KissMeData/049430/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
20240930,160527,57,100.00,KOSDAQ,신고가,의료정밀기기,N,N,N,N, ,N,10930,-270,5,-2.41,954472050,86959,74.11,11360,11360,10700,14560,7840,11200,10973.46,17.66,0,-21060,11673,11436,11093,10856,10513,11555,10975,45,3360,500,7840,10,1,9048000,989,6.46,0.48,12,0.96,1693.00,22952.00,11360,20240930,-3.79,8060,20240805,35.61,11360,-3.79,20240930,8060,35.61,20240805,11360,-3.79,20240930,8060,35.61,20240805,1.54,N,049430,500,45 억,,1597559,N,N,0,N,00,N
20240930,150533,57,100.00,KOSDAQ,신고가,의료정밀기기,N,N,N,N, ,N,10980,-220,5,-1.96,885078130,80601,68.69,11360,11360,10700,14560,7840,11200,10978.02,17.66,0,-18559,11673,11436,11093,10856,10513,11555,10975,45,3360,500,7840,10,1,9048000,993,6.49,0.48,12,0.89,1693.00,22952.00,11360,20240930,-3.35,8060,20240805,36.23,11360,-3.35,20240930,8060,36.23,20240805,11360,-3.35,20240930,8060,36.23,20240805,1.54,N,049430,500,45 억,,1597559,N,N,0,N,00,N
20240930,140532,57,100.00,KOSDAQ,신고가,의료정밀기기,N,N,N,N, ,N,11000,-200,5,-1.79,773886840,70478,60.07,11360,11360,10700,14560,7840,11200,10977.15,17.66,0,-12622,11673,11436,11093,10856,10513,11555,10975,45,3360,500,7840,10,1,9048000,995,6.50,0.48,12,0.78,1693.00,22952.00,11360,20240930,-3.17,8060,20240805,36.48,11360,-3.17,20240930,8060,36.48,20240805,11360,-3.17,20240930,8060,36.48,20240805,1.54,N,049430,500,45 억,,1597559,N,N,0,N,00,N
20240930,130532,57,100.00,KOSDAQ,신고가,의료정밀기기,N,N,N,N, ,N,10820,-380,5,-3.39,700188130,63720,54.31,11360,11360,10700,14560,7840,11200,10984.89,17.66,0,-10962,11673,11436,11093,10856,10513,11555,10975,45,3360,500,7840,10,1,9048000,979,6.39,0.47,12,0.70,1693.00,22952.00,11360,20240930,-4.75,8060,20240805,34.24,11360,-4.75,20240930,8060,34.24,20240805,11360,-4.75,20240930,8060,34.24,20240805,1.54,N,049430,500,45 억,,1597559,N,N,0,N,00,N
20240930,120528,57,100.00,KOSDAQ,신고가,의료정밀기기,N,N,N,N, ,N,10980,-220,5,-1.96,688194030,62617,53.37,11360,11360,10700,14560,7840,11200,10986.87,17.66,0,-11117,11673,11436,11093,10856,10513,11555,10975,45,3360,500,7840,10,1,9048000,993,6.49,0.48,12,0.69,1693.00,22952.00,11360,20240930,-3.35,8060,20240805,36.23,11360,-3.35,20240930,8060,36.23,20240805,11360,-3.35,20240930,8060,36.23,20240805,1.54,N,049430,500,45 억,,1597559,N,N,0,N,00,N
20240930,110527,57,100.00,KOSDAQ,신고가,의료정밀기기,N,N,N,N, ,N,10840,-360,5,-3.21,562262700,51042,43.50,11360,11360,10720,14560,7840,11200,11011.72,17.66,0,-8887,11673,11436,11093,10856,10513,11555,10975,45,3360,500,7840,10,1,9048000,981,6.40,0.47,12,0.56,1693.00,22952.00,11360,20240930,-4.58,8060,20240805,34.49,11360,-4.58,20240930,8060,34.49,20240805,11360,-4.58,20240930,8060,34.49,20240805,1.54,N,049430,500,45 억,,1597559,N,N,0,N,00,N
20240930,100525,57,100.00,KOSDAQ,신고가,의료정밀기기,N,N,N,N, ,N,10860,-340,5,-3.04,444639110,40175,34.24,11360,11360,10800,14560,7840,11200,11063.92,17.66,0,-6498,11673,11436,11093,10856,10513,11555,10975,45,3360,500,7840,10,1,9048000,983,6.41,0.47,12,0.44,1693.00,22952.00,11360,20240930,-4.40,8060,20240805,34.74,11360,-4.40,20240930,8060,34.74,20240805,11360,-4.40,20240930,8060,34.74,20240805,1.54,N,049430,500,45 억,,1597559,N,N,0,N,00,N
20240930,090507,57,100.00,KOSDAQ,신고가,의료정밀기기,N,N,N,N, ,N,11020,-180,5,-1.61,225973220,20157,17.18,11360,11360,11020,14560,7840,11200,11211.26,17.66,0,-6335,11673,11436,11093,10856,10513,11555,10975,45,3360,500,7840,10,1,9048000,997,6.51,0.48,12,0.22,1693.00,22952.00,11360,20240930,-2.99,8060,20240805,36.72,11360,-2.99,20240930,8060,36.72,20240805,11360,-2.99,20240930,8060,36.72,20240805,1.54,N,049430,500,45 억,,1597559,N,N,0,N,00,N
20240927,160526,57,100.00,KOSDAQ,신고가,의료정밀기기,N,N,N,N, ,N,11200,330,2,3.04,1300280040,117201,99.88,10900,11330,10750,14130,7610,10870,11098.01,17.77,0,-11409,11510,11190,10700,10380,9890,11350,10540,45,3260,500,7600,10,1,9048000,1013,6.62,0.49,12,1.30,1693.00,22952.00,11330,20240927,-1.15,8060,20240805,38.96,11330,-1.15,20240927,8060,38.96,20240805,11330,-1.15,20240927,8060,38.96,20240805,1.46,N,049430,500,45 억,,1608225,N,N,1,N,00,N
20240927,150531,57,100.00,KOSDAQ,신고가,의료정밀기기,N,N,N,N, ,N,11140,270,2,2.48,1211934300,109305,93.15,10900,11330,10750,14130,7610,10870,11092.47,17.77,0,-10529,11510,11190,10700,10380,9890,11350,10540,45,3260,500,7600,10,1,9048000,1008,6.58,0.49,12,1.21,1693.00,22952.00,11330,20240927,-1.68,8060,20240805,38.21,11330,-1.68,20240927,8060,38.21,20240805,11330,-1.68,20240927,8060,38.21,20240805,1.46,N,049430,500,45 억,,1608225,N,N,1,N,00,N
20240927,140535,57,100.00,KOSDAQ,신고가,의료정밀기기,N,N,N,N, ,N,10990,120,2,1.10,1051606960,94823,80.81,10900,11330,10750,14130,7610,10870,11095.87,17.77,0,-5881,11510,11190,10700,10380,9890,11350,10540,45,3260,500,7600,10,1,9048000,994,6.49,0.48,12,1.05,1693.00,22952.00,11330,20240927,-3.00,8060,20240805,36.35,11330,-3.00,20240927,8060,36.35,20240805,11330,-3.00,20240927,8060,36.35,20240805,1.46,N,049430,500,45 억,,1608225,N,N,1,N,00,N
20240927,130530,57,100.00,KOSDAQ,신고가,의료정밀기기,N,N,N,N, ,N,10960,90,2,0.83,987191150,88928,75.79,10900,11330,10750,14130,7610,10870,11107.36,17.77,0,-3834,11510,11190,10700,10380,9890,11350,10540,45,3260,500,7600,10,1,9048000,992,6.47,0.48,12,0.98,1693.00,22952.00,11330,20240927,-3.27,8060,20240805,35.98,11330,-3.27,20240927,8060,35.98,20240805,11330,-3.27,20240927,8060,35.98,20240805,1.46,N,049430,500,45 억,,1608225,N,N,1,N,00,N
20240927,120528,57,100.00,KOSDAQ,신고가,의료정밀기기,N,N,N,N, ,N,10890,20,2,0.18,964408320,86837,74.00,10900,11330,10750,14130,7610,10870,11112.60,17.77,0,-2514,11510,11190,10700,10380,9890,11350,10540,45,3260,500,7600,10,1,9048000,985,6.43,0.47,12,0.96,1693.00,22952.00,11330,20240927,-3.88,8060,20240805,35.11,11330,-3.88,20240927,8060,35.11,20240805,11330,-3.88,20240927,8060,35.11,20240805,1.46,N,049430,500,45 억,,1608225,N,N,1,N,00,N
20240927,110530,57,100.00,KOSDAQ,신고가,의료정밀기기,N,N,N,N, ,N,10830,-40,5,-0.37,895885540,80548,68.64,10900,11330,10750,14130,7610,10870,11130.05,17.77,0,-3983,11510,11190,10700,10380,9890,11350,10540,45,3260,500,7600,10,1,9048000,980,6.40,0.47,12,0.89,1693.00,22952.00,11330,20240927,-4.41,8060,20240805,34.37,11330,-4.41,20240927,8060,34.37,20240805,11330,-4.41,20240927,8060,34.37,20240805,1.46,N,049430,500,45 억,,1608225,N,N,1,N,00,N
20240927,100529,57,100.00,KOSDAQ,신고가,의료정밀기기,N,N,N,N, ,N,11150,280,2,2.58,746644080,66910,57.02,10900,11330,10890,14130,7610,10870,11169.57,17.77,0,-1227,11510,11190,10700,10380,9890,11350,10540,45,3260,500,7600,10,1,9048000,1009,6.59,0.49,12,0.74,1693.00,22952.00,11330,20240927,-1.59,8060,20240805,38.34,11330,-1.59,20240927,8060,38.34,20240805,11330,-1.59,20240927,8060,38.34,20240805,1.46,N,049430,500,45 억,,1608225,N,N,1,N,00,N
20240927,090529,57,100.00,KOSDAQ,신고가,의료정밀기기,N,N,N,N, ,N,11000,130,2,1.20,81464170,7463,6.36,10900,11030,10890,14130,7610,10870,10937.10,17.77,0,404,11510,11190,10700,10380,9890,11350,10540,45,3260,500,7600,10,1,9048000,995,6.50,0.48,12,0.08,1693.00,22952.00,11030,20240927,-0.27,8060,20240805,36.48,11030,-0.27,20240927,8060,36.48,20240805,11030,-0.27,20240927,8060,36.48,20240805,1.46,N,049430,500,45 억,,1608225,N,N,1,N,00,N
