KissMeData/225190/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
20240930,161017,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1895,-66,5,-3.37,4043037444,2071172,19.22,1961,2045,1890,2545,1373,1961,1952.08,0.42,0,-2669,2199,2079,1970,1850,1741,2140,1911,51,584,100,1450,1,1,50748440,962,135.36,3.20,12,4.08,14.00,593.00,2475,20240422,-23.43,1466,20240806,29.26,2475,-23.43,20240422,1466,29.26,20240806,10000,-81.05,20231120,1466,29.26,20240806,2.81,N,225190,100,50 억,,212676,N,N,0,N,00,N
20240930,151031,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1892,-69,5,-3.52,3926171250,2009454,18.64,1961,2045,1890,2545,1373,1961,1953.85,0.42,0,-14849,2199,2079,1970,1850,1741,2140,1911,51,584,100,1450,1,1,50748440,960,135.14,3.19,12,3.96,14.00,593.00,2475,20240422,-23.56,1466,20240806,29.06,2475,-23.56,20240422,1466,29.06,20240806,10000,-81.08,20231120,1466,29.06,20240806,2.81,N,225190,100,50 억,,212676,N,N,0,N,00,N
20240930,141031,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1903,-58,5,-2.96,3641511285,1859322,17.25,1961,2045,1891,2545,1373,1961,1958.52,0.42,0,-20675,2199,2079,1970,1850,1741,2140,1911,51,584,100,1450,1,1,50748440,966,135.93,3.21,12,3.66,14.00,593.00,2475,20240422,-23.11,1466,20240806,29.81,2475,-23.11,20240422,1466,29.81,20240806,10000,-80.97,20231120,1466,29.81,20240806,2.81,N,225190,100,50 억,,212676,N,N,0,N,00,N
20240930,131025,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1922,-39,5,-1.99,3386345703,1725508,16.01,1961,2045,1891,2545,1373,1961,1962.52,0.42,0,7790,2199,2079,1970,1850,1741,2140,1911,51,584,100,1450,1,1,50748440,975,137.29,3.24,12,3.40,14.00,593.00,2475,20240422,-22.34,1466,20240806,31.11,2475,-22.34,20240422,1466,31.11,20240806,10000,-80.78,20231120,1466,31.11,20240806,2.81,N,225190,100,50 억,,212676,N,N,0,N,00,N
20240930,121022,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1911,-50,5,-2.55,3247784229,1653047,15.34,1961,2045,1891,2545,1373,1961,1964.73,0.42,0,367,2199,2079,1970,1850,1741,2140,1911,51,584,100,1450,1,1,50748440,970,136.50,3.22,12,3.26,14.00,593.00,2475,20240422,-22.79,1466,20240806,30.35,2475,-22.79,20240422,1466,30.35,20240806,10000,-80.89,20231120,1466,30.35,20240806,2.81,N,225190,100,50 억,,212676,N,N,0,N,00,N
20240930,111020,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1906,-55,5,-2.80,2835994984,1437102,13.33,1961,2045,1901,2545,1373,1961,1973.41,0.42,0,13321,2199,2079,1970,1850,1741,2140,1911,51,584,100,1450,1,1,50748440,967,136.14,3.21,12,2.83,14.00,593.00,2475,20240422,-22.99,1466,20240806,30.01,2475,-22.99,20240422,1466,30.01,20240806,10000,-80.94,20231120,1466,30.01,20240806,2.81,N,225190,100,50 억,,212676,N,N,0,N,00,N
20240930,101017,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1948,-13,5,-0.66,2244161993,1128734,10.47,1961,2045,1935,2545,1373,1961,1988.22,0.42,0,11938,2199,2079,1970,1850,1741,2140,1911,51,584,100,1450,1,1,50748440,989,139.14,3.28,12,2.22,14.00,593.00,2475,20240422,-21.29,1466,20240806,32.88,2475,-21.29,20240422,1466,32.88,20240806,10000,-80.52,20231120,1466,32.88,20240806,2.81,N,225190,100,50 억,,212676,N,N,0,N,00,N
20240930,090935,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2005,44,2,2.24,926327520,460977,4.28,1961,2045,1961,2545,1373,1961,2009.51,0.42,0,47602,2199,2079,1970,1850,1741,2140,1911,51,584,100,1450,5,1,50748440,1018,143.21,3.38,12,0.91,14.00,593.00,2475,20240422,-18.99,1466,20240806,36.77,2475,-18.99,20240422,1466,36.77,20240806,10000,-79.95,20231120,1466,36.77,20240806,2.81,N,225190,100,50 억,,212676,N,N,0,N,00,N
