1540,2195,2145.44,0.00,0,1209,2481,2337,2226,2082,1971,2410,2155,218,655,500,1490,5,1,43568945,895,-2.08,2.42,12,6.04,-987.00,849.00,4801,20230919,-57.20,1132,20240805,81.54,3310,-37.92,20240823,1132,81.54,20240805,6730,-69.47,20230919,1132,81.54,20240805,0.03,N,214610,500,217 억,,0,N,N,0,N,00,N
20240909,130833,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2140,-55,5,-2.51,4446725515,2058270,108.58,2140,2295,2010,2850,1540,2195,2160.39,0.00,0,28496,2481,2337,2226,2082,1971,2410,2155,218,655,500,1490,5,1,43568945,932,-2.17,2.52,12,4.72,-987.00,849.00,4801,20230919,-55.43,1132,20240805,89.05,3310,-35.35,20240823,1132,89.05,20240805,6730,-68.20,20230919,1132,89.05,20240805,0.03,N,214610,500,217 억,,0,N,N,0,N,00,N
20240909,120830,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2270,75,2,3.42,2396566005,1122455,59.21,2140,2275,2010,2850,1540,2195,2135.02,0.00,0,40999,2481,2337,2226,2082,1971,2410,2155,218,655,500,1490,5,1,43568945,989,-2.30,2.67,12,2.58,-987.00,849.00,4801,20230919,-52.72,1132,20240805,100.53,3310,-31.42,20240823,1132,100.53,20240805,6730,-66.27,20230919,1132,100.53,20240805,0.03,N,214610,500,217 억,,0,N,N,0,N,00,N
20240909,110832,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2120,-75,5,-3.42,1431885725,683203,36.04,2140,2170,2010,2850,1540,2195,2095.61,0.00,0,46119,2481,2337,2226,2082,1971,2410,2155,218,655,500,1490,5,1,43568945,924,-2.15,2.50,12,1.57,-987.00,849.00,4801,20230919,-55.84,1132,20240805,87.28,3310,-35.95,20240823,1132,87.28,20240805,6730,-68.50,20230919,1132,87.28,20240805,0.03,N,214610,500,217 억,,0,N,N,0,N,00,N
20240909,100837,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2095,-100,5,-4.56,1087150745,518945,27.38,2140,2170,2010,2850,1540,2195,2094.61,0.00,0,40815,2481,2337,2226,2082,1971,2410,2155,218,655,500,1490,5,1,43568945,913,-2.12,2.47,12,1.19,-987.00,849.00,4801,20230919,-56.36,1132,20240805,85.07,3310,-36.71,20240823,1132,85.07,20240805,6730,-68.87,20230919,1132,85.07,20240805,0.03,N,214610,500,217 억,,0,N,N,0,N,00,N
20240909,090830,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2090,-105,5,-4.78,266794545,126568,6.68,2140,2170,2010,2850,1540,2195,2106.79,0.00,0,18024,2481,2337,2226,2082,1971,2410,2155,218,655,500,1490,5,1,43568945,911,-2.12,2.46,12,0.29,-987.00,849.00,4801,20230919,-56.47,1132,20240805,84.63,3310,-36.86,20240823,1132,84.63,20240805,6730,-68.95,20230919,1132,84.63,20240805,0.03,N,214610,500,217 억,,0,N,N,0,N,00,N
20240906,160818,54,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2195,-50,5,-2.23,4187900145,1873224,94.19,2185,2370,2115,2915,1575,2245,2235.70,0.18,0,-154757,2455,2350,2175,2070,1895,2402,2122,218,670,500,1520,5,1,43568945,956,-2.22,2.59,12,4.30,-987.00,849.00,4801,20230919,-54.28,1132,20240805,93.90,3310,-33.69,20240823,1132,93.90,20240805,6730,-67.38,20230919,1132,93.90,20240805,0.04,N,214610,500,217 억,,76301,N,N,0,N,01,N
20240906,150831,54,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2135,-110,5,-4.90,3988595705,1781284,89.57,2185,2370,2115,2915,1575,2245,2239.17,0.18,0,-160146,2455,2350,2175,2070,1895,2402,2122,218,670,500,1520,5,1,43568945,930,-2.16,2.51,12,4.09,-987.00,849.00,4801,20230919,-55.53,1132,20240805,88.60,3310,-35.50,20240823,1132,88.60,20240805,6730,-68.28,20230919,1132,88.60,20240805,0.04,N,214610,500,217 억,,76301,N,N,0,N,01,N