20240926,160521,57,100.00,KOSDAQ,신고가,의료정밀기기,N,N,N,N, ,N,10870,660,2,6.46,1260052780,117307,171.61,10210,11020,10210,13270,7150,10210,10741.43,17.77,0,-3137,10776,10492,10266,9982,9756,10380,9870,45,3060,500,7140,10,1,9048000,984,6.42,0.47,12,1.30,1693.00,22952.00,11020,20240926,-1.36,8060,20240805,34.86,11020,-1.36,20240926,8060,34.86,20240805,11020,-1.36,20240926,8060,34.86,20240805,1.37,N,049430,500,45 억,,1607971,N,N,1,N,00,N
20240926,150519,57,100.00,KOSDAQ,신고가,의료정밀기기,N,N,N,N, ,N,10920,710,2,6.95,1209600480,112678,164.84,10210,11020,10210,13270,7150,10210,10735.02,17.77,0,-3418,10776,10492,10266,9982,9756,10380,9870,45,3060,500,7140,10,1,9048000,988,6.45,0.48,12,1.25,1693.00,22952.00,11020,20240926,-0.91,8060,20240805,35.48,11020,-0.91,20240926,8060,35.48,20240805,11020,-0.91,20240926,8060,35.48,20240805,1.37,N,049430,500,45 억,,1607971,N,N,1,N,00,N
20240926,140526,57,100.00,KOSDAQ,신고가,의료정밀기기,N,N,N,N, ,N,10830,620,2,6.07,799113120,75058,109.80,10210,10850,10210,13270,7150,10210,10646.61,17.77,0,-3862,10776,10492,10266,9982,9756,10380,9870,45,3060,500,7140,10,1,9048000,980,6.40,0.47,12,0.83,1693.00,22952.00,10850,20240926,-0.18,8060,20240805,34.37,10850,-0.18,20240926,8060,34.37,20240805,10850,-0.18,20240926,8060,34.37,20240805,1.37,N,049430,500,45 억,,1607971,N,N,1,N,00,N
20240926,130527,57,100.00,KOSDAQ,신고가,의료정밀기기,N,N,N,N, ,N,10660,450,2,4.41,683575480,64327,94.10,10210,10850,10210,13270,7150,10210,10626.57,17.77,0,-2692,10776,10492,10266,9982,9756,10380,9870,45,3060,500,7140,10,1,9048000,965,6.30,0.46,12,0.71,1693.00,22952.00,10850,20240926,-1.75,8060,20240805,32.26,10850,-1.75,20240926,8060,32.26,20240805,10850,-1.75,20240926,8060,32.26,20240805,1.37,N,049430,500,45 억,,1607971,N,N,1,N,00,N
20240926,120528,57,100.00,KOSDAQ,신고가,의료정밀기기,N,N,N,N, ,N,10630,420,2,4.11,650202950,61192,89.52,10210,10850,10210,13270,7150,10210,10625.62,17.77,0,-1915,10776,10492,10266,9982,9756,10380,9870,45,3060,500,7140,10,1,9048000,962,6.28,0.46,12,0.68,1693.00,22952.00,10850,20240926,-2.03,8060,20240805,31.89,10850,-2.03,20240926,8060,31.89,20240805,10850,-2.03,20240926,8060,31.89,20240805,1.37,N,049430,500,45 억,,1607971,N,N,1,N,00,N
20240926,110527,57,100.00,KOSDAQ,신고가,의료정밀기기,N,N,N,N, ,N,10790,580,2,5.68,558058730,52532,76.85,10210,10850,10210,13270,7150,10210,10623.21,17.77,0,495,10776,10492,10266,9982,9756,10380,9870,45,3060,500,7140,10,1,9048000,976,6.37,0.47,12,0.58,1693.00,22952.00,10850,20240926,-0.55,8060,20240805,33.87,10850,-0.55,20240926,8060,33.87,20240805,10850,-0.55,20240926,8060,33.87,20240805,1.37,N,049430,500,45 억,,1607971,N,N,1,N,00,N
20240926,100527,57,100.00,KOSDAQ,신고가,의료정밀기기,N,N,N,N, ,N,10570,360,2,3.53,304089220,28812,42.15,10210,10740,10210,13270,7150,10210,10554.26,17.77,0,-5052,10776,10492,10266,9982,9756,10380,9870,45,3060,500,7140,10,1,9048000,956,6.24,0.46,12,0.32,1693.00,22952.00,10740,20240926,-1.58,8060,20240805,31.14,10740,-1.58,20240926,8060,31.14,20240805,10740,-1.58,20240926,8060,31.14,20240805,1.37,N,049430,500,45 억,,1607971,N,N,1,N,00,N
20240926,090525,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,10450,240,2,2.35,21971040,2119,3.10,10210,10450,10210,13270,7150,10210,10368.59,17.77,0,-1087,10776,10492,10266,9982,9756,10380,9870,45,3060,500,7140,10,1,9048000,946,6.17,0.46,12,0.02,1693.00,22952.00,10550,20240925,-0.95,8060,20240805,29.65,10550,-0.95,20240925,8060,29.65,20240805,10550,-0.95,20240925,8060,29.65,20240805,1.37,N,049430,500,45 억,,1607971,N,N,1,N,00,N
20240925,160521,57,100.00,KOSDAQ,신고가,의료정밀기기,N,N,N,N, ,N,10210,-90,5,-0.87,708445220,68327,67.53,10300,10550,10040,13390,7210,10300,10368.45,17.76,0,198,10960,10630,10120,9790,9280,10795,9955,45,3090,500,7210,10,1,9048000,924,6.03,0.44,12,0.76,1693.00,22952.00,10550,20240925,-3.22,8060,20240805,26.67,10550,-3.22,20240925,8060,26.67,20240805,10550,-3.22,20240925,8060,26.67,20240805,1.40,N,049430,500,45 억,,1607014,N,N,1,N,00,N
20240925,150526,57,100.00,KOSDAQ,신고가,의료정밀기기,N,N,N,N, ,N,10190,-110,5,-1.07,635015870,61081,60.37,10300,10550,10100,13390,7210,10300,10396.29,17.76,0,243,10960,10630,10120,9790,9280,10795,9955,45,3090,500,7210,10,1,9048000,922,6.02,0.44,12,0.68,1693.00,22952.00,10550,20240925,-3.41,8060,20240805,26.43,10550,-3.41,20240925,8060,26.43,20240805,10550,-3.41,20240925,8060,26.43,20240805,1.40,N,049430,500,45 억,,1607014,N,N,0,N,00,N
20240925,140527,57,100.00,KOSDAQ,신고가,의료정밀기기,N,N,N,N, ,N,10430,130,2,1.26,493447090,47267,46.72,10300,10550,10300,13390,7210,10300,10439.57,17.76,0,2149,10960,10630,10120,9790,9280,10795,9955,45,3090,500,7210,10,1,9048000,944,6.16,0.45,12,0.52,1693.00,22952.00,10550,20240925,-1.14,8060,20240805,29.40,10550,-1.14,20240925,8060,29.40,20240805,10550,-1.14,20240925,8060,29.40,20240805,1.40,N,049430,500,45 억,,1607014,N,N,0,N,00,N
20240925,130525,57,100.00,KOSDAQ,신고가,의료정밀기기,N,N,N,N, ,N,10450,150,2,1.46,468489520,44872,44.35,10300,10550,10300,13390,7210,10300,10440.58,17.76,0,2310,10960,10630,10120,9790,9280,10795,9955,45,3090,500,7210,10,1,9048000,946,6.17,0.46,12,0.50,1693.00,22952.00,10550,20240925,-0.95,8060,20240805,29.65,10550,-0.95,20240925,8060,29.65,20240805,10550,-0.95,20240925,8060,29.65,20240805,1.40,N,049430,500,45 억,,1607014,N,N,0,N,00,N
20240925,120525,57,100.00,KOSDAQ,신고가,의료정밀기기,N,N,N,N, ,N,10400,100,2,0.97,389488450,37325,36.89,10300,10550,10300,13390,7210,10300,10435.06,17.76,0,1199,10960,10630,10120,9790,9280,10795,9955,45,3090,500,7210,10,1,9048000,941,6.14,0.45,12,0.41,1693.00,22952.00,10550,20240925,-1.42,8060,20240805,29.03,10550,-1.42,20240925,8060,29.03,20240805,10550,-1.42,20240925,8060,29.03,20240805,1.40,N,049430,500,45 억,,1607014,N,N,0,N,00,N
20240925,110523,57,100.00,KOSDAQ,신고가,의료정밀기기,N,N,N,N, ,N,10390,90,2,0.87,337670860,32324,31.95,10300,10550,10300,13390,7210,10300,10446.44,17.76,0,528,10960,10630,10120,9790,9280,10795,9955,45,3090,500,7210,10,1,9048000,940,6.14,0.45,12,0.36,1693.00,22952.00,10550,20240925,-1.52,8060,20240805,28.91,10550,-1.52,20240925,8060,28.91,20240805,10550,-1.52,20240925,8060,28.91,20240805,1.40,N,049430,500,45 억,,1607014,N,N,0,N,00,N
20240925,100525,57,100.00,KOSDAQ,신고가,의료정밀기기,N,N,N,N, ,N,10440,140,2,1.36,284023820,27158,26.84,10300,10550,10300,13390,7210,10300,10458.20,17.76,0,1096,10960,10630,10120,9790,9280,10795,9955,45,3090,500,7210,10,1,9048000,945,6.17,0.45,12,0.30,1693.00,22952.00,10550,20240925,-1.04,8060,20240805,29.53,10550,-1.04,20240925,8060,29.53,20240805,10550,-1.04,20240925,8060,29.53,20240805,1.40,N,049430,500,45 억,,1607014,N,N,0,N,00,N
20240925,090525,57,100.00,KOSDAQ,신고가,의료정밀기기,N,N,N,N, ,N,10500,200,2,1.94,71636550,6851,6.77,10300,10550,10300,13390,7210,10300,10456.36,17.76,0,1706,10960,10630,10120,9790,9280,10795,9955,45,3090,500,7210,10,1,9048000,950,6.20,0.46,12,0.08,1693.00,22952.00,10550,20240925,-0.47,8060,20240805,30.27,10550,-0.47,20240925,8060,30.27,20240805,10550,-0.47,20240925,8060,30.27,20240805,1.40,N,049430,500,45 억,,1607014,N,N,0,N,00,N