20240927,161026,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1961,31,2,1.61,21564664270,10704364,285.58,1926,2090,1861,2505,1351,1930,2014.60,0.80,0,-215007,2085,2007,1957,1879,1829,1982,1854,51,575,100,1420,1,1,50748440,995,140.07,3.31,12,21.09,14.00,593.00,2475,20240422,-20.77,1466,20240806,33.77,2475,-20.77,20240422,1466,33.77,20240806,10000,-80.39,20231120,1466,33.77,20240806,2.52,N,225190,100,50 억,,407642,N,N,0,N,00,N
20240927,151028,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1965,35,2,1.81,21193981542,10515130,280.53,1926,2090,1861,2505,1351,1930,2015.57,0.80,0,-246065,2085,2007,1957,1879,1829,1982,1854,51,575,100,1420,1,1,50748440,997,140.36,3.31,12,20.72,14.00,593.00,2475,20240422,-20.61,1466,20240806,34.04,2475,-20.61,20240422,1466,34.04,20240806,10000,-80.35,20231120,1466,34.04,20240806,2.52,N,225190,100,50 억,,407642,N,N,0,N,00,N
20240927,141037,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1988,58,2,3.01,19932634838,9875105,263.45,1926,2090,1861,2505,1351,1930,2018.47,0.80,0,-275620,2085,2007,1957,1879,1829,1982,1854,51,575,100,1420,1,1,50748440,1009,142.00,3.35,12,19.46,14.00,593.00,2475,20240422,-19.68,1466,20240806,35.61,2475,-19.68,20240422,1466,35.61,20240806,10000,-80.12,20231120,1466,35.61,20240806,2.52,N,225190,100,50 억,,407642,N,N,0,N,00,N
20240927,131029,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2020,90,2,4.66,18325811903,9075799,242.13,1926,2090,1861,2505,1351,1930,2019.20,0.80,0,-274333,2085,2007,1957,1879,1829,1982,1854,51,575,100,1420,5,1,50748440,1025,144.29,3.41,12,17.88,14.00,593.00,2475,20240422,-18.38,1466,20240806,37.79,2475,-18.38,20240422,1466,37.79,20240806,10000,-79.80,20231120,1466,37.79,20240806,2.52,N,225190,100,50 억,,407642,N,N,0,N,00,N
20240927,121023,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2035,105,2,5.44,12933656797,6416932,171.19,1926,2090,1861,2505,1351,1930,2015.55,0.80,0,-256674,2085,2007,1957,1879,1829,1982,1854,51,575,100,1420,5,1,50748440,1033,145.36,3.43,12,12.64,14.00,593.00,2475,20240422,-17.78,1466,20240806,38.81,2475,-17.78,20240422,1466,38.81,20240806,10000,-79.65,20231120,1466,38.81,20240806,2.52,N,225190,100,50 억,,407642,N,N,0,N,00,N
20240927,111027,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1873,-57,5,-2.95,1339912903,706492,18.85,1926,1942,1861,2505,1351,1930,1896.57,0.80,0,-118157,2085,2007,1957,1879,1829,1982,1854,51,575,100,1420,1,1,50748440,951,133.79,3.16,12,1.39,14.00,593.00,2475,20240422,-24.32,1466,20240806,27.76,2475,-24.32,20240422,1466,27.76,20240806,10000,-81.27,20231120,1466,27.76,20240806,2.52,N,225190,100,50 억,,407642,N,N,0,N,00,N
20240927,101024,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1878,-52,5,-2.69,988378964,518530,13.83,1926,1942,1877,2505,1351,1930,1906.12,0.80,0,-91348,2085,2007,1957,1879,1829,1982,1854,51,575,100,1420,1,1,50748440,953,134.14,3.17,12,1.02,14.00,593.00,2475,20240422,-24.12,1466,20240806,28.10,2475,-24.12,20240422,1466,28.10,20240806,10000,-81.22,20231120,1466,28.10,20240806,2.52,N,225190,100,50 억,,407642,N,N,0,N,00,N
20240927,091027,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1921,-9,5,-0.47,247129534,128443,3.43,1926,1942,1910,2505,1351,1930,1924.04,0.80,0,-20372,2085,2007,1957,1879,1829,1982,1854,51,575,100,1420,1,1,50748440,975,137.21,3.24,12,0.25,14.00,593.00,2475,20240422,-22.38,1466,20240806,31.04,2475,-22.38,20240422,1466,31.04,20240806,10000,-80.79,20231120,1466,31.04,20240806,2.52,N,225190,100,50 억,,407642,N,N,0,N,00,N