20240906,140840,54,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2180,-65,5,-2.90,3669550930,1633375,82.13,2185,2370,2115,2915,1575,2245,2246.61,0.18,0,-136056,2455,2350,2175,2070,1895,2402,2122,218,670,500,1520,5,1,43568945,950,-2.21,2.57,12,3.75,-987.00,849.00,4801,20230919,-54.59,1132,20240805,92.58,3310,-34.14,20240823,1132,92.58,20240805,6730,-67.61,20230919,1132,92.58,20240805,0.04,N,214610,500,217 억,,76301,N,N,0,N,01,N
20240906,130832,54,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2145,-100,5,-4.45,3323448125,1472783,74.05,2185,2370,2130,2915,1575,2245,2256.58,0.18,0,-70661,2455,2350,2175,2070,1895,2402,2122,218,670,500,1520,5,1,43568945,935,-2.17,2.53,12,3.38,-987.00,849.00,4801,20230919,-55.32,1132,20240805,89.49,3310,-35.20,20240823,1132,89.49,20240805,6730,-68.13,20230919,1132,89.49,20240805,0.04,N,214610,500,217 억,,76301,N,N,0,N,01,N
20240906,120833,54,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2165,-80,5,-3.56,2988543220,1318734,66.31,2185,2370,2130,2915,1575,2245,2266.22,0.18,0,-48588,2455,2350,2175,2070,1895,2402,2122,218,670,500,1520,5,1,43568945,943,-2.19,2.55,12,3.03,-987.00,849.00,4801,20230919,-54.91,1132,20240805,91.25,3310,-34.59,20240823,1132,91.25,20240805,6730,-67.83,20230919,1132,91.25,20240805,0.04,N,214610,500,217 억,,76301,N,N,0,N,01,N
20240906,110834,54,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2185,-60,5,-2.67,2576248650,1128021,56.72,2185,2370,2175,2915,1575,2245,2283.87,0.18,0,-25681,2455,2350,2175,2070,1895,2402,2122,218,670,500,1520,5,1,43568945,952,-2.21,2.57,12,2.59,-987.00,849.00,4801,20230919,-54.49,1132,20240805,93.02,3310,-33.99,20240823,1132,93.02,20240805,6730,-67.53,20230919,1132,93.02,20240805,0.04,N,214610,500,217 억,,76301,N,N,0,N,01,N
20240906,100830,54,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2270,25,2,1.11,2008935725,874785,43.99,2185,2370,2175,2915,1575,2245,2296.49,0.18,0,5382,2455,2350,2175,2070,1895,2402,2122,218,670,500,1520,5,1,43568945,989,-2.30,2.67,12,2.01,-987.00,849.00,4801,20230919,-52.72,1132,20240805,100.53,3310,-31.42,20240823,1132,100.53,20240805,6730,-66.27,20230919,1132,100.53,20240805,0.04,N,214610,500,217 억,,76301,N,N,0,N,01,N
20240906,090831,54,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2270,25,2,1.11,554991330,244648,12.30,2185,2340,2175,2915,1575,2245,2268.53,0.18,0,47054,2455,2350,2175,2070,1895,2402,2122,218,670,500,1520,5,1,43568945,989,-2.30,2.67,12,0.56,-987.00,849.00,4801,20230919,-52.72,1132,20240805,100.53,3310,-31.42,20240823,1132,100.53,20240805,6730,-66.27,20230919,1132,100.53,20240805,0.04,N,214610,500,217 억,,76301,N,N,0,N,01,N
20240905,160817,53,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2245,125,2,5.90,4218783565,1966318,82.86,2120,2280,2000,2755,1485,2120,2145.45,0.13,0,20741,2413,2266,2138,1991,1863,2340,2065,218,635,500,0,5,1,43568945,978,-2.27,2.64,12,4.51,-987.00,849.00,4801,20230919,-53.24,1132,20240805,98.32,3310,-32.18,20240823,1132,98.32,20240805,6730,-66.64,20230919,1132,98.32,20240805,0.04,N,214610,500,217 억,,55577,N,N,0,N,02,N
20240905,150832,53,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2255,135,2,6.37,3916841505,1831425,77.18,2120,2280,2000,2755,1485,2120,2138.70,0.13,0,-2844,2413,2266,2138,1991,1863,2340,2065,218,635,500,0,5,1,43568945,982,-2.28,2.66,12,4.20,-987.00,849.00,4801,20230919,-53.03,1132,20240805,99.20,3310,-31.87,20240823,1132,99.20,20240805,6730,-66.49,20230919,1132,99.20,20240805,0.04,N,214610,500,217 억,,55577,N,N,0,N,02,N
