KissMeData/314930/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
20240930,161147,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,21350,0,3,0.00,104676122250,4828672,20.99,21400,22700,21200,27750,14950,21350,21678.84,2.09,0,-118791,24636,22992,20756,19112,16876,23815,19935,149,6400,500,14940,50,1,29764103,6355,-646.97,11.79,12,16.22,-33.00,1811.00,22700,20240930,-5.95,8250,20240417,158.79,22700,-5.95,20240930,8250,158.79,20240417,72000,-70.35,20240115,8250,158.79,20240417,2.42,N,314930,500,148 억,,620904,N,N,0,N,00,N
20240930,151203,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,21450,100,2,0.47,100774324950,4646439,20.20,21400,22700,21200,27750,14950,21350,21688.96,2.09,0,-97145,24636,22992,20756,19112,16876,23815,19935,149,6400,500,14940,50,1,29764103,6384,-650.00,11.84,12,15.61,-33.00,1811.00,22700,20240930,-5.51,8250,20240417,160.00,22700,-5.51,20240930,8250,160.00,20240417,72000,-70.21,20240115,8250,160.00,20240417,2.42,N,314930,500,148 억,,620904,N,N,0,N,00,N
20240930,141204,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,21500,150,2,0.70,92818141100,4274770,18.58,21400,22700,21200,27750,14950,21350,21713.54,2.09,0,-62931,24636,22992,20756,19112,16876,23815,19935,149,6400,500,14940,50,1,29764103,6399,-651.52,11.87,12,14.36,-33.00,1811.00,22700,20240930,-5.29,8250,20240417,160.61,22700,-5.29,20240930,8250,160.61,20240417,72000,-70.14,20240115,8250,160.61,20240417,2.42,N,314930,500,148 억,,620904,N,N,0,N,00,N
20240930,131157,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,21400,50,2,0.23,87620512900,4032623,17.53,21400,22700,21200,27750,14950,21350,21728.50,2.09,0,-47660,24636,22992,20756,19112,16876,23815,19935,149,6400,500,14940,50,1,29764103,6370,-648.48,11.82,12,13.55,-33.00,1811.00,22700,20240930,-5.73,8250,20240417,159.39,22700,-5.73,20240930,8250,159.39,20240417,72000,-70.28,20240115,8250,159.39,20240417,2.42,N,314930,500,148 억,,620904,N,N,0,N,00,N
20240930,121154,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,21550,200,2,0.94,83440809800,3837303,16.68,21400,22700,21200,27750,14950,21350,21745.29,2.09,0,-54544,24636,22992,20756,19112,16876,23815,19935,149,6400,500,14940,50,1,29764103,6414,-653.03,11.90,12,12.89,-33.00,1811.00,22700,20240930,-5.07,8250,20240417,161.21,22700,-5.07,20240930,8250,161.21,20240417,72000,-70.07,20240115,8250,161.21,20240417,2.42,N,314930,500,148 억,,620904,N,N,0,N,00,N
20240930,111151,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,21450,100,2,0.47,78709079450,3616449,15.72,21400,22700,21200,27750,14950,21350,21764.90,2.09,0,-73889,24636,22992,20756,19112,16876,23815,19935,149,6400,500,14940,50,1,29764103,6384,-650.00,11.84,12,12.15,-33.00,1811.00,22700,20240930,-5.51,8250,20240417,160.00,22700,-5.51,20240930,8250,160.00,20240417,72000,-70.21,20240115,8250,160.00,20240417,2.42,N,314930,500,148 억,,620904,N,N,0,N,00,N
20240930,101152,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,21600,250,2,1.17,66991685150,3075795,13.37,21400,22700,21200,27750,14950,21350,21781.15,2.09,0,-17826,24636,22992,20756,19112,16876,23815,19935,149,6400,500,14940,50,1,29764103,6429,-654.55,11.93,12,10.33,-33.00,1811.00,22700,20240930,-4.85,8250,20240417,161.82,22700,-4.85,20240930,8250,161.82,20240417,72000,-70.00,20240115,8250,161.82,20240417,2.42,N,314930,500,148 억,,620904,N,N,0,N,00,N
20240930,091101,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,21600,250,2,1.17,39966530600,1820857,7.92,21400,22700,21400,27750,14950,21350,21951.35,2.09,0,-14104,24636,22992,20756,19112,16876,23815,19935,149,6400,500,14940,50,1,29764103,6429,-654.55,11.93,12,6.12,-33.00,1811.00,22700,20240930,-4.85,8250,20240417,161.82,22700,-4.85,20240930,8250,161.82,20240417,72000,-70.00,20240115,8250,161.82,20240417,2.42,N,314930,500,148 억,,620904,N,N,0,N,00,N
20240927,161157,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,21350,3640,2,20.55,468932868020,22652150,429.27,18900,22400,18520,23000,12400,17710,20699.95,3.05,0,-261954,19676,18692,17476,16492,15276,19185,16985,149,5290,500,12390,50,1,29764103,6355,-646.97,11.79,12,76.11,-33.00,1811.00,22400,20240927,-4.69,8250,20240417,158.79,22400,-4.69,20240927,8250,158.79,20240417,72000,-70.35,20240115,8250,158.79,20240417,2.32,N,314930,500,148 억,,907785,N,N,0,N,00,N
20240927,151201,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,21750,4040,2,22.81,456682810520,22081701,418.46,18900,22400,18520,23000,12400,17710,20681.51,3.05,0,-270011,19676,18692,17476,16492,15276,19185,16985,149,5290,500,12390,50,1,29764103,6474,-659.09,12.01,12,74.19,-33.00,1811.00,22400,20240927,-2.90,8250,20240417,163.64,22400,-2.90,20240927,8250,163.64,20240417,72000,-69.79,20240115,8250,163.64,20240417,2.32,N,314930,500,148 억,,907785,N,N,0,N,00,N
20240927,141211,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,22050,4340,2,24.51,399351165170,19451968,368.63,18900,22350,18520,23000,12400,17710,20530.12,3.05,0,-325661,19676,18692,17476,16492,15276,19185,16985,149,5290,500,12390,50,1,29764103,6563,-668.18,12.18,12,65.35,-33.00,1811.00,22350,20240927,-1.34,8250,20240417,167.27,22350,-1.34,20240927,8250,167.27,20240417,72000,-69.38,20240115,8250,167.27,20240417,2.32,N,314930,500,148 억,,907785,N,N,0,N,00,N
20240927,131154,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,21900,4190,2,23.66,350964279270,17230990,326.54,18900,22350,18520,23000,12400,17710,20368.20,3.05,0,-326778,19676,18692,17476,16492,15276,19185,16985,149,5290,500,12390,50,1,29764103,6518,-663.64,12.09,12,57.89,-33.00,1811.00,22350,20240927,-2.01,8250,20240417,165.45,22350,-2.01,20240927,8250,165.45,20240417,72000,-69.58,20240115,8250,165.45,20240417,2.32,N,314930,500,148 억,,907785,N,N,0,N,00,N
20240927,121154,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,21400,3690,2,20.84,273786899070,13696213,259.55,18900,21550,18520,23000,12400,17710,19989.97,3.05,0,-263837,19676,18692,17476,16492,15276,19185,16985,149,5290,500,12390,50,1,29764103,6370,-648.48,11.82,12,46.02,-33.00,1811.00,21550,20240927,-0.70,8250,20240417,159.39,21550,-0.70,20240927,8250,159.39,20240417,72000,-70.28,20240115,8250,159.39,20240417,2.32,N,314930,500,148 억,,907785,N,N,0,N,00,N
20240927,111158,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,19940,2230,2,12.59,181646202920,9231707,174.95,18900,20500,18520,23000,12400,17710,19676.34,3.05,0,-315535,19676,18692,17476,16492,15276,19185,16985,149,5290,500,12390,10,1,29764103,5935,-604.24,11.01,12,31.02,-33.00,1811.00,20500,20240927,-2.73,8250,20240417,141.70,20500,-2.73,20240927,8250,141.70,20240417,72000,-72.31,20240115,8250,141.70,20240417,2.32,N,314930,500,148 억,,907785,N,N,0,N,00,N
20240927,101156,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,19210,1500,2,8.47,137899014970,7008764,132.82,18900,20500,18520,23000,12400,17710,19675.23,3.05,0,-305213,19676,18692,17476,16492,15276,19185,16985,149,5290,500,12390,10,1,29764103,5718,-582.12,10.61,12,23.55,-33.00,1811.00,20500,20240927,-6.29,8250,20240417,132.85,20500,-6.29,20240927,8250,132.85,20240417,72000,-73.32,20240115,8250,132.85,20240417,2.32,N,314930,500,148 억,,907785,N,N,0,N,00,N
20240927,091159,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,19900,2190,2,12.37,72013608700,3623750,68.67,18900,20500,18890,23000,12400,17710,19872.68,3.05,0,-168484,19676,18692,17476,16492,15276,19185,16985,149,5290,500,12390,10,1,29764103,5923,-603.03,10.99,12,12.17,-33.00,1811.00,20500,20240927,-2.93,8250,20240417,141.21,20500,-2.93,20240927,8250,141.21,20240417,72000,-72.36,20240115,8250,141.21,20240417,2.32,N,314930,500,148 억,,907785,N,N,0,N,00,N