20240926,161008,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1930,-25,5,-1.28,7267745461,3699859,12.98,1931,2035,1907,2540,1369,1955,1964.38,0.54,0,112881,2424,2189,1990,1755,1556,2307,1873,51,585,100,1440,1,1,50748440,979,137.86,3.25,12,7.29,14.00,593.00,2475,20240422,-22.02,1466,20240806,31.65,2475,-22.02,20240422,1466,31.65,20240806,10000,-80.70,20231120,1466,31.65,20240806,2.65,N,225190,100,50 억,,272341,N,N,0,N,00,N
20240926,151012,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1928,-27,5,-1.38,7034293696,3579134,12.56,1931,2035,1907,2540,1369,1955,1965.37,0.54,0,104830,2424,2189,1990,1755,1556,2307,1873,51,585,100,1440,1,1,50748440,978,137.71,3.25,12,7.05,14.00,593.00,2475,20240422,-22.10,1466,20240806,31.51,2475,-22.10,20240422,1466,31.51,20240806,10000,-80.72,20231120,1466,31.51,20240806,2.65,N,225190,100,50 억,,272341,N,N,0,N,00,N
20240926,141019,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1954,-1,5,-0.05,6635511247,3373479,11.84,1931,2035,1907,2540,1369,1955,1966.97,0.54,0,124180,2424,2189,1990,1755,1556,2307,1873,51,585,100,1440,1,1,50748440,992,139.57,3.30,12,6.65,14.00,593.00,2475,20240422,-21.05,1466,20240806,33.29,2475,-21.05,20240422,1466,33.29,20240806,10000,-80.46,20231120,1466,33.29,20240806,2.65,N,225190,100,50 억,,272341,N,N,0,N,00,N
20240926,131018,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1932,-23,5,-1.18,6328781066,3215975,11.29,1931,2035,1907,2540,1369,1955,1967.92,0.54,0,140097,2424,2189,1990,1755,1556,2307,1873,51,585,100,1440,1,1,50748440,980,138.00,3.26,12,6.34,14.00,593.00,2475,20240422,-21.94,1466,20240806,31.79,2475,-21.94,20240422,1466,31.79,20240806,10000,-80.68,20231120,1466,31.79,20240806,2.65,N,225190,100,50 억,,272341,N,N,0,N,00,N
20240926,121019,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1923,-32,5,-1.64,5617928550,2847797,9.99,1931,2035,1922,2540,1369,1955,1972.74,0.54,0,110230,2424,2189,1990,1755,1556,2307,1873,51,585,100,1440,1,1,50748440,976,137.36,3.24,12,5.61,14.00,593.00,2475,20240422,-22.30,1466,20240806,31.17,2475,-22.30,20240422,1466,31.17,20240806,10000,-80.77,20231120,1466,31.17,20240806,2.65,N,225190,100,50 억,,272341,N,N,0,N,00,N
20240926,111019,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1944,-11,5,-0.56,5087392884,2573394,9.03,1931,2035,1922,2540,1369,1955,1976.93,0.54,0,109507,2424,2189,1990,1755,1556,2307,1873,51,585,100,1440,1,1,50748440,987,138.86,3.28,12,5.07,14.00,593.00,2475,20240422,-21.45,1466,20240806,32.61,2475,-21.45,20240422,1466,32.61,20240806,10000,-80.56,20231120,1466,32.61,20240806,2.65,N,225190,100,50 억,,272341,N,N,0,N,00,N
20240926,101021,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1956,1,2,0.05,4253450650,2145136,7.53,1931,2035,1925,2540,1369,1955,1982.85,0.54,0,88613,2424,2189,1990,1755,1556,2307,1873,51,585,100,1440,1,1,50748440,993,139.71,3.30,12,4.23,14.00,593.00,2475,20240422,-20.97,1466,20240806,33.42,2475,-20.97,20240422,1466,33.42,20240806,10000,-80.44,20231120,1466,33.42,20240806,2.65,N,225190,100,50 억,,272341,N,N,0,N,00,N
20240926,091017,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2015,60,2,3.07,1888118846,951125,3.34,1931,2035,1929,2540,1369,1955,1985.18,0.54,0,35290,2424,2189,1990,1755,1556,2307,1873,51,585,100,1440,5,1,50748440,1023,143.93,3.40,12,1.87,14.00,593.00,2475,20240422,-18.59,1466,20240806,37.45,2475,-18.59,20240422,1466,37.45,20240806,10000,-79.85,20231120,1466,37.45,20240806,2.65,N,225190,100,50 억,,272341,N,N,0,N,00,N
