KissMeData/460940/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
20240930,161342,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14020,-450,5,-3.11,1733843270,122853,72.81,14590,14650,13920,18810,10130,14470,14114.16,0.28,0,-1314,15716,15092,14546,13922,13376,14820,13650,32,4340,500,10120,10,1,6471740,907,50.43,9.25,12,1.90,278.00,1516.00,32750,20240731,-57.19,12450,20240829,12.61,32750,-57.19,20240731,12450,12.61,20240829,32750,-57.19,20240731,12450,12.61,20240829,0.96,N,460940,500,32 억,,17943,N,N,0,N,00,N
20240930,151402,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14070,-400,5,-2.76,1644099800,116454,69.02,14590,14650,13920,18810,10130,14470,14118.02,0.28,0,-1741,15716,15092,14546,13922,13376,14820,13650,32,4340,500,10120,10,1,6471740,911,50.61,9.28,12,1.80,278.00,1516.00,32750,20240731,-57.04,12450,20240829,13.01,32750,-57.04,20240731,12450,13.01,20240829,32750,-57.04,20240731,12450,13.01,20240829,0.96,N,460940,500,32 억,,17943,N,N,0,N,00,N
20240930,141402,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14050,-420,5,-2.90,1516531900,107416,63.66,14590,14650,13920,18810,10130,14470,14118.31,0.28,0,-6476,15716,15092,14546,13922,13376,14820,13650,32,4340,500,10120,10,1,6471740,909,50.54,9.27,12,1.66,278.00,1516.00,32750,20240731,-57.10,12450,20240829,12.85,32750,-57.10,20240731,12450,12.85,20240829,32750,-57.10,20240731,12450,12.85,20240829,0.96,N,460940,500,32 억,,17943,N,N,0,N,00,N
20240930,131354,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14070,-400,5,-2.76,1251972480,88512,52.46,14590,14650,13970,18810,10130,14470,14144.66,0.28,0,-8641,15716,15092,14546,13922,13376,14820,13650,32,4340,500,10120,10,1,6471740,911,50.61,9.28,12,1.37,278.00,1516.00,32750,20240731,-57.04,12450,20240829,13.01,32750,-57.04,20240731,12450,13.01,20240829,32750,-57.04,20240731,12450,13.01,20240829,0.96,N,460940,500,32 억,,17943,N,N,0,N,00,N
20240930,121351,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,13990,-480,5,-3.32,1169955600,82675,49.00,14590,14650,13970,18810,10130,14470,14151.26,0.28,0,-10048,15716,15092,14546,13922,13376,14820,13650,32,4340,500,10120,10,1,6471740,905,50.32,9.23,12,1.28,278.00,1516.00,32750,20240731,-57.28,12450,20240829,12.37,32750,-57.28,20240731,12450,12.37,20240829,32750,-57.28,20240731,12450,12.37,20240829,0.96,N,460940,500,32 억,,17943,N,N,0,N,00,N
20240930,111348,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,13970,-500,5,-3.46,1105947570,78104,46.29,14590,14650,13970,18810,10130,14470,14159.94,0.28,0,-9933,15716,15092,14546,13922,13376,14820,13650,32,4340,500,10120,10,1,6471740,904,50.25,9.22,12,1.21,278.00,1516.00,32750,20240731,-57.34,12450,20240829,12.21,32750,-57.34,20240731,12450,12.21,20240829,32750,-57.34,20240731,12450,12.21,20240829,0.96,N,460940,500,32 억,,17943,N,N,0,N,00,N
20240930,101349,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14030,-440,5,-3.04,839622340,59102,35.03,14590,14650,14030,18810,10130,14470,14206.33,0.28,0,-6078,15716,15092,14546,13922,13376,14820,13650,32,4340,500,10120,10,1,6471740,908,50.47,9.25,12,0.91,278.00,1516.00,32750,20240731,-57.16,12450,20240829,12.69,32750,-57.16,20240731,12450,12.69,20240829,32750,-57.16,20240731,12450,12.69,20240829,0.96,N,460940,500,32 억,,17943,N,N,0,N,00,N
20240930,091247,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14210,-260,5,-1.80,244964730,17086,10.13,14590,14650,14170,18810,10130,14470,14337.16,0.28,0,-2366,15716,15092,14546,13922,13376,14820,13650,32,4340,500,10120,10,1,6471740,920,51.12,9.37,12,0.26,278.00,1516.00,32750,20240731,-56.61,12450,20240829,14.14,32750,-56.61,20240731,12450,14.14,20240829,32750,-56.61,20240731,12450,14.14,20240829,0.96,N,460940,500,32 억,,17943,N,N,0,N,00,N
20240927,161350,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14470,-780,5,-5.11,2432738060,166567,120.17,15170,15170,14000,19820,10680,15250,14605.92,0.36,0,-5685,15490,15370,15200,15080,14910,15430,15140,32,4570,500,10670,10,1,6471740,936,52.05,9.54,12,2.57,278.00,1516.00,32750,20240731,-55.82,12450,20240829,16.22,32750,-55.82,20240731,12450,16.22,20240829,32750,-55.82,20240731,12450,16.22,20240829,0.80,N,460940,500,32 억,,23052,N,N,0,N,00,N
20240927,151359,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14550,-700,5,-4.59,2367835630,162084,116.94,15170,15170,14000,19820,10680,15250,14608.69,0.36,0,-4595,15490,15370,15200,15080,14910,15430,15140,32,4570,500,10670,10,1,6471740,942,52.34,9.60,12,2.50,278.00,1516.00,32750,20240731,-55.57,12450,20240829,16.87,32750,-55.57,20240731,12450,16.87,20240829,32750,-55.57,20240731,12450,16.87,20240829,0.80,N,460940,500,32 억,,23052,N,N,0,N,00,N
20240927,141410,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14600,-650,5,-4.26,2155657140,147484,106.40,15170,15170,14000,19820,10680,15250,14616.21,0.36,0,-252,15490,15370,15200,15080,14910,15430,15140,32,4570,500,10670,10,1,6471740,945,52.52,9.63,12,2.28,278.00,1516.00,32750,20240731,-55.42,12450,20240829,17.27,32750,-55.42,20240731,12450,17.27,20240829,32750,-55.42,20240731,12450,17.27,20240829,0.80,N,460940,500,32 억,,23052,N,N,0,N,00,N
20240927,131353,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14810,-440,5,-2.89,1987027470,135988,98.11,15170,15170,14000,19820,10680,15250,14611.78,0.36,0,3754,15490,15370,15200,15080,14910,15430,15140,32,4570,500,10670,10,1,6471740,958,53.27,9.77,12,2.10,278.00,1516.00,32750,20240731,-54.78,12450,20240829,18.96,32750,-54.78,20240731,12450,18.96,20240829,32750,-54.78,20240731,12450,18.96,20240829,0.80,N,460940,500,32 억,,23052,N,N,0,N,00,N
20240927,121350,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14790,-460,5,-3.02,1880070540,128771,92.90,15170,15170,14000,19820,10680,15250,14600.10,0.36,0,6097,15490,15370,15200,15080,14910,15430,15140,32,4570,500,10670,10,1,6471740,957,53.20,9.76,12,1.99,278.00,1516.00,32750,20240731,-54.84,12450,20240829,18.80,32750,-54.84,20240731,12450,18.80,20240829,32750,-54.84,20240731,12450,18.80,20240829,0.80,N,460940,500,32 억,,23052,N,N,0,N,00,N
20240927,111351,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14730,-520,5,-3.41,1731901490,118733,85.66,15170,15170,14000,19820,10680,15250,14586.52,0.36,0,7002,15490,15370,15200,15080,14910,15430,15140,32,4570,500,10670,10,1,6471740,953,52.99,9.72,12,1.83,278.00,1516.00,32750,20240731,-55.02,12450,20240829,18.31,32750,-55.02,20240731,12450,18.31,20240829,32750,-55.02,20240731,12450,18.31,20240829,0.80,N,460940,500,32 억,,23052,N,N,0,N,00,N
20240927,101352,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14670,-580,5,-3.80,1492855160,102480,73.93,15170,15170,14000,19820,10680,15250,14567.28,0.36,0,4423,15490,15370,15200,15080,14910,15430,15140,32,4570,500,10670,10,1,6471740,949,52.77,9.68,12,1.58,278.00,1516.00,32750,20240731,-55.21,12450,20240829,17.83,32750,-55.21,20240731,12450,17.83,20240829,32750,-55.21,20240731,12450,17.83,20240829,0.80,N,460940,500,32 억,,23052,N,N,0,N,00,N
20240927,091358,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14580,-670,5,-4.39,776679000,53059,38.28,15170,15170,14000,19820,10680,15250,14638.01,0.36,0,191,15490,15370,15200,15080,14910,15430,15140,32,4570,500,10670,10,1,6471740,944,52.45,9.62,12,0.82,278.00,1516.00,32750,20240731,-55.48,12450,20240829,17.11,32750,-55.48,20240731,12450,17.11,20240829,32750,-55.48,20240731,12450,17.11,20240829,0.80,N,460940,500,32 억,,23052,N,N,0,N,00,N