20240926,161138,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,17710,1610,2,10.00,85380267640,4818686,661.23,16260,18460,16260,20900,11270,16100,17718.32,3.25,0,-45152,17626,16862,16436,15672,15246,16650,15460,149,4800,500,11270,10,1,29764103,5271,-536.67,9.78,12,16.19,-33.00,1811.00,18460,20240926,-4.06,8250,20240417,114.67,18460,-4.06,20240926,8250,114.67,20240417,72000,-75.40,20240115,8250,114.67,20240417,2.22,N,314930,500,148 억,,967975,N,N,0,N,00,N
20240926,151144,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,17680,1580,2,9.81,83560532440,4715691,647.09,16260,18460,16260,20900,11270,16100,17719.68,3.25,0,-41255,17626,16862,16436,15672,15246,16650,15460,149,4800,500,11270,10,1,29764103,5262,-535.76,9.76,12,15.84,-33.00,1811.00,18460,20240926,-4.23,8250,20240417,114.30,18460,-4.23,20240926,8250,114.30,20240417,72000,-75.44,20240115,8250,114.30,20240417,2.22,N,314930,500,148 억,,967975,N,N,0,N,00,N
20240926,141151,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,17780,1680,2,10.43,70124888720,3960036,543.40,16260,18460,16260,20900,11270,16100,17708.14,3.25,0,-14219,17626,16862,16436,15672,15246,16650,15460,149,4800,500,11270,10,1,29764103,5292,-538.79,9.82,12,13.30,-33.00,1811.00,18460,20240926,-3.68,8250,20240417,115.52,18460,-3.68,20240926,8250,115.52,20240417,72000,-75.31,20240115,8250,115.52,20240417,2.22,N,314930,500,148 억,,967975,N,N,0,N,00,N
20240926,131143,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,17890,1790,2,11.12,59872382140,3384075,464.37,16260,18460,16260,20900,11270,16100,17692.39,3.25,0,-34381,17626,16862,16436,15672,15246,16650,15460,149,4800,500,11270,10,1,29764103,5325,-542.12,9.88,12,11.37,-33.00,1811.00,18460,20240926,-3.09,8250,20240417,116.85,18460,-3.09,20240926,8250,116.85,20240417,72000,-75.15,20240115,8250,116.85,20240417,2.22,N,314930,500,148 억,,967975,N,N,0,N,00,N
20240926,121150,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,17710,1610,2,10.00,26193293670,1517182,208.19,16260,17800,16260,20900,11270,16100,17264.44,3.25,0,67062,17626,16862,16436,15672,15246,16650,15460,149,4800,500,11270,10,1,29764103,5271,-536.67,9.78,12,5.10,-33.00,1811.00,17900,20240716,-1.06,8250,20240417,114.67,17900,-1.06,20240716,8250,114.67,20240417,72000,-75.40,20240115,8250,114.67,20240417,2.22,N,314930,500,148 억,,967975,N,N,0,N,00,N
20240926,111149,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,17400,1300,2,8.07,20668146090,1203101,165.09,16260,17710,16260,20900,11270,16100,17179.06,3.25,0,11945,17626,16862,16436,15672,15246,16650,15460,149,4800,500,11270,10,1,29764103,5179,-527.27,9.61,12,4.04,-33.00,1811.00,17900,20240716,-2.79,8250,20240417,110.91,17900,-2.79,20240716,8250,110.91,20240417,72000,-75.83,20240115,8250,110.91,20240417,2.22,N,314930,500,148 억,,967975,N,N,0,N,00,N
20240926,101153,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,16860,760,2,4.72,7040265680,420014,57.63,16260,17150,16260,20900,11270,16100,16761.98,3.25,0,32551,17626,16862,16436,15672,15246,16650,15460,149,4800,500,11270,10,1,29764103,5018,-510.91,9.31,12,1.41,-33.00,1811.00,17900,20240716,-5.81,8250,20240417,104.36,17900,-5.81,20240716,8250,104.36,20240417,72000,-76.58,20240115,8250,104.36,20240417,2.22,N,314930,500,148 억,,967975,N,N,0,N,00,N
20240926,091148,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,16820,720,2,4.47,2322904470,139882,19.19,16260,16850,16260,20900,11270,16100,16606.17,3.25,0,-2674,17626,16862,16436,15672,15246,16650,15460,149,4800,500,11270,10,1,29764103,5006,-509.70,9.29,12,0.47,-33.00,1811.00,17900,20240716,-6.03,8250,20240417,103.88,17900,-6.03,20240716,8250,103.88,20240417,72000,-76.64,20240115,8250,103.88,20240417,2.22,N,314930,500,148 억,,967975,N,N,0,N,00,N
20240925,161134,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,16100,-1100,5,-6.40,11912395420,717399,23.29,17000,17200,16010,22350,12040,17200,16607.14,3.28,0,-24790,19386,18292,16656,15562,13926,18840,16110,149,5150,500,12040,10,1,29764103,4792,-487.88,8.89,12,2.41,-33.00,1811.00,17900,20240716,-10.06,8250,20240417,95.15,17900,-10.06,20240716,8250,95.15,20240417,72000,-77.64,20240115,8250,95.15,20240417,2.14,N,314930,500,148 억,,976390,N,N,73,N,00,N
20240925,151145,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,16170,-1030,5,-5.99,11299350230,679423,22.06,17000,17200,16010,22350,12040,17200,16630.65,3.28,0,-24088,19386,18292,16656,15562,13926,18840,16110,149,5150,500,12040,10,1,29764103,4813,-490.00,8.93,12,2.28,-33.00,1811.00,17900,20240716,-9.66,8250,20240417,96.00,17900,-9.66,20240716,8250,96.00,20240417,72000,-77.54,20240115,8250,96.00,20240417,2.14,N,314930,500,148 억,,976390,N,N,73,N,00,N
20240925,141147,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,16220,-980,5,-5.70,9340902500,558438,18.13,17000,17200,16200,22350,12040,17200,16726.69,3.28,0,-14676,19386,18292,16656,15562,13926,18840,16110,149,5150,500,12040,10,1,29764103,4828,-491.52,8.96,12,1.88,-33.00,1811.00,17900,20240716,-9.39,8250,20240417,96.61,17900,-9.39,20240716,8250,96.61,20240417,72000,-77.47,20240115,8250,96.61,20240417,2.14,N,314930,500,148 억,,976390,N,N,73,N,00,N
20240925,131138,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,16490,-710,5,-4.13,7962595530,474187,15.40,17000,17200,16400,22350,12040,17200,16791.95,3.28,0,-8416,19386,18292,16656,15562,13926,18840,16110,149,5150,500,12040,10,1,29764103,4908,-499.70,9.11,12,1.59,-33.00,1811.00,17900,20240716,-7.88,8250,20240417,99.88,17900,-7.88,20240716,8250,99.88,20240417,72000,-77.10,20240115,8250,99.88,20240417,2.14,N,314930,500,148 억,,976390,N,N,73,N,00,N
20240925,121146,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,16630,-570,5,-3.31,7454841040,443494,14.40,17000,17200,16400,22350,12040,17200,16809.18,3.28,0,-13831,19386,18292,16656,15562,13926,18840,16110,149,5150,500,12040,10,1,29764103,4950,-503.94,9.18,12,1.49,-33.00,1811.00,17900,20240716,-7.09,8250,20240417,101.58,17900,-7.09,20240716,8250,101.58,20240417,72000,-76.90,20240115,8250,101.58,20240417,2.14,N,314930,500,148 억,,976390,N,N,73,N,00,N
20240925,111142,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,16650,-550,5,-3.20,6893523810,409613,13.30,17000,17200,16400,22350,12040,17200,16829.20,3.28,0,-14239,19386,18292,16656,15562,13926,18840,16110,149,5150,500,12040,10,1,29764103,4956,-504.55,9.19,12,1.38,-33.00,1811.00,17900,20240716,-6.98,8250,20240417,101.82,17900,-6.98,20240716,8250,101.82,20240417,72000,-76.88,20240115,8250,101.82,20240417,2.14,N,314930,500,148 억,,976390,N,N,73,N,00,N
20240925,101139,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,16810,-390,5,-2.27,4069634460,239870,7.79,17000,17200,16770,22350,12040,17200,16965.82,3.28,0,-14286,19386,18292,16656,15562,13926,18840,16110,149,5150,500,12040,10,1,29764103,5003,-509.39,9.28,12,0.81,-33.00,1811.00,17900,20240716,-6.09,8250,20240417,103.76,17900,-6.09,20240716,8250,103.76,20240417,72000,-76.65,20240115,8250,103.76,20240417,2.14,N,314930,500,148 억,,976390,N,N,73,N,00,N