20240925,161005,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1955,133,2,7.30,59238367166,28266165,961.18,1829,2225,1791,2365,1276,1822,2095.78,0.49,0,57137,1986,1903,1817,1734,1648,1945,1776,51,543,100,1340,1,1,50748440,992,139.64,3.30,12,55.70,14.00,593.00,2475,20240422,-21.01,1466,20240806,33.36,2475,-21.01,20240422,1466,33.36,20240806,10020,-80.49,20230925,1466,33.36,20240806,2.69,N,225190,100,50 억,,249645,N,N,0,N,00,N
20240925,151014,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1976,154,2,8.45,58022553509,27644113,940.03,1829,2225,1791,2365,1276,1822,2098.93,0.49,0,21158,1986,1903,1817,1734,1648,1945,1776,51,543,100,1340,1,1,50748440,1003,141.14,3.33,12,54.47,14.00,593.00,2475,20240422,-20.16,1466,20240806,34.79,2475,-20.16,20240422,1466,34.79,20240806,10020,-80.28,20230925,1466,34.79,20240806,2.69,N,225190,100,50 억,,249645,N,N,0,N,00,N
20240925,141015,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2130,308,2,16.90,50233740289,23821231,810.03,1829,2225,1791,2365,1276,1822,2108.80,0.49,0,-109823,1986,1903,1817,1734,1648,1945,1776,51,543,100,1340,5,1,50748440,1081,152.14,3.59,12,46.94,14.00,593.00,2475,20240422,-13.94,1466,20240806,45.29,2475,-13.94,20240422,1466,45.29,20240806,10020,-78.74,20230925,1466,45.29,20240806,2.69,N,225190,100,50 억,,249645,N,N,0,N,00,N
20240925,131013,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2150,328,2,18.00,29754505199,14303432,486.38,1829,2225,1791,2365,1276,1822,2080.27,0.49,0,-128765,1986,1903,1817,1734,1648,1945,1776,51,543,100,1340,5,1,50748440,1091,153.57,3.63,12,28.18,14.00,593.00,2475,20240422,-13.13,1466,20240806,46.66,2475,-13.13,20240422,1466,46.66,20240806,10020,-78.54,20230925,1466,46.66,20240806,2.69,N,225190,100,50 억,,249645,N,N,0,N,00,N
20240925,121016,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1835,13,2,0.71,910458755,501293,17.05,1829,1841,1791,2365,1276,1822,1816.20,0.49,0,4258,1986,1903,1817,1734,1648,1945,1776,51,543,100,1340,1,1,50748440,931,131.07,3.09,12,0.99,14.00,593.00,2475,20240422,-25.86,1466,20240806,25.17,2475,-25.86,20240422,1466,25.17,20240806,10020,-81.69,20230925,1466,25.17,20240806,2.69,N,225190,100,50 억,,249645,N,N,0,N,00,N
20240925,111012,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1808,-14,5,-0.77,681125108,375903,12.78,1829,1834,1791,2365,1276,1822,1811.92,0.49,0,-1672,1986,1903,1817,1734,1648,1945,1776,51,543,100,1340,1,1,50748440,918,129.14,3.05,12,0.74,14.00,593.00,2475,20240422,-26.95,1466,20240806,23.33,2475,-26.95,20240422,1466,23.33,20240806,10020,-81.96,20230925,1466,23.33,20240806,2.69,N,225190,100,50 억,,249645,N,N,0,N,00,N
20240925,101008,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1817,-5,5,-0.27,505980313,279290,9.50,1829,1834,1791,2365,1276,1822,1811.59,0.49,0,-6683,1986,1903,1817,1734,1648,1945,1776,51,543,100,1340,1,1,50748440,922,129.79,3.06,12,0.55,14.00,593.00,2475,20240422,-26.59,1466,20240806,23.94,2475,-26.59,20240422,1466,23.94,20240806,10020,-81.87,20230925,1466,23.94,20240806,2.69,N,225190,100,50 억,,249645,N,N,0,N,00,N
20240925,091019,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1827,5,2,0.27,149107576,81992,2.79,1829,1834,1800,2365,1276,1822,1818.47,0.49,0,-4093,1986,1903,1817,1734,1648,1945,1776,51,543,100,1340,1,1,50748440,927,130.50,3.08,12,0.16,14.00,593.00,2475,20240422,-26.18,1466,20240806,24.62,2475,-26.18,20240422,1466,24.62,20240806,10020,-81.77,20230925,1466,24.62,20240806,2.69,N,225190,100,50 억,,249645,N,N,0,N,00,N