20240926,161332,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,15250,320,2,2.14,2072768410,136747,54.30,15150,15320,15030,19400,10460,14930,15158.72,0.05,0,20512,15776,15352,15076,14652,14376,15215,14515,32,4470,500,10450,10,1,6471740,987,54.86,10.06,12,2.11,278.00,1516.00,32750,20240731,-53.44,12450,20240829,22.49,32750,-53.44,20240731,12450,22.49,20240829,32750,-53.44,20240731,12450,22.49,20240829,0.97,N,460940,500,32 억,,3495,N,N,0,N,00,N
20240926,151340,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,15310,380,2,2.55,1932061260,127523,50.63,15150,15320,15030,19400,10460,14930,15152.33,0.05,0,19194,15776,15352,15076,14652,14376,15215,14515,32,4470,500,10450,10,1,6471740,991,55.07,10.10,12,1.97,278.00,1516.00,32750,20240731,-53.25,12450,20240829,22.97,32750,-53.25,20240731,12450,22.97,20240829,32750,-53.25,20240731,12450,22.97,20240829,0.97,N,460940,500,32 억,,3495,N,N,0,N,00,N
20240926,141349,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,15170,240,2,1.61,1526220100,100882,40.06,15150,15250,15030,19400,10460,14930,15130.64,0.05,0,6464,15776,15352,15076,14652,14376,15215,14515,32,4470,500,10450,10,1,6471740,982,54.57,10.01,12,1.56,278.00,1516.00,32750,20240731,-53.68,12450,20240829,21.85,32750,-53.68,20240731,12450,21.85,20240829,32750,-53.68,20240731,12450,21.85,20240829,0.97,N,460940,500,32 억,,3495,N,N,0,N,00,N
20240926,131319,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,15090,160,2,1.07,1279937090,84628,33.60,15150,15250,15030,19400,10460,14930,15126.46,0.05,0,2750,15776,15352,15076,14652,14376,15215,14515,32,4470,500,10450,10,1,6471740,977,54.28,9.95,12,1.31,278.00,1516.00,32750,20240731,-53.92,12450,20240829,21.20,32750,-53.92,20240731,12450,21.20,20240829,32750,-53.92,20240731,12450,21.20,20240829,0.97,N,460940,500,32 억,,3495,N,N,0,N,00,N
20240926,121346,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,15070,140,2,0.94,1183741050,78252,31.07,15150,15250,15030,19400,10460,14930,15129.70,0.05,0,2642,15776,15352,15076,14652,14376,15215,14515,32,4470,500,10450,10,1,6471740,975,54.21,9.94,12,1.21,278.00,1516.00,32750,20240731,-53.98,12450,20240829,21.04,32750,-53.98,20240731,12450,21.04,20240829,32750,-53.98,20240731,12450,21.04,20240829,0.97,N,460940,500,32 억,,3495,N,N,0,N,00,N
20240926,111345,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,15130,200,2,1.34,1057257420,69868,27.74,15150,15250,15030,19400,10460,14930,15134.98,0.05,0,1113,15776,15352,15076,14652,14376,15215,14515,32,4470,500,10450,10,1,6471740,979,54.42,9.98,12,1.08,278.00,1516.00,32750,20240731,-53.80,12450,20240829,21.53,32750,-53.80,20240731,12450,21.53,20240829,32750,-53.80,20240731,12450,21.53,20240829,0.97,N,460940,500,32 억,,3495,N,N,0,N,00,N
20240926,101348,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,15160,230,2,1.54,901536880,59582,23.66,15150,15250,15030,19400,10460,14930,15134.26,0.05,0,138,15776,15352,15076,14652,14376,15215,14515,32,4470,500,10450,10,1,6471740,981,54.53,10.00,12,0.92,278.00,1516.00,32750,20240731,-53.71,12450,20240829,21.77,32750,-53.71,20240731,12450,21.77,20240829,32750,-53.71,20240731,12450,21.77,20240829,0.97,N,460940,500,32 억,,3495,N,N,0,N,00,N
20240926,091345,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,15170,240,2,1.61,499120570,33006,13.11,15150,15250,15050,19400,10460,14930,15127.77,0.05,0,-734,15776,15352,15076,14652,14376,15215,14515,32,4470,500,10450,10,1,6471740,982,54.57,10.01,12,0.51,278.00,1516.00,32750,20240731,-53.68,12450,20240829,21.85,32750,-53.68,20240731,12450,21.85,20240829,32750,-53.68,20240731,12450,21.85,20240829,0.97,N,460940,500,32 억,,3495,N,N,0,N,00,N
20240925,161327,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14930,-680,5,-4.36,3789953600,249540,113.81,15500,15500,14800,20250,10930,15610,15187.69,0.50,0,-29020,16083,15846,15373,15136,14663,15965,15255,32,4640,500,10920,10,1,6471740,966,53.71,9.85,12,3.86,278.00,1516.00,32750,20240731,-54.41,12450,20240829,19.92,32750,-54.41,20240731,12450,19.92,20240829,32750,-54.41,20240731,12450,19.92,20240829,0.90,N,460940,500,32 억,,32171,N,N,0,N,00,N
20240925,151341,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14900,-710,5,-4.55,3657376740,240659,109.76,15500,15500,14800,20250,10930,15610,15196.66,0.50,0,-29369,16083,15846,15373,15136,14663,15965,15255,32,4640,500,10920,10,1,6471740,964,53.60,9.83,12,3.72,278.00,1516.00,32750,20240731,-54.50,12450,20240829,19.68,32750,-54.50,20240731,12450,19.68,20240829,32750,-54.50,20240731,12450,19.68,20240829,0.90,N,460940,500,32 억,,32171,N,N,0,N,00,N
20240925,141342,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,15190,-420,5,-2.69,2800618120,183593,83.73,15500,15500,15090,20250,10930,15610,15253.72,0.50,0,-24209,16083,15846,15373,15136,14663,15965,15255,32,4640,500,10920,10,1,6471740,983,54.64,10.02,12,2.84,278.00,1516.00,32750,20240731,-53.62,12450,20240829,22.01,32750,-53.62,20240731,12450,22.01,20240829,32750,-53.62,20240731,12450,22.01,20240829,0.90,N,460940,500,32 억,,32171,N,N,0,N,00,N
20240925,131331,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,15190,-420,5,-2.69,2584806190,169371,77.25,15500,15500,15090,20250,10930,15610,15260.39,0.50,0,-17892,16083,15846,15373,15136,14663,15965,15255,32,4640,500,10920,10,1,6471740,983,54.64,10.02,12,2.62,278.00,1516.00,32750,20240731,-53.62,12450,20240829,22.01,32750,-53.62,20240731,12450,22.01,20240829,32750,-53.62,20240731,12450,22.01,20240829,0.90,N,460940,500,32 억,,32171,N,N,0,N,00,N
20240925,121341,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,15400,-210,5,-1.35,2272322920,148929,67.92,15500,15500,15090,20250,10930,15610,15256.82,0.50,0,-17774,16083,15846,15373,15136,14663,15965,15255,32,4640,500,10920,10,1,6471740,997,55.40,10.16,12,2.30,278.00,1516.00,32750,20240731,-52.98,12450,20240829,23.69,32750,-52.98,20240731,12450,23.69,20240829,32750,-52.98,20240731,12450,23.69,20240829,0.90,N,460940,500,32 억,,32171,N,N,0,N,00,N
20240925,111337,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,15110,-500,5,-3.20,1777419680,116571,53.16,15500,15500,15090,20250,10930,15610,15246.29,0.50,0,-23853,16083,15846,15373,15136,14663,15965,15255,32,4640,500,10920,10,1,6471740,978,54.35,9.97,12,1.80,278.00,1516.00,32750,20240731,-53.86,12450,20240829,21.37,32750,-53.86,20240731,12450,21.37,20240829,32750,-53.86,20240731,12450,21.37,20240829,0.90,N,460940,500,32 억,,32171,N,N,0,N,00,N
20240925,101334,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,15130,-480,5,-3.07,1449748020,94891,43.28,15500,15500,15100,20250,10930,15610,15276.64,0.50,0,-19786,16083,15846,15373,15136,14663,15965,15255,32,4640,500,10920,10,1,6471740,979,54.42,9.98,12,1.47,278.00,1516.00,32750,20240731,-53.80,12450,20240829,21.53,32750,-53.80,20240731,12450,21.53,20240829,32750,-53.80,20240731,12450,21.53,20240829,0.90,N,460940,500,32 억,,32171,N,N,0,N,00,N
20240925,091347,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,15470,-140,5,-0.90,379527230,24645,11.24,15500,15500,15320,20250,10930,15610,15396.32,0.50,0,-5088,16083,15846,15373,15136,14663,15965,15255,32,4640,500,10920,10,1,6471740,1001,55.65,10.20,12,0.38,278.00,1516.00,32750,20240731,-52.76,12450,20240829,24.26,32750,-52.76,20240731,12450,24.26,20240829,32750,-52.76,20240731,12450,24.26,20240829,0.90,N,460940,500,32 억,,32171,N,N,0,N,00,N