20240924,160521,57,100.00,KOSDAQ,신고가,의료정밀기기,N,N,N,N, ,N,10300,650,2,6.74,1013053350,99889,193.59,9670,10450,9610,12540,6760,9650,10141.15,17.82,0,-4346,9883,9766,9683,9566,9483,9725,9525,45,2890,500,6750,10,1,9048000,932,6.08,0.45,12,1.10,1693.00,22952.00,10450,20240924,-1.44,8060,20240805,27.79,10450,-1.44,20240924,8060,27.79,20240805,10450,-1.44,20240924,8060,27.79,20240805,1.41,N,049430,500,45 억,,1612204,N,N,0,N,00,N
20240924,150521,57,100.00,KOSDAQ,신고가,의료정밀기기,N,N,N,N, ,N,10260,610,2,6.32,884772640,87411,169.41,9670,10450,9610,12540,6760,9650,10122.09,17.82,0,-3430,9883,9766,9683,9566,9483,9725,9525,45,2890,500,6750,10,1,9048000,928,6.06,0.45,12,0.97,1693.00,22952.00,10450,20240924,-1.82,8060,20240805,27.30,10450,-1.82,20240924,8060,27.30,20240805,10450,-1.82,20240924,8060,27.30,20240805,1.41,N,049430,500,45 억,,1612204,N,N,0,N,00,N
20240924,140521,57,100.00,KOSDAQ,신고가,의료정밀기기,N,N,N,N, ,N,10270,620,2,6.42,689141690,68313,132.40,9670,10450,9610,12540,6760,9650,10088.13,17.82,0,-4939,9883,9766,9683,9566,9483,9725,9525,45,2890,500,6750,10,1,9048000,929,6.07,0.45,12,0.76,1693.00,22952.00,10450,20240924,-1.72,8060,20240805,27.42,10450,-1.72,20240924,8060,27.42,20240805,10450,-1.72,20240924,8060,27.42,20240805,1.41,N,049430,500,45 억,,1612204,N,N,0,N,00,N
20240924,130521,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9900,250,2,2.59,181086080,18448,35.75,9670,9980,9610,12540,6760,9650,9816.21,17.82,0,-2633,9883,9766,9683,9566,9483,9725,9525,45,2890,500,6750,10,1,9048000,896,5.85,0.43,12,0.20,1693.00,22952.00,10310,20240716,-3.98,8060,20240805,22.83,10310,-3.98,20240716,8060,22.83,20240805,10310,-3.98,20240716,8060,22.83,20240805,1.41,N,049430,500,45 억,,1612204,N,N,0,N,00,N
20240924,120523,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9890,240,2,2.49,176081440,17942,34.77,9670,9980,9610,12540,6760,9650,9814.11,17.82,0,-2397,9883,9766,9683,9566,9483,9725,9525,45,2890,500,6750,10,1,9048000,895,5.84,0.43,12,0.20,1693.00,22952.00,10310,20240716,-4.07,8060,20240805,22.70,10310,-4.07,20240716,8060,22.70,20240805,10310,-4.07,20240716,8060,22.70,20240805,1.41,N,049430,500,45 억,,1612204,N,N,0,N,00,N
20240924,110521,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9840,190,2,1.97,142828200,14580,28.26,9670,9980,9610,12540,6760,9650,9796.37,17.82,0,-2224,9883,9766,9683,9566,9483,9725,9525,45,2890,500,6750,10,1,9048000,890,5.81,0.43,12,0.16,1693.00,22952.00,10310,20240716,-4.56,8060,20240805,22.08,10310,-4.56,20240716,8060,22.08,20240805,10310,-4.56,20240716,8060,22.08,20240805,1.41,N,049430,500,45 억,,1612204,N,N,0,N,00,N
20240924,100520,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9770,120,2,1.24,49702490,5119,9.92,9670,9770,9610,12540,6760,9650,9709.65,17.82,0,-631,9883,9766,9683,9566,9483,9725,9525,45,2890,500,6750,10,1,9048000,884,5.77,0.43,12,0.06,1693.00,22952.00,10310,20240716,-5.24,8060,20240805,21.22,10310,-5.24,20240716,8060,21.22,20240805,10310,-5.24,20240716,8060,21.22,20240805,1.41,N,049430,500,45 억,,1612204,N,N,0,N,00,N
20240924,090521,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9730,80,2,0.83,551940,57,0.11,9670,9750,9660,12540,6760,9650,9701.08,17.82,0,-3,9883,9766,9683,9566,9483,9725,9525,45,2890,500,6750,10,1,9048000,880,5.75,0.42,12,0.00,1693.00,22952.00,10310,20240716,-5.63,8060,20240805,20.72,10310,-5.63,20240716,8060,20.72,20240805,10310,-5.63,20240716,8060,20.72,20240805,1.41,N,049430,500,45 억,,1612204,N,N,0,N,00,N
20240923,160519,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9650,150,2,1.58,498909380,51497,245.39,9660,9800,9600,12350,6650,9500,9688.28,17.84,0,763,9726,9612,9546,9432,9366,9580,9400,45,2850,500,6650,10,1,9048000,873,5.70,0.42,12,0.57,1693.00,22952.00,10310,20240716,-6.40,8060,20240805,19.73,10310,-6.40,20240716,8060,19.73,20240805,10310,-6.40,20240716,8060,19.73,20240805,1.37,N,049430,500,45 억,,1614088,N,N,6,N,00,N
20240923,150520,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9640,140,2,1.47,481590720,49703,236.84,9660,9800,9600,12350,6650,9500,9689.37,17.84,0,857,9726,9612,9546,9432,9366,9580,9400,45,2850,500,6650,10,1,9048000,872,5.69,0.42,12,0.55,1693.00,22952.00,10310,20240716,-6.50,8060,20240805,19.60,10310,-6.50,20240716,8060,19.60,20240805,10310,-6.50,20240716,8060,19.60,20240805,1.37,N,049430,500,45 억,,1614088,N,N,6,N,00,N
20240923,140525,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9690,190,2,2.00,467685440,48264,229.98,9660,9800,9600,12350,6650,9500,9690.15,17.84,0,763,9726,9612,9546,9432,9366,9580,9400,45,2850,500,6650,10,1,9048000,877,5.72,0.42,12,0.53,1693.00,22952.00,10310,20240716,-6.01,8060,20240805,20.22,10310,-6.01,20240716,8060,20.22,20240805,10310,-6.01,20240716,8060,20.22,20240805,1.37,N,049430,500,45 억,,1614088,N,N,6,N,00,N
20240923,130521,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9750,250,2,2.63,445149040,45940,218.91,9660,9800,9600,12350,6650,9500,9689.79,17.84,0,837,9726,9612,9546,9432,9366,9580,9400,45,2850,500,6650,10,1,9048000,882,5.76,0.42,12,0.51,1693.00,22952.00,10310,20240716,-5.43,8060,20240805,20.97,10310,-5.43,20240716,8060,20.97,20240805,10310,-5.43,20240716,8060,20.97,20240805,1.37,N,049430,500,45 억,,1614088,N,N,6,N,00,N
20240923,120520,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9700,200,2,2.11,376441190,38870,185.22,9660,9800,9600,12350,6650,9500,9684.62,17.84,0,929,9726,9612,9546,9432,9366,9580,9400,45,2850,500,6650,10,1,9048000,878,5.73,0.42,12,0.43,1693.00,22952.00,10310,20240716,-5.92,8060,20240805,20.35,10310,-5.92,20240716,8060,20.35,20240805,10310,-5.92,20240716,8060,20.35,20240805,1.37,N,049430,500,45 억,,1614088,N,N,6,N,00,N
20240923,110520,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9700,200,2,2.11,366205050,37818,180.21,9660,9800,9600,12350,6650,9500,9683.35,17.84,0,1689,9726,9612,9546,9432,9366,9580,9400,45,2850,500,6650,10,1,9048000,878,5.73,0.42,12,0.42,1693.00,22952.00,10310,20240716,-5.92,8060,20240805,20.35,10310,-5.92,20240716,8060,20.35,20240805,10310,-5.92,20240716,8060,20.35,20240805,1.37,N,049430,500,45 억,,1614088,N,N,6,N,00,N
20240923,100519,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9650,150,2,1.58,226088730,23376,111.39,9660,9800,9600,12350,6650,9500,9671.83,17.84,0,1234,9726,9612,9546,9432,9366,9580,9400,45,2850,500,6650,10,1,9048000,873,5.70,0.42,12,0.26,1693.00,22952.00,10310,20240716,-6.40,8060,20240805,19.73,10310,-6.40,20240716,8060,19.73,20240805,10310,-6.40,20240716,8060,19.73,20240805,1.37,N,049430,500,45 억,,1614088,N,N,6,N,00,N
20240923,090519,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9670,170,2,1.79,126234430,13029,62.08,9660,9800,9650,12350,6650,9500,9688.73,17.84,0,2924,9726,9612,9546,9432,9366,9580,9400,45,2850,500,6650,10,1,9048000,875,5.71,0.42,12,0.14,1693.00,22952.00,10310,20240716,-6.21,8060,20240805,19.98,10310,-6.21,20240716,8060,19.98,20240805,10310,-6.21,20240716,8060,19.98,20240805,1.37,N,049430,500,45 억,,1614088,N,N,6,N,00,N