20240924,161005,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1822,58,2,3.29,5351240352,2919317,103.08,1765,1900,1731,2290,1235,1764,1833.07,0.42,0,33036,1945,1854,1782,1691,1619,1900,1737,51,526,100,1300,1,1,50748440,925,130.14,3.07,12,5.75,14.00,593.00,2475,20240422,-26.38,1466,20240806,24.28,2475,-26.38,20240422,1466,24.28,20240806,10020,-81.82,20230925,1466,24.28,20240806,2.62,N,225190,100,50 억,,215011,N,N,0,N,00,N
20240924,151008,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1809,45,2,2.55,5130830291,2797798,98.79,1765,1900,1731,2290,1235,1764,1833.88,0.42,0,25724,1945,1854,1782,1691,1619,1900,1737,51,526,100,1300,1,1,50748440,918,129.21,3.05,12,5.51,14.00,593.00,2475,20240422,-26.91,1466,20240806,23.40,2475,-26.91,20240422,1466,23.40,20240806,10020,-81.95,20230925,1466,23.40,20240806,2.62,N,225190,100,50 억,,215011,N,N,0,N,00,N
20240924,140957,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1775,11,2,0.62,814875909,461667,16.30,1765,1798,1731,2290,1235,1764,1765.07,0.42,0,30631,1945,1854,1782,1691,1619,1900,1737,51,526,100,1300,1,1,50748440,901,126.79,2.99,12,0.91,14.00,593.00,2475,20240422,-28.28,1466,20240806,21.08,2475,-28.28,20240422,1466,21.08,20240806,10020,-82.29,20230925,1466,21.08,20240806,2.62,N,225190,100,50 억,,215011,N,N,0,N,00,N
20240924,131007,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1759,-5,5,-0.28,616929472,349866,12.35,1765,1798,1731,2290,1235,1764,1763.33,0.42,0,13135,1945,1854,1782,1691,1619,1900,1737,51,526,100,1300,1,1,50748440,893,125.64,2.97,12,0.69,14.00,593.00,2475,20240422,-28.93,1466,20240806,19.99,2475,-28.93,20240422,1466,19.99,20240806,10020,-82.45,20230925,1466,19.99,20240806,2.62,N,225190,100,50 억,,215011,N,N,0,N,00,N
20240924,121001,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1766,2,2,0.11,554544717,314359,11.10,1765,1798,1731,2290,1235,1764,1764.05,0.42,0,9008,1945,1854,1782,1691,1619,1900,1737,51,526,100,1300,1,1,50748440,896,126.14,2.98,12,0.62,14.00,593.00,2475,20240422,-28.65,1466,20240806,20.46,2475,-28.65,20240422,1466,20.46,20240806,10020,-82.38,20230925,1466,20.46,20240806,2.62,N,225190,100,50 억,,215011,N,N,0,N,00,N
20240924,111008,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1757,-7,5,-0.40,508057858,287931,10.17,1765,1798,1731,2290,1235,1764,1764.51,0.42,0,3681,1945,1854,1782,1691,1619,1900,1737,51,526,100,1300,1,1,50748440,892,125.50,2.96,12,0.57,14.00,593.00,2475,20240422,-29.01,1466,20240806,19.85,2475,-29.01,20240422,1466,19.85,20240806,10020,-82.47,20230925,1466,19.85,20240806,2.62,N,225190,100,50 억,,215011,N,N,0,N,00,N
20240924,101007,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1767,3,2,0.17,376479823,213461,7.54,1765,1798,1731,2290,1235,1764,1763.69,0.42,0,10918,1945,1854,1782,1691,1619,1900,1737,51,526,100,1300,1,1,50748440,897,126.21,2.98,12,0.42,14.00,593.00,2475,20240422,-28.61,1466,20240806,20.53,2475,-28.61,20240422,1466,20.53,20240806,10020,-82.37,20230925,1466,20.53,20240806,2.62,N,225190,100,50 억,,215011,N,N,0,N,00,N
20240924,091010,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1778,14,2,0.79,102612091,57829,2.04,1765,1798,1765,2290,1235,1764,1774.41,0.42,0,12630,1945,1854,1782,1691,1619,1900,1737,51,526,100,1300,1,1,50748440,902,127.00,3.00,12,0.11,14.00,593.00,2475,20240422,-28.16,1466,20240806,21.28,2475,-28.16,20240422,1466,21.28,20240806,10020,-82.26,20230925,1466,21.28,20240806,2.62,N,225190,100,50 억,,215011,N,N,0,N,00,N