20240924,161329,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,15610,550,2,3.65,3290306200,215387,81.34,14960,15610,14900,19570,10550,15060,15275.22,0.16,0,22093,16006,15532,15206,14732,14406,15370,14570,32,4510,500,10540,10,1,6471740,1010,56.15,10.30,12,3.33,278.00,1516.00,32750,20240731,-52.34,12450,20240829,25.38,32750,-52.34,20240731,12450,25.38,20240829,32750,-52.34,20240731,12450,25.38,20240829,0.81,N,460940,500,32 억,,10429,N,N,0,N,00,N
20240924,151332,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,15460,400,2,2.66,2821747890,185221,69.95,14960,15480,14900,19570,10550,15060,15235.41,0.16,0,18836,16006,15532,15206,14732,14406,15370,14570,32,4510,500,10540,10,1,6471740,1001,55.61,10.20,12,2.86,278.00,1516.00,32750,20240731,-52.79,12450,20240829,24.18,32750,-52.79,20240731,12450,24.18,20240829,32750,-52.79,20240731,12450,24.18,20240829,0.81,N,460940,500,32 억,,10429,N,N,0,N,00,N
20240924,141321,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,15300,240,2,1.59,2375639010,156188,58.98,14960,15480,14900,19570,10550,15060,15211.06,0.16,0,15037,16006,15532,15206,14732,14406,15370,14570,32,4510,500,10540,10,1,6471740,990,55.04,10.09,12,2.41,278.00,1516.00,32750,20240731,-53.28,12450,20240829,22.89,32750,-53.28,20240731,12450,22.89,20240829,32750,-53.28,20240731,12450,22.89,20240829,0.81,N,460940,500,32 억,,10429,N,N,0,N,00,N
20240924,131330,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,15230,170,2,1.13,2108512070,138724,52.39,14960,15480,14900,19570,10550,15060,15200.31,0.16,0,9143,16006,15532,15206,14732,14406,15370,14570,32,4510,500,10540,10,1,6471740,986,54.78,10.05,12,2.14,278.00,1516.00,32750,20240731,-53.50,12450,20240829,22.33,32750,-53.50,20240731,12450,22.33,20240829,32750,-53.50,20240731,12450,22.33,20240829,0.81,N,460940,500,32 억,,10429,N,N,0,N,00,N
20240924,121325,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,15350,290,2,1.93,1852013870,121911,46.04,14960,15480,14900,19570,10550,15060,15192.57,0.16,0,6579,16006,15532,15206,14732,14406,15370,14570,32,4510,500,10540,10,1,6471740,993,55.22,10.13,12,1.88,278.00,1516.00,32750,20240731,-53.13,12450,20240829,23.29,32750,-53.13,20240731,12450,23.29,20240829,32750,-53.13,20240731,12450,23.29,20240829,0.81,N,460940,500,32 억,,10429,N,N,0,N,00,N
20240924,111334,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,15370,310,2,2.06,1327703260,87854,33.18,14960,15380,14900,19570,10550,15060,15113.19,0.16,0,423,16006,15532,15206,14732,14406,15370,14570,32,4510,500,10540,10,1,6471740,995,55.29,10.14,12,1.36,278.00,1516.00,32750,20240731,-53.07,12450,20240829,23.45,32750,-53.07,20240731,12450,23.45,20240829,32750,-53.07,20240731,12450,23.45,20240829,0.81,N,460940,500,32 억,,10429,N,N,0,N,00,N
20240924,101332,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,15120,60,2,0.40,783554720,51992,19.63,14960,15240,14900,19570,10550,15060,15070.88,0.16,0,-729,16006,15532,15206,14732,14406,15370,14570,32,4510,500,10540,10,1,6471740,979,54.39,9.97,12,0.80,278.00,1516.00,32750,20240731,-53.83,12450,20240829,21.45,32750,-53.83,20240731,12450,21.45,20240829,32750,-53.83,20240731,12450,21.45,20240829,0.81,N,460940,500,32 억,,10429,N,N,0,N,00,N
20240924,091334,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,15170,110,2,0.73,363441000,24249,9.16,14960,15180,14900,19570,10550,15060,14984.89,0.16,0,1084,16006,15532,15206,14732,14406,15370,14570,32,4510,500,10540,10,1,6471740,982,54.57,10.01,12,0.37,278.00,1516.00,32750,20240731,-53.68,12450,20240829,21.85,32750,-53.68,20240731,12450,21.85,20240829,32750,-53.68,20240731,12450,21.85,20240829,0.81,N,460940,500,32 억,,10429,N,N,0,N,00,N
20240923,161324,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,15060,-600,5,-3.83,3990880700,260078,33.17,15400,15680,14880,20350,10970,15660,15346.10,0.45,0,-19878,16340,16000,15460,15120,14580,16170,15290,32,4690,500,10960,10,1,6471740,975,54.17,9.93,12,4.02,278.00,1516.00,32750,20240731,-54.02,12450,20240829,20.96,32750,-54.02,20240731,12450,20.96,20240829,32750,-54.02,20240731,12450,20.96,20240829,1.00,N,460940,500,32 억,,29232,N,N,0,N,00,N
20240923,151329,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14990,-670,5,-4.28,3814949530,248364,31.67,15400,15680,14880,20350,10970,15660,15360.22,0.45,0,-20547,16340,16000,15460,15120,14580,16170,15290,32,4690,500,10960,10,1,6471740,970,53.92,9.89,12,3.84,278.00,1516.00,32750,20240731,-54.23,12450,20240829,20.40,32750,-54.23,20240731,12450,20.40,20240829,32750,-54.23,20240731,12450,20.40,20240829,1.00,N,460940,500,32 억,,29232,N,N,0,N,00,N
20240923,141335,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,15230,-430,5,-2.75,3103251370,201328,25.68,15400,15680,15200,20350,10970,15660,15413.82,0.45,0,-12895,16340,16000,15460,15120,14580,16170,15290,32,4690,500,10960,10,1,6471740,986,54.78,10.05,12,3.11,278.00,1516.00,32750,20240731,-53.50,12450,20240829,22.33,32750,-53.50,20240731,12450,22.33,20240829,32750,-53.50,20240731,12450,22.33,20240829,1.00,N,460940,500,32 억,,29232,N,N,0,N,00,N
20240923,131331,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,15330,-330,5,-2.11,2630497730,170380,21.73,15400,15680,15280,20350,10970,15660,15438.91,0.45,0,-599,16340,16000,15460,15120,14580,16170,15290,32,4690,500,10960,10,1,6471740,992,55.14,10.11,12,2.63,278.00,1516.00,32750,20240731,-53.19,12450,20240829,23.13,32750,-53.19,20240731,12450,23.13,20240829,32750,-53.19,20240731,12450,23.13,20240829,1.00,N,460940,500,32 억,,29232,N,N,0,N,00,N
20240923,121332,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,15450,-210,5,-1.34,2417874960,156564,19.97,15400,15680,15280,20350,10970,15660,15443.26,0.45,0,2001,16340,16000,15460,15120,14580,16170,15290,32,4690,500,10960,10,1,6471740,1000,55.58,10.19,12,2.42,278.00,1516.00,32750,20240731,-52.82,12450,20240829,24.10,32750,-52.82,20240731,12450,24.10,20240829,32750,-52.82,20240731,12450,24.10,20240829,1.00,N,460940,500,32 억,,29232,N,N,0,N,00,N
20240923,111329,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,15400,-260,5,-1.66,2168842760,140349,17.90,15400,15680,15280,20350,10970,15660,15453.10,0.45,0,4298,16340,16000,15460,15120,14580,16170,15290,32,4690,500,10960,10,1,6471740,997,55.40,10.16,12,2.17,278.00,1516.00,32750,20240731,-52.98,12450,20240829,23.69,32750,-52.98,20240731,12450,23.69,20240829,32750,-52.98,20240731,12450,23.69,20240829,1.00,N,460940,500,32 억,,29232,N,N,0,N,00,N
20240923,101328,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,15570,-90,5,-0.57,1721001530,111458,14.21,15400,15680,15280,20350,10970,15660,15440.66,0.45,0,5295,16340,16000,15460,15120,14580,16170,15290,32,4690,500,10960,10,1,6471740,1008,56.01,10.27,12,1.72,278.00,1516.00,32750,20240731,-52.46,12450,20240829,25.06,32750,-52.46,20240731,12450,25.06,20240829,32750,-52.46,20240731,12450,25.06,20240829,1.00,N,460940,500,32 억,,29232,N,N,0,N,00,N
20240923,091329,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,15480,-180,5,-1.15,690411290,44891,5.73,15400,15580,15280,20350,10970,15660,15379.25,0.45,0,4501,16340,16000,15460,15120,14580,16170,15290,32,4690,500,10960,10,1,6471740,1002,55.68,10.21,12,0.69,278.00,1516.00,32750,20240731,-52.73,12450,20240829,24.34,32750,-52.73,20240731,12450,24.34,20240829,32750,-52.73,20240731,12450,24.34,20240829,1.00,N,460940,500,32 억,,29232,N,N,0,N,00,N
