KissMeData/464080/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
20240930,161345,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7940,-310,5,-3.76,14586796480,1859570,34.73,8150,8200,7600,10720,5780,8250,7841.34,0.97,0,-129882,8690,8470,8080,7860,7470,8580,7970,18,2470,100,5770,10,1,17529140,1392,12.10,6.18,12,10.61,656.00,1285.00,21100,20240625,-62.37,4975,20240823,59.60,21100,-62.37,20240625,4975,59.60,20240823,21100,-62.37,20240625,4975,59.60,20240823,2.80,N,464080,100,17 억,,169982,N,N,319,N,00,N
20240930,151405,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7850,-400,5,-4.85,13720687400,1750363,32.69,8150,8200,7600,10720,5780,8250,7837.32,0.97,0,-130524,8690,8470,8080,7860,7470,8580,7970,18,2470,100,5770,10,1,17529140,1376,11.97,6.11,12,9.99,656.00,1285.00,21100,20240625,-62.80,4975,20240823,57.79,21100,-62.80,20240625,4975,57.79,20240823,21100,-62.80,20240625,4975,57.79,20240823,2.80,N,464080,100,17 억,,169982,N,N,319,N,00,N
20240930,141404,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7800,-450,5,-5.45,12667148830,1615595,30.17,8150,8200,7600,10720,5780,8250,7838.98,0.97,0,-147304,8690,8470,8080,7860,7470,8580,7970,18,2470,100,5770,10,1,17529140,1367,11.89,6.07,12,9.22,656.00,1285.00,21100,20240625,-63.03,4975,20240823,56.78,21100,-63.03,20240625,4975,56.78,20240823,21100,-63.03,20240625,4975,56.78,20240823,2.80,N,464080,100,17 억,,169982,N,N,319,N,00,N
20240930,131356,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7850,-400,5,-4.85,11621062250,1482150,27.68,8150,8200,7600,10720,5780,8250,7838.97,0.97,0,-150278,8690,8470,8080,7860,7470,8580,7970,18,2470,100,5770,10,1,17529140,1376,11.97,6.11,12,8.46,656.00,1285.00,21100,20240625,-62.80,4975,20240823,57.79,21100,-62.80,20240625,4975,57.79,20240823,21100,-62.80,20240625,4975,57.79,20240823,2.80,N,464080,100,17 억,,169982,N,N,319,N,00,N
20240930,121354,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7770,-480,5,-5.82,10813988500,1378789,25.75,8150,8200,7600,10720,5780,8250,7841.28,0.97,0,-152820,8690,8470,8080,7860,7470,8580,7970,18,2470,100,5770,10,1,17529140,1362,11.84,6.05,12,7.87,656.00,1285.00,21100,20240625,-63.18,4975,20240823,56.18,21100,-63.18,20240625,4975,56.18,20240823,21100,-63.18,20240625,4975,56.18,20240823,2.80,N,464080,100,17 억,,169982,N,N,319,N,00,N
20240930,111350,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7740,-510,5,-6.18,10274552260,1309075,24.45,8150,8200,7600,10720,5780,8250,7846.82,0.97,0,-151284,8690,8470,8080,7860,7470,8580,7970,18,2470,100,5770,10,1,17529140,1357,11.80,6.02,12,7.47,656.00,1285.00,21100,20240625,-63.32,4975,20240823,55.58,21100,-63.32,20240625,4975,55.58,20240823,21100,-63.32,20240625,4975,55.58,20240823,2.80,N,464080,100,17 억,,169982,N,N,319,N,00,N
20240930,101351,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7680,-570,5,-6.91,9099395530,1157066,21.61,8150,8200,7600,10720,5780,8250,7862.14,0.97,0,-102389,8690,8470,8080,7860,7470,8580,7970,18,2470,100,5770,10,1,17529140,1346,11.71,5.98,12,6.60,656.00,1285.00,21100,20240625,-63.60,4975,20240823,54.37,21100,-63.60,20240625,4975,54.37,20240823,21100,-63.60,20240625,4975,54.37,20240823,2.80,N,464080,100,17 억,,169982,N,N,319,N,00,N
20240930,091249,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8010,-240,5,-2.91,2552052620,317143,5.92,8150,8200,7930,10720,5780,8250,8043.00,0.97,0,-12625,8690,8470,8080,7860,7470,8580,7970,18,2470,100,5770,10,1,17529140,1404,12.21,6.23,12,1.81,656.00,1285.00,21100,20240625,-62.04,4975,20240823,61.01,21100,-62.04,20240625,4975,61.01,20240823,21100,-62.04,20240625,4975,61.01,20240823,2.80,N,464080,100,17 억,,169982,N,N,319,N,00,N
20240927,161352,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8250,520,2,6.73,42478326830,5271268,234.43,7850,8300,7690,10040,5420,7730,8058.25,1.17,0,-38454,8076,7902,7726,7552,7376,7990,7640,18,2310,100,5410,10,1,17529140,1446,12.58,6.42,12,30.07,656.00,1285.00,21100,20240625,-60.90,4975,20240823,65.83,21100,-60.90,20240625,4975,65.83,20240823,21100,-60.90,20240625,4975,65.83,20240823,2.25,N,464080,100,17 억,,205825,N,N,319,N,00,N
20240927,151402,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8190,460,2,5.95,40424031160,5021387,223.32,7850,8300,7690,10040,5420,7730,8050.62,1.17,0,13778,8076,7902,7726,7552,7376,7990,7640,18,2310,100,5410,10,1,17529140,1436,12.48,6.37,12,28.65,656.00,1285.00,21100,20240625,-61.18,4975,20240823,64.62,21100,-61.18,20240625,4975,64.62,20240823,21100,-61.18,20240625,4975,64.62,20240823,2.25,N,464080,100,17 억,,205825,N,N,10,N,00,N
20240927,141412,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8040,310,2,4.01,33888616870,4220186,187.68,7850,8300,7690,10040,5420,7730,8030.41,1.17,0,24735,8076,7902,7726,7552,7376,7990,7640,18,2310,100,5410,10,1,17529140,1409,12.26,6.26,12,24.08,656.00,1285.00,21100,20240625,-61.90,4975,20240823,61.61,21100,-61.90,20240625,4975,61.61,20240823,21100,-61.90,20240625,4975,61.61,20240823,2.25,N,464080,100,17 억,,205825,N,N,10,N,00,N
20240927,131355,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8080,350,2,4.53,31511458350,3922359,174.44,7850,8300,7690,10040,5420,7730,8034.11,1.17,0,1008,8076,7902,7726,7552,7376,7990,7640,18,2310,100,5410,10,1,17529140,1416,12.32,6.29,12,22.38,656.00,1285.00,21100,20240625,-61.71,4975,20240823,62.41,21100,-61.71,20240625,4975,62.41,20240823,21100,-61.71,20240625,4975,62.41,20240823,2.25,N,464080,100,17 억,,205825,N,N,10,N,00,N
20240927,121352,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8160,430,2,5.56,29412324300,3662399,162.88,7850,8300,7690,10040,5420,7730,8031.22,1.17,0,-43358,8076,7902,7726,7552,7376,7990,7640,18,2310,100,5410,10,1,17529140,1430,12.44,6.35,12,20.89,656.00,1285.00,21100,20240625,-61.33,4975,20240823,64.02,21100,-61.33,20240625,4975,64.02,20240823,21100,-61.33,20240625,4975,64.02,20240823,2.25,N,464080,100,17 억,,205825,N,N,10,N,00,N
20240927,111353,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8090,360,2,4.66,25388962990,3165388,140.77,7850,8300,7690,10040,5420,7730,8021.17,1.17,0,-83323,8076,7902,7726,7552,7376,7990,7640,18,2310,100,5410,10,1,17529140,1418,12.33,6.30,12,18.06,656.00,1285.00,21100,20240625,-61.66,4975,20240823,62.61,21100,-61.66,20240625,4975,62.61,20240823,21100,-61.66,20240625,4975,62.61,20240823,2.25,N,464080,100,17 억,,205825,N,N,10,N,00,N
20240927,101355,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7820,90,2,1.16,8479366910,1081466,48.10,7850,7960,7690,10040,5420,7730,7841.03,1.17,0,-94193,8076,7902,7726,7552,7376,7990,7640,18,2310,100,5410,10,1,17529140,1371,11.92,6.09,12,6.17,656.00,1285.00,21100,20240625,-62.94,4975,20240823,57.19,21100,-62.94,20240625,4975,57.19,20240823,21100,-62.94,20240625,4975,57.19,20240823,2.25,N,464080,100,17 억,,205825,N,N,10,N,00,N
20240927,091400,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7780,50,2,0.65,2251847360,289613,12.88,7850,7860,7690,10040,5420,7730,7775.99,1.17,0,-57488,8076,7902,7726,7552,7376,7990,7640,18,2310,100,5410,10,1,17529140,1364,11.86,6.05,12,1.65,656.00,1285.00,21100,20240625,-63.13,4975,20240823,56.38,21100,-63.13,20240625,4975,56.38,20240823,21100,-63.13,20240625,4975,56.38,20240823,2.25,N,464080,100,17 억,,205825,N,N,10,N,00,N