20240925,091151,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,16970,-230,5,-1.34,1946992250,114579,3.72,17000,17160,16860,22350,12040,17200,16992.25,3.28,0,2199,19386,18292,16656,15562,13926,18840,16110,149,5150,500,12040,10,1,29764103,5051,-514.24,9.37,12,0.38,-33.00,1811.00,17900,20240716,-5.20,8250,20240417,105.70,17900,-5.20,20240716,8250,105.70,20240417,72000,-76.43,20240115,8250,105.70,20240417,2.14,N,314930,500,148 억,,976390,N,N,73,N,00,N
20240924,161136,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,17200,2160,2,14.36,51906835910,3061746,1279.02,15020,17750,15020,19550,10530,15040,16952.73,2.14,0,365860,15873,15456,15083,14666,14293,15665,14875,149,4510,500,10520,10,1,29764103,5119,-521.21,9.50,12,10.29,-33.00,1811.00,17900,20240716,-3.91,8250,20240417,108.48,17900,-3.91,20240716,8250,108.48,20240417,72000,-76.11,20240115,8250,108.48,20240417,2.14,N,314930,500,148 억,,636342,N,N,73,N,00,N
20240924,151138,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,17170,2130,2,14.16,49928908630,2946470,1230.87,15020,17750,15020,19550,10530,15040,16945.33,2.14,0,356118,15873,15456,15083,14666,14293,15665,14875,149,4510,500,10520,10,1,29764103,5110,-520.30,9.48,12,9.90,-33.00,1811.00,17900,20240716,-4.08,8250,20240417,108.12,17900,-4.08,20240716,8250,108.12,20240417,72000,-76.15,20240115,8250,108.12,20240417,2.14,N,314930,500,148 억,,636342,N,N,0,N,00,N
20240924,141127,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,17100,2060,2,13.70,44706972070,2642266,1103.79,15020,17750,15020,19550,10530,15040,16919.94,2.14,0,347249,15873,15456,15083,14666,14293,15665,14875,149,4510,500,10520,10,1,29764103,5090,-518.18,9.44,12,8.88,-33.00,1811.00,17900,20240716,-4.47,8250,20240417,107.27,17900,-4.47,20240716,8250,107.27,20240417,72000,-76.25,20240115,8250,107.27,20240417,2.14,N,314930,500,148 억,,636342,N,N,0,N,00,N
20240924,131136,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,17090,2050,2,13.63,41103966910,2430964,1015.52,15020,17750,15020,19550,10530,15040,16908.50,2.14,0,330056,15873,15456,15083,14666,14293,15665,14875,149,4510,500,10520,10,1,29764103,5087,-517.88,9.44,12,8.17,-33.00,1811.00,17900,20240716,-4.53,8250,20240417,107.15,17900,-4.53,20240716,8250,107.15,20240417,72000,-76.26,20240115,8250,107.15,20240417,2.14,N,314930,500,148 억,,636342,N,N,0,N,00,N
20240924,121130,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,17220,2180,2,14.49,38305053120,2267109,947.07,15020,17750,15020,19550,10530,15040,16895.99,2.14,0,313120,15873,15456,15083,14666,14293,15665,14875,149,4510,500,10520,10,1,29764103,5125,-521.82,9.51,12,7.62,-33.00,1811.00,17900,20240716,-3.80,8250,20240417,108.73,17900,-3.80,20240716,8250,108.73,20240417,72000,-76.08,20240115,8250,108.73,20240417,2.14,N,314930,500,148 억,,636342,N,N,0,N,00,N
20240924,111138,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,17170,2130,2,14.16,33974119920,2013410,841.09,15020,17750,15020,19550,10530,15040,16873.92,2.14,0,313161,15873,15456,15083,14666,14293,15665,14875,149,4510,500,10520,10,1,29764103,5110,-520.30,9.48,12,6.76,-33.00,1811.00,17900,20240716,-4.08,8250,20240417,108.12,17900,-4.08,20240716,8250,108.12,20240417,72000,-76.15,20240115,8250,108.12,20240417,2.14,N,314930,500,148 억,,636342,N,N,0,N,00,N
20240924,101137,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,17230,2190,2,14.56,19917150250,1190990,497.53,15020,17750,15020,19550,10530,15040,16723.19,2.14,0,176411,15873,15456,15083,14666,14293,15665,14875,149,4510,500,10520,10,1,29764103,5128,-522.12,9.51,12,4.00,-33.00,1811.00,17900,20240716,-3.74,8250,20240417,108.85,17900,-3.74,20240716,8250,108.85,20240417,72000,-76.07,20240115,8250,108.85,20240417,2.14,N,314930,500,148 억,,636342,N,N,0,N,00,N
20240924,091140,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,15090,50,2,0.33,442700800,28933,12.09,15020,15500,15020,19550,10530,15040,15300.90,2.14,0,-1402,15873,15456,15083,14666,14293,15665,14875,149,4510,500,10520,10,1,29764103,4491,-457.27,8.33,12,0.10,-33.00,1811.00,17900,20240716,-15.70,8250,20240417,82.91,17900,-15.70,20240716,8250,82.91,20240417,72000,-79.04,20240115,8250,82.91,20240417,2.14,N,314930,500,148 억,,636342,N,N,0,N,00,N
20240923,161131,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,15040,510,2,3.51,3593046500,237920,240.92,14710,15500,14710,18880,10180,14530,15102.14,2.07,0,19543,14916,14722,14546,14352,14176,14820,14450,149,4350,500,10170,10,1,29764103,4477,-455.76,8.30,12,0.80,-33.00,1811.00,17900,20240716,-15.98,8250,20240417,82.30,17900,-15.98,20240716,8250,82.30,20240417,72000,-79.11,20240115,8250,82.30,20240417,2.14,N,314930,500,148 억,,617265,N,N,16,N,00,N
20240923,151135,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,15060,530,2,3.65,3497987680,231599,234.52,14710,15500,14710,18880,10180,14530,15103.66,2.07,0,17435,14916,14722,14546,14352,14176,14820,14450,149,4350,500,10170,10,1,29764103,4482,-456.36,8.32,12,0.78,-33.00,1811.00,17900,20240716,-15.87,8250,20240417,82.55,17900,-15.87,20240716,8250,82.55,20240417,72000,-79.08,20240115,8250,82.55,20240417,2.14,N,314930,500,148 억,,617265,N,N,16,N,00,N
20240923,141141,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14990,460,2,3.17,3245759130,214843,217.56,14710,15500,14710,18880,10180,14530,15107.61,2.07,0,11216,14916,14722,14546,14352,14176,14820,14450,149,4350,500,10170,10,1,29764103,4462,-454.24,8.28,12,0.72,-33.00,1811.00,17900,20240716,-16.26,8250,20240417,81.70,17900,-16.26,20240716,8250,81.70,20240417,72000,-79.18,20240115,8250,81.70,20240417,2.14,N,314930,500,148 억,,617265,N,N,16,N,00,N
20240923,131137,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,15000,470,2,3.23,3072841440,203312,205.88,14710,15500,14710,18880,10180,14530,15113.94,2.07,0,8157,14916,14722,14546,14352,14176,14820,14450,149,4350,500,10170,10,1,29764103,4465,-454.55,8.28,12,0.68,-33.00,1811.00,17900,20240716,-16.20,8250,20240417,81.82,17900,-16.20,20240716,8250,81.82,20240417,72000,-79.17,20240115,8250,81.82,20240417,2.14,N,314930,500,148 억,,617265,N,N,16,N,00,N
20240923,121138,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,15040,510,2,3.51,2791926070,184659,186.99,14710,15500,14710,18880,10180,14530,15119.39,2.07,0,12206,14916,14722,14546,14352,14176,14820,14450,149,4350,500,10170,10,1,29764103,4477,-455.76,8.30,12,0.62,-33.00,1811.00,17900,20240716,-15.98,8250,20240417,82.30,17900,-15.98,20240716,8250,82.30,20240417,72000,-79.11,20240115,8250,82.30,20240417,2.14,N,314930,500,148 억,,617265,N,N,16,N,00,N
20240923,111136,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14850,320,2,2.20,2572427330,169988,172.13,14710,15500,14710,18880,10180,14530,15133.02,2.07,0,12728,14916,14722,14546,14352,14176,14820,14450,149,4350,500,10170,10,1,29764103,4420,-450.00,8.20,12,0.57,-33.00,1811.00,17900,20240716,-17.04,8250,20240417,80.00,17900,-17.04,20240716,8250,80.00,20240417,72000,-79.38,20240115,8250,80.00,20240417,2.14,N,314930,500,148 억,,617265,N,N,16,N,00,N
20240923,101134,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14890,360,2,2.48,2428832650,160324,162.35,14710,15500,14710,18880,10180,14530,15149.56,2.07,0,17592,14916,14722,14546,14352,14176,14820,14450,149,4350,500,10170,10,1,29764103,4432,-451.21,8.22,12,0.54,-33.00,1811.00,17900,20240716,-16.82,8250,20240417,80.48,17900,-16.82,20240716,8250,80.48,20240417,72000,-79.32,20240115,8250,80.48,20240417,2.14,N,314930,500,148 억,,617265,N,N,16,N,00,N