20240913,161220,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,15000,470,2,3.23,8428025530,580083,49.31,14600,15150,13900,18880,10180,14530,14526.89,0.51,0,17410,16383,15456,14643,13716,12903,15920,14180,32,4350,500,10170,10,1,6471740,971,53.96,9.89,12,8.96,278.00,1516.00,32750,20240731,-54.20,12450,20240829,20.48,32750,-54.20,20240731,12450,20.48,20240829,32750,-54.20,20240731,12450,20.48,20240829,0.91,N,460940,500,32 억,,32913,N,N,0,N,00,N
20240913,151232,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14760,230,2,1.58,6818665080,472247,40.14,14600,14920,13900,18880,10180,14530,14438.65,0.51,0,-2866,16383,15456,14643,13716,12903,15920,14180,32,4350,500,10170,10,1,6471740,955,53.09,9.74,12,7.30,278.00,1516.00,32750,20240731,-54.93,12450,20240829,18.55,32750,-54.93,20240731,12450,18.55,20240829,32750,-54.93,20240731,12450,18.55,20240829,0.91,N,460940,500,32 억,,32913,N,N,0,N,00,N
20240913,141233,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14170,-360,5,-2.48,5184759130,359560,30.56,14600,14920,13900,18880,10180,14530,14419.55,0.51,0,-23839,16383,15456,14643,13716,12903,15920,14180,32,4350,500,10170,10,1,6471740,917,50.97,9.35,12,5.56,278.00,1516.00,32750,20240731,-56.73,12450,20240829,13.82,32750,-56.73,20240731,12450,13.82,20240829,32750,-56.73,20240731,12450,13.82,20240829,0.91,N,460940,500,32 억,,32913,N,N,0,N,00,N
20240913,131226,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,13930,-600,5,-4.13,4912718660,340057,28.91,14600,14920,13910,18880,10180,14530,14446.60,0.51,0,-23844,16383,15456,14643,13716,12903,15920,14180,32,4350,500,10170,10,1,6471740,902,50.11,9.19,12,5.25,278.00,1516.00,32750,20240731,-57.47,12450,20240829,11.89,32750,-57.47,20240731,12450,11.89,20240829,32750,-57.47,20240731,12450,11.89,20240829,0.91,N,460940,500,32 억,,32913,N,N,0,N,00,N
20240913,121230,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,13960,-570,5,-3.92,4716908870,326020,27.71,14600,14920,13910,18880,10180,14530,14468.04,0.51,0,-23881,16383,15456,14643,13716,12903,15920,14180,32,4350,500,10170,10,1,6471740,903,50.22,9.21,12,5.04,278.00,1516.00,32750,20240731,-57.37,12450,20240829,12.13,32750,-57.37,20240731,12450,12.13,20240829,32750,-57.37,20240731,12450,12.13,20240829,0.91,N,460940,500,32 억,,32913,N,N,0,N,00,N
20240913,111233,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14200,-330,5,-2.27,4146876560,285405,24.26,14600,14920,14100,18880,10180,14530,14529.80,0.51,0,-22778,16383,15456,14643,13716,12903,15920,14180,32,4350,500,10170,10,1,6471740,919,51.08,9.37,12,4.41,278.00,1516.00,32750,20240731,-56.64,12450,20240829,14.06,32750,-56.64,20240731,12450,14.06,20240829,32750,-56.64,20240731,12450,14.06,20240829,0.91,N,460940,500,32 억,,32913,N,N,0,N,00,N
20240913,101234,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14300,-230,5,-1.58,3582473040,245685,20.88,14600,14920,14220,18880,10180,14530,14581.70,0.51,0,-22015,16383,15456,14643,13716,12903,15920,14180,32,4350,500,10170,10,1,6471740,925,51.44,9.43,12,3.80,278.00,1516.00,32750,20240731,-56.34,12450,20240829,14.86,32750,-56.34,20240731,12450,14.86,20240829,32750,-56.34,20240731,12450,14.86,20240829,0.91,N,460940,500,32 억,,32913,N,N,0,N,00,N
20240913,091238,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14610,80,2,0.55,1156389110,78505,6.67,14600,14920,14560,18880,10180,14530,14731.70,0.51,0,-1311,16383,15456,14643,13716,12903,15920,14180,32,4350,500,10170,10,1,6471740,946,52.55,9.64,12,1.21,278.00,1516.00,32750,20240731,-55.39,12450,20240829,17.35,32750,-55.39,20240731,12450,17.35,20240829,32750,-55.39,20240731,12450,17.35,20240829,0.91,N,460940,500,32 억,,32913,N,N,0,N,00,N
20240912,161210,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14530,810,2,5.90,17234057580,1162074,234.70,13830,15570,13830,17830,9610,13720,14831.09,0.54,0,-905,15693,14706,14063,13076,12433,14385,12755,32,4110,500,9600,10,1,6471740,940,52.27,9.58,12,17.96,278.00,1516.00,32750,20240731,-55.63,12450,20240829,16.71,32750,-55.63,20240731,12450,16.71,20240829,32750,-55.63,20240731,12450,16.71,20240829,0.77,N,460940,500,32 억,,34893,N,N,0,N,00,N
20240912,151227,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14520,800,2,5.83,16834071370,1134552,229.14,13830,15570,13830,17830,9610,13720,14837.64,0.54,0,-2675,15693,14706,14063,13076,12433,14385,12755,32,4110,500,9600,10,1,6471740,940,52.23,9.58,12,17.53,278.00,1516.00,32750,20240731,-55.66,12450,20240829,16.63,32750,-55.66,20240731,12450,16.63,20240829,32750,-55.66,20240731,12450,16.63,20240829,0.77,N,460940,500,32 억,,34893,N,N,0,N,00,N
20240912,141235,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,15060,1340,2,9.77,10999828190,743206,150.10,13830,15570,13830,17830,9610,13720,14800.51,0.54,0,-5644,15693,14706,14063,13076,12433,14385,12755,32,4110,500,9600,10,1,6471740,975,54.17,9.93,12,11.48,278.00,1516.00,32750,20240731,-54.02,12450,20240829,20.96,32750,-54.02,20240731,12450,20.96,20240829,32750,-54.02,20240731,12450,20.96,20240829,0.77,N,460940,500,32 억,,34893,N,N,0,N,00,N
20240912,131221,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14380,660,2,4.81,3314567170,230525,46.56,13830,14720,13830,17830,9610,13720,14378.34,0.54,0,54567,15693,14706,14063,13076,12433,14385,12755,32,4110,500,9600,10,1,6471740,931,51.73,9.49,12,3.56,278.00,1516.00,32750,20240731,-56.09,12450,20240829,15.50,32750,-56.09,20240731,12450,15.50,20240829,32750,-56.09,20240731,12450,15.50,20240829,0.77,N,460940,500,32 억,,34893,N,N,0,N,00,N
20240912,121220,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14430,710,2,5.17,3101732860,215697,43.56,13830,14720,13830,17830,9610,13720,14380.05,0.54,0,52881,15693,14706,14063,13076,12433,14385,12755,32,4110,500,9600,10,1,6471740,934,51.91,9.52,12,3.33,278.00,1516.00,32750,20240731,-55.94,12450,20240829,15.90,32750,-55.94,20240731,12450,15.90,20240829,32750,-55.94,20240731,12450,15.90,20240829,0.77,N,460940,500,32 억,,34893,N,N,0,N,00,N
20240912,111219,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14470,750,2,5.47,2880249050,200359,40.47,13830,14720,13830,17830,9610,13720,14375.44,0.54,0,48869,15693,14706,14063,13076,12433,14385,12755,32,4110,500,9600,10,1,6471740,936,52.05,9.54,12,3.10,278.00,1516.00,32750,20240731,-55.82,12450,20240829,16.22,32750,-55.82,20240731,12450,16.22,20240829,32750,-55.82,20240731,12450,16.22,20240829,0.77,N,460940,500,32 억,,34893,N,N,0,N,00,N
20240912,101222,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14190,470,2,3.43,2053608640,143396,28.96,13830,14690,13830,17830,9610,13720,14321.24,0.54,0,34991,15693,14706,14063,13076,12433,14385,12755,32,4110,500,9600,10,1,6471740,918,51.04,9.36,12,2.22,278.00,1516.00,32750,20240731,-56.67,12450,20240829,13.98,32750,-56.67,20240731,12450,13.98,20240829,32750,-56.67,20240731,12450,13.98,20240829,0.77,N,460940,500,32 억,,34893,N,N,0,N,00,N
20240912,091224,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14600,880,2,6.41,1007428390,70904,14.32,13830,14640,13830,17830,9610,13720,14208.34,0.54,0,23278,15693,14706,14063,13076,12433,14385,12755,32,4110,500,9600,10,1,6471740,945,52.52,9.63,12,1.10,278.00,1516.00,32750,20240731,-55.42,12450,20240829,17.27,32750,-55.42,20240731,12450,17.27,20240829,32750,-55.42,20240731,12450,17.27,20240829,0.77,N,460940,500,32 억,,34893,N,N,0,N,00,N