20240926,161334,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7730,210,2,2.79,17168363220,2218616,86.55,7710,7900,7550,9770,5270,7520,7738.35,1.40,0,-39504,8066,7792,7476,7202,6886,7930,7340,18,2250,100,5260,10,1,17529140,1355,11.78,6.02,12,12.66,656.00,1285.00,21100,20240625,-63.36,4975,20240823,55.38,21100,-63.36,20240625,4975,55.38,20240823,21100,-63.36,20240625,4975,55.38,20240823,2.07,N,464080,100,17 억,,245384,N,N,10,N,00,N
20240926,151343,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7730,210,2,2.79,16700503820,2157993,84.19,7710,7900,7550,9770,5270,7520,7738.91,1.40,0,-45334,8066,7792,7476,7202,6886,7930,7340,18,2250,100,5260,10,1,17529140,1355,11.78,6.02,12,12.31,656.00,1285.00,21100,20240625,-63.36,4975,20240823,55.38,21100,-63.36,20240625,4975,55.38,20240823,21100,-63.36,20240625,4975,55.38,20240823,2.07,N,464080,100,17 억,,245384,N,N,0,N,00,N
20240926,141351,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7720,200,2,2.66,15435457490,1993954,77.79,7710,7900,7550,9770,5270,7520,7741.13,1.40,0,-62536,8066,7792,7476,7202,6886,7930,7340,18,2250,100,5260,10,1,17529140,1353,11.77,6.01,12,11.38,656.00,1285.00,21100,20240625,-63.41,4975,20240823,55.18,21100,-63.41,20240625,4975,55.18,20240823,21100,-63.41,20240625,4975,55.18,20240823,2.07,N,464080,100,17 억,,245384,N,N,0,N,00,N
20240926,131321,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7680,160,2,2.13,14745900200,1904645,74.30,7710,7900,7550,9770,5270,7520,7742.08,1.40,0,-70548,8066,7792,7476,7202,6886,7930,7340,18,2250,100,5260,10,1,17529140,1346,11.71,5.98,12,10.87,656.00,1285.00,21100,20240625,-63.60,4975,20240823,54.37,21100,-63.60,20240625,4975,54.37,20240823,21100,-63.60,20240625,4975,54.37,20240823,2.07,N,464080,100,17 억,,245384,N,N,0,N,00,N
20240926,121349,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7760,240,2,3.19,13594232920,1755567,68.49,7710,7900,7550,9770,5270,7520,7743.50,1.40,0,-80923,8066,7792,7476,7202,6886,7930,7340,18,2250,100,5260,10,1,17529140,1360,11.83,6.04,12,10.02,656.00,1285.00,21100,20240625,-63.22,4975,20240823,55.98,21100,-63.22,20240625,4975,55.98,20240823,21100,-63.22,20240625,4975,55.98,20240823,2.07,N,464080,100,17 억,,245384,N,N,0,N,00,N
20240926,111347,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7800,280,2,3.72,12099034400,1563693,61.00,7710,7900,7550,9770,5270,7520,7737.48,1.40,0,-70659,8066,7792,7476,7202,6886,7930,7340,18,2250,100,5260,10,1,17529140,1367,11.89,6.07,12,8.92,656.00,1285.00,21100,20240625,-63.03,4975,20240823,56.78,21100,-63.03,20240625,4975,56.78,20240823,21100,-63.03,20240625,4975,56.78,20240823,2.07,N,464080,100,17 억,,245384,N,N,0,N,00,N
20240926,101351,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7710,190,2,2.53,10292190460,1330787,51.92,7710,7900,7550,9770,5270,7520,7733.92,1.40,0,-82339,8066,7792,7476,7202,6886,7930,7340,18,2250,100,5260,10,1,17529140,1351,11.75,6.00,12,7.59,656.00,1285.00,21100,20240625,-63.46,4975,20240823,54.97,21100,-63.46,20240625,4975,54.97,20240823,21100,-63.46,20240625,4975,54.97,20240823,2.07,N,464080,100,17 억,,245384,N,N,0,N,00,N
20240926,091347,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7840,320,2,4.26,3171107740,408454,15.93,7710,7850,7610,9770,5270,7520,7763.70,1.40,0,23607,8066,7792,7476,7202,6886,7930,7340,18,2250,100,5260,10,1,17529140,1374,11.95,6.10,12,2.33,656.00,1285.00,21100,20240625,-62.84,4975,20240823,57.59,21100,-62.84,20240625,4975,57.59,20240823,21100,-62.84,20240625,4975,57.59,20240823,2.07,N,464080,100,17 억,,245384,N,N,0,N,00,N
20240925,161330,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7520,-160,5,-2.08,18099848120,2439114,89.60,7500,7750,7160,9980,5380,7680,7420.44,1.27,0,24218,8466,8072,7736,7342,7006,7905,7175,18,2300,100,5370,10,1,17529140,1318,11.46,5.85,12,13.91,656.00,1285.00,21100,20240625,-64.36,4975,20240823,51.16,21100,-64.36,20240625,4975,51.16,20240823,21100,-64.36,20240625,4975,51.16,20240823,2.51,N,464080,100,17 억,,222368,N,N,206,N,00,N
20240925,151343,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7550,-130,5,-1.69,17486364020,2357701,86.61,7500,7750,7160,9980,5380,7680,7416.69,1.27,0,1657,8466,8072,7736,7342,7006,7905,7175,18,2300,100,5370,10,1,17529140,1323,11.51,5.88,12,13.45,656.00,1285.00,21100,20240625,-64.22,4975,20240823,51.76,21100,-64.22,20240625,4975,51.76,20240823,21100,-64.22,20240625,4975,51.76,20240823,2.51,N,464080,100,17 억,,222368,N,N,206,N,00,N
20240925,141344,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7720,40,2,0.52,15027943550,2031049,74.61,7500,7750,7160,9980,5380,7680,7399.09,1.27,0,-15548,8466,8072,7736,7342,7006,7905,7175,18,2300,100,5370,10,1,17529140,1353,11.77,6.01,12,11.59,656.00,1285.00,21100,20240625,-63.41,4975,20240823,55.18,21100,-63.41,20240625,4975,55.18,20240823,21100,-63.41,20240625,4975,55.18,20240823,2.51,N,464080,100,17 억,,222368,N,N,206,N,00,N
20240925,131334,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7540,-140,5,-1.82,11740716460,1601343,58.82,7500,7590,7160,9980,5380,7680,7331.77,1.27,0,-65635,8466,8072,7736,7342,7006,7905,7175,18,2300,100,5370,10,1,17529140,1322,11.49,5.87,12,9.14,656.00,1285.00,21100,20240625,-64.27,4975,20240823,51.56,21100,-64.27,20240625,4975,51.56,20240823,21100,-64.27,20240625,4975,51.56,20240823,2.51,N,464080,100,17 억,,222368,N,N,206,N,00,N
20240925,121344,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7370,-310,5,-4.04,10406276570,1423344,52.28,7500,7580,7160,9980,5380,7680,7311.12,1.27,0,-113979,8466,8072,7736,7342,7006,7905,7175,18,2300,100,5370,10,1,17529140,1292,11.23,5.74,12,8.12,656.00,1285.00,21100,20240625,-65.07,4975,20240823,48.14,21100,-65.07,20240625,4975,48.14,20240823,21100,-65.07,20240625,4975,48.14,20240823,2.51,N,464080,100,17 억,,222368,N,N,206,N,00,N
20240925,111339,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7340,-340,5,-4.43,8708288870,1194230,43.87,7500,7580,7160,9980,5380,7680,7291.93,1.27,0,-131921,8466,8072,7736,7342,7006,7905,7175,18,2300,100,5370,10,1,17529140,1287,11.19,5.71,12,6.81,656.00,1285.00,21100,20240625,-65.21,4975,20240823,47.54,21100,-65.21,20240625,4975,47.54,20240823,21100,-65.21,20240625,4975,47.54,20240823,2.51,N,464080,100,17 억,,222368,N,N,206,N,00,N
20240925,101336,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7200,-480,5,-6.25,7477356270,1024271,37.62,7500,7580,7170,9980,5380,7680,7300.13,1.27,0,-113690,8466,8072,7736,7342,7006,7905,7175,18,2300,100,5370,10,1,17529140,1262,10.98,5.60,12,5.84,656.00,1285.00,21100,20240625,-65.88,4975,20240823,44.72,21100,-65.88,20240625,4975,44.72,20240823,21100,-65.88,20240625,4975,44.72,20240823,2.51,N,464080,100,17 억,,222368,N,N,206,N,00,N
20240925,091350,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7390,-290,5,-3.78,3125253950,425555,15.63,7500,7580,7210,9980,5380,7680,7343.85,1.27,0,4094,8466,8072,7736,7342,7006,7905,7175,18,2300,100,5370,10,1,17529140,1295,11.27,5.75,12,2.43,656.00,1285.00,21100,20240625,-64.98,4975,20240823,48.54,21100,-64.98,20240625,4975,48.54,20240823,21100,-64.98,20240625,4975,48.54,20240823,2.51,N,464080,100,17 억,,222368,N,N,206,N,00,N