20240913,160456,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9630,60,2,0.63,87778740,9247,65.92,9530,9670,9400,12440,6700,9570,9490.88,18.07,0,-3545,9763,9666,9473,9376,9183,9715,9425,45,2870,500,6690,10,1,9048000,871,5.69,0.42,12,0.10,1693.00,22952.00,10310,20240716,-6.60,8060,20240805,19.48,10310,-6.60,20240716,8060,19.48,20240805,10310,-6.60,20240716,8060,19.48,20240805,1.23,N,049430,500,45 억,,1634966,N,N,6,N,00,N
20240913,150501,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9500,-70,5,-0.73,79438040,8377,59.72,9530,9670,9400,12440,6700,9570,9482.87,18.07,0,-3454,9763,9666,9473,9376,9183,9715,9425,45,2870,500,6690,10,1,9048000,860,5.61,0.41,12,0.09,1693.00,22952.00,10310,20240716,-7.86,8060,20240805,17.87,10310,-7.86,20240716,8060,17.87,20240805,10310,-7.86,20240716,8060,17.87,20240805,1.23,N,049430,500,45 억,,1634966,N,N,6,N,00,N
20240913,140501,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9500,-70,5,-0.73,47018750,4939,35.21,9530,9670,9450,12440,6700,9570,9519.89,18.07,0,-2869,9763,9666,9473,9376,9183,9715,9425,45,2870,500,6690,10,1,9048000,860,5.61,0.41,12,0.05,1693.00,22952.00,10310,20240716,-7.86,8060,20240805,17.87,10310,-7.86,20240716,8060,17.87,20240805,10310,-7.86,20240716,8060,17.87,20240805,1.23,N,049430,500,45 억,,1634966,N,N,6,N,00,N
20240913,130458,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9520,-50,5,-0.52,41994520,4408,31.43,9530,9670,9450,12440,6700,9570,9526.89,18.07,0,-2801,9763,9666,9473,9376,9183,9715,9425,45,2870,500,6690,10,1,9048000,861,5.62,0.41,12,0.05,1693.00,22952.00,10310,20240716,-7.66,8060,20240805,18.11,10310,-7.66,20240716,8060,18.11,20240805,10310,-7.66,20240716,8060,18.11,20240805,1.23,N,049430,500,45 억,,1634966,N,N,6,N,00,N
20240913,120500,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9460,-110,5,-1.15,40432600,4243,30.25,9530,9670,9450,12440,6700,9570,9529.25,18.07,0,-2793,9763,9666,9473,9376,9183,9715,9425,45,2870,500,6690,10,1,9048000,856,5.59,0.41,12,0.05,1693.00,22952.00,10310,20240716,-8.24,8060,20240805,17.37,10310,-8.24,20240716,8060,17.37,20240805,10310,-8.24,20240716,8060,17.37,20240805,1.23,N,049430,500,45 억,,1634966,N,N,6,N,00,N
20240913,110501,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9470,-100,5,-1.04,33768410,3539,25.23,9530,9670,9460,12440,6700,9570,9541.79,18.07,0,-2325,9763,9666,9473,9376,9183,9715,9425,45,2870,500,6690,10,1,9048000,857,5.59,0.41,12,0.04,1693.00,22952.00,10310,20240716,-8.15,8060,20240805,17.49,10310,-8.15,20240716,8060,17.49,20240805,10310,-8.15,20240716,8060,17.49,20240805,1.23,N,049430,500,45 억,,1634966,N,N,6,N,00,N
20240913,100500,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9470,-100,5,-1.04,21594770,2254,16.07,9530,9670,9470,12440,6700,9570,9580.64,18.07,0,-1318,9763,9666,9473,9376,9183,9715,9425,45,2870,500,6690,10,1,9048000,857,5.59,0.41,12,0.02,1693.00,22952.00,10310,20240716,-8.15,8060,20240805,17.49,10310,-8.15,20240716,8060,17.49,20240805,10310,-8.15,20240716,8060,17.49,20240805,1.23,N,049430,500,45 억,,1634966,N,N,6,N,00,N
20240913,090502,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9480,-90,5,-0.94,3930260,414,2.95,9530,9530,9480,12440,6700,9570,9493.38,18.07,0,-325,9763,9666,9473,9376,9183,9715,9425,45,2870,500,6690,10,1,9048000,858,5.60,0.41,12,0.00,1693.00,22952.00,10310,20240716,-8.05,8060,20240805,17.62,10310,-8.05,20240716,8060,17.62,20240805,10310,-8.05,20240716,8060,17.62,20240805,1.23,N,049430,500,45 억,,1634966,N,N,6,N,00,N
20240912,160456,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9570,290,2,3.12,132811700,14026,99.54,9280,9570,9280,12060,6500,9280,9468.96,18.08,0,-751,9573,9426,9303,9156,9033,9500,9230,45,2780,500,6490,10,1,9048000,866,5.65,0.42,12,0.16,1693.00,22952.00,10310,20240716,-7.18,8060,20240805,18.73,10310,-7.18,20240716,8060,18.73,20240805,10310,-7.18,20240716,8060,18.73,20240805,1.23,N,049430,500,45 억,,1635786,N,N,6,N,00,N
20240912,150457,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9510,230,2,2.48,122999710,12999,92.25,9280,9520,9280,12060,6500,9280,9462.24,18.08,0,-927,9573,9426,9303,9156,9033,9500,9230,45,2780,500,6490,10,1,9048000,860,5.62,0.41,12,0.14,1693.00,22952.00,10310,20240716,-7.76,8060,20240805,17.99,10310,-7.76,20240716,8060,17.99,20240805,10310,-7.76,20240716,8060,17.99,20240805,1.23,N,049430,500,45 억,,1635786,N,N,0,N,00,N
20240912,140500,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9480,200,2,2.16,90464670,9569,67.91,9280,9510,9280,12060,6500,9280,9453.93,18.08,0,-2406,9573,9426,9303,9156,9033,9500,9230,45,2780,500,6490,10,1,9048000,858,5.60,0.41,12,0.11,1693.00,22952.00,10310,20240716,-8.05,8060,20240805,17.62,10310,-8.05,20240716,8060,17.62,20240805,10310,-8.05,20240716,8060,17.62,20240805,1.23,N,049430,500,45 억,,1635786,N,N,0,N,00,N
20240912,130457,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9490,210,2,2.26,72556150,7680,54.50,9280,9510,9280,12060,6500,9280,9447.42,18.08,0,-2326,9573,9426,9303,9156,9033,9500,9230,45,2780,500,6490,10,1,9048000,859,5.61,0.41,12,0.08,1693.00,22952.00,10310,20240716,-7.95,8060,20240805,17.74,10310,-7.95,20240716,8060,17.74,20240805,10310,-7.95,20240716,8060,17.74,20240805,1.23,N,049430,500,45 억,,1635786,N,N,0,N,00,N
20240912,120456,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9400,120,2,1.29,32901770,3489,24.76,9280,9490,9280,12060,6500,9280,9430.14,18.08,0,-1867,9573,9426,9303,9156,9033,9500,9230,45,2780,500,6490,10,1,9048000,851,5.55,0.41,12,0.04,1693.00,22952.00,10310,20240716,-8.83,8060,20240805,16.63,10310,-8.83,20240716,8060,16.63,20240805,10310,-8.83,20240716,8060,16.63,20240805,1.23,N,049430,500,45 억,,1635786,N,N,0,N,00,N
20240912,110456,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9410,130,2,1.40,24148140,2558,18.15,9280,9490,9280,12060,6500,9280,9440.24,18.08,0,-1255,9573,9426,9303,9156,9033,9500,9230,45,2780,500,6490,10,1,9048000,851,5.56,0.41,12,0.03,1693.00,22952.00,10310,20240716,-8.73,8060,20240805,16.75,10310,-8.73,20240716,8060,16.75,20240805,10310,-8.73,20240716,8060,16.75,20240805,1.23,N,049430,500,45 억,,1635786,N,N,0,N,00,N
20240912,100456,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9480,200,2,2.16,22391240,2371,16.83,9280,9490,9280,12060,6500,9280,9443.80,18.08,0,-1118,9573,9426,9303,9156,9033,9500,9230,45,2780,500,6490,10,1,9048000,858,5.60,0.41,12,0.03,1693.00,22952.00,10310,20240716,-8.05,8060,20240805,17.62,10310,-8.05,20240716,8060,17.62,20240805,10310,-8.05,20240716,8060,17.62,20240805,1.23,N,049430,500,45 억,,1635786,N,N,0,N,00,N
20240912,090456,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9350,70,2,0.75,547670,59,0.42,9280,9350,9280,12060,6500,9280,9282.54,18.08,0,-8,9573,9426,9303,9156,9033,9500,9230,45,2780,500,6490,10,1,9048000,846,5.52,0.41,12,0.00,1693.00,22952.00,10310,20240716,-9.31,8060,20240805,16.00,10310,-9.31,20240716,8060,16.00,20240805,10310,-9.31,20240716,8060,16.00,20240805,1.23,N,049430,500,45 억,,1635786,N,N,0,N,00,N