20240923,161003,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1764,21,2,1.20,5069521265,2812685,361.82,1742,1873,1710,2265,1221,1743,1802.40,0.82,0,-199540,1796,1769,1754,1727,1712,1762,1720,51,522,100,1280,1,1,50748440,895,126.00,2.97,12,5.54,14.00,593.00,2475,20240422,-28.73,1466,20240806,20.33,2475,-28.73,20240422,1466,20.33,20240806,10020,-82.40,20230925,1466,20.33,20240806,2.46,N,225190,100,50 억,,414544,N,N,0,N,00,N
20240923,151005,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1752,9,2,0.52,5005316851,2776164,357.12,1742,1873,1710,2265,1221,1743,1802.98,0.82,0,-198243,1796,1769,1754,1727,1712,1762,1720,51,522,100,1280,1,1,50748440,889,125.14,2.95,12,5.47,14.00,593.00,2475,20240422,-29.21,1466,20240806,19.51,2475,-29.21,20240422,1466,19.51,20240806,10020,-82.51,20230925,1466,19.51,20240806,2.46,N,225190,100,50 억,,414544,N,N,0,N,00,N
20240923,141011,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1761,18,2,1.03,4816367996,2668126,343.22,1742,1873,1710,2265,1221,1743,1805.17,0.82,0,-194104,1796,1769,1754,1727,1712,1762,1720,51,522,100,1280,1,1,50748440,894,125.79,2.97,12,5.26,14.00,593.00,2475,20240422,-28.85,1466,20240806,20.12,2475,-28.85,20240422,1466,20.12,20240806,10020,-82.43,20230925,1466,20.12,20240806,2.46,N,225190,100,50 억,,414544,N,N,0,N,00,N
20240923,131007,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1779,36,2,2.07,4676472992,2588875,333.03,1742,1873,1710,2265,1221,1743,1806.40,0.82,0,-190389,1796,1769,1754,1727,1712,1762,1720,51,522,100,1280,1,1,50748440,903,127.07,3.00,12,5.10,14.00,593.00,2475,20240422,-28.12,1466,20240806,21.35,2475,-28.12,20240422,1466,21.35,20240806,10020,-82.25,20230925,1466,21.35,20240806,2.46,N,225190,100,50 억,,414544,N,N,0,N,00,N
20240923,121008,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1768,25,2,1.43,4514440765,2497705,321.30,1742,1873,1710,2265,1221,1743,1807.46,0.82,0,-184961,1796,1769,1754,1727,1712,1762,1720,51,522,100,1280,1,1,50748440,897,126.29,2.98,12,4.92,14.00,593.00,2475,20240422,-28.57,1466,20240806,20.60,2475,-28.57,20240422,1466,20.60,20240806,10020,-82.36,20230925,1466,20.60,20240806,2.46,N,225190,100,50 억,,414544,N,N,0,N,00,N
20240923,111007,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1759,16,2,0.92,4325110509,2390215,307.47,1742,1873,1710,2265,1221,1743,1809.53,0.82,0,-156040,1796,1769,1754,1727,1712,1762,1720,51,522,100,1280,1,1,50748440,893,125.64,2.97,12,4.71,14.00,593.00,2475,20240422,-28.93,1466,20240806,19.99,2475,-28.93,20240422,1466,19.99,20240806,10020,-82.45,20230925,1466,19.99,20240806,2.46,N,225190,100,50 억,,414544,N,N,0,N,00,N
20240923,101005,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1802,59,2,3.38,3798348001,2093310,269.28,1742,1873,1710,2265,1221,1743,1814.55,0.82,0,-151397,1796,1769,1754,1727,1712,1762,1720,51,522,100,1280,1,1,50748440,914,128.71,3.04,12,4.12,14.00,593.00,2475,20240422,-27.19,1466,20240806,22.92,2475,-27.19,20240422,1466,22.92,20240806,10020,-82.02,20230925,1466,22.92,20240806,2.46,N,225190,100,50 억,,414544,N,N,0,N,00,N
20240923,091006,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1734,-9,5,-0.52,138112452,79679,10.25,1742,1756,1710,2265,1221,1743,1733.25,0.82,0,4908,1796,1769,1754,1727,1712,1762,1720,51,522,100,1280,1,1,50748440,880,123.86,2.92,12,0.16,14.00,593.00,2475,20240422,-29.94,1466,20240806,18.28,2475,-29.94,20240422,1466,18.28,20240806,10020,-82.69,20230925,1466,18.28,20240806,2.46,N,225190,100,50 억,,414544,N,N,0,N,00,N