20240924,161331,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7680,0,3,0.00,20998525340,2696954,90.02,8000,8130,7400,9980,5380,7680,7786.71,1.87,0,-108636,8433,8056,7493,7116,6553,8245,7305,18,2300,100,5370,10,1,17529140,1346,11.71,5.98,12,15.39,656.00,1285.00,21100,20240625,-63.60,4975,20240823,54.37,21100,-63.60,20240625,4975,54.37,20240823,21100,-63.60,20240625,4975,54.37,20240823,2.45,N,464080,100,17 억,,327582,N,N,206,N,00,N
20240924,151334,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7670,-10,5,-0.13,20545628720,2637920,88.05,8000,8130,7400,9980,5380,7680,7789.01,1.87,0,-111651,8433,8056,7493,7116,6553,8245,7305,18,2300,100,5370,10,1,17529140,1344,11.69,5.97,12,15.05,656.00,1285.00,21100,20240625,-63.65,4975,20240823,54.17,21100,-63.65,20240625,4975,54.17,20240823,21100,-63.65,20240625,4975,54.17,20240823,2.45,N,464080,100,17 억,,327582,N,N,0,N,00,N
20240924,141324,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7490,-190,5,-2.47,18948570680,2426419,80.99,8000,8130,7400,9980,5380,7680,7809.84,1.87,0,-127651,8433,8056,7493,7116,6553,8245,7305,18,2300,100,5370,10,1,17529140,1313,11.42,5.83,12,13.84,656.00,1285.00,21100,20240625,-64.50,4975,20240823,50.55,21100,-64.50,20240625,4975,50.55,20240823,21100,-64.50,20240625,4975,50.55,20240823,2.45,N,464080,100,17 억,,327582,N,N,0,N,00,N
20240924,131332,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7500,-180,5,-2.34,18292248410,2339033,78.08,8000,8130,7400,9980,5380,7680,7821.07,1.87,0,-153192,8433,8056,7493,7116,6553,8245,7305,18,2300,100,5370,10,1,17529140,1315,11.43,5.84,12,13.34,656.00,1285.00,21100,20240625,-64.45,4975,20240823,50.75,21100,-64.45,20240625,4975,50.75,20240823,21100,-64.45,20240625,4975,50.75,20240823,2.45,N,464080,100,17 억,,327582,N,N,0,N,00,N
20240924,121327,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7680,0,3,0.00,16829364880,2144003,71.57,8000,8130,7550,9980,5380,7680,7850.35,1.87,0,-145179,8433,8056,7493,7116,6553,8245,7305,18,2300,100,5370,10,1,17529140,1346,11.71,5.98,12,12.23,656.00,1285.00,21100,20240625,-63.60,4975,20240823,54.37,21100,-63.60,20240625,4975,54.37,20240823,21100,-63.60,20240625,4975,54.37,20240823,2.45,N,464080,100,17 억,,327582,N,N,0,N,00,N
20240924,111336,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7610,-70,5,-0.91,16270550430,2070781,69.12,8000,8130,7550,9980,5380,7680,7858.12,1.87,0,-128558,8433,8056,7493,7116,6553,8245,7305,18,2300,100,5370,10,1,17529140,1334,11.60,5.92,12,11.81,656.00,1285.00,21100,20240625,-63.93,4975,20240823,52.96,21100,-63.93,20240625,4975,52.96,20240823,21100,-63.93,20240625,4975,52.96,20240823,2.45,N,464080,100,17 억,,327582,N,N,0,N,00,N
20240924,101334,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7710,30,2,0.39,14999208990,1904224,63.56,8000,8130,7550,9980,5380,7680,7877.92,1.87,0,-128715,8433,8056,7493,7116,6553,8245,7305,18,2300,100,5370,10,1,17529140,1351,11.75,6.00,12,10.86,656.00,1285.00,21100,20240625,-63.46,4975,20240823,54.97,21100,-63.46,20240625,4975,54.97,20240823,21100,-63.46,20240625,4975,54.97,20240823,2.45,N,464080,100,17 억,,327582,N,N,0,N,00,N
20240924,091336,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7840,160,2,2.08,5155552390,658635,21.99,8000,8000,7550,9980,5380,7680,7830.06,1.87,0,-100925,8433,8056,7493,7116,6553,8245,7305,18,2300,100,5370,10,1,17529140,1374,11.95,6.10,12,3.76,656.00,1285.00,21100,20240625,-62.84,4975,20240823,57.59,21100,-62.84,20240625,4975,57.59,20240823,21100,-62.84,20240625,4975,57.59,20240823,2.45,N,464080,100,17 억,,327582,N,N,0,N,00,N
20240923,161326,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7680,680,2,9.71,22479877970,2963061,308.96,7040,7870,6930,9100,4900,7000,7587.27,0.14,0,308516,7813,7406,7203,6796,6593,7305,6695,18,2100,100,4900,10,1,17529140,1346,11.71,5.98,12,16.90,656.00,1285.00,21100,20240625,-63.60,4975,20240823,54.37,21100,-63.60,20240625,4975,54.37,20240823,21100,-63.60,20240625,4975,54.37,20240823,2.04,N,464080,100,17 억,,24523,N,N,27,N,00,N
20240923,151332,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7640,640,2,9.14,21725537650,2864663,298.70,7040,7870,6930,9100,4900,7000,7584.72,0.14,0,319459,7813,7406,7203,6796,6593,7305,6695,18,2100,100,4900,10,1,17529140,1339,11.65,5.95,12,16.34,656.00,1285.00,21100,20240625,-63.79,4975,20240823,53.57,21100,-63.79,20240625,4975,53.57,20240823,21100,-63.79,20240625,4975,53.57,20240823,2.04,N,464080,100,17 억,,24523,N,N,27,N,00,N
20240923,141338,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7620,620,2,8.86,18307325390,2418794,252.21,7040,7870,6930,9100,4900,7000,7569.64,0.14,0,288693,7813,7406,7203,6796,6593,7305,6695,18,2100,100,4900,10,1,17529140,1336,11.62,5.93,12,13.80,656.00,1285.00,21100,20240625,-63.89,4975,20240823,53.17,21100,-63.89,20240625,4975,53.17,20240823,21100,-63.89,20240625,4975,53.17,20240823,2.04,N,464080,100,17 억,,24523,N,N,27,N,00,N
20240923,131333,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7680,680,2,9.71,10638170080,1426578,148.75,7040,7760,6930,9100,4900,7000,7458.29,0.14,0,263936,7813,7406,7203,6796,6593,7305,6695,18,2100,100,4900,10,1,17529140,1346,11.71,5.98,12,8.14,656.00,1285.00,21100,20240625,-63.60,4975,20240823,54.37,21100,-63.60,20240625,4975,54.37,20240823,21100,-63.60,20240625,4975,54.37,20240823,2.04,N,464080,100,17 억,,24523,N,N,27,N,00,N
20240923,121335,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7470,470,2,6.71,6838497550,929562,96.93,7040,7590,6930,9100,4900,7000,7358.09,0.14,0,278778,7813,7406,7203,6796,6593,7305,6695,18,2100,100,4900,10,1,17529140,1309,11.39,5.81,12,5.30,656.00,1285.00,21100,20240625,-64.60,4975,20240823,50.15,21100,-64.60,20240625,4975,50.15,20240823,21100,-64.60,20240625,4975,50.15,20240823,2.04,N,464080,100,17 억,,24523,N,N,27,N,00,N
20240923,111331,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7490,490,2,7.00,6111954760,832238,86.78,7040,7590,6930,9100,4900,7000,7345.51,0.14,0,248618,7813,7406,7203,6796,6593,7305,6695,18,2100,100,4900,10,1,17529140,1313,11.42,5.83,12,4.75,656.00,1285.00,21100,20240625,-64.50,4975,20240823,50.55,21100,-64.50,20240625,4975,50.55,20240823,21100,-64.50,20240625,4975,50.55,20240823,2.04,N,464080,100,17 억,,24523,N,N,27,N,00,N
20240923,101331,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7360,360,2,5.14,3270315590,452384,47.17,7040,7410,6930,9100,4900,7000,7230.93,0.14,0,118683,7813,7406,7203,6796,6593,7305,6695,18,2100,100,4900,10,1,17529140,1290,11.22,5.73,12,2.58,656.00,1285.00,21100,20240625,-65.12,4975,20240823,47.94,21100,-65.12,20240625,4975,47.94,20240823,21100,-65.12,20240625,4975,47.94,20240823,2.04,N,464080,100,17 억,,24523,N,N,27,N,00,N
20240923,091332,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7140,140,2,2.00,658233310,93294,9.73,7040,7200,6930,9100,4900,7000,7057.72,0.14,0,14401,7813,7406,7203,6796,6593,7305,6695,18,2100,100,4900,10,1,17529140,1252,10.88,5.56,12,0.53,656.00,1285.00,21100,20240625,-66.16,4975,20240823,43.52,21100,-66.16,20240625,4975,43.52,20240823,21100,-66.16,20240625,4975,43.52,20240823,2.04,N,464080,100,17 억,,24523,N,N,27,N,00,N