20240923,091136,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,15060,530,2,3.65,1439755300,94434,95.63,14710,15500,14710,18880,10180,14530,15246.21,2.07,0,16100,14916,14722,14546,14352,14176,14820,14450,149,4350,500,10170,10,1,29764103,4482,-456.36,8.32,12,0.32,-33.00,1811.00,17900,20240716,-15.87,8250,20240417,82.55,17900,-15.87,20240716,8250,82.55,20240417,72000,-79.08,20240115,8250,82.55,20240417,2.14,N,314930,500,148 억,,617265,N,N,16,N,00,N
20240913,161038,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14280,160,2,1.13,1038940960,73595,86.48,14120,14300,13920,18350,9890,14120,14116.99,2.02,0,13885,14640,14380,13940,13680,13240,14510,13810,149,4230,500,9880,10,1,29764103,4250,-432.73,7.89,12,0.25,-33.00,1811.00,17900,20240716,-20.22,8250,20240417,73.09,17900,-20.22,20240716,8250,73.09,20240417,72000,-80.17,20240115,8250,73.09,20240417,2.10,N,314930,500,148 억,,600555,N,N,7849,N,00,N
20240913,151048,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14160,40,2,0.28,796116700,56586,66.49,14120,14300,13920,18350,9890,14120,14069.15,2.02,0,-1360,14640,14380,13940,13680,13240,14510,13810,149,4230,500,9880,10,1,29764103,4215,-429.09,7.82,12,0.19,-33.00,1811.00,17900,20240716,-20.89,8250,20240417,71.64,17900,-20.89,20240716,8250,71.64,20240417,72000,-80.33,20240115,8250,71.64,20240417,2.10,N,314930,500,148 억,,600555,N,N,0,N,00,N
20240913,141049,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14190,70,2,0.50,674780900,48038,56.45,14120,14300,13920,18350,9890,14120,14046.82,2.02,0,-2429,14640,14380,13940,13680,13240,14510,13810,149,4230,500,9880,10,1,29764103,4224,-430.00,7.84,12,0.16,-33.00,1811.00,17900,20240716,-20.73,8250,20240417,72.00,17900,-20.73,20240716,8250,72.00,20240417,72000,-80.29,20240115,8250,72.00,20240417,2.10,N,314930,500,148 억,,600555,N,N,0,N,00,N
20240913,131043,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14040,-80,5,-0.57,434910760,31013,36.44,14120,14240,13920,18350,9890,14120,14023.50,2.02,0,-10535,14640,14380,13940,13680,13240,14510,13810,149,4230,500,9880,10,1,29764103,4179,-425.45,7.75,12,0.10,-33.00,1811.00,17900,20240716,-21.56,8250,20240417,70.18,17900,-21.56,20240716,8250,70.18,20240417,72000,-80.50,20240115,8250,70.18,20240417,2.10,N,314930,500,148 억,,600555,N,N,0,N,00,N
20240913,121045,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14000,-120,5,-0.85,389176660,27751,32.61,14120,14240,13920,18350,9890,14120,14023.88,2.02,0,-10365,14640,14380,13940,13680,13240,14510,13810,149,4230,500,9880,10,1,29764103,4167,-424.24,7.73,12,0.09,-33.00,1811.00,17900,20240716,-21.79,8250,20240417,69.70,17900,-21.79,20240716,8250,69.70,20240417,72000,-80.56,20240115,8250,69.70,20240417,2.10,N,314930,500,148 억,,600555,N,N,0,N,00,N
20240913,111048,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14080,-40,5,-0.28,353067060,25172,29.58,14120,14240,13920,18350,9890,14120,14026.18,2.02,0,-9917,14640,14380,13940,13680,13240,14510,13810,149,4230,500,9880,10,1,29764103,4191,-426.67,7.77,12,0.08,-33.00,1811.00,17900,20240716,-21.34,8250,20240417,70.67,17900,-21.34,20240716,8250,70.67,20240417,72000,-80.44,20240115,8250,70.67,20240417,2.10,N,314930,500,148 억,,600555,N,N,0,N,00,N
20240913,101050,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14000,-120,5,-0.85,283077980,20184,23.72,14120,14240,13920,18350,9890,14120,14024.87,2.02,0,-7150,14640,14380,13940,13680,13240,14510,13810,149,4230,500,9880,10,1,29764103,4167,-424.24,7.73,12,0.07,-33.00,1811.00,17900,20240716,-21.79,8250,20240417,69.70,17900,-21.79,20240716,8250,69.70,20240417,72000,-80.56,20240115,8250,69.70,20240417,2.10,N,314930,500,148 억,,600555,N,N,0,N,00,N
20240913,091052,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14120,0,3,0.00,41539600,2936,3.45,14120,14240,14090,18350,9890,14120,14148.37,2.02,0,-1884,14640,14380,13940,13680,13240,14510,13810,149,4230,500,9880,10,1,29764103,4203,-427.88,7.80,12,0.01,-33.00,1811.00,17900,20240716,-21.12,8250,20240417,71.15,17900,-21.12,20240716,8250,71.15,20240417,72000,-80.39,20240115,8250,71.15,20240417,2.10,N,314930,500,148 억,,600555,N,N,0,N,00,N
20240912,161029,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14120,580,2,4.28,1160620990,83988,118.33,13600,14200,13500,17600,9480,13540,13814.86,1.98,0,8847,14260,13900,13610,13250,12960,14080,13430,149,4060,500,9470,10,1,29764103,4203,-427.88,7.80,12,0.28,-33.00,1811.00,17900,20240716,-21.12,8250,20240417,71.15,17900,-21.12,20240716,8250,71.15,20240417,76900,-81.64,20230912,8250,71.15,20240417,2.09,N,314930,500,148 억,,588165,N,N,0,N,00,N
20240912,151043,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14170,630,2,4.65,1057797990,76715,108.09,13600,14190,13500,17600,9480,13540,13788.67,1.98,0,8497,14260,13900,13610,13250,12960,14080,13430,149,4060,500,9470,10,1,29764103,4218,-429.39,7.82,12,0.26,-33.00,1811.00,17900,20240716,-20.84,8250,20240417,71.76,17900,-20.84,20240716,8250,71.76,20240417,76900,-81.57,20230912,8250,71.76,20240417,2.09,N,314930,500,148 억,,588165,N,N,0,N,00,N
20240912,141048,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,13940,400,2,2.95,808131930,59008,83.14,13600,13950,13500,17600,9480,13540,13695.29,1.98,0,6654,14260,13900,13610,13250,12960,14080,13430,149,4060,500,9470,10,1,29764103,4149,-422.42,7.70,12,0.20,-33.00,1811.00,17900,20240716,-22.12,8250,20240417,68.97,17900,-22.12,20240716,8250,68.97,20240417,76900,-81.87,20230912,8250,68.97,20240417,2.09,N,314930,500,148 억,,588165,N,N,0,N,00,N
20240912,131039,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,13620,80,2,0.59,567453990,41639,58.67,13600,13810,13500,17600,9480,13540,13627.94,1.98,0,-2559,14260,13900,13610,13250,12960,14080,13430,149,4060,500,9470,10,1,29764103,4054,-412.73,7.52,12,0.14,-33.00,1811.00,17900,20240716,-23.91,8250,20240417,65.09,17900,-23.91,20240716,8250,65.09,20240417,76900,-82.29,20230912,8250,65.09,20240417,2.09,N,314930,500,148 억,,588165,N,N,0,N,00,N
20240912,121037,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,13610,70,2,0.52,510385290,37451,52.77,13600,13810,13500,17600,9480,13540,13628.08,1.98,0,-3339,14260,13900,13610,13250,12960,14080,13430,149,4060,500,9470,10,1,29764103,4051,-412.42,7.52,12,0.13,-33.00,1811.00,17900,20240716,-23.97,8250,20240417,64.97,17900,-23.97,20240716,8250,64.97,20240417,76900,-82.30,20230912,8250,64.97,20240417,2.09,N,314930,500,148 억,,588165,N,N,0,N,00,N
20240912,111036,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,13630,90,2,0.66,420980770,30890,43.52,13600,13810,13500,17600,9480,13540,13628.38,1.98,0,490,14260,13900,13610,13250,12960,14080,13430,149,4060,500,9470,10,1,29764103,4057,-413.03,7.53,12,0.10,-33.00,1811.00,17900,20240716,-23.85,8250,20240417,65.21,17900,-23.85,20240716,8250,65.21,20240417,76900,-82.28,20230912,8250,65.21,20240417,2.09,N,314930,500,148 억,,588165,N,N,0,N,00,N
20240912,101039,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,13620,80,2,0.59,286195400,20957,29.53,13600,13810,13550,17600,9480,13540,13656.32,1.98,0,913,14260,13900,13610,13250,12960,14080,13430,149,4060,500,9470,10,1,29764103,4054,-412.73,7.52,12,0.07,-33.00,1811.00,17900,20240716,-23.91,8250,20240417,65.09,17900,-23.91,20240716,8250,65.09,20240417,76900,-82.29,20230912,8250,65.09,20240417,2.09,N,314930,500,148 억,,588165,N,N,0,N,00,N
20240912,091039,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,13610,70,2,0.52,146005510,10676,15.04,13600,13810,13600,17600,9480,13540,13676.05,1.98,0,2061,14260,13900,13610,13250,12960,14080,13430,149,4060,500,9470,10,1,29764103,4051,-412.42,7.52,12,0.04,-33.00,1811.00,17900,20240716,-23.97,8250,20240417,64.97,17900,-23.97,20240716,8250,64.97,20240417,76900,-82.30,20230912,8250,64.97,20240417,2.09,N,314930,500,148 억,,588165,N,N,0,N,00,N