20240911,161157,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,13720,-690,5,-4.79,6955324660,490059,47.34,14590,15050,13420,18730,10090,14410,14193.01,0.32,0,14114,16410,15410,14900,13900,13390,15155,13645,32,4320,500,10080,10,1,6471740,888,49.35,9.05,12,7.57,278.00,1516.00,32750,20240731,-58.11,12450,20240829,10.20,32750,-58.11,20240731,12450,10.20,20240829,32750,-58.11,20240731,12450,10.20,20240829,0.79,N,460940,500,32 억,,20636,N,N,0,N,00,N
20240911,151204,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,13740,-670,5,-4.65,6790854890,478076,46.18,14590,15050,13420,18730,10090,14410,14204.27,0.32,0,14822,16410,15410,14900,13900,13390,15155,13645,32,4320,500,10080,10,1,6471740,889,49.42,9.06,12,7.39,278.00,1516.00,32750,20240731,-58.05,12450,20240829,10.36,32750,-58.05,20240731,12450,10.36,20240829,32750,-58.05,20240731,12450,10.36,20240829,0.79,N,460940,500,32 억,,20636,N,N,0,N,00,N
20240911,141207,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,13800,-610,5,-4.23,6272891670,440336,42.54,14590,15050,13420,18730,10090,14410,14245.45,0.32,0,13076,16410,15410,14900,13900,13390,15155,13645,32,4320,500,10080,10,1,6471740,893,49.64,9.10,12,6.80,278.00,1516.00,32750,20240731,-57.86,12450,20240829,10.84,32750,-57.86,20240731,12450,10.84,20240829,32750,-57.86,20240731,12450,10.84,20240829,0.79,N,460940,500,32 억,,20636,N,N,0,N,00,N
20240911,131201,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,13600,-810,5,-5.62,5553170250,387647,37.45,14590,15050,13420,18730,10090,14410,14325.18,0.32,0,-441,16410,15410,14900,13900,13390,15155,13645,32,4320,500,10080,10,1,6471740,880,48.92,8.97,12,5.99,278.00,1516.00,32750,20240731,-58.47,12450,20240829,9.24,32750,-58.47,20240731,12450,9.24,20240829,32750,-58.47,20240731,12450,9.24,20240829,0.79,N,460940,500,32 억,,20636,N,N,0,N,00,N
20240911,121206,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,13680,-730,5,-5.07,4701424790,324986,31.39,14590,15050,13670,18730,10090,14410,14466.66,0.32,0,2815,16410,15410,14900,13900,13390,15155,13645,32,4320,500,10080,10,1,6471740,885,49.21,9.02,12,5.02,278.00,1516.00,32750,20240731,-58.23,12450,20240829,9.88,32750,-58.23,20240731,12450,9.88,20240829,32750,-58.23,20240731,12450,9.88,20240829,0.79,N,460940,500,32 억,,20636,N,N,0,N,00,N
20240911,111156,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14430,20,2,0.14,3141489890,212716,20.55,14590,15050,14400,18730,10090,14410,14769.59,0.32,0,-5035,16410,15410,14900,13900,13390,15155,13645,32,4320,500,10080,10,1,6471740,934,51.91,9.52,12,3.29,278.00,1516.00,32750,20240731,-55.94,12450,20240829,15.90,32750,-55.94,20240731,12450,15.90,20240829,32750,-55.94,20240731,12450,15.90,20240829,0.79,N,460940,500,32 억,,20636,N,N,0,N,00,N
20240911,101150,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14750,340,2,2.36,2312178340,155715,15.04,14590,15050,14590,18730,10090,14410,14850.66,0.32,0,-720,16410,15410,14900,13900,13390,15155,13645,32,4320,500,10080,10,1,6471740,955,53.06,9.73,12,2.41,278.00,1516.00,32750,20240731,-54.96,12450,20240829,18.47,32750,-54.96,20240731,12450,18.47,20240829,32750,-54.96,20240731,12450,18.47,20240829,0.79,N,460940,500,32 억,,20636,N,N,0,N,00,N
20240911,091210,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14900,490,2,3.40,796465100,53835,5.20,14590,15000,14590,18730,10090,14410,14799.35,0.32,0,7254,16410,15410,14900,13900,13390,15155,13645,32,4320,500,10080,10,1,6471740,964,53.60,9.83,12,0.83,278.00,1516.00,32750,20240731,-54.50,12450,20240829,19.68,32750,-54.50,20240731,12450,19.68,20240829,32750,-54.50,20240731,12450,19.68,20240829,0.79,N,460940,500,32 억,,20636,N,N,0,N,00,N
20240910,161153,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14410,-770,5,-5.07,15693787620,1026506,126.04,15250,15900,14390,19730,10630,15180,15290.27,0.79,0,-31130,16300,15740,14970,14410,13640,16020,14690,32,4550,500,10620,10,1,6471740,933,51.83,9.51,12,15.86,278.00,1516.00,32750,20240731,-56.00,12450,20240829,15.74,32750,-56.00,20240731,12450,15.74,20240829,32750,-56.00,20240731,12450,15.74,20240829,0.84,N,460940,500,32 억,,51406,N,N,0,N,00,N
20240910,151208,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14530,-650,5,-4.28,15288935300,998434,122.59,15250,15900,14390,19730,10630,15180,15312.96,0.79,0,-30775,16300,15740,14970,14410,13640,16020,14690,32,4550,500,10620,10,1,6471740,940,52.27,9.58,12,15.43,278.00,1516.00,32750,20240731,-55.63,12450,20240829,16.71,32750,-55.63,20240731,12450,16.71,20240829,32750,-55.63,20240731,12450,16.71,20240829,0.84,N,460940,500,32 억,,51406,N,N,0,N,00,N
20240910,141157,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14620,-560,5,-3.69,14057687070,914235,112.25,15250,15900,14500,19730,10630,15180,15376.51,0.79,0,-34851,16300,15740,14970,14410,13640,16020,14690,32,4550,500,10620,10,1,6471740,946,52.59,9.64,12,14.13,278.00,1516.00,32750,20240731,-55.36,12450,20240829,17.43,32750,-55.36,20240731,12450,17.43,20240829,32750,-55.36,20240731,12450,17.43,20240829,0.84,N,460940,500,32 억,,51406,N,N,0,N,00,N
20240910,131200,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,15400,220,2,1.45,11659411560,753507,92.52,15250,15900,14910,19730,10630,15180,15473.65,0.79,0,-30680,16300,15740,14970,14410,13640,16020,14690,32,4550,500,10620,10,1,6471740,997,55.40,10.16,12,11.64,278.00,1516.00,32750,20240731,-52.98,12450,20240829,23.69,32750,-52.98,20240731,12450,23.69,20240829,32750,-52.98,20240731,12450,23.69,20240829,0.84,N,460940,500,32 억,,51406,N,N,0,N,00,N
20240910,121158,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,15410,230,2,1.52,10505685220,679050,83.37,15250,15900,14910,19730,10630,15180,15471.28,0.79,0,-30827,16300,15740,14970,14410,13640,16020,14690,32,4550,500,10620,10,1,6471740,997,55.43,10.16,12,10.49,278.00,1516.00,32750,20240731,-52.95,12450,20240829,23.78,32750,-52.95,20240731,12450,23.78,20240829,32750,-52.95,20240731,12450,23.78,20240829,0.84,N,460940,500,32 억,,51406,N,N,0,N,00,N
20240910,111153,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,15610,430,2,2.83,7546573100,489115,60.05,15250,15900,14910,19730,10630,15180,15429.19,0.79,0,-30923,16300,15740,14970,14410,13640,16020,14690,32,4550,500,10620,10,1,6471740,1010,56.15,10.30,12,7.56,278.00,1516.00,32750,20240731,-52.34,12450,20240829,25.38,32750,-52.34,20240731,12450,25.38,20240829,32750,-52.34,20240731,12450,25.38,20240829,0.84,N,460940,500,32 억,,51406,N,N,0,N,00,N
20240910,101159,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,15130,-50,5,-0.33,3254279030,213355,26.20,15250,15580,14910,19730,10630,15180,15252.99,0.79,0,-30626,16300,15740,14970,14410,13640,16020,14690,32,4550,500,10620,10,1,6471740,979,54.42,9.98,12,3.30,278.00,1516.00,32750,20240731,-53.80,12450,20240829,21.53,32750,-53.80,20240731,12450,21.53,20240829,32750,-53.80,20240731,12450,21.53,20240829,0.84,N,460940,500,32 억,,51406,N,N,0,N,00,N
20240910,091155,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,15040,-140,5,-0.92,1590808390,104140,12.79,15250,15580,14910,19730,10630,15180,15275.95,0.79,0,-26826,16300,15740,14970,14410,13640,16020,14690,32,4550,500,10620,10,1,6471740,973,54.10,9.92,12,1.61,278.00,1516.00,32750,20240731,-54.08,12450,20240829,20.80,32750,-54.08,20240731,12450,20.80,20240829,32750,-54.08,20240731,12450,20.80,20240829,0.84,N,460940,500,32 억,,51406,N,N,0,N,00,N