20240913,161222,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7420,10,2,0.13,23296399050,3175856,172.96,7400,7730,6840,9630,5190,7410,7335.09,1.93,0,150620,7790,7600,7310,7120,6830,7695,7215,18,2220,100,5180,10,1,17529140,1301,11.31,5.77,12,18.12,656.00,1285.00,21100,20240625,-64.83,4975,20240823,49.15,21100,-64.83,20240625,4975,49.15,20240823,21100,-64.83,20240625,4975,49.15,20240823,2.58,N,464080,100,17 억,,338399,N,N,5384,N,00,N
20240913,151235,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7540,130,2,1.75,22600937650,3082634,167.89,7400,7730,6840,9630,5190,7410,7331.69,1.93,0,126077,7790,7600,7310,7120,6830,7695,7215,18,2220,100,5180,10,1,17529140,1322,11.49,5.87,12,17.59,656.00,1285.00,21100,20240625,-64.27,4975,20240823,51.56,21100,-64.27,20240625,4975,51.56,20240823,21100,-64.27,20240625,4975,51.56,20240823,2.58,N,464080,100,17 억,,338399,N,N,0,N,00,N
20240913,141235,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7270,-140,5,-1.89,19307179180,2639267,143.74,7400,7730,6840,9630,5190,7410,7315.34,1.93,0,-40310,7790,7600,7310,7120,6830,7695,7215,18,2220,100,5180,10,1,17529140,1274,11.08,5.66,12,15.06,656.00,1285.00,21100,20240625,-65.55,4975,20240823,46.13,21100,-65.55,20240625,4975,46.13,20240823,21100,-65.55,20240625,4975,46.13,20240823,2.58,N,464080,100,17 억,,338399,N,N,0,N,00,N
20240913,131228,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6990,-420,5,-5.67,16987987120,2311096,125.87,7400,7730,6840,9630,5190,7410,7350.61,1.93,0,-54815,7790,7600,7310,7120,6830,7695,7215,18,2220,100,5180,10,1,17529140,1225,10.66,5.44,12,13.18,656.00,1285.00,21100,20240625,-66.87,4975,20240823,40.50,21100,-66.87,20240625,4975,40.50,20240823,21100,-66.87,20240625,4975,40.50,20240823,2.58,N,464080,100,17 억,,338399,N,N,0,N,00,N
20240913,121232,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7320,-90,5,-1.21,11684684720,1552814,84.57,7400,7730,7210,9630,5190,7410,7524.87,1.93,0,35609,7790,7600,7310,7120,6830,7695,7215,18,2220,100,5180,10,1,17529140,1283,11.16,5.70,12,8.86,656.00,1285.00,21100,20240625,-65.31,4975,20240823,47.14,21100,-65.31,20240625,4975,47.14,20240823,21100,-65.31,20240625,4975,47.14,20240823,2.58,N,464080,100,17 억,,338399,N,N,0,N,00,N
20240913,111235,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7600,190,2,2.56,9301402860,1233995,67.21,7400,7730,7210,9630,5190,7410,7537.67,1.93,0,-12638,7790,7600,7310,7120,6830,7695,7215,18,2220,100,5180,10,1,17529140,1332,11.59,5.91,12,7.04,656.00,1285.00,21100,20240625,-63.98,4975,20240823,52.76,21100,-63.98,20240625,4975,52.76,20240823,21100,-63.98,20240625,4975,52.76,20240823,2.58,N,464080,100,17 억,,338399,N,N,0,N,00,N
20240913,101237,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7660,250,2,3.37,5579069240,747787,40.73,7400,7670,7210,9630,5190,7410,7460.80,1.93,0,11243,7790,7600,7310,7120,6830,7695,7215,18,2220,100,5180,10,1,17529140,1343,11.68,5.96,12,4.27,656.00,1285.00,21100,20240625,-63.70,4975,20240823,53.97,21100,-63.70,20240625,4975,53.97,20240823,21100,-63.70,20240625,4975,53.97,20240823,2.58,N,464080,100,17 억,,338399,N,N,0,N,00,N
20240913,091240,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7350,-60,5,-0.81,1386796890,190371,10.37,7400,7400,7210,9630,5190,7410,7284.47,1.93,0,-2455,7790,7600,7310,7120,6830,7695,7215,18,2220,100,5180,10,1,17529140,1288,11.20,5.72,12,1.09,656.00,1285.00,21100,20240625,-65.17,4975,20240823,47.74,21100,-65.17,20240625,4975,47.74,20240823,21100,-65.17,20240625,4975,47.74,20240823,2.58,N,464080,100,17 억,,338399,N,N,0,N,00,N
20240912,161212,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7410,480,2,6.93,13081067390,1790490,76.26,7230,7500,7020,9000,4860,6930,7305.37,0.88,0,184521,7690,7310,7070,6690,6450,7500,6880,18,2070,100,4850,10,1,17529140,1299,11.30,5.77,12,10.21,656.00,1285.00,21100,20240625,-64.88,4975,20240823,48.94,21100,-64.88,20240625,4975,48.94,20240823,21100,-64.88,20240625,4975,48.94,20240823,2.43,N,464080,100,17 억,,153940,N,N,0,N,00,N
20240912,151229,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7360,430,2,6.20,12471051600,1707783,72.74,7230,7500,7020,9000,4860,6930,7302.48,0.88,0,184979,7690,7310,7070,6690,6450,7500,6880,18,2070,100,4850,10,1,17529140,1290,11.22,5.73,12,9.74,656.00,1285.00,21100,20240625,-65.12,4975,20240823,47.94,21100,-65.12,20240625,4975,47.94,20240823,21100,-65.12,20240625,4975,47.94,20240823,2.43,N,464080,100,17 억,,153940,N,N,0,N,00,N
20240912,141237,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7260,330,2,4.76,9557927920,1314123,55.97,7230,7440,7020,9000,4860,6930,7273.24,0.88,0,174784,7690,7310,7070,6690,6450,7500,6880,18,2070,100,4850,10,1,17529140,1273,11.07,5.65,12,7.50,656.00,1285.00,21100,20240625,-65.59,4975,20240823,45.93,21100,-65.59,20240625,4975,45.93,20240823,21100,-65.59,20240625,4975,45.93,20240823,2.43,N,464080,100,17 억,,153940,N,N,0,N,00,N
20240912,131223,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7280,350,2,5.05,8875469750,1220495,51.98,7230,7440,7020,9000,4860,6930,7272.02,0.88,0,189840,7690,7310,7070,6690,6450,7500,6880,18,2070,100,4850,10,1,17529140,1276,11.10,5.67,12,6.96,656.00,1285.00,21100,20240625,-65.50,4975,20240823,46.33,21100,-65.50,20240625,4975,46.33,20240823,21100,-65.50,20240625,4975,46.33,20240823,2.43,N,464080,100,17 억,,153940,N,N,0,N,00,N
20240912,121222,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7250,320,2,4.62,8555036420,1176459,50.11,7230,7440,7020,9000,4860,6930,7271.85,0.88,0,195295,7690,7310,7070,6690,6450,7500,6880,18,2070,100,4850,10,1,17529140,1271,11.05,5.64,12,6.71,656.00,1285.00,21100,20240625,-65.64,4975,20240823,45.73,21100,-65.64,20240625,4975,45.73,20240823,21100,-65.64,20240625,4975,45.73,20240823,2.43,N,464080,100,17 억,,153940,N,N,0,N,00,N
20240912,111221,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7310,380,2,5.48,8018428240,1102671,46.96,7230,7440,7020,9000,4860,6930,7271.82,0.88,0,191822,7690,7310,7070,6690,6450,7500,6880,18,2070,100,4850,10,1,17529140,1281,11.14,5.69,12,6.29,656.00,1285.00,21100,20240625,-65.36,4975,20240823,46.93,21100,-65.36,20240625,4975,46.93,20240823,21100,-65.36,20240625,4975,46.93,20240823,2.43,N,464080,100,17 억,,153940,N,N,0,N,00,N
20240912,101224,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7240,310,2,4.47,6876819340,946266,40.30,7230,7440,7020,9000,4860,6930,7267.32,0.88,0,159269,7690,7310,7070,6690,6450,7500,6880,18,2070,100,4850,10,1,17529140,1269,11.04,5.63,12,5.40,656.00,1285.00,21100,20240625,-65.69,4975,20240823,45.53,21100,-65.69,20240625,4975,45.53,20240823,21100,-65.69,20240625,4975,45.53,20240823,2.43,N,464080,100,17 억,,153940,N,N,0,N,00,N
20240912,091226,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7180,250,2,3.61,1800091070,251870,10.73,7230,7240,7020,9000,4860,6930,7146.91,0.88,0,-9500,7690,7310,7070,6690,6450,7500,6880,18,2070,100,4850,10,1,17529140,1259,10.95,5.59,12,1.44,656.00,1285.00,21100,20240625,-65.97,4975,20240823,44.32,21100,-65.97,20240625,4975,44.32,20240823,21100,-65.97,20240625,4975,44.32,20240823,2.43,N,464080,100,17 억,,153940,N,N,0,N,00,N