20240911,161018,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,13540,210,2,1.58,963506670,70394,72.15,13320,13970,13320,17320,9340,13330,13687.36,1.95,0,8420,13863,13596,13433,13166,13003,13515,13085,149,3990,500,9330,10,1,29764103,4030,-410.30,7.48,12,0.24,-33.00,1811.00,17900,20240716,-24.36,8250,20240417,64.12,17900,-24.36,20240716,8250,64.12,20240417,78500,-82.75,20230911,8250,64.12,20240417,2.13,N,314930,500,148 억,,579809,N,N,0,N,00,N
20240911,151023,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,13530,200,2,1.50,925779730,67610,69.30,13320,13970,13320,17320,9340,13330,13692.94,1.95,0,7447,13863,13596,13433,13166,13003,13515,13085,149,3990,500,9330,10,1,29764103,4027,-410.00,7.47,12,0.23,-33.00,1811.00,17900,20240716,-24.41,8250,20240417,64.00,17900,-24.41,20240716,8250,64.00,20240417,78500,-82.76,20230911,8250,64.00,20240417,2.13,N,314930,500,148 억,,579809,N,N,0,N,00,N
20240911,141026,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,13560,230,2,1.73,836335610,60991,62.51,13320,13970,13320,17320,9340,13330,13712.44,1.95,0,4962,13863,13596,13433,13166,13003,13515,13085,149,3990,500,9330,10,1,29764103,4036,-410.91,7.49,12,0.20,-33.00,1811.00,17900,20240716,-24.25,8250,20240417,64.36,17900,-24.25,20240716,8250,64.36,20240417,78500,-82.73,20230911,8250,64.36,20240417,2.13,N,314930,500,148 억,,579809,N,N,0,N,00,N
20240911,131021,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,13690,360,2,2.70,749382000,54580,55.94,13320,13970,13320,17320,9340,13330,13729.97,1.95,0,3589,13863,13596,13433,13166,13003,13515,13085,149,3990,500,9330,10,1,29764103,4075,-414.85,7.56,12,0.18,-33.00,1811.00,17900,20240716,-23.52,8250,20240417,65.94,17900,-23.52,20240716,8250,65.94,20240417,78500,-82.56,20230911,8250,65.94,20240417,2.13,N,314930,500,148 억,,579809,N,N,0,N,00,N
20240911,121026,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,13680,350,2,2.63,678604380,49382,50.61,13320,13970,13320,17320,9340,13330,13741.94,1.95,0,3516,13863,13596,13433,13166,13003,13515,13085,149,3990,500,9330,10,1,29764103,4072,-414.55,7.55,12,0.17,-33.00,1811.00,17900,20240716,-23.58,8250,20240417,65.82,17900,-23.58,20240716,8250,65.82,20240417,78500,-82.57,20230911,8250,65.82,20240417,2.13,N,314930,500,148 억,,579809,N,N,0,N,00,N
20240911,111015,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,13760,430,2,3.23,573825330,41739,42.78,13320,13970,13320,17320,9340,13330,13747.94,1.95,0,3535,13863,13596,13433,13166,13003,13515,13085,149,3990,500,9330,10,1,29764103,4096,-416.97,7.60,12,0.14,-33.00,1811.00,17900,20240716,-23.13,8250,20240417,66.79,17900,-23.13,20240716,8250,66.79,20240417,78500,-82.47,20230911,8250,66.79,20240417,2.13,N,314930,500,148 억,,579809,N,N,0,N,00,N
20240911,101011,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,13870,540,2,4.05,394250370,28684,29.40,13320,13970,13320,17320,9340,13330,13744.61,1.95,0,3951,13863,13596,13433,13166,13003,13515,13085,149,3990,500,9330,10,1,29764103,4128,-420.30,7.66,12,0.10,-33.00,1811.00,17900,20240716,-22.51,8250,20240417,68.12,17900,-22.51,20240716,8250,68.12,20240417,78500,-82.33,20230911,8250,68.12,20240417,2.13,N,314930,500,148 억,,579809,N,N,0,N,00,N
20240911,091028,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,13490,160,2,1.20,20737380,1541,1.58,13320,13580,13320,17320,9340,13330,13457.09,1.95,0,189,13863,13596,13433,13166,13003,13515,13085,149,3990,500,9330,10,1,29764103,4015,-408.79,7.45,12,0.01,-33.00,1811.00,17900,20240716,-24.64,8250,20240417,63.52,17900,-24.64,20240716,8250,63.52,20240417,78500,-82.82,20230911,8250,63.52,20240417,2.13,N,314930,500,148 억,,579809,N,N,0,N,00,N
20240910,161014,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,13330,-160,5,-1.19,1309000180,97162,59.59,13480,13700,13270,17530,9450,13490,13472.47,1.97,0,-15411,14183,13836,13333,12986,12483,14010,13160,149,4040,500,9440,10,1,29764103,3968,-403.94,7.36,12,0.33,-33.00,1811.00,17900,20240716,-25.53,8250,20240417,61.58,17900,-25.53,20240716,8250,61.58,20240417,78500,-83.02,20230911,8250,61.58,20240417,2.16,N,314930,500,148 억,,584984,N,N,0,N,00,N
20240910,151026,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,13300,-190,5,-1.41,1255576960,93149,57.13,13480,13700,13290,17530,9450,13490,13479.23,1.97,0,-17652,14183,13836,13333,12986,12483,14010,13160,149,4040,500,9440,10,1,29764103,3959,-403.03,7.34,12,0.31,-33.00,1811.00,17900,20240716,-25.70,8250,20240417,61.21,17900,-25.70,20240716,8250,61.21,20240417,78500,-83.06,20230911,8250,61.21,20240417,2.16,N,314930,500,148 억,,584984,N,N,0,N,00,N
20240910,141016,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,13570,80,2,0.59,631799020,46758,28.68,13480,13700,13390,17530,9450,13490,13512.11,1.97,0,-1367,14183,13836,13333,12986,12483,14010,13160,149,4040,500,9440,10,1,29764103,4039,-411.21,7.49,12,0.16,-33.00,1811.00,17900,20240716,-24.19,8250,20240417,64.48,17900,-24.19,20240716,8250,64.48,20240417,78500,-82.71,20230911,8250,64.48,20240417,2.16,N,314930,500,148 억,,584984,N,N,0,N,00,N
20240910,131017,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,13540,50,2,0.37,560228150,41477,25.44,13480,13700,13390,17530,9450,13490,13506.96,1.97,0,-1375,14183,13836,13333,12986,12483,14010,13160,149,4040,500,9440,10,1,29764103,4030,-410.30,7.48,12,0.14,-33.00,1811.00,17900,20240716,-24.36,8250,20240417,64.12,17900,-24.36,20240716,8250,64.12,20240417,78500,-82.75,20230911,8250,64.12,20240417,2.16,N,314930,500,148 억,,584984,N,N,0,N,00,N
20240910,121017,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,13640,150,2,1.11,495487530,36696,22.51,13480,13700,13390,17530,9450,13490,13502.49,1.97,0,-3073,14183,13836,13333,12986,12483,14010,13160,149,4040,500,9440,10,1,29764103,4060,-413.33,7.53,12,0.12,-33.00,1811.00,17900,20240716,-23.80,8250,20240417,65.33,17900,-23.80,20240716,8250,65.33,20240417,78500,-82.62,20230911,8250,65.33,20240417,2.16,N,314930,500,148 억,,584984,N,N,0,N,00,N
20240910,111015,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,13520,30,2,0.22,335681750,24867,15.25,13480,13700,13390,17530,9450,13490,13499.09,1.97,0,-1855,14183,13836,13333,12986,12483,14010,13160,149,4040,500,9440,10,1,29764103,4024,-409.70,7.47,12,0.08,-33.00,1811.00,17900,20240716,-24.47,8250,20240417,63.88,17900,-24.47,20240716,8250,63.88,20240417,78500,-82.78,20230911,8250,63.88,20240417,2.16,N,314930,500,148 억,,584984,N,N,0,N,00,N
20240910,101019,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,13500,10,2,0.07,243493670,18042,11.07,13480,13700,13390,17530,9450,13490,13495.94,1.97,0,-304,14183,13836,13333,12986,12483,14010,13160,149,4040,500,9440,10,1,29764103,4018,-409.09,7.45,12,0.06,-33.00,1811.00,17900,20240716,-24.58,8250,20240417,63.64,17900,-24.58,20240716,8250,63.64,20240417,78500,-82.80,20230911,8250,63.64,20240417,2.16,N,314930,500,148 억,,584984,N,N,0,N,00,N
20240910,091015,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,13510,20,2,0.15,79833570,5892,3.61,13480,13700,13480,17530,9450,13490,13549.49,1.97,0,-1218,14183,13836,13333,12986,12483,14010,13160,149,4040,500,9440,10,1,29764103,4021,-409.39,7.46,12,0.02,-33.00,1811.00,17900,20240716,-24.53,8250,20240417,63.76,17900,-24.53,20240716,8250,63.76,20240417,78500,-82.79,20230911,8250,63.76,20240417,2.16,N,314930,500,148 억,,584984,N,N,0,N,00,N