20240911,160447,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9280,80,2,0.87,130728280,14091,102.23,9210,9450,9180,11960,6440,9200,9277.41,18.11,0,-2743,9633,9416,9283,9066,8933,9350,9000,45,2760,500,6440,10,1,9048000,840,5.48,0.40,12,0.16,1693.00,22952.00,10310,20240716,-9.99,8060,20240805,15.14,10310,-9.99,20240716,8060,15.14,20240805,10310,-9.99,20240716,8060,15.14,20240805,1.22,N,049430,500,45 억,,1638457,N,N,0,N,00,N
20240911,150451,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9240,40,2,0.43,125990470,13579,98.51,9210,9450,9180,11960,6440,9200,9278.33,18.11,0,-2614,9633,9416,9283,9066,8933,9350,9000,45,2760,500,6440,10,1,9048000,836,5.46,0.40,12,0.15,1693.00,22952.00,10310,20240716,-10.38,8060,20240805,14.64,10310,-10.38,20240716,8060,14.64,20240805,10310,-10.38,20240716,8060,14.64,20240805,1.22,N,049430,500,45 억,,1638457,N,N,0,N,00,N
20240911,140450,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9250,50,2,0.54,74846540,8023,58.21,9210,9450,9200,11960,6440,9200,9329.00,18.11,0,-4676,9633,9416,9283,9066,8933,9350,9000,45,2760,500,6440,10,1,9048000,837,5.46,0.40,12,0.09,1693.00,22952.00,10310,20240716,-10.28,8060,20240805,14.76,10310,-10.28,20240716,8060,14.76,20240805,10310,-10.28,20240716,8060,14.76,20240805,1.22,N,049430,500,45 억,,1638457,N,N,0,N,00,N
20240911,130449,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9340,140,2,1.52,71300140,7642,55.44,9210,9450,9200,11960,6440,9200,9330.04,18.11,0,-4738,9633,9416,9283,9066,8933,9350,9000,45,2760,500,6440,10,1,9048000,845,5.52,0.41,12,0.08,1693.00,22952.00,10310,20240716,-9.41,8060,20240805,15.88,10310,-9.41,20240716,8060,15.88,20240805,10310,-9.41,20240716,8060,15.88,20240805,1.22,N,049430,500,45 억,,1638457,N,N,0,N,00,N
20240911,120453,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9350,150,2,1.63,62615840,6713,48.70,9210,9450,9200,11960,6440,9200,9327.55,18.11,0,-4677,9633,9416,9283,9066,8933,9350,9000,45,2760,500,6440,10,1,9048000,846,5.52,0.41,12,0.07,1693.00,22952.00,10310,20240716,-9.31,8060,20240805,16.00,10310,-9.31,20240716,8060,16.00,20240805,10310,-9.31,20240716,8060,16.00,20240805,1.22,N,049430,500,45 억,,1638457,N,N,0,N,00,N
20240911,110447,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9300,100,2,1.09,16208890,1736,12.59,9210,9450,9200,11960,6440,9200,9336.92,18.11,0,-667,9633,9416,9283,9066,8933,9350,9000,45,2760,500,6440,10,1,9048000,841,5.49,0.41,12,0.02,1693.00,22952.00,10310,20240716,-9.80,8060,20240805,15.38,10310,-9.80,20240716,8060,15.38,20240805,10310,-9.80,20240716,8060,15.38,20240805,1.22,N,049430,500,45 억,,1638457,N,N,0,N,00,N
20240911,100447,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9450,250,2,2.72,10015200,1072,7.78,9210,9450,9200,11960,6440,9200,9342.54,18.11,0,-164,9633,9416,9283,9066,8933,9350,9000,45,2760,500,6440,10,1,9048000,855,5.58,0.41,12,0.01,1693.00,22952.00,10310,20240716,-8.34,8060,20240805,17.25,10310,-8.34,20240716,8060,17.25,20240805,10310,-8.34,20240716,8060,17.25,20240805,1.22,N,049430,500,45 억,,1638457,N,N,0,N,00,N
20240911,090452,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9300,100,2,1.09,664300,72,0.52,9210,9310,9210,11960,6440,9200,9226.39,18.11,0,-9,9633,9416,9283,9066,8933,9350,9000,45,2760,500,6440,10,1,9048000,841,5.49,0.41,12,0.00,1693.00,22952.00,10310,20240716,-9.80,8060,20240805,15.38,10310,-9.80,20240716,8060,15.38,20240805,10310,-9.80,20240716,8060,15.38,20240805,1.22,N,049430,500,45 억,,1638457,N,N,0,N,00,N
20240910,160447,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9200,-190,5,-2.02,127730510,13784,146.47,9260,9500,9150,12200,6580,9390,9266.58,18.14,0,-3060,9576,9482,9306,9212,9036,9530,9260,45,2810,500,6570,10,1,9048000,832,5.43,0.40,12,0.15,1693.00,22952.00,10310,20240716,-10.77,8060,20240805,14.14,10310,-10.77,20240716,8060,14.14,20240805,10310,-10.77,20240716,8060,14.14,20240805,1.25,N,049430,500,45 억,,1641416,N,N,0,N,00,N
20240910,150451,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9230,-160,5,-1.70,116516060,12561,133.47,9260,9500,9170,12200,6580,9390,9276.02,18.14,0,-2588,9576,9482,9306,9212,9036,9530,9260,45,2810,500,6570,10,1,9048000,835,5.45,0.40,12,0.14,1693.00,22952.00,10310,20240716,-10.48,8060,20240805,14.52,10310,-10.48,20240716,8060,14.52,20240805,10310,-10.48,20240716,8060,14.52,20240805,1.25,N,049430,500,45 억,,1641416,N,N,0,N,00,N
20240910,140449,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9260,-130,5,-1.38,79972640,8594,91.32,9260,9500,9240,12200,6580,9390,9305.64,18.14,0,-2256,9576,9482,9306,9212,9036,9530,9260,45,2810,500,6570,10,1,9048000,838,5.47,0.40,12,0.09,1693.00,22952.00,10310,20240716,-10.18,8060,20240805,14.89,10310,-10.18,20240716,8060,14.89,20240805,10310,-10.18,20240716,8060,14.89,20240805,1.25,N,049430,500,45 억,,1641416,N,N,0,N,00,N
20240910,130449,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9280,-110,5,-1.17,61597680,6609,70.23,9260,9500,9260,12200,6580,9390,9320.27,18.14,0,-1868,9576,9482,9306,9212,9036,9530,9260,45,2810,500,6570,10,1,9048000,840,5.48,0.40,12,0.07,1693.00,22952.00,10310,20240716,-9.99,8060,20240805,15.14,10310,-9.99,20240716,8060,15.14,20240805,10310,-9.99,20240716,8060,15.14,20240805,1.25,N,049430,500,45 억,,1641416,N,N,0,N,00,N
20240910,120448,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9350,-40,5,-0.43,33417210,3576,38.00,9260,9500,9260,12200,6580,9390,9344.86,18.14,0,-323,9576,9482,9306,9212,9036,9530,9260,45,2810,500,6570,10,1,9048000,846,5.52,0.41,12,0.04,1693.00,22952.00,10310,20240716,-9.31,8060,20240805,16.00,10310,-9.31,20240716,8060,16.00,20240805,10310,-9.31,20240716,8060,16.00,20240805,1.25,N,049430,500,45 억,,1641416,N,N,0,N,00,N
20240910,110448,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9320,-70,5,-0.75,28393630,3037,32.27,9260,9500,9260,12200,6580,9390,9349.24,18.14,0,-209,9576,9482,9306,9212,9036,9530,9260,45,2810,500,6570,10,1,9048000,843,5.51,0.41,12,0.03,1693.00,22952.00,10310,20240716,-9.60,8060,20240805,15.63,10310,-9.60,20240716,8060,15.63,20240805,10310,-9.60,20240716,8060,15.63,20240805,1.25,N,049430,500,45 억,,1641416,N,N,0,N,00,N
20240910,100449,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9300,-90,5,-0.96,14024940,1500,15.94,9260,9500,9260,12200,6580,9390,9349.96,18.14,0,-58,9576,9482,9306,9212,9036,9530,9260,45,2810,500,6570,10,1,9048000,841,5.49,0.41,12,0.02,1693.00,22952.00,10310,20240716,-9.80,8060,20240805,15.38,10310,-9.80,20240716,8060,15.38,20240805,10310,-9.80,20240716,8060,15.38,20240805,1.25,N,049430,500,45 억,,1641416,N,N,0,N,00,N
20240910,090448,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9310,-80,5,-0.85,1973130,213,2.26,9260,9310,9260,12200,6580,9390,9263.52,18.14,0,-5,9576,9482,9306,9212,9036,9530,9260,45,2810,500,6570,10,1,9048000,842,5.50,0.41,12,0.00,1693.00,22952.00,10310,20240716,-9.70,8060,20240805,15.51,10310,-9.70,20240716,8060,15.51,20240805,10310,-9.70,20240716,8060,15.51,20240805,1.25,N,049430,500,45 억,,1641416,N,N,0,N,00,N