20240911,161159,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6930,130,2,1.91,15074501390,2113353,107.05,6830,7450,6830,8840,4760,6800,7136.42,0.33,0,94982,7986,7392,7046,6452,6106,7220,6280,18,2040,100,4760,10,1,17529140,1215,10.56,5.39,12,12.06,656.00,1285.00,21100,20240625,-67.16,4975,20240823,39.30,21100,-67.16,20240625,4975,39.30,20240823,21100,-67.16,20240625,4975,39.30,20240823,2.44,N,464080,100,17 억,,57413,N,N,0,N,00,N
20240911,151206,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7010,210,2,3.09,14537300310,2036312,103.15,6830,7450,6830,8840,4760,6800,7142.07,0.33,0,72310,7986,7392,7046,6452,6106,7220,6280,18,2040,100,4760,10,1,17529140,1229,10.69,5.46,12,11.62,656.00,1285.00,21100,20240625,-66.78,4975,20240823,40.90,21100,-66.78,20240625,4975,40.90,20240823,21100,-66.78,20240625,4975,40.90,20240823,2.44,N,464080,100,17 억,,57413,N,N,0,N,00,N
20240911,141209,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7060,260,2,3.82,13380032140,1871047,94.78,6830,7450,6830,8840,4760,6800,7154.52,0.33,0,77440,7986,7392,7046,6452,6106,7220,6280,18,2040,100,4760,10,1,17529140,1238,10.76,5.49,12,10.67,656.00,1285.00,21100,20240625,-66.54,4975,20240823,41.91,21100,-66.54,20240625,4975,41.91,20240823,21100,-66.54,20240625,4975,41.91,20240823,2.44,N,464080,100,17 억,,57413,N,N,0,N,00,N
20240911,131203,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7070,270,2,3.97,11759475700,1643339,83.24,6830,7450,6830,8840,4760,6800,7159.80,0.33,0,64130,7986,7392,7046,6452,6106,7220,6280,18,2040,100,4760,10,1,17529140,1239,10.78,5.50,12,9.37,656.00,1285.00,21100,20240625,-66.49,4975,20240823,42.11,21100,-66.49,20240625,4975,42.11,20240823,21100,-66.49,20240625,4975,42.11,20240823,2.44,N,464080,100,17 억,,57413,N,N,0,N,00,N
20240911,121207,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7040,240,2,3.53,11172282970,1559866,79.02,6830,7450,6830,8840,4760,6800,7166.59,0.33,0,73110,7986,7392,7046,6452,6106,7220,6280,18,2040,100,4760,10,1,17529140,1234,10.73,5.48,12,8.90,656.00,1285.00,21100,20240625,-66.64,4975,20240823,41.51,21100,-66.64,20240625,4975,41.51,20240823,21100,-66.64,20240625,4975,41.51,20240823,2.44,N,464080,100,17 억,,57413,N,N,0,N,00,N
20240911,111158,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7060,260,2,3.82,10478267310,1461207,74.02,6830,7450,6830,8840,4760,6800,7175.62,0.33,0,66665,7986,7392,7046,6452,6106,7220,6280,18,2040,100,4760,10,1,17529140,1238,10.76,5.49,12,8.34,656.00,1285.00,21100,20240625,-66.54,4975,20240823,41.91,21100,-66.54,20240625,4975,41.91,20240823,21100,-66.54,20240625,4975,41.91,20240823,2.44,N,464080,100,17 억,,57413,N,N,0,N,00,N
20240911,101152,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7130,330,2,4.85,9204565950,1280648,64.87,6830,7450,6830,8840,4760,6800,7192.98,0.33,0,18621,7986,7392,7046,6452,6106,7220,6280,18,2040,100,4760,10,1,17529140,1250,10.87,5.55,12,7.31,656.00,1285.00,21100,20240625,-66.21,4975,20240823,43.32,21100,-66.21,20240625,4975,43.32,20240823,21100,-66.21,20240625,4975,43.32,20240823,2.44,N,464080,100,17 억,,57413,N,N,0,N,00,N
20240911,091212,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7170,370,2,5.44,5768815540,801617,40.61,6830,7450,6830,8840,4760,6800,7205.63,0.33,0,-4375,7986,7392,7046,6452,6106,7220,6280,18,2040,100,4760,10,1,17529140,1257,10.93,5.58,12,4.57,656.00,1285.00,21100,20240625,-66.02,4975,20240823,44.12,21100,-66.02,20240625,4975,44.12,20240823,21100,-66.02,20240625,4975,44.12,20240823,2.44,N,464080,100,17 억,,57413,N,N,0,N,00,N
20240910,161155,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6800,-670,5,-8.97,13858040920,1908564,35.41,7350,7640,6700,9710,5230,7470,7262.26,0.56,0,-40387,8256,7862,7316,6922,6376,8060,7120,18,2240,100,5220,10,1,17529140,1192,10.37,5.29,12,10.89,656.00,1285.00,21100,20240625,-67.77,4975,20240823,36.68,21100,-67.77,20240625,4975,36.68,20240823,21100,-67.77,20240625,4975,36.68,20240823,1.83,N,464080,100,17 억,,98472,N,N,0,N,00,N
20240910,151210,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6800,-670,5,-8.97,13048673050,1788806,33.18,7350,7640,6750,9710,5230,7470,7294.35,0.56,0,-53726,8256,7862,7316,6922,6376,8060,7120,18,2240,100,5220,10,1,17529140,1192,10.37,5.29,12,10.20,656.00,1285.00,21100,20240625,-67.77,4975,20240823,36.68,21100,-67.77,20240625,4975,36.68,20240823,21100,-67.77,20240625,4975,36.68,20240823,1.83,N,464080,100,17 억,,98472,N,N,0,N,00,N
20240910,141159,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7060,-410,5,-5.49,11107405060,1507331,27.96,7350,7640,7010,9710,5230,7470,7368.73,0.56,0,-76109,8256,7862,7316,6922,6376,8060,7120,18,2240,100,5220,10,1,17529140,1238,10.76,5.49,12,8.60,656.00,1285.00,21100,20240625,-66.54,4975,20240823,41.91,21100,-66.54,20240625,4975,41.91,20240823,21100,-66.54,20240625,4975,41.91,20240823,1.83,N,464080,100,17 억,,98472,N,N,0,N,00,N
20240910,131202,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7260,-210,5,-2.81,10055989600,1359497,25.22,7350,7640,7070,9710,5230,7470,7396.70,0.56,0,-71960,8256,7862,7316,6922,6376,8060,7120,18,2240,100,5220,10,1,17529140,1273,11.07,5.65,12,7.76,656.00,1285.00,21100,20240625,-65.59,4975,20240823,45.93,21100,-65.59,20240625,4975,45.93,20240823,21100,-65.59,20240625,4975,45.93,20240823,1.83,N,464080,100,17 억,,98472,N,N,0,N,00,N
20240910,121200,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7200,-270,5,-3.61,8743173460,1176489,21.83,7350,7640,7180,9710,5230,7470,7431.49,0.56,0,-66594,8256,7862,7316,6922,6376,8060,7120,18,2240,100,5220,10,1,17529140,1262,10.98,5.60,12,6.71,656.00,1285.00,21100,20240625,-65.88,4975,20240823,44.72,21100,-65.88,20240625,4975,44.72,20240823,21100,-65.88,20240625,4975,44.72,20240823,1.83,N,464080,100,17 억,,98472,N,N,0,N,00,N
20240910,111155,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7370,-100,5,-1.34,7485789060,1003730,18.62,7350,7640,7220,9710,5230,7470,7457.94,0.56,0,-46760,8256,7862,7316,6922,6376,8060,7120,18,2240,100,5220,10,1,17529140,1292,11.23,5.74,12,5.73,656.00,1285.00,21100,20240625,-65.07,4975,20240823,48.14,21100,-65.07,20240625,4975,48.14,20240823,21100,-65.07,20240625,4975,48.14,20240823,1.83,N,464080,100,17 억,,98472,N,N,0,N,00,N
20240910,101201,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7370,-100,5,-1.34,6306985800,843291,15.64,7350,7640,7220,9710,5230,7470,7479.04,0.56,0,-36239,8256,7862,7316,6922,6376,8060,7120,18,2240,100,5220,10,1,17529140,1292,11.23,5.74,12,4.81,656.00,1285.00,21100,20240625,-65.07,4975,20240823,48.14,21100,-65.07,20240625,4975,48.14,20240823,21100,-65.07,20240625,4975,48.14,20240823,1.83,N,464080,100,17 억,,98472,N,N,0,N,00,N
20240910,091157,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7500,30,2,0.40,2027993200,273244,5.07,7350,7540,7220,9710,5230,7470,7421.42,0.56,0,17357,8256,7862,7316,6922,6376,8060,7120,18,2240,100,5220,10,1,17529140,1315,11.43,5.84,12,1.56,656.00,1285.00,21100,20240625,-64.45,4975,20240823,50.75,21100,-64.45,20240625,4975,50.75,20240823,21100,-64.45,20240625,4975,50.75,20240823,1.83,N,464080,100,17 억,,98472,N,N,0,N,00,N