20240905,140827,53,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2035,-85,5,-4.01,1720796180,832531,35.08,2120,2145,2000,2755,1485,2120,2066.85,0.13,0,-34118,2413,2266,2138,1991,1863,2340,2065,218,635,500,0,5,1,43568945,887,-2.06,2.40,12,1.91,-987.00,849.00,4801,20230919,-57.61,1132,20240805,79.77,3310,-38.52,20240823,1132,79.77,20240805,6730,-69.76,20230919,1132,79.77,20240805,0.04,N,214610,500,217 억,,55577,N,N,0,N,02,N
20240905,130828,53,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2015,-105,5,-4.95,1443434530,695461,29.31,2120,2145,2015,2755,1485,2120,2075.41,0.13,0,-38656,2413,2266,2138,1991,1863,2340,2065,218,635,500,0,5,1,43568945,878,-2.04,2.37,12,1.60,-987.00,849.00,4801,20230919,-58.03,1132,20240805,78.00,3310,-39.12,20240823,1132,78.00,20240805,6730,-70.06,20230919,1132,78.00,20240805,0.04,N,214610,500,217 억,,55577,N,N,0,N,02,N
20240905,120827,53,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2050,-70,5,-3.30,1228161390,589723,24.85,2120,2145,2025,2755,1485,2120,2082.52,0.13,0,-39701,2413,2266,2138,1991,1863,2340,2065,218,635,500,0,5,1,43568945,893,-2.08,2.41,12,1.35,-987.00,849.00,4801,20230919,-57.30,1132,20240805,81.10,3310,-38.07,20240823,1132,81.10,20240805,6730,-69.54,20230919,1132,81.10,20240805,0.04,N,214610,500,217 억,,55577,N,N,0,N,02,N
20240905,110824,53,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2070,-50,5,-2.36,922977775,440388,18.56,2120,2145,2055,2755,1485,2120,2095.75,0.13,0,-42482,2413,2266,2138,1991,1863,2340,2065,218,635,500,0,5,1,43568945,902,-2.10,2.44,12,1.01,-987.00,849.00,4801,20230919,-56.88,1132,20240805,82.86,3310,-37.46,20240823,1132,82.86,20240805,6730,-69.24,20230919,1132,82.86,20240805,0.04,N,214610,500,217 억,,55577,N,N,0,N,02,N
20240905,100823,53,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2110,-10,5,-0.47,491357920,233580,9.84,2120,2145,2080,2755,1485,2120,2103.49,0.13,0,21244,2413,2266,2138,1991,1863,2340,2065,218,635,500,0,5,1,43568945,919,-2.14,2.49,12,0.54,-987.00,849.00,4801,20230919,-56.05,1132,20240805,86.40,3310,-36.25,20240823,1132,86.40,20240805,6730,-68.65,20230919,1132,86.40,20240805,0.04,N,214610,500,217 억,,55577,N,N,0,N,02,N
20240905,090832,53,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2120,0,3,0.00,172942125,82108,3.46,2120,2145,2080,2755,1485,2120,2106.03,0.13,0,578,2413,2266,2138,1991,1863,2340,2065,218,635,500,0,5,1,43568945,924,-2.15,2.50,12,0.19,-987.00,849.00,4801,20230919,-55.84,1132,20240805,87.28,3310,-35.95,20240823,1132,87.28,20240805,6730,-68.50,20230919,1132,87.28,20240805,0.04,N,214610,500,217 억,,55577,N,N,0,N,02,N
20240904,160811,53,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2120,40,2,1.92,5028353935,2341637,103.94,2035,2285,2010,2700,1460,2080,2147.58,0.25,0,-61799,2273,2176,2083,1986,1893,2225,2035,218,620,500,0,5,1,43568945,924,-2.15,2.50,12,5.37,-987.00,849.00,4801,20230919,-55.84,1132,20240805,87.28,3310,-35.95,20240823,1132,87.28,20240805,6730,-68.50,20230919,1132,87.28,20240805,0.05,N,214610,500,217 억,,110776,N,N,0,N,02,N