20240909,161131,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,15180,400,2,2.71,12145902430,800603,23.97,14500,15530,14200,19210,10350,14780,15170.91,0.41,0,24956,18200,16490,15410,13700,12620,15950,13160,32,4430,500,10340,10,1,6471740,982,54.60,10.01,12,12.37,278.00,1516.00,32750,20240731,-53.65,12450,20240829,21.93,32750,-53.65,20240731,12450,21.93,20240829,32750,-53.65,20240731,12450,21.93,20240829,0.45,N,460940,500,32 억,,26801,N,N,0,N,00,N
20240909,151147,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,15150,370,2,2.50,11677359240,769714,23.05,14500,15530,14200,19210,10350,14780,15171.04,0.41,0,30305,18200,16490,15410,13700,12620,15950,13160,32,4430,500,10340,10,1,6471740,980,54.50,9.99,12,11.89,278.00,1516.00,32750,20240731,-53.74,12450,20240829,21.69,32750,-53.74,20240731,12450,21.69,20240829,32750,-53.74,20240731,12450,21.69,20240829,0.45,N,460940,500,32 억,,26801,N,N,0,N,00,N
20240909,141144,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,15020,240,2,1.62,10385890200,684793,20.50,14500,15530,14200,19210,10350,14780,15166.47,0.41,0,33175,18200,16490,15410,13700,12620,15950,13160,32,4430,500,10340,10,1,6471740,972,54.03,9.91,12,10.58,278.00,1516.00,32750,20240731,-54.14,12450,20240829,20.64,32750,-54.14,20240731,12450,20.64,20240829,32750,-54.14,20240731,12450,20.64,20240829,0.45,N,460940,500,32 억,,26801,N,N,0,N,00,N
20240909,131143,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,15250,470,2,3.18,9158988960,603560,18.07,14500,15530,14200,19210,10350,14780,15174.95,0.41,0,37083,18200,16490,15410,13700,12620,15950,13160,32,4430,500,10340,10,1,6471740,987,54.86,10.06,12,9.33,278.00,1516.00,32750,20240731,-53.44,12450,20240829,22.49,32750,-53.44,20240731,12450,22.49,20240829,32750,-53.44,20240731,12450,22.49,20240829,0.45,N,460940,500,32 억,,26801,N,N,0,N,00,N
20240909,121138,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,15290,510,2,3.45,8447088050,556821,16.67,14500,15530,14200,19210,10350,14780,15170.21,0.41,0,31699,18200,16490,15410,13700,12620,15950,13160,32,4430,500,10340,10,1,6471740,990,55.00,10.09,12,8.60,278.00,1516.00,32750,20240731,-53.31,12450,20240829,22.81,32750,-53.31,20240731,12450,22.81,20240829,32750,-53.31,20240731,12450,22.81,20240829,0.45,N,460940,500,32 억,,26801,N,N,0,N,00,N
20240909,111140,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,15240,460,2,3.11,7124358700,470815,14.10,14500,15530,14200,19210,10350,14780,15131.98,0.41,0,33467,18200,16490,15410,13700,12620,15950,13160,32,4430,500,10340,10,1,6471740,986,54.82,10.05,12,7.27,278.00,1516.00,32750,20240731,-53.47,12450,20240829,22.41,32750,-53.47,20240731,12450,22.41,20240829,32750,-53.47,20240731,12450,22.41,20240829,0.45,N,460940,500,32 억,,26801,N,N,0,N,00,N
20240909,101141,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,15100,320,2,2.17,4942509360,328108,9.82,14500,15440,14200,19210,10350,14780,15063.67,0.41,0,26587,18200,16490,15410,13700,12620,15950,13160,32,4430,500,10340,10,1,6471740,977,54.32,9.96,12,5.07,278.00,1516.00,32750,20240731,-53.89,12450,20240829,21.29,32750,-53.89,20240731,12450,21.29,20240829,32750,-53.89,20240731,12450,21.29,20240829,0.45,N,460940,500,32 억,,26801,N,N,0,N,00,N
20240909,091135,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,15200,420,2,2.84,1651724220,111916,3.35,14500,15200,14200,19210,10350,14780,14758.61,0.41,0,8705,18200,16490,15410,13700,12620,15950,13160,32,4430,500,10340,10,1,6471740,984,54.68,10.03,12,1.73,278.00,1516.00,32750,20240731,-53.59,12450,20240829,22.09,32750,-53.59,20240731,12450,22.09,20240829,32750,-53.59,20240731,12450,22.09,20240829,0.45,N,460940,500,32 억,,26801,N,N,0,N,00,N
20240906,161120,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14780,-260,5,-1.73,52377980290,3324701,90.23,15100,17120,14330,19550,10530,15040,15754.92,0.47,0,-3707,19046,17042,15896,13892,12746,16470,13320,32,4510,500,10520,10,1,6471740,957,53.17,9.75,12,51.37,278.00,1516.00,32750,20240731,-54.87,12450,20240829,18.71,32750,-54.87,20240731,12450,18.71,20240829,32750,-54.87,20240731,12450,18.71,20240829,0.22,N,460940,500,32 억,,30525,N,N,0,N,00,N
20240906,151139,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14600,-440,5,-2.93,51729651900,3280360,89.03,15100,17120,14330,19550,10530,15040,15769.68,0.47,0,-4629,19046,17042,15896,13892,12746,16470,13320,32,4510,500,10520,10,1,6471740,945,52.52,9.63,12,50.69,278.00,1516.00,32750,20240731,-55.42,12450,20240829,17.27,32750,-55.42,20240731,12450,17.27,20240829,32750,-55.42,20240731,12450,17.27,20240829,0.22,N,460940,500,32 억,,30525,N,N,0,N,00,N
20240906,141148,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14750,-290,5,-1.93,50799253810,3216624,87.30,15100,17120,14330,19550,10530,15040,15792.91,0.47,0,-11506,19046,17042,15896,13892,12746,16470,13320,32,4510,500,10520,10,1,6471740,955,53.06,9.73,12,49.70,278.00,1516.00,32750,20240731,-54.96,12450,20240829,18.47,32750,-54.96,20240731,12450,18.47,20240829,32750,-54.96,20240731,12450,18.47,20240829,0.22,N,460940,500,32 억,,30525,N,N,0,N,00,N
20240906,131140,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14650,-390,5,-2.59,49532503570,3131292,84.98,15100,17120,14330,19550,10530,15040,15818.75,0.47,0,-21234,19046,17042,15896,13892,12746,16470,13320,32,4510,500,10520,10,1,6471740,948,52.70,9.66,12,48.38,278.00,1516.00,32750,20240731,-55.27,12450,20240829,17.67,32750,-55.27,20240731,12450,17.67,20240829,32750,-55.27,20240731,12450,17.67,20240829,0.22,N,460940,500,32 억,,30525,N,N,0,N,00,N
20240906,121140,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,15200,160,2,1.06,46823933680,2947437,79.99,15100,17120,14330,19550,10530,15040,15886.55,0.47,0,-19683,19046,17042,15896,13892,12746,16470,13320,32,4510,500,10520,10,1,6471740,984,54.68,10.03,12,45.54,278.00,1516.00,32750,20240731,-53.59,12450,20240829,22.09,32750,-53.59,20240731,12450,22.09,20240829,32750,-53.59,20240731,12450,22.09,20240829,0.22,N,460940,500,32 억,,30525,N,N,0,N,00,N
20240906,111140,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,16260,1220,2,8.11,17788836440,1139956,30.94,15100,16350,14330,19550,10530,15040,15605.24,0.47,0,-17465,19046,17042,15896,13892,12746,16470,13320,32,4510,500,10520,10,1,6471740,1052,58.49,10.73,12,17.61,278.00,1516.00,32750,20240731,-50.35,12450,20240829,30.60,32750,-50.35,20240731,12450,30.60,20240829,32750,-50.35,20240731,12450,30.60,20240829,0.22,N,460940,500,32 억,,30525,N,N,0,N,00,N
20240906,101136,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14790,-250,5,-1.66,5681895880,376113,10.21,15100,15660,14330,19550,10530,15040,15107.03,0.47,0,-7041,19046,17042,15896,13892,12746,16470,13320,32,4510,500,10520,10,1,6471740,957,53.20,9.76,12,5.81,278.00,1516.00,32750,20240731,-54.84,12450,20240829,18.80,32750,-54.84,20240731,12450,18.80,20240829,32750,-54.84,20240731,12450,18.80,20240829,0.22,N,460940,500,32 억,,30525,N,N,0,N,00,N
20240906,091140,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,15300,260,2,1.73,1555788200,101351,2.75,15100,15600,15100,19550,10530,15040,15352.95,0.47,0,6784,19046,17042,15896,13892,12746,16470,13320,32,4510,500,10520,10,1,6471740,990,55.04,10.09,12,1.57,278.00,1516.00,32750,20240731,-53.28,12450,20240829,22.89,32750,-53.28,20240731,12450,22.89,20240829,32750,-53.28,20240731,12450,22.89,20240829,0.22,N,460940,500,32 억,,30525,N,N,0,N,00,N