20240913,160917,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1788,-79,5,-4.23,4095278631,2245444,53.60,1862,1905,1766,2425,1307,1867,1823.82,0.85,0,189454,1985,1925,1886,1826,1787,1906,1807,51,558,100,1380,1,1,50748440,907,127.71,3.02,12,4.42,14.00,593.00,2475,20240422,-27.76,1466,20240806,21.96,2475,-27.76,20240422,1466,21.96,20240806,10050,-82.21,20230918,1466,21.96,20240806,2.57,N,225190,100,50 억,,433317,N,N,0,N,00,N
20240913,150925,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1795,-72,5,-3.86,3895580618,2133887,50.93,1862,1905,1766,2425,1307,1867,1825.57,0.85,0,175498,1985,1925,1886,1826,1787,1906,1807,51,558,100,1380,1,1,50748440,911,128.21,3.03,12,4.20,14.00,593.00,2475,20240422,-27.47,1466,20240806,22.44,2475,-27.47,20240422,1466,22.44,20240806,10050,-82.14,20230918,1466,22.44,20240806,2.57,N,225190,100,50 억,,433317,N,N,0,N,00,N
20240913,140927,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1807,-60,5,-3.21,3444079688,1882882,44.94,1862,1905,1766,2425,1307,1867,1829.14,0.85,0,116886,1985,1925,1886,1826,1787,1906,1807,51,558,100,1380,1,1,50748440,917,129.07,3.05,12,3.71,14.00,593.00,2475,20240422,-26.99,1466,20240806,23.26,2475,-26.99,20240422,1466,23.26,20240806,10050,-82.02,20230918,1466,23.26,20240806,2.57,N,225190,100,50 억,,433317,N,N,0,N,00,N
20240913,130921,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1793,-74,5,-3.96,3214710410,1755332,41.90,1862,1905,1766,2425,1307,1867,1831.38,0.85,0,77493,1985,1925,1886,1826,1787,1906,1807,51,558,100,1380,1,1,50748440,910,128.07,3.02,12,3.46,14.00,593.00,2475,20240422,-27.56,1466,20240806,22.31,2475,-27.56,20240422,1466,22.31,20240806,10050,-82.16,20230918,1466,22.31,20240806,2.57,N,225190,100,50 억,,433317,N,N,0,N,00,N
20240913,120922,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1778,-89,5,-4.77,2920147176,1590141,37.96,1862,1905,1766,2425,1307,1867,1836.40,0.85,0,54410,1985,1925,1886,1826,1787,1906,1807,51,558,100,1380,1,1,50748440,902,127.00,3.00,12,3.13,14.00,593.00,2475,20240422,-28.16,1466,20240806,21.28,2475,-28.16,20240422,1466,21.28,20240806,10050,-82.31,20230918,1466,21.28,20240806,2.57,N,225190,100,50 억,,433317,N,N,0,N,00,N
20240913,110923,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1802,-65,5,-3.48,2219679331,1197147,28.57,1862,1905,1781,2425,1307,1867,1854.13,0.85,0,25617,1985,1925,1886,1826,1787,1906,1807,51,558,100,1380,1,1,50748440,914,128.71,3.04,12,2.36,14.00,593.00,2475,20240422,-27.19,1466,20240806,22.92,2475,-27.19,20240422,1466,22.92,20240806,10050,-82.07,20230918,1466,22.92,20240806,2.57,N,225190,100,50 억,,433317,N,N,0,N,00,N
20240913,100927,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1868,1,2,0.05,1191688782,633215,15.11,1862,1905,1846,2425,1307,1867,1881.98,0.85,0,27384,1985,1925,1886,1826,1787,1906,1807,51,558,100,1380,1,1,50748440,948,133.43,3.15,12,1.25,14.00,593.00,2475,20240422,-24.53,1466,20240806,27.42,2475,-24.53,20240422,1466,27.42,20240806,10050,-81.41,20230918,1466,27.42,20240806,2.57,N,225190,100,50 억,,433317,N,N,0,N,00,N
20240913,090930,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1890,23,2,1.23,478296047,254559,6.08,1862,1905,1846,2425,1307,1867,1878.95,0.85,0,40997,1985,1925,1886,1826,1787,1906,1807,51,558,100,1380,1,1,50748440,959,135.00,3.19,12,0.50,14.00,593.00,2475,20240422,-23.64,1466,20240806,28.92,2475,-23.64,20240422,1466,28.92,20240806,10050,-81.19,20230918,1466,28.92,20240806,2.57,N,225190,100,50 억,,433317,N,N,0,N,00,N