20240904,150816,53,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2145,65,2,3.12,4796428325,2233114,99.13,2035,2285,2010,2700,1460,2080,2148.06,0.25,0,-61161,2273,2176,2083,1986,1893,2225,2035,218,620,500,0,5,1,43568945,935,-2.17,2.53,12,5.13,-987.00,849.00,4801,20230919,-55.32,1132,20240805,89.49,3310,-35.20,20240823,1132,89.49,20240805,6730,-68.13,20230919,1132,89.49,20240805,0.05,N,214610,500,217 억,,110776,N,N,0,N,02,N
20240904,140820,53,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2140,60,2,2.88,2176099900,1039322,46.13,2035,2150,2010,2700,1460,2080,2093.85,0.25,0,-19186,2273,2176,2083,1986,1893,2225,2035,218,620,500,0,5,1,43568945,932,-2.17,2.52,12,2.39,-987.00,849.00,4801,20230919,-55.43,1132,20240805,89.05,3310,-35.35,20240823,1132,89.05,20240805,6730,-68.20,20230919,1132,89.05,20240805,0.05,N,214610,500,217 억,,110776,N,N,0,N,02,N
20240904,130817,53,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2090,10,2,0.48,1797709350,859017,38.13,2035,2150,2010,2700,1460,2080,2092.85,0.25,0,5230,2273,2176,2083,1986,1893,2225,2035,218,620,500,0,5,1,43568945,911,-2.12,2.46,12,1.97,-987.00,849.00,4801,20230919,-56.47,1132,20240805,84.63,3310,-36.86,20240823,1132,84.63,20240805,6730,-68.95,20230919,1132,84.63,20240805,0.05,N,214610,500,217 억,,110776,N,N,0,N,02,N
20240904,120814,53,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2110,30,2,1.44,1530689390,731942,32.49,2035,2150,2010,2700,1460,2080,2091.37,0.25,0,6433,2273,2176,2083,1986,1893,2225,2035,218,620,500,0,5,1,43568945,919,-2.14,2.49,12,1.68,-987.00,849.00,4801,20230919,-56.05,1132,20240805,86.40,3310,-36.25,20240823,1132,86.40,20240805,6730,-68.65,20230919,1132,86.40,20240805,0.05,N,214610,500,217 억,,110776,N,N,0,N,02,N
20240904,110813,53,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2105,25,2,1.20,1429856815,684062,30.36,2035,2150,2010,2700,1460,2080,2090.34,0.25,0,15854,2273,2176,2083,1986,1893,2225,2035,218,620,500,0,5,1,43568945,917,-2.13,2.48,12,1.57,-987.00,849.00,4801,20230919,-56.15,1132,20240805,85.95,3310,-36.40,20240823,1132,85.95,20240805,6730,-68.72,20230919,1132,85.95,20240805,0.05,N,214610,500,217 억,,110776,N,N,0,N,02,N
20240904,100815,53,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2115,35,2,1.68,1142960305,548041,24.33,2035,2150,2010,2700,1460,2080,2085.60,0.25,0,7585,2273,2176,2083,1986,1893,2225,2035,218,620,500,0,5,1,43568945,921,-2.14,2.49,12,1.26,-987.00,849.00,4801,20230919,-55.95,1132,20240805,86.84,3310,-36.10,20240823,1132,86.84,20240805,6730,-68.57,20230919,1132,86.84,20240805,0.05,N,214610,500,217 억,,110776,N,N,0,N,02,N
20240904,090819,53,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2025,-55,5,-2.64,210902240,103687,4.60,2035,2075,2010,2700,1460,2080,2030.97,0.25,0,-8711,2273,2176,2083,1986,1893,2225,2035,218,620,500,0,5,1,43568945,882,-2.05,2.39,12,0.24,-987.00,849.00,4801,20230919,-57.82,1132,20240805,78.89,3310,-38.82,20240823,1132,78.89,20240805,6730,-69.91,20230919,1132,78.89,20240805,0.05,N,214610,500,217 억,,110776,N,N,0,N,02,N
20240903,160804,53,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2080,100,2,5.05,4608657457,2208511,106.95,1992,2180,1990,2570,1386,1980,2086.79,0.00,0,129323,2453,2216,2098,1861,1743,2157,1802,218,590,500,0,5,1,43568945,906,-2.11,2.45,12,5.07,-987.00,849.00,4801,20230919,-56.68,1132,20240805,83.75,3310,-37.16,20240823,1132,83.75,20240805,6730,-69.09,20230919,1132,83.75,20240805,0.05,N,214610,500,217 억,,0,N,N,0,N,02,N