20240905,161115,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,15040,-810,5,-5.11,61212317150,3671392,180.61,15950,17900,14750,20600,11100,15850,16673.74,0.54,0,-4384,18456,17152,16426,15122,14396,16790,14760,32,4750,500,11090,10,1,6471740,973,54.10,9.92,12,56.73,278.00,1516.00,32750,20240731,-54.08,12450,20240829,20.80,32750,-54.08,20240731,12450,20.80,20240829,32750,-54.08,20240731,12450,20.80,20240829,0.09,N,460940,500,32 억,,34714,N,N,0,N,00,N
20240905,151138,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14900,-950,5,-5.99,60663086910,3634671,178.80,15950,17900,14750,20600,11100,15850,16690.28,0.54,0,-3798,18456,17152,16426,15122,14396,16790,14760,32,4750,500,11090,10,1,6471740,964,53.60,9.83,12,56.16,278.00,1516.00,32750,20240731,-54.50,12450,20240829,19.68,32750,-54.50,20240731,12450,19.68,20240829,32750,-54.50,20240731,12450,19.68,20240829,0.09,N,460940,500,32 억,,34714,N,N,0,N,00,N
20240905,141132,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14900,-950,5,-5.99,59276662520,3541784,174.23,15950,17900,14820,20600,11100,15850,16736.56,0.54,0,-315,18456,17152,16426,15122,14396,16790,14760,32,4750,500,11090,10,1,6471740,964,53.60,9.83,12,54.73,278.00,1516.00,32750,20240731,-54.50,12450,20240829,19.68,32750,-54.50,20240731,12450,19.68,20240829,32750,-54.50,20240731,12450,19.68,20240829,0.09,N,460940,500,32 억,,34714,N,N,0,N,00,N
20240905,131132,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,15350,-500,5,-3.15,55755187960,3308913,162.78,15950,17900,15340,20600,11100,15850,16850.21,0.54,0,-23210,18456,17152,16426,15122,14396,16790,14760,32,4750,500,11090,10,1,6471740,993,55.22,10.13,12,51.13,278.00,1516.00,32750,20240731,-53.13,12450,20240829,23.29,32750,-53.13,20240731,12450,23.29,20240829,32750,-53.13,20240731,12450,23.29,20240829,0.09,N,460940,500,32 억,,34714,N,N,0,N,00,N
20240905,121132,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,16320,470,2,2.97,49377522740,2909611,143.13,15950,17900,15920,20600,11100,15850,16970.76,0.54,0,-1602,18456,17152,16426,15122,14396,16790,14760,32,4750,500,11090,10,1,6471740,1056,58.71,10.77,12,44.96,278.00,1516.00,32750,20240731,-50.17,12450,20240829,31.08,32750,-50.17,20240731,12450,31.08,20240829,32750,-50.17,20240731,12450,31.08,20240829,0.09,N,460940,500,32 억,,34714,N,N,0,N,00,N
20240905,111127,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,17030,1180,2,7.44,21200354170,1278454,62.89,15950,17400,15920,20600,11100,15850,16583.20,0.54,0,-831,18456,17152,16426,15122,14396,16790,14760,32,4750,500,11090,10,1,6471740,1102,61.26,11.23,12,19.75,278.00,1516.00,32750,20240731,-48.00,12450,20240829,36.79,32750,-48.00,20240731,12450,36.79,20240829,32750,-48.00,20240731,12450,36.79,20240829,0.09,N,460940,500,32 억,,34714,N,N,0,N,00,N
20240905,101131,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,16290,440,2,2.78,14601640610,883256,43.45,15950,17400,15920,20600,11100,15850,16532.14,0.54,0,-29547,18456,17152,16426,15122,14396,16790,14760,32,4750,500,11090,10,1,6471740,1054,58.60,10.75,12,13.65,278.00,1516.00,32750,20240731,-50.26,12450,20240829,30.84,32750,-50.26,20240731,12450,30.84,20240829,32750,-50.26,20240731,12450,30.84,20240829,0.09,N,460940,500,32 억,,34714,N,N,0,N,00,N
20240905,091136,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,16490,640,2,4.04,2976419770,183452,9.02,15950,16570,15920,20600,11100,15850,16225.93,0.54,0,17175,18456,17152,16426,15122,14396,16790,14760,32,4750,500,11090,10,1,6471740,1067,59.32,10.88,12,2.83,278.00,1516.00,32750,20240731,-49.65,12450,20240829,32.45,32750,-49.65,20240731,12450,32.45,20240829,32750,-49.65,20240731,12450,32.45,20240829,0.09,N,460940,500,32 억,,34714,N,N,0,N,00,N
20240904,161106,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,15850,-1640,5,-9.38,33847372450,2014307,23.24,16780,17730,15700,22700,12250,17490,16806.08,0.38,0,5874,20276,18882,17986,16592,15696,18435,16145,32,5210,500,12240,10,1,6471740,1026,57.01,10.46,12,31.12,278.00,1516.00,32750,20240731,-51.60,12450,20240829,27.31,32750,-51.60,20240731,12450,27.31,20240829,32750,-51.60,20240731,12450,27.31,20240829,0.04,N,460940,500,32 억,,24574,N,N,0,N,00,N
20240904,151117,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,15920,-1570,5,-8.98,32890737560,1954082,22.54,16780,17730,15700,22700,12250,17490,16831.72,0.38,0,9141,20276,18882,17986,16592,15696,18435,16145,32,5210,500,12240,10,1,6471740,1030,57.27,10.50,12,30.19,278.00,1516.00,32750,20240731,-51.39,12450,20240829,27.87,32750,-51.39,20240731,12450,27.87,20240829,32750,-51.39,20240731,12450,27.87,20240829,0.04,N,460940,500,32 억,,24574,N,N,0,N,00,N
20240904,141121,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,16260,-1230,5,-7.03,29775553180,1759096,20.29,16780,17730,16120,22700,12250,17490,16926.54,0.38,0,-3677,20276,18882,17986,16592,15696,18435,16145,32,5210,500,12240,10,1,6471740,1052,58.49,10.73,12,27.18,278.00,1516.00,32750,20240731,-50.35,12450,20240829,30.60,32750,-50.35,20240731,12450,30.60,20240829,32750,-50.35,20240731,12450,30.60,20240829,0.04,N,460940,500,32 억,,24574,N,N,0,N,00,N
20240904,131118,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,17620,130,2,0.74,20014430650,1187557,13.70,16780,17730,16120,22700,12250,17490,16853.31,0.38,0,18805,20276,18882,17986,16592,15696,18435,16145,32,5210,500,12240,10,1,6471740,1140,63.38,11.62,12,18.35,278.00,1516.00,32750,20240731,-46.20,12450,20240829,41.53,32750,-46.20,20240731,12450,41.53,20240829,32750,-46.20,20240731,12450,41.53,20240829,0.04,N,460940,500,32 억,,24574,N,N,0,N,00,N
20240904,121116,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,16850,-640,5,-3.66,14015930410,841710,9.71,16780,17360,16120,22700,12250,17490,16651.47,0.38,0,18485,20276,18882,17986,16592,15696,18435,16145,32,5210,500,12240,10,1,6471740,1090,60.61,11.11,12,13.01,278.00,1516.00,32750,20240731,-48.55,12450,20240829,35.34,32750,-48.55,20240731,12450,35.34,20240829,32750,-48.55,20240731,12450,35.34,20240829,0.04,N,460940,500,32 억,,24574,N,N,0,N,00,N
20240904,111111,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,16920,-570,5,-3.26,13132406890,789364,9.11,16780,17360,16120,22700,12250,17490,16636.41,0.38,0,15691,20276,18882,17986,16592,15696,18435,16145,32,5210,500,12240,10,1,6471740,1095,60.86,11.16,12,12.20,278.00,1516.00,32750,20240731,-48.34,12450,20240829,35.90,32750,-48.34,20240731,12450,35.90,20240829,32750,-48.34,20240731,12450,35.90,20240829,0.04,N,460940,500,32 억,,24574,N,N,0,N,00,N
20240904,101113,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,16450,-1040,5,-5.95,9251308960,559908,6.46,16780,17100,16120,22700,12250,17490,16522.46,0.38,0,15552,20276,18882,17986,16592,15696,18435,16145,32,5210,500,12240,10,1,6471740,1065,59.17,10.85,12,8.65,278.00,1516.00,32750,20240731,-49.77,12450,20240829,32.13,32750,-49.77,20240731,12450,32.13,20240829,32750,-49.77,20240731,12450,32.13,20240829,0.04,N,460940,500,32 억,,24574,N,N,0,N,00,N
20240904,091120,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,16260,-1230,5,-7.03,3366001520,204922,2.36,16780,16780,16120,22700,12250,17490,16424.42,0.38,0,3614,20276,18882,17986,16592,15696,18435,16145,32,5210,500,12240,10,1,6471740,1052,58.49,10.73,12,3.17,278.00,1516.00,32750,20240731,-50.35,12450,20240829,30.60,32750,-50.35,20240731,12450,30.60,20240829,32750,-50.35,20240731,12450,30.60,20240829,0.04,N,460940,500,32 억,,24574,N,N,0,N,00,N