20240909,160440,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9390,70,2,0.75,86883600,9401,43.45,9130,9400,9130,12110,6530,9320,9241.95,18.15,0,-508,9520,9420,9240,9140,8960,9470,9190,45,2790,500,6520,10,1,9048000,850,5.55,0.41,12,0.10,1693.00,22952.00,10310,20240716,-8.92,8060,20240805,16.50,10310,-8.92,20240716,8060,16.50,20240805,10310,-8.92,20240716,8060,16.50,20240805,1.42,N,049430,500,45 억,,1641816,N,N,0,N,00,N
20240909,150443,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9380,60,2,0.64,76654920,8311,38.41,9130,9400,9130,12110,6530,9320,9223.31,18.15,0,-467,9520,9420,9240,9140,8960,9470,9190,45,2790,500,6520,10,1,9048000,849,5.54,0.41,12,0.09,1693.00,22952.00,10310,20240716,-9.02,8060,20240805,16.38,10310,-9.02,20240716,8060,16.38,20240805,10310,-9.02,20240716,8060,16.38,20240805,1.42,N,049430,500,45 억,,1641816,N,N,0,N,00,N
20240909,140446,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9390,70,2,0.75,70533890,7657,35.39,9130,9390,9130,12110,6530,9320,9211.69,18.15,0,-57,9520,9420,9240,9140,8960,9470,9190,45,2790,500,6520,10,1,9048000,850,5.55,0.41,12,0.08,1693.00,22952.00,10310,20240716,-8.92,8060,20240805,16.50,10310,-8.92,20240716,8060,16.50,20240805,10310,-8.92,20240716,8060,16.50,20240805,1.42,N,049430,500,45 억,,1641816,N,N,0,N,00,N
20240909,130442,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9230,-90,5,-0.97,65364650,7105,32.84,9130,9350,9130,12110,6530,9320,9199.81,18.15,0,-366,9520,9420,9240,9140,8960,9470,9190,45,2790,500,6520,10,1,9048000,835,5.45,0.40,12,0.08,1693.00,22952.00,10310,20240716,-10.48,8060,20240805,14.52,10310,-10.48,20240716,8060,14.52,20240805,10310,-10.48,20240716,8060,14.52,20240805,1.42,N,049430,500,45 억,,1641816,N,N,0,N,00,N
20240909,120441,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9210,-110,5,-1.18,60286680,6556,30.30,9130,9350,9130,12110,6530,9320,9195.65,18.15,0,-352,9520,9420,9240,9140,8960,9470,9190,45,2790,500,6520,10,1,9048000,833,5.44,0.40,12,0.07,1693.00,22952.00,10310,20240716,-10.67,8060,20240805,14.27,10310,-10.67,20240716,8060,14.27,20240805,10310,-10.67,20240716,8060,14.27,20240805,1.42,N,049430,500,45 억,,1641816,N,N,0,N,00,N
20240909,110442,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9250,-70,5,-0.75,52998320,5766,26.65,9130,9350,9130,12110,6530,9320,9191.52,18.15,0,-12,9520,9420,9240,9140,8960,9470,9190,45,2790,500,6520,10,1,9048000,837,5.46,0.40,12,0.06,1693.00,22952.00,10310,20240716,-10.28,8060,20240805,14.76,10310,-10.28,20240716,8060,14.76,20240805,10310,-10.28,20240716,8060,14.76,20240805,1.42,N,049430,500,45 억,,1641816,N,N,0,N,00,N
20240909,100445,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9250,-70,5,-0.75,14866990,1616,7.47,9130,9350,9130,12110,6530,9320,9199.87,18.15,0,-106,9520,9420,9240,9140,8960,9470,9190,45,2790,500,6520,10,1,9048000,837,5.46,0.40,12,0.02,1693.00,22952.00,10310,20240716,-10.28,8060,20240805,14.76,10310,-10.28,20240716,8060,14.76,20240805,10310,-10.28,20240716,8060,14.76,20240805,1.42,N,049430,500,45 억,,1641816,N,N,0,N,00,N
20240909,090439,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9270,-50,5,-0.54,8070430,883,4.08,9130,9300,9130,12110,6530,9320,9139.78,18.15,0,-139,9520,9420,9240,9140,8960,9470,9190,45,2790,500,6520,10,1,9048000,839,5.48,0.40,12,0.01,1693.00,22952.00,10310,20240716,-10.09,8060,20240805,15.01,10310,-10.09,20240716,8060,15.01,20240805,10310,-10.09,20240716,8060,15.01,20240805,1.42,N,049430,500,45 억,,1641816,N,N,0,N,00,N
20240906,160436,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9320,40,2,0.43,198467170,21634,67.97,9190,9340,9060,12060,6500,9280,9173.85,18.16,0,-1606,9686,9482,9296,9092,8906,9390,9000,45,2780,500,6490,10,1,9048000,843,5.51,0.41,12,0.24,1693.00,22952.00,10310,20240716,-9.60,8060,20240805,15.63,10310,-9.60,20240716,8060,15.63,20240805,10310,-9.60,20240716,8060,15.63,20240805,1.58,N,049430,500,45 억,,1643112,N,N,0,N,00,N
20240906,150443,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9310,30,2,0.32,193348470,21084,66.25,9190,9310,9060,12060,6500,9280,9170.39,18.16,0,-1418,9686,9482,9296,9092,8906,9390,9000,45,2780,500,6490,10,1,9048000,842,5.50,0.41,12,0.23,1693.00,22952.00,10310,20240716,-9.70,8060,20240805,15.51,10310,-9.70,20240716,8060,15.51,20240805,10310,-9.70,20240716,8060,15.51,20240805,1.58,N,049430,500,45 억,,1643112,N,N,0,N,00,N
20240906,140444,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9290,10,2,0.11,179363840,19569,61.49,9190,9310,9060,12060,6500,9280,9165.71,18.16,0,-1392,9686,9482,9296,9092,8906,9390,9000,45,2780,500,6490,10,1,9048000,841,5.49,0.40,12,0.22,1693.00,22952.00,10310,20240716,-9.89,8060,20240805,15.26,10310,-9.89,20240716,8060,15.26,20240805,10310,-9.89,20240716,8060,15.26,20240805,1.58,N,049430,500,45 억,,1643112,N,N,0,N,00,N
20240906,130441,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9190,-90,5,-0.97,149974540,16405,51.54,9190,9310,9060,12060,6500,9280,9142.00,18.16,0,-556,9686,9482,9296,9092,8906,9390,9000,45,2780,500,6490,10,1,9048000,832,5.43,0.40,12,0.18,1693.00,22952.00,10310,20240716,-10.86,8060,20240805,14.02,10310,-10.86,20240716,8060,14.02,20240805,10310,-10.86,20240716,8060,14.02,20240805,1.58,N,049430,500,45 억,,1643112,N,N,0,N,00,N
20240906,120443,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9110,-170,5,-1.83,127254500,13919,43.73,9190,9310,9060,12060,6500,9280,9142.50,18.16,0,-428,9686,9482,9296,9092,8906,9390,9000,45,2780,500,6490,10,1,9048000,824,5.38,0.40,12,0.15,1693.00,22952.00,10310,20240716,-11.64,8060,20240805,13.03,10310,-11.64,20240716,8060,13.03,20240805,10310,-11.64,20240716,8060,13.03,20240805,1.58,N,049430,500,45 억,,1643112,N,N,0,N,00,N
20240906,110445,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9170,-110,5,-1.19,101009760,11057,34.74,9190,9310,9060,12060,6500,9280,9135.37,18.16,0,-628,9686,9482,9296,9092,8906,9390,9000,45,2780,500,6490,10,1,9048000,830,5.42,0.40,12,0.12,1693.00,22952.00,10310,20240716,-11.06,8060,20240805,13.77,10310,-11.06,20240716,8060,13.77,20240805,10310,-11.06,20240716,8060,13.77,20240805,1.58,N,049430,500,45 억,,1643112,N,N,0,N,00,N
20240906,100439,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9120,-160,5,-1.72,63364640,6917,21.73,9190,9310,9100,12060,6500,9280,9160.71,18.16,0,-963,9686,9482,9296,9092,8906,9390,9000,45,2780,500,6490,10,1,9048000,825,5.39,0.40,12,0.08,1693.00,22952.00,10310,20240716,-11.54,8060,20240805,13.15,10310,-11.54,20240716,8060,13.15,20240805,10310,-11.54,20240716,8060,13.15,20240805,1.58,N,049430,500,45 억,,1643112,N,N,0,N,00,N
20240906,090443,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9290,10,2,0.11,1452490,158,0.50,9190,9290,9190,12060,6500,9280,9192.97,18.16,0,42,9686,9482,9296,9092,8906,9390,9000,45,2780,500,6490,10,1,9048000,841,5.49,0.40,12,0.00,1693.00,22952.00,10310,20240716,-9.89,8060,20240805,15.26,10310,-9.89,20240716,8060,15.26,20240805,10310,-9.89,20240716,8060,15.26,20240805,1.58,N,049430,500,45 억,,1643112,N,N,0,N,00,N