20240903,150811,53,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2050,70,2,3.54,4508688832,2160215,104.61,1992,2180,1990,2570,1386,1980,2087.15,0.00,0,129553,2453,2216,2098,1861,1743,2157,1802,218,590,500,0,5,1,43568945,893,-2.08,2.41,12,4.96,-987.00,849.00,4801,20230919,-57.30,1132,20240805,81.10,3310,-38.07,20240823,1132,81.10,20240805,6730,-69.54,20230919,1132,81.10,20240805,0.05,N,214610,500,217 억,,0,N,N,0,N,02,N
20240903,140813,53,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2065,85,2,4.29,4195817707,2007613,97.22,1992,2180,1990,2570,1386,1980,2089.96,0.00,0,111537,2453,2216,2098,1861,1743,2157,1802,218,590,500,0,5,1,43568945,900,-2.09,2.43,12,4.61,-987.00,849.00,4801,20230919,-56.99,1132,20240805,82.42,3310,-37.61,20240823,1132,82.42,20240805,6730,-69.32,20230919,1132,82.42,20240805,0.05,N,214610,500,217 억,,0,N,N,0,N,02,N
20240903,130812,53,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2085,105,2,5.30,3822838002,1826758,88.47,1992,2180,1990,2570,1386,1980,2092.70,0.00,0,137480,2453,2216,2098,1861,1743,2157,1802,218,590,500,0,5,1,43568945,908,-2.11,2.46,12,4.19,-987.00,849.00,4801,20230919,-56.57,1132,20240805,84.19,3310,-37.01,20240823,1132,84.19,20240805,6730,-69.02,20230919,1132,84.19,20240805,0.05,N,214610,500,217 억,,0,N,N,0,N,02,N
20240903,120801,53,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2100,120,2,6.06,3464400002,1654174,80.11,1992,2180,1990,2570,1386,1980,2094.35,0.00,0,128101,2453,2216,2098,1861,1743,2157,1802,218,590,500,0,5,1,43568945,915,-2.13,2.47,12,3.80,-987.00,849.00,4801,20230919,-56.26,1132,20240805,85.51,3310,-36.56,20240823,1132,85.51,20240805,6730,-68.80,20230919,1132,85.51,20240805,0.05,N,214610,500,217 억,,0,N,N,0,N,02,N
20240903,110800,53,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2080,100,2,5.05,2941355357,1408055,68.19,1992,2180,1990,2570,1386,1980,2088.96,0.00,0,115848,2453,2216,2098,1861,1743,2157,1802,218,590,500,0,5,1,43568945,906,-2.11,2.45,12,3.23,-987.00,849.00,4801,20230919,-56.68,1132,20240805,83.75,3310,-37.16,20240823,1132,83.75,20240805,6730,-69.09,20230919,1132,83.75,20240805,0.05,N,214610,500,217 억,,0,N,N,0,N,02,N
20240903,100801,53,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2125,145,2,7.32,2259092152,1080420,52.32,1992,2180,1990,2570,1386,1980,2090.95,0.00,0,114029,2453,2216,2098,1861,1743,2157,1802,218,590,500,0,5,1,43568945,926,-2.15,2.50,12,2.48,-987.00,849.00,4801,20230919,-55.74,1132,20240805,87.72,3310,-35.80,20240823,1132,87.72,20240805,6730,-68.42,20230919,1132,87.72,20240805,0.05,N,214610,500,217 억,,0,N,N,0,N,02,N
20240903,090803,53,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2005,25,2,1.26,289807337,144258,6.99,1992,2040,1990,2570,1386,1980,2008.97,0.00,0,16995,2453,2216,2098,1861,1743,2157,1802,218,590,500,0,5,1,43568945,874,-2.03,2.36,12,0.33,-987.00,849.00,4801,20230919,-58.24,1132,20240805,77.12,3310,-39.43,20240823,1132,77.12,20240805,6730,-70.21,20230919,1132,77.12,20240805,0.05,N,214610,500,217 억,,0,N,N,0,N,02,N