20240909,161133,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7470,30,2,0.40,38882953040,5315098,16.74,7010,7710,6770,9670,5210,7440,7315.35,0.20,0,62929,10073,8756,8063,6746,6053,8410,6400,18,2230,100,5200,10,1,17529140,1309,11.39,5.81,12,30.32,656.00,1285.00,21100,20240625,-64.60,4975,20240823,50.15,21100,-64.60,20240625,4975,50.15,20240823,21100,-64.60,20240625,4975,50.15,20240823,1.44,N,464080,100,17 억,,35542,N,N,0,N,00,N
20240909,151149,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7450,10,2,0.13,34877584350,4785207,15.07,7010,7710,6770,9670,5210,7440,7288.57,0.20,0,22043,10073,8756,8063,6746,6053,8410,6400,18,2230,100,5200,10,1,17529140,1306,11.36,5.80,12,27.30,656.00,1285.00,21100,20240625,-64.69,4975,20240823,49.75,21100,-64.69,20240625,4975,49.75,20240823,21100,-64.69,20240625,4975,49.75,20240823,1.44,N,464080,100,17 억,,35542,N,N,0,N,00,N
20240909,141146,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7440,0,3,0.00,31968453310,4390643,13.83,7010,7710,6770,9670,5210,7440,7280.98,0.20,0,-4531,10073,8756,8063,6746,6053,8410,6400,18,2230,100,5200,10,1,17529140,1304,11.34,5.79,12,25.05,656.00,1285.00,21100,20240625,-64.74,4975,20240823,49.55,21100,-64.74,20240625,4975,49.55,20240823,21100,-64.74,20240625,4975,49.55,20240823,1.44,N,464080,100,17 억,,35542,N,N,0,N,00,N
20240909,131145,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6890,-550,5,-7.39,10933198930,1581355,4.98,7010,7230,6770,9670,5210,7440,6913.28,0.20,0,62582,10073,8756,8063,6746,6053,8410,6400,18,2230,100,5200,10,1,17529140,1208,10.50,5.36,12,9.02,656.00,1285.00,21100,20240625,-67.35,4975,20240823,38.49,21100,-67.35,20240625,4975,38.49,20240823,21100,-67.35,20240625,4975,38.49,20240823,1.44,N,464080,100,17 억,,35542,N,N,0,N,00,N
20240909,121140,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6860,-580,5,-7.80,9381258890,1356873,4.27,7010,7230,6770,9670,5210,7440,6913.25,0.20,0,72425,10073,8756,8063,6746,6053,8410,6400,18,2230,100,5200,10,1,17529140,1202,10.46,5.34,12,7.74,656.00,1285.00,21100,20240625,-67.49,4975,20240823,37.89,21100,-67.49,20240625,4975,37.89,20240823,21100,-67.49,20240625,4975,37.89,20240823,1.44,N,464080,100,17 억,,35542,N,N,0,N,00,N
20240909,111141,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6860,-580,5,-7.80,8739829030,1263223,3.98,7010,7230,6770,9670,5210,7440,6918.00,0.20,0,54432,10073,8756,8063,6746,6053,8410,6400,18,2230,100,5200,10,1,17529140,1202,10.46,5.34,12,7.21,656.00,1285.00,21100,20240625,-67.49,4975,20240823,37.89,21100,-67.49,20240625,4975,37.89,20240823,21100,-67.49,20240625,4975,37.89,20240823,1.44,N,464080,100,17 억,,35542,N,N,0,N,00,N
20240909,101143,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7010,-430,5,-5.78,6653536930,959362,3.02,7010,7230,6800,9670,5210,7440,6934.52,0.20,0,97372,10073,8756,8063,6746,6053,8410,6400,18,2230,100,5200,10,1,17529140,1229,10.69,5.46,12,5.47,656.00,1285.00,21100,20240625,-66.78,4975,20240823,40.90,21100,-66.78,20240625,4975,40.90,20240823,21100,-66.78,20240625,4975,40.90,20240823,1.44,N,464080,100,17 억,,35542,N,N,0,N,00,N
20240909,091137,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6920,-520,5,-6.99,3026272530,433572,1.37,7010,7230,6830,9670,5210,7440,6978.13,0.20,0,62711,10073,8756,8063,6746,6053,8410,6400,18,2230,100,5200,10,1,17529140,1213,10.55,5.39,12,2.47,656.00,1285.00,21100,20240625,-67.20,4975,20240823,39.10,21100,-67.20,20240625,4975,39.10,20240823,21100,-67.20,20240625,4975,39.10,20240823,1.44,N,464080,100,17 억,,35542,N,N,0,N,00,N
20240906,161122,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7440,-380,5,-4.86,271068295600,31511897,818.91,8260,9380,7370,10160,5480,7820,8605.60,0.32,0,-21907,8400,8110,7530,7240,6660,8255,7385,18,2340,100,5470,10,1,17529140,1304,11.34,5.79,12,179.77,656.00,1285.00,21100,20240625,-64.74,4975,20240823,49.55,21100,-64.74,20240625,4975,49.55,20240823,21100,-64.74,20240625,4975,49.55,20240823,1.44,N,464080,100,17 억,,56624,N,N,0,N,00,N
20240906,151141,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7790,-30,5,-0.38,267642393390,31059245,807.15,8260,9380,7370,10160,5480,7820,8619.71,0.32,0,-41543,8400,8110,7530,7240,6660,8255,7385,18,2340,100,5470,10,1,17529140,1366,11.88,6.06,12,177.19,656.00,1285.00,21100,20240625,-63.08,4975,20240823,56.58,21100,-63.08,20240625,4975,56.58,20240823,21100,-63.08,20240625,4975,56.58,20240823,1.44,N,464080,100,17 억,,56624,N,N,0,N,00,N
20240906,141150,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7750,-70,5,-0.90,257107666080,29718998,772.32,8260,9380,7370,10160,5480,7820,8654.07,0.32,0,-44302,8400,8110,7530,7240,6660,8255,7385,18,2340,100,5470,10,1,17529140,1359,11.81,6.03,12,169.54,656.00,1285.00,21100,20240625,-63.27,4975,20240823,55.78,21100,-63.27,20240625,4975,55.78,20240823,21100,-63.27,20240625,4975,55.78,20240823,1.44,N,464080,100,17 억,,56624,N,N,0,N,00,N
20240906,131142,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7580,-240,5,-3.07,237228853050,27197639,706.79,8260,9380,7370,10160,5480,7820,8725.71,0.32,0,-50261,8400,8110,7530,7240,6660,8255,7385,18,2340,100,5470,10,1,17529140,1329,11.55,5.90,12,155.16,656.00,1285.00,21100,20240625,-64.08,4975,20240823,52.36,21100,-64.08,20240625,4975,52.36,20240823,21100,-64.08,20240625,4975,52.36,20240823,1.44,N,464080,100,17 억,,56624,N,N,0,N,00,N
20240906,121142,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7610,-210,5,-2.69,228214701940,26005733,675.82,8260,9380,7550,10160,5480,7820,8779.21,0.32,0,13166,8400,8110,7530,7240,6660,8255,7385,18,2340,100,5470,10,1,17529140,1334,11.60,5.92,12,148.36,656.00,1285.00,21100,20240625,-63.93,4975,20240823,52.96,21100,-63.93,20240625,4975,52.96,20240823,21100,-63.93,20240625,4975,52.96,20240823,1.44,N,464080,100,17 억,,56624,N,N,0,N,00,N
20240906,111142,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8450,630,2,8.06,205100161910,23142469,601.41,8260,9380,8040,10160,5480,7820,8866.99,0.32,0,-41354,8400,8110,7530,7240,6660,8255,7385,18,2340,100,5470,10,1,17529140,1481,12.88,6.58,12,132.02,656.00,1285.00,21100,20240625,-59.95,4975,20240823,69.85,21100,-59.95,20240625,4975,69.85,20240823,21100,-59.95,20240625,4975,69.85,20240823,1.44,N,464080,100,17 억,,56624,N,N,0,N,00,N
20240906,101138,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9040,1220,2,15.60,168926671460,19035480,494.68,8260,9380,8040,10160,5480,7820,8879.83,0.32,0,-50714,8400,8110,7530,7240,6660,8255,7385,18,2340,100,5470,10,1,17529140,1585,13.78,7.04,12,108.59,656.00,1285.00,21100,20240625,-57.16,4975,20240823,81.71,21100,-57.16,20240625,4975,81.71,20240823,21100,-57.16,20240625,4975,81.71,20240823,1.44,N,464080,100,17 억,,56624,N,N,0,N,00,N
20240906,091142,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8990,1170,2,14.96,42716783640,4974339,129.27,8260,9040,8040,10160,5480,7820,8603.04,0.32,0,-35157,8400,8110,7530,7240,6660,8255,7385,18,2340,100,5470,10,1,17529140,1576,13.70,7.00,12,28.38,656.00,1285.00,21100,20240625,-57.39,4975,20240823,80.70,21100,-57.39,20240625,4975,80.70,20240823,21100,-57.39,20240625,4975,80.70,20240823,1.44,N,464080,100,17 억,,56624,N,N,0,N,00,N