20240905,160434,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9280,-10,5,-0.11,294796460,31825,110.32,9350,9500,9110,12070,6510,9290,9262.37,18.06,0,9012,9756,9522,9276,9042,8796,9400,8920,45,2780,500,6500,10,1,9048000,840,5.48,0.40,12,0.35,1693.00,22952.00,10310,20240716,-9.99,8060,20240805,15.14,10310,-9.99,20240716,8060,15.14,20240805,10310,-9.99,20240716,8060,15.14,20240805,1.57,N,049430,500,45 억,,1633906,N,N,0,N,00,N
20240905,150442,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9300,10,2,0.11,278921290,30113,104.38,9350,9500,9110,12070,6510,9290,9262.49,18.06,0,8698,9756,9522,9276,9042,8796,9400,8920,45,2780,500,6500,10,1,9048000,841,5.49,0.41,12,0.33,1693.00,22952.00,10310,20240716,-9.80,8060,20240805,15.38,10310,-9.80,20240716,8060,15.38,20240805,10310,-9.80,20240716,8060,15.38,20240805,1.57,N,049430,500,45 억,,1633906,N,N,0,N,00,N
20240905,140440,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9170,-120,5,-1.29,252736050,27264,94.51,9350,9500,9160,12070,6510,9290,9269.95,18.06,0,8035,9756,9522,9276,9042,8796,9400,8920,45,2780,500,6500,10,1,9048000,830,5.42,0.40,12,0.30,1693.00,22952.00,10310,20240716,-11.06,8060,20240805,13.77,10310,-11.06,20240716,8060,13.77,20240805,10310,-11.06,20240716,8060,13.77,20240805,1.57,N,049430,500,45 억,,1633906,N,N,0,N,00,N
20240905,130441,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9230,-60,5,-0.65,174906900,18799,65.16,9350,9500,9200,12070,6510,9290,9304.05,18.06,0,5869,9756,9522,9276,9042,8796,9400,8920,45,2780,500,6500,10,1,9048000,835,5.45,0.40,12,0.21,1693.00,22952.00,10310,20240716,-10.48,8060,20240805,14.52,10310,-10.48,20240716,8060,14.52,20240805,10310,-10.48,20240716,8060,14.52,20240805,1.57,N,049430,500,45 억,,1633906,N,N,0,N,00,N
20240905,120439,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9350,60,2,0.65,171530910,18434,63.90,9350,9500,9200,12070,6510,9290,9305.14,18.06,0,6152,9756,9522,9276,9042,8796,9400,8920,45,2780,500,6500,10,1,9048000,846,5.52,0.41,12,0.20,1693.00,22952.00,10310,20240716,-9.31,8060,20240805,16.00,10310,-9.31,20240716,8060,16.00,20240805,10310,-9.31,20240716,8060,16.00,20240805,1.57,N,049430,500,45 억,,1633906,N,N,0,N,00,N
20240905,110436,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9470,180,2,1.94,64047440,6823,23.65,9350,9500,9340,12070,6510,9290,9386.99,18.06,0,426,9756,9522,9276,9042,8796,9400,8920,45,2780,500,6500,10,1,9048000,857,5.59,0.41,12,0.08,1693.00,22952.00,10310,20240716,-8.15,8060,20240805,17.49,10310,-8.15,20240716,8060,17.49,20240805,10310,-8.15,20240716,8060,17.49,20240805,1.57,N,049430,500,45 억,,1633906,N,N,0,N,00,N
20240905,100437,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9420,130,2,1.40,5505580,587,2.03,9350,9450,9350,12070,6510,9290,9379.18,18.06,0,-77,9756,9522,9276,9042,8796,9400,8920,45,2780,500,6500,10,1,9048000,852,5.56,0.41,12,0.01,1693.00,22952.00,10310,20240716,-8.63,8060,20240805,16.87,10310,-8.63,20240716,8060,16.87,20240805,10310,-8.63,20240716,8060,16.87,20240805,1.57,N,049430,500,45 억,,1633906,N,N,0,N,00,N
20240905,090441,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9400,110,2,1.18,1609600,172,0.60,9350,9400,9350,12070,6510,9290,9358.14,18.06,0,6,9756,9522,9276,9042,8796,9400,8920,45,2780,500,6500,10,1,9048000,851,5.55,0.41,12,0.00,1693.00,22952.00,10310,20240716,-8.83,8060,20240805,16.63,10310,-8.83,20240716,8060,16.63,20240805,10310,-8.83,20240716,8060,16.63,20240805,1.57,N,049430,500,45 억,,1633906,N,N,0,N,00,N
20240904,160431,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9290,-210,5,-2.21,268372460,28849,92.65,9330,9510,9030,12350,6650,9500,9302.66,17.98,0,7129,9873,9686,9593,9406,9313,9640,9360,45,2850,500,6650,10,1,9048000,841,5.49,0.40,12,0.32,1693.00,22952.00,10310,20240716,-9.89,8060,20240805,15.26,10310,-9.89,20240716,8060,15.26,20240805,10310,-9.89,20240716,8060,15.26,20240805,1.59,N,049430,500,45 억,,1626643,N,N,0,N,00,N
20240904,150434,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9260,-240,5,-2.53,254240510,27325,87.75,9330,9510,9030,12350,6650,9500,9304.32,17.98,0,7333,9873,9686,9593,9406,9313,9640,9360,45,2850,500,6650,10,1,9048000,838,5.47,0.40,12,0.30,1693.00,22952.00,10310,20240716,-10.18,8060,20240805,14.89,10310,-10.18,20240716,8060,14.89,20240805,10310,-10.18,20240716,8060,14.89,20240805,1.59,N,049430,500,45 억,,1626643,N,N,0,N,00,N
20240904,140437,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9350,-150,5,-1.58,233962010,25138,80.73,9330,9510,9030,12350,6650,9500,9307.11,17.98,0,7198,9873,9686,9593,9406,9313,9640,9360,45,2850,500,6650,10,1,9048000,846,5.52,0.41,12,0.28,1693.00,22952.00,10310,20240716,-9.31,8060,20240805,16.00,10310,-9.31,20240716,8060,16.00,20240805,10310,-9.31,20240716,8060,16.00,20240805,1.59,N,049430,500,45 억,,1626643,N,N,0,N,00,N
20240904,130436,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9360,-140,5,-1.47,222927890,23959,76.94,9330,9510,9030,12350,6650,9500,9304.56,17.98,0,7024,9873,9686,9593,9406,9313,9640,9360,45,2850,500,6650,10,1,9048000,847,5.53,0.41,12,0.26,1693.00,22952.00,10310,20240716,-9.21,8060,20240805,16.13,10310,-9.21,20240716,8060,16.13,20240805,10310,-9.21,20240716,8060,16.13,20240805,1.59,N,049430,500,45 억,,1626643,N,N,0,N,00,N
20240904,120433,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9340,-160,5,-1.68,175177380,18828,60.47,9330,9510,9030,12350,6650,9500,9304.09,17.98,0,5861,9873,9686,9593,9406,9313,9640,9360,45,2850,500,6650,10,1,9048000,845,5.52,0.41,12,0.21,1693.00,22952.00,10310,20240716,-9.41,8060,20240805,15.88,10310,-9.41,20240716,8060,15.88,20240805,10310,-9.41,20240716,8060,15.88,20240805,1.59,N,049430,500,45 억,,1626643,N,N,0,N,00,N
20240904,110433,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9390,-110,5,-1.16,115803940,12519,40.20,9330,9400,9030,12350,6650,9500,9250.25,17.98,0,4286,9873,9686,9593,9406,9313,9640,9360,45,2850,500,6650,10,1,9048000,850,5.55,0.41,12,0.14,1693.00,22952.00,10310,20240716,-8.92,8060,20240805,16.50,10310,-8.92,20240716,8060,16.50,20240805,10310,-8.92,20240716,8060,16.50,20240805,1.59,N,049430,500,45 억,,1626643,N,N,0,N,00,N
20240904,100436,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9200,-300,5,-3.16,90762440,9826,31.56,9330,9400,9030,12350,6650,9500,9236.97,17.98,0,2916,9873,9686,9593,9406,9313,9640,9360,45,2850,500,6650,10,1,9048000,832,5.43,0.40,12,0.11,1693.00,22952.00,10310,20240716,-10.77,8060,20240805,14.14,10310,-10.77,20240716,8060,14.14,20240805,10310,-10.77,20240716,8060,14.14,20240805,1.59,N,049430,500,45 억,,1626643,N,N,0,N,00,N
20240904,090433,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9300,-200,5,-2.11,30173790,3255,10.45,9330,9400,9030,12350,6650,9500,9269.98,17.98,0,-54,9873,9686,9593,9406,9313,9640,9360,45,2850,500,6650,10,1,9048000,841,5.49,0.41,12,0.04,1693.00,22952.00,10310,20240716,-9.80,8060,20240805,15.38,10310,-9.80,20240716,8060,15.38,20240805,10310,-9.80,20240716,8060,15.38,20240805,1.59,N,049430,500,45 억,,1626643,N,N,0,N,00,N