20240909,160957,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,13490,210,2,1.58,2148229570,161979,85.81,12850,13680,12830,17260,9300,13280,13262.39,1.94,0,7252,14166,13722,13436,12992,12706,13580,12850,149,3980,500,9290,10,1,29764103,4015,-408.79,7.45,12,0.54,-33.00,1811.00,17900,20240716,-24.64,8250,20240417,63.52,17900,-24.64,20240716,8250,63.52,20240417,78500,-82.82,20230911,8250,63.52,20240417,2.18,N,314930,500,148 억,,578384,N,N,0,N,00,N
20240909,151007,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,13550,270,2,2.03,2001631750,151126,80.06,12850,13680,12830,17260,9300,13280,13244.79,1.94,0,5098,14166,13722,13436,12992,12706,13580,12850,149,3980,500,9290,10,1,29764103,4033,-410.61,7.48,12,0.51,-33.00,1811.00,17900,20240716,-24.30,8250,20240417,64.24,17900,-24.30,20240716,8250,64.24,20240417,78500,-82.74,20230911,8250,64.24,20240417,2.18,N,314930,500,148 억,,578384,N,N,0,N,00,N
20240909,141009,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,13430,150,2,1.13,1597849460,121415,64.32,12850,13520,12830,17260,9300,13280,13160.23,1.94,0,2592,14166,13722,13436,12992,12706,13580,12850,149,3980,500,9290,10,1,29764103,3997,-406.97,7.42,12,0.41,-33.00,1811.00,17900,20240716,-24.97,8250,20240417,62.79,17900,-24.97,20240716,8250,62.79,20240417,78500,-82.89,20230911,8250,62.79,20240417,2.18,N,314930,500,148 억,,578384,N,N,0,N,00,N
20240909,131005,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,13320,40,2,0.30,1278750460,97559,51.69,12850,13340,12830,17260,9300,13280,13107.46,1.94,0,1123,14166,13722,13436,12992,12706,13580,12850,149,3980,500,9290,10,1,29764103,3965,-403.64,7.36,12,0.33,-33.00,1811.00,17900,20240716,-25.59,8250,20240417,61.45,17900,-25.59,20240716,8250,61.45,20240417,78500,-83.03,20230911,8250,61.45,20240417,2.18,N,314930,500,148 억,,578384,N,N,0,N,00,N
20240909,121001,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,13200,-80,5,-0.60,1029971410,78837,41.77,12850,13300,12830,17260,9300,13280,13064.57,1.94,0,5191,14166,13722,13436,12992,12706,13580,12850,149,3980,500,9290,10,1,29764103,3929,-400.00,7.29,12,0.26,-33.00,1811.00,17900,20240716,-26.26,8250,20240417,60.00,17900,-26.26,20240716,8250,60.00,20240417,78500,-83.18,20230911,8250,60.00,20240417,2.18,N,314930,500,148 억,,578384,N,N,0,N,00,N
20240909,111003,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,13210,-70,5,-0.53,868994430,66659,35.31,12850,13260,12830,17260,9300,13280,13036.41,1.94,0,4249,14166,13722,13436,12992,12706,13580,12850,149,3980,500,9290,10,1,29764103,3932,-400.30,7.29,12,0.22,-33.00,1811.00,17900,20240716,-26.20,8250,20240417,60.12,17900,-26.20,20240716,8250,60.12,20240417,78500,-83.17,20230911,8250,60.12,20240417,2.18,N,314930,500,148 억,,578384,N,N,0,N,00,N
20240909,101004,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,13240,-40,5,-0.30,786898160,60420,32.01,12850,13240,12830,17260,9300,13280,13023.80,1.94,0,6067,14166,13722,13436,12992,12706,13580,12850,149,3980,500,9290,10,1,29764103,3941,-401.21,7.31,12,0.20,-33.00,1811.00,17900,20240716,-26.03,8250,20240417,60.48,17900,-26.03,20240716,8250,60.48,20240417,78500,-83.13,20230911,8250,60.48,20240417,2.18,N,314930,500,148 억,,578384,N,N,0,N,00,N
20240909,090959,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,13100,-180,5,-1.36,382985270,29624,15.69,12850,13100,12830,17260,9300,13280,12928.20,1.94,0,11922,14166,13722,13436,12992,12706,13580,12850,149,3980,500,9290,10,1,29764103,3899,-396.97,7.23,12,0.10,-33.00,1811.00,17900,20240716,-26.82,8250,20240417,58.79,17900,-26.82,20240716,8250,58.79,20240417,78500,-83.31,20230911,8250,58.79,20240417,2.18,N,314930,500,148 억,,578384,N,N,0,N,00,N
20240906,160945,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,13280,-450,5,-3.28,2484043130,186232,55.14,13730,13880,13150,17840,9620,13730,13338.50,1.85,0,28211,15310,14520,13970,13180,12630,14245,12905,149,4110,500,9610,10,1,29764103,3953,-402.42,7.33,12,0.63,-33.00,1811.00,17900,20240716,-25.81,8250,20240417,60.97,17900,-25.81,20240716,8250,60.97,20240417,78500,-83.08,20230911,8250,60.97,20240417,2.17,N,314930,500,148 억,,550289,N,N,0,N,00,N
20240906,151001,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,13330,-400,5,-2.91,2403724630,180192,53.35,13730,13880,13150,17840,9620,13730,13339.80,1.85,0,27163,15310,14520,13970,13180,12630,14245,12905,149,4110,500,9610,10,1,29764103,3968,-403.94,7.36,12,0.61,-33.00,1811.00,17900,20240716,-25.53,8250,20240417,61.58,17900,-25.53,20240716,8250,61.58,20240417,78500,-83.02,20230911,8250,61.58,20240417,2.17,N,314930,500,148 억,,550289,N,N,0,N,00,N
20240906,141010,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,13340,-390,5,-2.84,1987626090,148850,44.07,13730,13880,13150,17840,9620,13730,13353.22,1.85,0,23487,15310,14520,13970,13180,12630,14245,12905,149,4110,500,9610,10,1,29764103,3971,-404.24,7.37,12,0.50,-33.00,1811.00,17900,20240716,-25.47,8250,20240417,61.70,17900,-25.47,20240716,8250,61.70,20240417,78500,-83.01,20230911,8250,61.70,20240417,2.17,N,314930,500,148 억,,550289,N,N,0,N,00,N
20240906,131003,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,13310,-420,5,-3.06,1691592940,126720,37.52,13730,13880,13150,17840,9620,13730,13349.06,1.85,0,14661,15310,14520,13970,13180,12630,14245,12905,149,4110,500,9610,10,1,29764103,3962,-403.33,7.35,12,0.43,-33.00,1811.00,17900,20240716,-25.64,8250,20240417,61.33,17900,-25.64,20240716,8250,61.33,20240417,78500,-83.04,20230911,8250,61.33,20240417,2.17,N,314930,500,148 억,,550289,N,N,0,N,00,N
20240906,121002,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,13370,-360,5,-2.62,1608615990,120506,35.68,13730,13880,13150,17840,9620,13730,13348.85,1.85,0,14448,15310,14520,13970,13180,12630,14245,12905,149,4110,500,9610,10,1,29764103,3979,-405.15,7.38,12,0.40,-33.00,1811.00,17900,20240716,-25.31,8250,20240417,62.06,17900,-25.31,20240716,8250,62.06,20240417,78500,-82.97,20230911,8250,62.06,20240417,2.17,N,314930,500,148 억,,550289,N,N,0,N,00,N
20240906,111004,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,13430,-300,5,-2.18,1488854830,111521,33.02,13730,13880,13150,17840,9620,13730,13350.44,1.85,0,13626,15310,14520,13970,13180,12630,14245,12905,149,4110,500,9610,10,1,29764103,3997,-406.97,7.42,12,0.37,-33.00,1811.00,17900,20240716,-24.97,8250,20240417,62.79,17900,-24.97,20240716,8250,62.79,20240417,78500,-82.89,20230911,8250,62.79,20240417,2.17,N,314930,500,148 억,,550289,N,N,0,N,00,N
20240906,100958,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,13180,-550,5,-4.01,1229112540,91975,27.23,13730,13880,13170,17840,9620,13730,13363.55,1.85,0,6581,15310,14520,13970,13180,12630,14245,12905,149,4110,500,9610,10,1,29764103,3923,-399.39,7.28,12,0.31,-33.00,1811.00,17900,20240716,-26.37,8250,20240417,59.76,17900,-26.37,20240716,8250,59.76,20240417,78500,-83.21,20230911,8250,59.76,20240417,2.17,N,314930,500,148 억,,550289,N,N,0,N,00,N
20240906,091001,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,13470,-260,5,-1.89,241179810,17729,5.25,13730,13880,13460,17840,9620,13730,13603.69,1.85,0,2196,15310,14520,13970,13180,12630,14245,12905,149,4110,500,9610,10,1,29764103,4009,-408.18,7.44,12,0.06,-33.00,1811.00,17900,20240716,-24.75,8250,20240417,63.27,17900,-24.75,20240716,8250,63.27,20240417,78500,-82.84,20230911,8250,63.27,20240417,2.17,N,314930,500,148 억,,550289,N,N,0,N,00,N