20240902,160755,53,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1980,-280,5,-12.39,4288125485,2007563,121.95,2315,2335,1980,2935,1585,2260,2137.09,0.43,0,-202014,2433,2346,2263,2176,2093,2390,2220,218,675,500,0,1,1,43568945,863,-2.01,2.33,12,4.61,-987.00,849.00,4801,20230919,-58.76,1132,20240805,74.91,3310,-40.18,20240823,1132,74.91,20240805,6730,-70.58,20230919,1132,74.91,20240805,0.05,N,214610,500,217 억,,187666,N,N,0,N,02,N
20240902,150808,53,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2045,-215,5,-9.51,3632266620,1682456,102.20,2315,2335,2010,2935,1585,2260,2156.97,0.43,0,-201784,2433,2346,2263,2176,2093,2390,2220,218,675,500,0,5,1,43568945,891,-2.07,2.41,12,3.86,-987.00,849.00,4801,20230919,-57.40,1132,20240805,80.65,3310,-38.22,20240823,1132,80.65,20240805,6730,-69.61,20230919,1132,80.65,20240805,0.05,N,214610,500,217 억,,187666,N,N,0,N,02,N
20240902,140805,53,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2145,-115,5,-5.09,2893937470,1332154,80.92,2315,2335,2105,2935,1585,2260,2170.24,0.43,0,-177620,2433,2346,2263,2176,2093,2390,2220,218,675,500,0,5,1,43568945,935,-2.17,2.53,12,3.06,-987.00,849.00,4801,20230919,-55.32,1132,20240805,89.49,3310,-35.20,20240823,1132,89.49,20240805,6730,-68.13,20230919,1132,89.49,20240805,0.05,N,214610,500,217 억,,187666,N,N,0,N,02,N
20240902,130801,53,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2140,-120,5,-5.31,2598853540,1194653,72.57,2315,2335,2105,2935,1585,2260,2173.10,0.43,0,-186141,2433,2346,2263,2176,2093,2390,2220,218,675,500,0,5,1,43568945,932,-2.17,2.52,12,2.74,-987.00,849.00,4801,20230919,-55.43,1132,20240805,89.05,3310,-35.35,20240823,1132,89.05,20240805,6730,-68.20,20230919,1132,89.05,20240805,0.05,N,214610,500,217 억,,187666,N,N,0,N,02,N
20240902,120804,53,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2160,-100,5,-4.42,2427632900,1115143,67.74,2315,2335,2105,2935,1585,2260,2174.54,0.43,0,-184803,2433,2346,2263,2176,2093,2390,2220,218,675,500,0,5,1,43568945,941,-2.19,2.54,12,2.56,-987.00,849.00,4801,20230919,-55.01,1132,20240805,90.81,3310,-34.74,20240823,1132,90.81,20240805,6730,-67.90,20230919,1132,90.81,20240805,0.05,N,214610,500,217 억,,187666,N,N,0,N,02,N
20240902,110757,53,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2150,-110,5,-4.87,2229286085,1022936,62.14,2315,2335,2105,2935,1585,2260,2176.72,0.43,0,-183503,2433,2346,2263,2176,2093,2390,2220,218,675,500,0,5,1,43568945,937,-2.18,2.53,12,2.35,-987.00,849.00,4801,20230919,-55.22,1132,20240805,89.93,3310,-35.05,20240823,1132,89.93,20240805,6730,-68.05,20230919,1132,89.93,20240805,0.05,N,214610,500,217 억,,187666,N,N,0,N,02,N
20240902,100756,53,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2145,-115,5,-5.09,1791143940,818596,49.73,2315,2335,2105,2935,1585,2260,2185.17,0.43,0,-144625,2433,2346,2263,2176,2093,2390,2220,218,675,500,0,5,1,43568945,935,-2.17,2.53,12,1.88,-987.00,849.00,4801,20230919,-55.32,1132,20240805,89.49,3310,-35.20,20240823,1132,89.49,20240805,6730,-68.13,20230919,1132,89.49,20240805,0.05,N,214610,500,217 억,,187666,N,N,0,N,02,N
20240902,090751,53,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2240,-20,5,-0.88,430587590,189147,11.49,2315,2335,2230,2935,1585,2260,2279.78,0.43,0,-75371,2433,2346,2263,2176,2093,2390,2220,218,675,500,0,5,1,43568945,976,-2.27,2.64,12,0.43,-987.00,849.00,4801,20230919,-53.34,1132,20240805,97.88,3310,-32.33,20240823,1132,97.88,20240805,6730,-66.72,20230919,1132,97.88,20240805,0.05,N,214610,500,217 억,,187666,N,N,0,N,02,N