20240905,161117,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7820,810,2,11.55,27211712510,3674337,84.66,7010,7820,6950,9110,4910,7010,7402.63,0.13,0,31960,8363,7686,7263,6586,6163,7475,6375,18,2100,100,4900,10,1,17529140,1371,11.92,6.09,12,20.96,656.00,1285.00,21100,20240625,-62.94,4975,20240823,57.19,21100,-62.94,20240625,4975,57.19,20240823,21100,-62.94,20240625,4975,57.19,20240823,1.27,N,464080,100,17 억,,22941,N,N,0,N,00,N
20240905,151140,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7500,490,2,6.99,23414039690,3181311,73.30,7010,7620,6950,9110,4910,7010,7360.01,0.13,0,31125,8363,7686,7263,6586,6163,7475,6375,18,2100,100,4900,10,1,17529140,1315,11.43,5.84,12,18.15,656.00,1285.00,21100,20240625,-64.45,4975,20240823,50.75,21100,-64.45,20240625,4975,50.75,20240823,21100,-64.45,20240625,4975,50.75,20240823,1.27,N,464080,100,17 억,,22941,N,N,0,N,00,N
20240905,141133,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7140,130,2,1.85,6960742330,971243,22.38,7010,7370,6950,9110,4910,7010,7167.04,0.13,0,58423,8363,7686,7263,6586,6163,7475,6375,18,2100,100,4900,10,1,17529140,1252,10.88,5.56,12,5.54,656.00,1285.00,21100,20240625,-66.16,4975,20240823,43.52,21100,-66.16,20240625,4975,43.52,20240823,21100,-66.16,20240625,4975,43.52,20240823,1.27,N,464080,100,17 억,,22941,N,N,0,N,00,N
20240905,131134,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7020,10,2,0.14,6204572540,865008,19.93,7010,7370,6950,9110,4910,7010,7173.09,0.13,0,49496,8363,7686,7263,6586,6163,7475,6375,18,2100,100,4900,10,1,17529140,1231,10.70,5.46,12,4.93,656.00,1285.00,21100,20240625,-66.73,4975,20240823,41.11,21100,-66.73,20240625,4975,41.11,20240823,21100,-66.73,20240625,4975,41.11,20240823,1.27,N,464080,100,17 억,,22941,N,N,0,N,00,N
20240905,121133,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7160,150,2,2.14,5238203440,727492,16.76,7010,7370,7010,9110,4910,7010,7200.69,0.13,0,36489,8363,7686,7263,6586,6163,7475,6375,18,2100,100,4900,10,1,17529140,1255,10.91,5.57,12,4.15,656.00,1285.00,21100,20240625,-66.07,4975,20240823,43.92,21100,-66.07,20240625,4975,43.92,20240823,21100,-66.07,20240625,4975,43.92,20240823,1.27,N,464080,100,17 억,,22941,N,N,0,N,00,N
20240905,111129,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7040,30,2,0.43,4539357070,629377,14.50,7010,7370,7010,9110,4910,7010,7212.87,0.13,0,6858,8363,7686,7263,6586,6163,7475,6375,18,2100,100,4900,10,1,17529140,1234,10.73,5.48,12,3.59,656.00,1285.00,21100,20240625,-66.64,4975,20240823,41.51,21100,-66.64,20240625,4975,41.51,20240823,21100,-66.64,20240625,4975,41.51,20240823,1.27,N,464080,100,17 억,,22941,N,N,0,N,00,N
20240905,101133,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7220,210,2,3.00,3008151860,415558,9.57,7010,7370,7010,9110,4910,7010,7239.53,0.13,0,56117,8363,7686,7263,6586,6163,7475,6375,18,2100,100,4900,10,1,17529140,1266,11.01,5.62,12,2.37,656.00,1285.00,21100,20240625,-65.78,4975,20240823,45.13,21100,-65.78,20240625,4975,45.13,20240823,21100,-65.78,20240625,4975,45.13,20240823,1.27,N,464080,100,17 억,,22941,N,N,0,N,00,N
20240905,091138,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7300,290,2,4.14,1777332660,244773,5.64,7010,7370,7010,9110,4910,7010,7262.45,0.13,0,56060,8363,7686,7263,6586,6163,7475,6375,18,2100,100,4900,10,1,17529140,1280,11.13,5.68,12,1.40,656.00,1285.00,21100,20240625,-65.40,4975,20240823,46.73,21100,-65.40,20240625,4975,46.73,20240823,21100,-65.40,20240625,4975,46.73,20240823,1.27,N,464080,100,17 억,,22941,N,N,0,N,00,N
20240904,161108,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7010,-410,5,-5.53,32602089920,4287199,175.41,7760,7940,6840,9640,5200,7420,7605.02,0.20,0,-12745,7773,7596,7323,7146,6873,7685,7235,18,2220,100,5190,10,1,17529140,1229,10.69,5.46,12,24.46,656.00,1285.00,21100,20240625,-66.78,4975,20240823,40.90,21100,-66.78,20240625,4975,40.90,20240823,21100,-66.78,20240625,4975,40.90,20240823,1.53,N,464080,100,17 억,,35684,N,N,0,N,00,N
20240904,151119,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7010,-410,5,-5.53,32177238860,4226652,172.94,7760,7940,6840,9640,5200,7420,7613.09,0.20,0,-19605,7773,7596,7323,7146,6873,7685,7235,18,2220,100,5190,10,1,17529140,1229,10.69,5.46,12,24.11,656.00,1285.00,21100,20240625,-66.78,4975,20240823,40.90,21100,-66.78,20240625,4975,40.90,20240823,21100,-66.78,20240625,4975,40.90,20240823,1.53,N,464080,100,17 억,,35684,N,N,0,N,00,N
20240904,141123,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6960,-460,5,-6.20,30616918170,4005641,163.89,7760,7940,6900,9640,5200,7420,7643.64,0.20,0,-7564,7773,7596,7323,7146,6873,7685,7235,18,2220,100,5190,10,1,17529140,1220,10.61,5.42,12,22.85,656.00,1285.00,21100,20240625,-67.01,4975,20240823,39.90,21100,-67.01,20240625,4975,39.90,20240823,21100,-67.01,20240625,4975,39.90,20240823,1.53,N,464080,100,17 억,,35684,N,N,0,N,00,N
20240904,131119,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7490,70,2,0.94,27078570470,3514088,143.78,7760,7940,7420,9640,5200,7420,7705.99,0.20,0,-26613,7773,7596,7323,7146,6873,7685,7235,18,2220,100,5190,10,1,17529140,1313,11.42,5.83,12,20.05,656.00,1285.00,21100,20240625,-64.50,4975,20240823,50.55,21100,-64.50,20240625,4975,50.55,20240823,21100,-64.50,20240625,4975,50.55,20240823,1.53,N,464080,100,17 억,,35684,N,N,0,N,00,N
20240904,121118,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7620,200,2,2.70,26215699700,3399258,139.08,7760,7940,7420,9640,5200,7420,7712.48,0.20,0,-26371,7773,7596,7323,7146,6873,7685,7235,18,2220,100,5190,10,1,17529140,1336,11.62,5.93,12,19.39,656.00,1285.00,21100,20240625,-63.89,4975,20240823,53.17,21100,-63.89,20240625,4975,53.17,20240823,21100,-63.89,20240625,4975,53.17,20240823,1.53,N,464080,100,17 억,,35684,N,N,0,N,00,N
20240904,111112,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7580,160,2,2.16,25600606180,3317903,135.75,7760,7940,7420,9640,5200,7420,7716.20,0.20,0,-28989,7773,7596,7323,7146,6873,7685,7235,18,2220,100,5190,10,1,17529140,1329,11.55,5.90,12,18.93,656.00,1285.00,21100,20240625,-64.08,4975,20240823,52.36,21100,-64.08,20240625,4975,52.36,20240823,21100,-64.08,20240625,4975,52.36,20240823,1.53,N,464080,100,17 억,,35684,N,N,0,N,00,N
20240904,101114,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7500,80,2,1.08,23219853140,3000852,122.78,7760,7940,7460,9640,5200,7420,7738.11,0.20,0,-29909,7773,7596,7323,7146,6873,7685,7235,18,2220,100,5190,10,1,17529140,1315,11.43,5.84,12,17.12,656.00,1285.00,21100,20240625,-64.45,4975,20240823,50.75,21100,-64.45,20240625,4975,50.75,20240823,21100,-64.45,20240625,4975,50.75,20240823,1.53,N,464080,100,17 억,,35684,N,N,0,N,00,N
20240904,091122,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7850,430,2,5.80,9295411170,1203270,49.23,7760,7900,7540,9640,5200,7420,7725.99,0.20,0,6356,7773,7596,7323,7146,6873,7685,7235,18,2220,100,5190,10,1,17529140,1376,11.97,6.11,12,6.86,656.00,1285.00,21100,20240625,-62.80,4975,20240823,57.79,21100,-62.80,20240625,4975,57.79,20240823,21100,-62.80,20240625,4975,57.79,20240823,1.53,N,464080,100,17 억,,35684,N,N,0,N,00,N