20240905,160944,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,13730,-680,5,-4.72,4659975570,336491,119.19,14600,14760,13420,18730,10090,14410,13848.65,1.95,0,-22499,14990,14700,14480,14190,13970,14590,14080,149,4320,500,10080,10,1,29764103,4087,-416.06,7.58,12,1.13,-33.00,1811.00,17900,20240716,-23.30,8250,20240417,66.42,17900,-23.30,20240716,8250,66.42,20240417,78500,-82.51,20230911,8250,66.42,20240417,2.15,N,314930,500,148 억,,579357,N,N,0,N,00,N
20240905,151002,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,13800,-610,5,-4.23,4449260800,321216,113.78,14600,14760,13420,18730,10090,14410,13851.15,1.95,0,-21407,14990,14700,14480,14190,13970,14590,14080,149,4320,500,10080,10,1,29764103,4107,-418.18,7.62,12,1.08,-33.00,1811.00,17900,20240716,-22.91,8250,20240417,67.27,17900,-22.91,20240716,8250,67.27,20240417,78500,-82.42,20230911,8250,67.27,20240417,2.15,N,314930,500,148 억,,579357,N,N,0,N,00,N
20240905,140956,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,13450,-960,5,-6.66,3726290420,268150,94.98,14600,14760,13420,18730,10090,14410,13896.12,1.95,0,-35657,14990,14700,14480,14190,13970,14590,14080,149,4320,500,10080,10,1,29764103,4003,-407.58,7.43,12,0.90,-33.00,1811.00,17900,20240716,-24.86,8250,20240417,63.03,17900,-24.86,20240716,8250,63.03,20240417,78500,-82.87,20230911,8250,63.03,20240417,2.15,N,314930,500,148 억,,579357,N,N,0,N,00,N
20240905,130956,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,13430,-980,5,-6.80,3123455950,223604,79.21,14600,14760,13430,18730,10090,14410,13968.52,1.95,0,-30021,14990,14700,14480,14190,13970,14590,14080,149,4320,500,10080,10,1,29764103,3997,-406.97,7.42,12,0.75,-33.00,1811.00,17900,20240716,-24.97,8250,20240417,62.79,17900,-24.97,20240716,8250,62.79,20240417,78500,-82.89,20230911,8250,62.79,20240417,2.15,N,314930,500,148 억,,579357,N,N,0,N,00,N
20240905,120956,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,13930,-480,5,-3.33,2271476110,161121,57.07,14600,14760,13800,18730,10090,14410,14097.78,1.95,0,-35144,14990,14700,14480,14190,13970,14590,14080,149,4320,500,10080,10,1,29764103,4146,-422.12,7.69,12,0.54,-33.00,1811.00,17900,20240716,-22.18,8250,20240417,68.85,17900,-22.18,20240716,8250,68.85,20240417,78500,-82.25,20230911,8250,68.85,20240417,2.15,N,314930,500,148 억,,579357,N,N,0,N,00,N
20240905,110952,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,13990,-420,5,-2.91,1491309640,104961,37.18,14600,14760,13960,18730,10090,14410,14208.06,1.95,0,-25187,14990,14700,14480,14190,13970,14590,14080,149,4320,500,10080,10,1,29764103,4164,-423.94,7.73,12,0.35,-33.00,1811.00,17900,20240716,-21.84,8250,20240417,69.58,17900,-21.84,20240716,8250,69.58,20240417,78500,-82.18,20230911,8250,69.58,20240417,2.15,N,314930,500,148 억,,579357,N,N,0,N,00,N
20240905,100953,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14270,-140,5,-0.97,826399890,57825,20.48,14600,14760,14100,18730,10090,14410,14291.21,1.95,0,-8829,14990,14700,14480,14190,13970,14590,14080,149,4320,500,10080,10,1,29764103,4247,-432.42,7.88,12,0.19,-33.00,1811.00,17900,20240716,-20.28,8250,20240417,72.97,17900,-20.28,20240716,8250,72.97,20240417,78500,-81.82,20230911,8250,72.97,20240417,2.15,N,314930,500,148 억,,579357,N,N,0,N,00,N
20240905,090959,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14480,70,2,0.49,246159270,17101,6.06,14600,14760,14300,18730,10090,14410,14394.36,1.95,0,9,14990,14700,14480,14190,13970,14590,14080,149,4320,500,10080,10,1,29764103,4310,-438.79,8.00,12,0.06,-33.00,1811.00,17900,20240716,-19.11,8250,20240417,75.52,17900,-19.11,20240716,8250,75.52,20240417,78500,-81.55,20230911,8250,75.52,20240417,2.15,N,314930,500,148 억,,579357,N,N,0,N,00,N
20240904,160934,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14410,-740,5,-4.88,4072209550,281384,54.66,14510,14770,14260,19690,10610,15150,14471.92,2.10,0,-45962,16203,15676,15413,14886,14623,15545,14755,149,4540,500,10600,10,1,29764103,4289,-436.67,7.96,12,0.95,-33.00,1811.00,17900,20240716,-19.50,8250,20240417,74.67,17900,-19.50,20240716,8250,74.67,20240417,78500,-81.64,20230911,8250,74.67,20240417,2.16,N,314930,500,148 억,,625472,N,N,0,N,00,N
20240904,150943,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14400,-750,5,-4.95,3904502220,269749,52.40,14510,14770,14260,19690,10610,15150,14474.39,2.10,0,-44763,16203,15676,15413,14886,14623,15545,14755,149,4540,500,10600,10,1,29764103,4286,-436.36,7.95,12,0.91,-33.00,1811.00,17900,20240716,-19.55,8250,20240417,74.55,17900,-19.55,20240716,8250,74.55,20240417,78500,-81.66,20230911,8250,74.55,20240417,2.16,N,314930,500,148 억,,625472,N,N,0,N,00,N
20240904,140947,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14510,-640,5,-4.22,3632453830,250897,48.74,14510,14770,14260,19690,10610,15150,14477.67,2.10,0,-38254,16203,15676,15413,14886,14623,15545,14755,149,4540,500,10600,10,1,29764103,4319,-439.70,8.01,12,0.84,-33.00,1811.00,17900,20240716,-18.94,8250,20240417,75.88,17900,-18.94,20240716,8250,75.88,20240417,78500,-81.52,20230911,8250,75.88,20240417,2.16,N,314930,500,148 억,,625472,N,N,0,N,00,N
20240904,130943,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14430,-720,5,-4.75,3328519220,229972,44.67,14510,14770,14260,19690,10610,15150,14473.37,2.10,0,-30145,16203,15676,15413,14886,14623,15545,14755,149,4540,500,10600,10,1,29764103,4295,-437.27,7.97,12,0.77,-33.00,1811.00,17900,20240716,-19.39,8250,20240417,74.91,17900,-19.39,20240716,8250,74.91,20240417,78500,-81.62,20230911,8250,74.91,20240417,2.16,N,314930,500,148 억,,625472,N,N,0,N,00,N
20240904,120941,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14470,-680,5,-4.49,2608492340,179927,34.95,14510,14770,14260,19690,10610,15150,14497.24,2.10,0,-25708,16203,15676,15413,14886,14623,15545,14755,149,4540,500,10600,10,1,29764103,4307,-438.48,7.99,12,0.60,-33.00,1811.00,17900,20240716,-19.16,8250,20240417,75.39,17900,-19.16,20240716,8250,75.39,20240417,78500,-81.57,20230911,8250,75.39,20240417,2.16,N,314930,500,148 억,,625472,N,N,0,N,00,N
20240904,110937,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14480,-670,5,-4.42,2353197580,162302,31.53,14510,14770,14260,19690,10610,15150,14498.59,2.10,0,-15170,16203,15676,15413,14886,14623,15545,14755,149,4540,500,10600,10,1,29764103,4310,-438.79,8.00,12,0.55,-33.00,1811.00,17900,20240716,-19.11,8250,20240417,75.52,17900,-19.11,20240716,8250,75.52,20240417,78500,-81.55,20230911,8250,75.52,20240417,2.16,N,314930,500,148 억,,625472,N,N,0,N,00,N
20240904,100940,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14530,-620,5,-4.09,1956598850,134934,26.21,14510,14770,14260,19690,10610,15150,14500.06,2.10,0,-5429,16203,15676,15413,14886,14623,15545,14755,149,4540,500,10600,10,1,29764103,4325,-440.30,8.02,12,0.45,-33.00,1811.00,17900,20240716,-18.83,8250,20240417,76.12,17900,-18.83,20240716,8250,76.12,20240417,78500,-81.49,20230911,8250,76.12,20240417,2.16,N,314930,500,148 억,,625472,N,N,0,N,00,N
20240904,090945,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14680,-470,5,-3.10,796320180,55034,10.69,14510,14720,14260,19690,10610,15150,14468.69,2.10,0,-21,16203,15676,15413,14886,14623,15545,14755,149,4540,500,10600,10,1,29764103,4369,-444.85,8.11,12,0.18,-33.00,1811.00,17900,20240716,-17.99,8250,20240417,77.94,17900,-17.99,20240716,8250,77.94,20240417,78500,-81.30,20230911,8250,77.94,20240417,2.16,N,314930,500,148 억,,625472,N,N,0,N,00,N