20240903,160429,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9500,-100,5,-1.04,298520980,31137,313.82,9620,9780,9500,12480,6720,9600,9587.74,17.90,0,7108,9840,9720,9580,9460,9320,9780,9520,45,2880,500,6720,10,1,9048000,860,5.61,0.41,12,0.34,1693.00,22952.00,10310,20240716,-7.86,8060,20240805,17.87,10310,-7.86,20240716,8060,17.87,20240805,10310,-7.86,20240716,8060,17.87,20240805,1.75,N,049430,500,45 억,,1619487,N,N,0,N,00,N
20240903,150432,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9520,-80,5,-0.83,240860860,25072,252.69,9620,9780,9520,12480,6720,9600,9606.77,17.90,0,6113,9840,9720,9580,9460,9320,9780,9520,45,2880,500,6720,10,1,9048000,861,5.62,0.41,12,0.28,1693.00,22952.00,10310,20240716,-7.66,8060,20240805,18.11,10310,-7.66,20240716,8060,18.11,20240805,10310,-7.66,20240716,8060,18.11,20240805,1.75,N,049430,500,45 억,,1619487,N,N,0,N,00,N
20240903,140431,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9580,-20,5,-0.21,127564470,13213,133.17,9620,9780,9570,12480,6720,9600,9654.47,17.90,0,-1330,9840,9720,9580,9460,9320,9780,9520,45,2880,500,6720,10,1,9048000,867,5.66,0.42,12,0.15,1693.00,22952.00,10310,20240716,-7.08,8060,20240805,18.86,10310,-7.08,20240716,8060,18.86,20240805,10310,-7.08,20240716,8060,18.86,20240805,1.75,N,049430,500,45 억,,1619487,N,N,0,N,00,N
20240903,130433,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9630,30,2,0.31,111019130,11493,115.83,9620,9780,9570,12480,6720,9600,9659.72,17.90,0,-1214,9840,9720,9580,9460,9320,9780,9520,45,2880,500,6720,10,1,9048000,871,5.69,0.42,12,0.13,1693.00,22952.00,10310,20240716,-6.60,8060,20240805,19.48,10310,-6.60,20240716,8060,19.48,20240805,10310,-6.60,20240716,8060,19.48,20240805,1.75,N,049430,500,45 억,,1619487,N,N,0,N,00,N
20240903,120427,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9610,10,2,0.10,90651270,9371,94.45,9620,9780,9600,12480,6720,9600,9673.60,17.90,0,111,9840,9720,9580,9460,9320,9780,9520,45,2880,500,6720,10,1,9048000,870,5.68,0.42,12,0.10,1693.00,22952.00,10310,20240716,-6.79,8060,20240805,19.23,10310,-6.79,20240716,8060,19.23,20240805,10310,-6.79,20240716,8060,19.23,20240805,1.75,N,049430,500,45 억,,1619487,N,N,0,N,00,N
20240903,110425,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9610,10,2,0.10,82140140,8486,85.53,9620,9780,9600,12480,6720,9600,9679.49,17.90,0,525,9840,9720,9580,9460,9320,9780,9520,45,2880,500,6720,10,1,9048000,870,5.68,0.42,12,0.09,1693.00,22952.00,10310,20240716,-6.79,8060,20240805,19.23,10310,-6.79,20240716,8060,19.23,20240805,10310,-6.79,20240716,8060,19.23,20240805,1.75,N,049430,500,45 억,,1619487,N,N,0,N,00,N
20240903,100426,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9700,100,2,1.04,65676600,6777,68.30,9620,9780,9620,12480,6720,9600,9691.10,17.90,0,483,9840,9720,9580,9460,9320,9780,9520,45,2880,500,6720,10,1,9048000,878,5.73,0.42,12,0.07,1693.00,22952.00,10310,20240716,-5.92,8060,20240805,20.35,10310,-5.92,20240716,8060,20.35,20240805,10310,-5.92,20240716,8060,20.35,20240805,1.75,N,049430,500,45 억,,1619487,N,N,0,N,00,N
20240903,090427,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9650,50,2,0.52,887530,92,0.93,9620,9680,9620,12480,6720,9600,9647.07,17.90,0,15,9840,9720,9580,9460,9320,9780,9520,45,2880,500,6720,10,1,9048000,873,5.70,0.42,12,0.00,1693.00,22952.00,10310,20240716,-6.40,8060,20240805,19.73,10310,-6.40,20240716,8060,19.73,20240805,10310,-6.40,20240716,8060,19.73,20240805,1.75,N,049430,500,45 억,,1619487,N,N,0,N,00,N
20240902,160423,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9600,110,2,1.16,92754730,9714,43.29,9500,9700,9440,12330,6650,9490,9548.56,17.89,0,1140,9736,9612,9476,9352,9216,9675,9415,45,2840,500,6640,10,1,9048000,869,5.67,0.42,12,0.11,1693.00,22952.00,10310,20240716,-6.89,8060,20240805,19.11,10310,-6.89,20240716,8060,19.11,20240805,10310,-6.89,20240716,8060,19.11,20240805,1.75,N,049430,500,45 억,,1618352,N,N,0,N,00,N
20240902,150430,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9520,30,2,0.32,82737890,8666,38.62,9500,9700,9440,12330,6650,9490,9547.41,17.89,0,1272,9736,9612,9476,9352,9216,9675,9415,45,2840,500,6640,10,1,9048000,861,5.62,0.41,12,0.10,1693.00,22952.00,10310,20240716,-7.66,8060,20240805,18.11,10310,-7.66,20240716,8060,18.11,20240805,10310,-7.66,20240716,8060,18.11,20240805,1.75,N,049430,500,45 억,,1618352,N,N,0,N,00,N
20240902,140430,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9500,10,2,0.11,52139570,5456,24.31,9500,9700,9440,12330,6650,9490,9556.37,17.89,0,331,9736,9612,9476,9352,9216,9675,9415,45,2840,500,6640,10,1,9048000,860,5.61,0.41,12,0.06,1693.00,22952.00,10310,20240716,-7.86,8060,20240805,17.87,10310,-7.86,20240716,8060,17.87,20240805,10310,-7.86,20240716,8060,17.87,20240805,1.75,N,049430,500,45 억,,1618352,N,N,0,N,00,N
20240902,130426,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9490,0,3,0.00,51474630,5386,24.00,9500,9700,9440,12330,6650,9490,9557.12,17.89,0,359,9736,9612,9476,9352,9216,9675,9415,45,2840,500,6640,10,1,9048000,859,5.61,0.41,12,0.06,1693.00,22952.00,10310,20240716,-7.95,8060,20240805,17.74,10310,-7.95,20240716,8060,17.74,20240805,10310,-7.95,20240716,8060,17.74,20240805,1.75,N,049430,500,45 억,,1618352,N,N,0,N,00,N
20240902,120430,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9470,-20,5,-0.21,51228010,5360,23.89,9500,9700,9440,12330,6650,9490,9557.46,17.89,0,354,9736,9612,9476,9352,9216,9675,9415,45,2840,500,6640,10,1,9048000,857,5.59,0.41,12,0.06,1693.00,22952.00,10310,20240716,-8.15,8060,20240805,17.49,10310,-8.15,20240716,8060,17.49,20240805,10310,-8.15,20240716,8060,17.49,20240805,1.75,N,049430,500,45 억,,1618352,N,N,0,N,00,N
20240902,110425,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9530,40,2,0.42,47972990,5018,22.36,9500,9700,9440,12330,6650,9490,9560.18,17.89,0,597,9736,9612,9476,9352,9216,9675,9415,45,2840,500,6640,10,1,9048000,862,5.63,0.42,12,0.06,1693.00,22952.00,10310,20240716,-7.57,8060,20240805,18.24,10310,-7.57,20240716,8060,18.24,20240805,10310,-7.57,20240716,8060,18.24,20240805,1.75,N,049430,500,45 억,,1618352,N,N,0,N,00,N
20240902,100424,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9590,100,2,1.05,41737450,4365,19.45,9500,9700,9440,12330,6650,9490,9561.84,17.89,0,934,9736,9612,9476,9352,9216,9675,9415,45,2840,500,6640,10,1,9048000,868,5.66,0.42,12,0.05,1693.00,22952.00,10310,20240716,-6.98,8060,20240805,18.98,10310,-6.98,20240716,8060,18.98,20240805,10310,-6.98,20240716,8060,18.98,20240805,1.75,N,049430,500,45 억,,1618352,N,N,0,N,00,N
20240902,090421,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9570,80,2,0.84,1629930,170,0.76,9500,9590,9500,12330,6650,9490,9587.82,17.89,0,0,9736,9612,9476,9352,9216,9675,9415,45,2840,500,6640,10,1,9048000,866,5.65,0.42,12,0.00,1693.00,22952.00,10310,20240716,-7.18,8060,20240805,18.73,10310,-7.18,20240716,8060,18.73,20240805,10310,-7.18,20240716,8060,18.73,20240805,1.75,N,049430,500,45 억,,1618352,N,N,0,N,00,N