20240903,161100,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7420,240,2,3.34,15959521300,2178488,42.93,7180,7500,7050,9330,5030,7180,7325.52,0.11,0,16081,8113,7646,7283,6816,6453,7465,6635,18,2150,100,5020,10,1,17529140,1301,11.31,5.77,12,12.43,656.00,1285.00,21100,20240625,-64.83,4975,20240823,49.15,21100,-64.83,20240625,4975,49.15,20240823,21100,-64.83,20240625,4975,49.15,20240823,1.27,N,464080,100,17 억,,18739,N,N,0,N,00,N
20240903,151110,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7300,120,2,1.67,14837091750,2026707,39.94,7180,7500,7050,9330,5030,7180,7321.03,0.11,0,41455,8113,7646,7283,6816,6453,7465,6635,18,2150,100,5020,10,1,17529140,1280,11.13,5.68,12,11.56,656.00,1285.00,21100,20240625,-65.40,4975,20240823,46.73,21100,-65.40,20240625,4975,46.73,20240823,21100,-65.40,20240625,4975,46.73,20240823,1.27,N,464080,100,17 억,,18739,N,N,0,N,00,N
20240903,141109,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7340,160,2,2.23,12909539600,1763772,34.75,7180,7500,7050,9330,5030,7180,7319.55,0.11,0,63276,8113,7646,7283,6816,6453,7465,6635,18,2150,100,5020,10,1,17529140,1287,11.19,5.71,12,10.06,656.00,1285.00,21100,20240625,-65.21,4975,20240823,47.54,21100,-65.21,20240625,4975,47.54,20240823,21100,-65.21,20240625,4975,47.54,20240823,1.27,N,464080,100,17 억,,18739,N,N,0,N,00,N
20240903,131111,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7310,130,2,1.81,11664395960,1593264,31.39,7180,7500,7050,9330,5030,7180,7321.38,0.11,0,26009,8113,7646,7283,6816,6453,7465,6635,18,2150,100,5020,10,1,17529140,1281,11.14,5.69,12,9.09,656.00,1285.00,21100,20240625,-65.36,4975,20240823,46.93,21100,-65.36,20240625,4975,46.93,20240823,21100,-65.36,20240625,4975,46.93,20240823,1.27,N,464080,100,17 억,,18739,N,N,0,N,00,N
20240903,121058,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7430,250,2,3.48,9853634230,1346507,26.53,7180,7500,7050,9330,5030,7180,7318.28,0.11,0,27200,8113,7646,7283,6816,6453,7465,6635,18,2150,100,5020,10,1,17529140,1302,11.33,5.78,12,7.68,656.00,1285.00,21100,20240625,-64.79,4975,20240823,49.35,21100,-64.79,20240625,4975,49.35,20240823,21100,-64.79,20240625,4975,49.35,20240823,1.27,N,464080,100,17 억,,18739,N,N,0,N,00,N
20240903,111056,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7220,40,2,0.56,6344623490,871943,17.18,7180,7440,7050,9330,5030,7180,7276.80,0.11,0,87368,8113,7646,7283,6816,6453,7465,6635,18,2150,100,5020,10,1,17529140,1266,11.01,5.62,12,4.97,656.00,1285.00,21100,20240625,-65.78,4975,20240823,45.13,21100,-65.78,20240625,4975,45.13,20240823,21100,-65.78,20240625,4975,45.13,20240823,1.27,N,464080,100,17 억,,18739,N,N,0,N,00,N
20240903,101056,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7370,190,2,2.65,5244611400,720693,14.20,7180,7440,7050,9330,5030,7180,7277.65,0.11,0,79864,8113,7646,7283,6816,6453,7465,6635,18,2150,100,5020,10,1,17529140,1292,11.23,5.74,12,4.11,656.00,1285.00,21100,20240625,-65.07,4975,20240823,48.14,21100,-65.07,20240625,4975,48.14,20240823,21100,-65.07,20240625,4975,48.14,20240823,1.27,N,464080,100,17 억,,18739,N,N,0,N,00,N
20240903,091101,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7160,-20,5,-0.28,1025308500,143017,2.82,7180,7270,7050,9330,5030,7180,7168.87,0.11,0,12905,8113,7646,7283,6816,6453,7465,6635,18,2150,100,5020,10,1,17529140,1255,10.91,5.57,12,0.82,656.00,1285.00,21100,20240625,-66.07,4975,20240823,43.92,21100,-66.07,20240625,4975,43.92,20240823,21100,-66.07,20240625,4975,43.92,20240823,1.27,N,464080,100,17 억,,18739,N,N,0,N,00,N
20240902,161047,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7180,430,2,6.37,36298004010,5010360,239.03,7190,7750,6920,8770,4730,6750,7244.79,0.68,0,-102852,7416,7082,6796,6462,6176,7250,6630,18,2020,100,4720,10,1,17529140,1259,10.95,5.59,12,28.58,656.00,1285.00,21100,20240625,-65.97,4975,20240823,44.32,21100,-65.97,20240625,4975,44.32,20240823,21100,-65.97,20240625,4975,44.32,20240823,0.71,N,464080,100,17 억,,118720,N,N,0,N,00,N
20240902,151104,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7160,410,2,6.07,35035928490,4835076,230.67,7190,7750,6920,8770,4730,6750,7246.20,0.68,0,-82205,7416,7082,6796,6462,6176,7250,6630,18,2020,100,4720,10,1,17529140,1255,10.91,5.57,12,27.58,656.00,1285.00,21100,20240625,-66.07,4975,20240823,43.92,21100,-66.07,20240625,4975,43.92,20240823,21100,-66.07,20240625,4975,43.92,20240823,0.71,N,464080,100,17 억,,118720,N,N,0,N,00,N
20240902,141101,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7400,650,2,9.63,22503153420,3127826,149.22,7190,7510,6920,8770,4730,6750,7194.50,0.68,0,-90562,7416,7082,6796,6462,6176,7250,6630,18,2020,100,4720,10,1,17529140,1297,11.28,5.76,12,17.84,656.00,1285.00,21100,20240625,-64.93,4975,20240823,48.74,21100,-64.93,20240625,4975,48.74,20240823,21100,-64.93,20240625,4975,48.74,20240823,0.71,N,464080,100,17 억,,118720,N,N,0,N,00,N
20240902,131057,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7060,310,2,4.59,17897820850,2492851,118.93,7190,7510,6920,8770,4730,6750,7179.66,0.68,0,-100070,7416,7082,6796,6462,6176,7250,6630,18,2020,100,4720,10,1,17529140,1238,10.76,5.49,12,14.22,656.00,1285.00,21100,20240625,-66.54,4975,20240823,41.91,21100,-66.54,20240625,4975,41.91,20240823,21100,-66.54,20240625,4975,41.91,20240823,0.71,N,464080,100,17 억,,118720,N,N,0,N,00,N
20240902,121102,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7120,370,2,5.48,16773032250,2334521,111.37,7190,7510,6920,8770,4730,6750,7184.79,0.68,0,-91895,7416,7082,6796,6462,6176,7250,6630,18,2020,100,4720,10,1,17529140,1248,10.85,5.54,12,13.32,656.00,1285.00,21100,20240625,-66.26,4975,20240823,43.12,21100,-66.26,20240625,4975,43.12,20240823,21100,-66.26,20240625,4975,43.12,20240823,0.71,N,464080,100,17 억,,118720,N,N,0,N,00,N
20240902,111049,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6960,210,2,3.11,10559681270,1470423,70.15,7190,7510,6920,8770,4730,6750,7181.39,0.68,0,-73735,7416,7082,6796,6462,6176,7250,6630,18,2020,100,4720,10,1,17529140,1220,10.61,5.42,12,8.39,656.00,1285.00,21100,20240625,-67.01,4975,20240823,39.90,21100,-67.01,20240625,4975,39.90,20240823,21100,-67.01,20240625,4975,39.90,20240823,0.71,N,464080,100,17 억,,118720,N,N,0,N,00,N
20240902,101049,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7020,270,2,4.00,9569737040,1328551,63.38,7190,7510,6960,8770,4730,6750,7203.14,0.68,0,-92525,7416,7082,6796,6462,6176,7250,6630,18,2020,100,4720,10,1,17529140,1231,10.70,5.46,12,7.58,656.00,1285.00,21100,20240625,-66.73,4975,20240823,41.11,21100,-66.73,20240625,4975,41.11,20240823,21100,-66.73,20240625,4975,41.11,20240823,0.71,N,464080,100,17 억,,118720,N,N,0,N,00,N
20240902,091043,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7060,310,2,4.59,6882192690,948765,45.26,7190,7510,7030,8770,4730,6750,7253.84,0.68,0,-90308,7416,7082,6796,6462,6176,7250,6630,18,2020,100,4720,10,1,17529140,1238,10.76,5.49,12,5.41,656.00,1285.00,21100,20240625,-66.54,4975,20240823,41.91,21100,-66.54,20240625,4975,41.91,20240823,21100,-66.54,20240625,4975,41.91,20240823,0.71,N,464080,100,17 억,,118720,N,N,0,N,00,N