20240903,160927,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,15150,-210,5,-1.37,8004442570,511064,320.47,15500,15940,15150,19960,10760,15360,15662.65,2.19,0,-26493,15846,15602,15256,15012,14666,15430,14840,149,4600,500,10750,10,1,29764103,4509,-459.09,8.37,12,1.72,-33.00,1811.00,17900,20240716,-15.36,8250,20240417,83.64,17900,-15.36,20240716,8250,83.64,20240417,78500,-80.70,20230911,8250,83.64,20240417,2.17,N,314930,500,148 억,,653126,N,N,0,N,00,N
20240903,150936,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,15360,0,3,0.00,7634481450,486768,305.23,15500,15940,15270,19960,10760,15360,15684.02,2.19,0,-20510,15846,15602,15256,15012,14666,15430,14840,149,4600,500,10750,10,1,29764103,4572,-465.45,8.48,12,1.64,-33.00,1811.00,17900,20240716,-14.19,8250,20240417,86.18,17900,-14.19,20240716,8250,86.18,20240417,78500,-80.43,20230911,8250,86.18,20240417,2.17,N,314930,500,148 억,,653126,N,N,0,N,00,N
20240903,140936,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,15780,420,2,2.73,6564025760,417758,261.96,15500,15940,15300,19960,10760,15360,15712.51,2.19,0,5993,15846,15602,15256,15012,14666,15430,14840,149,4600,500,10750,10,1,29764103,4697,-478.18,8.71,12,1.40,-33.00,1811.00,17900,20240716,-11.84,8250,20240417,91.27,17900,-11.84,20240716,8250,91.27,20240417,78500,-79.90,20230911,8250,91.27,20240417,2.17,N,314930,500,148 억,,653126,N,N,0,N,00,N
20240903,130937,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,15680,320,2,2.08,5429655330,345759,216.81,15500,15940,15300,19960,10760,15360,15703.58,2.19,0,545,15846,15602,15256,15012,14666,15430,14840,149,4600,500,10750,10,1,29764103,4667,-475.15,8.66,12,1.16,-33.00,1811.00,17900,20240716,-12.40,8250,20240417,90.06,17900,-12.40,20240716,8250,90.06,20240417,78500,-80.03,20230911,8250,90.06,20240417,2.17,N,314930,500,148 억,,653126,N,N,0,N,00,N
20240903,120925,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,15640,280,2,1.82,5097556790,324575,203.53,15500,15940,15300,19960,10760,15360,15705.33,2.19,0,-2484,15846,15602,15256,15012,14666,15430,14840,149,4600,500,10750,10,1,29764103,4655,-473.94,8.64,12,1.09,-33.00,1811.00,17900,20240716,-12.63,8250,20240417,89.58,17900,-12.63,20240716,8250,89.58,20240417,78500,-80.08,20230911,8250,89.58,20240417,2.17,N,314930,500,148 억,,653126,N,N,0,N,00,N
20240903,110925,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,15700,340,2,2.21,4805499170,305880,191.80,15500,15940,15300,19960,10760,15360,15710.41,2.19,0,-3685,15846,15602,15256,15012,14666,15430,14840,149,4600,500,10750,10,1,29764103,4673,-475.76,8.67,12,1.03,-33.00,1811.00,17900,20240716,-12.29,8250,20240417,90.30,17900,-12.29,20240716,8250,90.30,20240417,78500,-80.00,20230911,8250,90.30,20240417,2.17,N,314930,500,148 억,,653126,N,N,0,N,00,N
20240903,100924,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,15600,240,2,1.56,3902317010,247745,155.35,15500,15940,15420,19960,10760,15360,15751.35,2.19,0,6174,15846,15602,15256,15012,14666,15430,14840,149,4600,500,10750,10,1,29764103,4643,-472.73,8.61,12,0.83,-33.00,1811.00,17900,20240716,-12.85,8250,20240417,89.09,17900,-12.85,20240716,8250,89.09,20240417,78500,-80.13,20230911,8250,89.09,20240417,2.17,N,314930,500,148 억,,653126,N,N,0,N,00,N
20240903,090927,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,15760,400,2,2.60,1604840220,101739,63.80,15500,15940,15420,19960,10760,15360,15774.09,2.19,0,28757,15846,15602,15256,15012,14666,15430,14840,149,4600,500,10750,10,1,29764103,4691,-477.58,8.70,12,0.34,-33.00,1811.00,17900,20240716,-11.96,8250,20240417,91.03,17900,-11.96,20240716,8250,91.03,20240417,78500,-79.92,20230911,8250,91.03,20240417,2.17,N,314930,500,148 억,,653126,N,N,0,N,00,N
20240902,160917,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,15360,80,2,0.52,2410089260,158720,97.04,15420,15500,14910,19860,10700,15280,15184.51,2.14,0,15712,15726,15502,15186,14962,14646,15615,15075,149,4580,500,10690,10,1,29764103,4572,-465.45,8.48,12,0.53,-33.00,1811.00,17900,20240716,-14.19,8250,20240417,86.18,17900,-14.19,20240716,8250,86.18,20240417,78500,-80.43,20230911,8250,86.18,20240417,2.07,N,314930,500,148 억,,637533,N,N,0,N,00,N
20240902,150932,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,15340,60,2,0.39,2274389380,149880,91.64,15420,15500,14910,19860,10700,15280,15174.72,2.14,0,13541,15726,15502,15186,14962,14646,15615,15075,149,4580,500,10690,10,1,29764103,4566,-464.85,8.47,12,0.50,-33.00,1811.00,17900,20240716,-14.30,8250,20240417,85.94,17900,-14.30,20240716,8250,85.94,20240417,78500,-80.46,20230911,8250,85.94,20240417,2.07,N,314930,500,148 억,,637533,N,N,0,N,00,N
20240902,140929,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,15170,-110,5,-0.72,1813373350,119729,73.20,15420,15500,14910,19860,10700,15280,15145.63,2.14,0,-1941,15726,15502,15186,14962,14646,15615,15075,149,4580,500,10690,10,1,29764103,4515,-459.70,8.38,12,0.40,-33.00,1811.00,17900,20240716,-15.25,8250,20240417,83.88,17900,-15.25,20240716,8250,83.88,20240417,78500,-80.68,20230911,8250,83.88,20240417,2.07,N,314930,500,148 억,,637533,N,N,0,N,00,N
20240902,130925,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,15090,-190,5,-1.24,1549767880,102286,62.54,15420,15500,14910,19860,10700,15280,15151.29,2.14,0,-9473,15726,15502,15186,14962,14646,15615,15075,149,4580,500,10690,10,1,29764103,4491,-457.27,8.33,12,0.34,-33.00,1811.00,17900,20240716,-15.70,8250,20240417,82.91,17900,-15.70,20240716,8250,82.91,20240417,78500,-80.78,20230911,8250,82.91,20240417,2.07,N,314930,500,148 억,,637533,N,N,0,N,00,N
20240902,120929,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,15040,-240,5,-1.57,1432223330,94482,57.77,15420,15500,14910,19860,10700,15280,15158.66,2.14,0,-11805,15726,15502,15186,14962,14646,15615,15075,149,4580,500,10690,10,1,29764103,4477,-455.76,8.30,12,0.32,-33.00,1811.00,17900,20240716,-15.98,8250,20240417,82.30,17900,-15.98,20240716,8250,82.30,20240417,78500,-80.84,20230911,8250,82.30,20240417,2.07,N,314930,500,148 억,,637533,N,N,0,N,00,N
20240902,110918,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,15080,-200,5,-1.31,1250084460,82368,50.36,15420,15500,14910,19860,10700,15280,15176.80,2.14,0,-14072,15726,15502,15186,14962,14646,15615,15075,149,4580,500,10690,10,1,29764103,4488,-456.97,8.33,12,0.28,-33.00,1811.00,17900,20240716,-15.75,8250,20240417,82.79,17900,-15.75,20240716,8250,82.79,20240417,78500,-80.79,20230911,8250,82.79,20240417,2.07,N,314930,500,148 억,,637533,N,N,0,N,00,N
20240902,100919,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,15040,-240,5,-1.57,946789500,62119,37.98,15420,15500,14980,19860,10700,15280,15241.53,2.14,0,-8055,15726,15502,15186,14962,14646,15615,15075,149,4580,500,10690,10,1,29764103,4477,-455.76,8.30,12,0.21,-33.00,1811.00,17900,20240716,-15.98,8250,20240417,82.30,17900,-15.98,20240716,8250,82.30,20240417,78500,-80.84,20230911,8250,82.30,20240417,2.07,N,314930,500,148 억,,637533,N,N,0,N,00,N
20240902,090913,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,15440,160,2,1.05,314193540,20366,12.45,15420,15500,15300,19860,10700,15280,15427.50,2.14,0,1625,15726,15502,15186,14962,14646,15615,15075,149,4580,500,10690,10,1,29764103,4596,-467.88,8.53,12,0.07,-33.00,1811.00,17900,20240716,-13.74,8250,20240417,87.15,17900,-13.74,20240716,8250,87.15,20240417,78500,-80.33,20230911,8250,87.15,20240417,2.07,N,314930,500,148 억,,637533,N,N,0,N,00,N