20240903,161058,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,17490,590,2,3.49,156589558870,8626667,164.13,18960,19380,17090,21950,11830,16900,18152.62,0.49,0,-20756,19260,18080,15720,14540,12180,18670,15130,32,5050,500,11830,10,1,6471740,1132,62.91,11.54,12,133.30,278.00,1516.00,32750,20240731,-46.60,12450,20240829,40.48,32750,-46.60,20240731,12450,40.48,20240829,32750,-46.60,20240731,12450,40.48,20240829,0.00,N,460940,500,32 억,,31561,N,N,0,N,00,N
20240903,151108,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,17480,580,2,3.43,154126263550,8485469,161.44,18960,19380,17090,21950,11830,16900,18163.55,0.49,0,-32132,19260,18080,15720,14540,12180,18670,15130,32,5050,500,11830,10,1,6471740,1131,62.88,11.53,12,131.12,278.00,1516.00,32750,20240731,-46.63,12450,20240829,40.40,32750,-46.63,20240731,12450,40.40,20240829,32750,-46.63,20240731,12450,40.40,20240829,0.00,N,460940,500,32 억,,31561,N,N,0,N,00,N
20240903,141108,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,17500,600,2,3.55,148411830710,8159008,155.23,18960,19380,17090,21950,11830,16900,18189.94,0.49,0,-38453,19260,18080,15720,14540,12180,18670,15130,32,5050,500,11830,10,1,6471740,1133,62.95,11.54,12,126.07,278.00,1516.00,32750,20240731,-46.56,12450,20240829,40.56,32750,-46.56,20240731,12450,40.56,20240829,32750,-46.56,20240731,12450,40.56,20240829,0.00,N,460940,500,32 억,,31561,N,N,0,N,00,N
20240903,131110,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,18260,1360,2,8.05,136469872080,7481431,142.34,18960,19380,17250,21950,11830,16900,18241.15,0.49,0,-46773,19260,18080,15720,14540,12180,18670,15130,32,5050,500,11830,10,1,6471740,1182,65.68,12.04,12,115.60,278.00,1516.00,32750,20240731,-44.24,12450,20240829,46.67,32750,-44.24,20240731,12450,46.67,20240829,32750,-44.24,20240731,12450,46.67,20240829,0.00,N,460940,500,32 억,,31561,N,N,0,N,00,N
20240903,121056,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,17400,500,2,2.96,102610882620,5622169,106.97,18960,19380,17250,21950,11830,16900,18251.12,0.49,0,-30632,19260,18080,15720,14540,12180,18670,15130,32,5050,500,11830,10,1,6471740,1126,62.59,11.48,12,86.87,278.00,1516.00,32750,20240731,-46.87,12450,20240829,39.76,32750,-46.87,20240731,12450,39.76,20240829,32750,-46.87,20240731,12450,39.76,20240829,0.00,N,460940,500,32 억,,31561,N,N,0,N,00,N
20240903,111055,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,17800,900,2,5.33,96719783860,5285244,100.56,18960,19380,17250,21950,11830,16900,18299.97,0.49,0,-37321,19260,18080,15720,14540,12180,18670,15130,32,5050,500,11830,10,1,6471740,1152,64.03,11.74,12,81.67,278.00,1516.00,32750,20240731,-45.65,12450,20240829,42.97,32750,-45.65,20240731,12450,42.97,20240829,32750,-45.65,20240731,12450,42.97,20240829,0.00,N,460940,500,32 억,,31561,N,N,0,N,00,N
20240903,101054,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,17630,730,2,4.32,47125796290,2591421,49.30,18960,19380,17250,21950,11830,16900,18185.32,0.49,0,-26001,19260,18080,15720,14540,12180,18670,15130,32,5050,500,11830,10,1,6471740,1141,63.42,11.63,12,40.04,278.00,1516.00,32750,20240731,-46.17,12450,20240829,41.61,32750,-46.17,20240731,12450,41.61,20240829,32750,-46.17,20240731,12450,41.61,20240829,0.00,N,460940,500,32 억,,31561,N,N,0,N,00,N
20240903,091059,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,18080,1180,2,6.98,23922951720,1283568,24.42,18960,19380,17900,21950,11830,16900,18637.87,0.49,0,-30767,19260,18080,15720,14540,12180,18670,15130,32,5050,500,11830,10,1,6471740,1170,65.04,11.93,12,19.83,278.00,1516.00,32750,20240731,-44.79,12450,20240829,45.22,32750,-44.79,20240731,12450,45.22,20240829,32750,-44.79,20240731,12450,45.22,20240829,0.00,N,460940,500,32 억,,31561,N,N,0,N,00,N
20240902,161046,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,16900,3900,1,30.00,80266990440,5255094,3612.12,13680,16900,13360,16900,9100,13000,15273.64,0.15,0,39328,13560,13280,12880,12600,12200,13420,12740,32,3900,500,9100,10,1,6471740,1094,60.79,11.15,12,81.20,278.00,1516.00,32750,20240731,-48.40,12450,20240829,35.74,32750,-48.40,20240731,12450,35.74,20240829,32750,-48.40,20240731,12450,35.74,20240829,0.00,N,460940,500,32 억,,9441,N,N,0,N,00,N
20240902,151103,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,16900,3900,1,30.00,80067722540,5243303,3604.02,13680,16900,13360,16900,9100,13000,15270.47,0.15,0,39123,13560,13280,12880,12600,12200,13420,12740,32,3900,500,9100,10,1,6471740,1094,60.79,11.15,12,81.02,278.00,1516.00,32750,20240731,-48.40,12450,20240829,35.74,32750,-48.40,20240731,12450,35.74,20240829,32750,-48.40,20240731,12450,35.74,20240829,0.00,N,460940,500,32 억,,9441,N,N,0,N,00,N
20240902,141059,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,15340,2340,2,18.00,57809324170,3856002,2650.45,13680,16130,13360,16900,9100,13000,14992.04,0.15,0,7910,13560,13280,12880,12600,12200,13420,12740,32,3900,500,9100,10,1,6471740,993,55.18,10.12,12,59.58,278.00,1516.00,32750,20240731,-53.16,12450,20240829,23.21,32750,-53.16,20240731,12450,23.21,20240829,32750,-53.16,20240731,12450,23.21,20240829,0.00,N,460940,500,32 억,,9441,N,N,0,N,00,N
20240902,131055,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14370,1370,2,10.54,19276117420,1351845,929.20,13680,14940,13360,16900,9100,13000,14259.12,0.15,0,37,13560,13280,12880,12600,12200,13420,12740,32,3900,500,9100,10,1,6471740,930,51.69,9.48,12,20.89,278.00,1516.00,32750,20240731,-56.12,12450,20240829,15.42,32750,-56.12,20240731,12450,15.42,20240829,32750,-56.12,20240731,12450,15.42,20240829,0.00,N,460940,500,32 억,,9441,N,N,0,N,00,N
20240902,121101,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,13840,840,2,6.46,5351387160,392576,269.84,13680,14000,13360,16900,9100,13000,13631.47,0.15,0,17307,13560,13280,12880,12600,12200,13420,12740,32,3900,500,9100,10,1,6471740,896,49.78,9.13,12,6.07,278.00,1516.00,32750,20240731,-57.74,12450,20240829,11.16,32750,-57.74,20240731,12450,11.16,20240829,32750,-57.74,20240731,12450,11.16,20240829,0.00,N,460940,500,32 억,,9441,N,N,0,N,00,N
20240902,111047,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,13410,410,2,3.15,4089310790,300918,206.84,13680,13890,13360,16900,9100,13000,13589.45,0.15,0,-4824,13560,13280,12880,12600,12200,13420,12740,32,3900,500,9100,10,1,6471740,868,48.24,8.85,12,4.65,278.00,1516.00,32750,20240731,-59.05,12450,20240829,7.71,32750,-59.05,20240731,12450,7.71,20240829,32750,-59.05,20240731,12450,7.71,20240829,0.00,N,460940,500,32 억,,9441,N,N,0,N,00,N
20240902,101048,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,13470,470,2,3.62,3402268750,249949,171.80,13680,13890,13360,16900,9100,13000,13611.85,0.15,0,-1302,13560,13280,12880,12600,12200,13420,12740,32,3900,500,9100,10,1,6471740,872,48.45,8.89,12,3.86,278.00,1516.00,32750,20240731,-58.87,12450,20240829,8.19,32750,-58.87,20240731,12450,8.19,20240829,32750,-58.87,20240731,12450,8.19,20240829,0.00,N,460940,500,32 억,,9441,N,N,0,N,00,N
20240902,091041,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,13410,410,2,3.15,1067293730,78634,54.05,13680,13760,13360,16900,9100,13000,13572.93,0.15,0,99,13560,13280,12880,12600,12200,13420,12740,32,3900,500,9100,10,1,6471740,868,48.24,8.85,12,1.22,278.00,1516.00,32750,20240731,-59.05,12450,20240829,7.71,32750,-59.05,20240731,12450,7.71,20240829,32750,-59.05,20240731,12450,7.71,20240829,0.00,N,460940,500,32 억,,9441,N,N,0,N,00,N