20240912,160906,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1867,27,2,1.47,7811275158,4116111,80.26,1870,1946,1847,2390,1288,1840,1897.78,0.76,0,48972,2193,2016,1928,1751,1663,1972,1707,51,550,100,1360,1,1,50748440,947,133.36,3.15,12,8.11,14.00,593.00,2475,20240422,-24.57,1466,20240806,27.35,2475,-24.57,20240422,1466,27.35,20240806,10050,-81.42,20230918,1466,27.35,20240806,2.63,N,225190,100,50 억,,384744,N,N,0,N,00,N
20240912,150922,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1874,34,2,1.85,7492669666,3945891,76.94,1870,1946,1847,2390,1288,1840,1898.85,0.76,0,21446,2193,2016,1928,1751,1663,1972,1707,51,550,100,1360,1,1,50748440,951,133.86,3.16,12,7.78,14.00,593.00,2475,20240422,-24.28,1466,20240806,27.83,2475,-24.28,20240422,1466,27.83,20240806,10050,-81.35,20230918,1466,27.83,20240806,2.63,N,225190,100,50 억,,384744,N,N,0,N,00,N
20240912,140925,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1874,34,2,1.85,7162814516,3770105,73.51,1870,1946,1847,2390,1288,1840,1899.90,0.76,0,-26854,2193,2016,1928,1751,1663,1972,1707,51,550,100,1360,1,1,50748440,951,133.86,3.16,12,7.43,14.00,593.00,2475,20240422,-24.28,1466,20240806,27.83,2475,-24.28,20240422,1466,27.83,20240806,10050,-81.35,20230918,1466,27.83,20240806,2.63,N,225190,100,50 억,,384744,N,N,0,N,00,N
20240912,130918,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1892,52,2,2.83,6852176412,3604466,70.28,1870,1946,1847,2390,1288,1840,1901.02,0.76,0,-60602,2193,2016,1928,1751,1663,1972,1707,51,550,100,1360,1,1,50748440,960,135.14,3.19,12,7.10,14.00,593.00,2475,20240422,-23.56,1466,20240806,29.06,2475,-23.56,20240422,1466,29.06,20240806,10050,-81.17,20230918,1466,29.06,20240806,2.63,N,225190,100,50 억,,384744,N,N,0,N,00,N
20240912,120915,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1872,32,2,1.74,6547630099,3443039,67.14,1870,1946,1847,2390,1288,1840,1901.70,0.76,0,-60666,2193,2016,1928,1751,1663,1972,1707,51,550,100,1360,1,1,50748440,950,133.71,3.16,12,6.78,14.00,593.00,2475,20240422,-24.36,1466,20240806,27.69,2475,-24.36,20240422,1466,27.69,20240806,10050,-81.37,20230918,1466,27.69,20240806,2.63,N,225190,100,50 억,,384744,N,N,0,N,00,N
20240912,110915,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1875,35,2,1.90,6099828829,3205308,62.50,1870,1946,1847,2390,1288,1840,1903.04,0.76,0,-5669,2193,2016,1928,1751,1663,1972,1707,51,550,100,1360,1,1,50748440,952,133.93,3.16,12,6.32,14.00,593.00,2475,20240422,-24.24,1466,20240806,27.90,2475,-24.24,20240422,1466,27.90,20240806,10050,-81.34,20230918,1466,27.90,20240806,2.63,N,225190,100,50 억,,384744,N,N,0,N,00,N
20240912,100918,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1896,56,2,3.04,5418605888,2842930,55.43,1870,1946,1847,2390,1288,1840,1905.99,0.76,0,-28470,2193,2016,1928,1751,1663,1972,1707,51,550,100,1360,1,1,50748440,962,135.43,3.20,12,5.60,14.00,593.00,2475,20240422,-23.39,1466,20240806,29.33,2475,-23.39,20240422,1466,29.33,20240806,10050,-81.13,20230918,1466,29.33,20240806,2.63,N,225190,100,50 억,,384744,N,N,0,N,00,N
20240912,090918,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1861,21,2,1.14,908731410,485197,9.46,1870,1891,1847,2390,1288,1840,1872.91,0.76,0,-74953,2193,2016,1928,1751,1663,1972,1707,51,550,100,1360,1,1,50748440,944,132.93,3.14,12,0.96,14.00,593.00,2475,20240422,-24.81,1466,20240806,26.94,2475,-24.81,20240422,1466,26.94,20240806,10050,-81.48,20230918,1466,26.94,20240806,2.63,N,225190,100,50 억,,384744,N,N,0,N,00,N
20240911,160857,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1840,-260,5,-12.38,9654307551,4949186,44.51,2060,2105,1840,2730,1470,2100,1950.69,0.64,0,-15358,2343,2221,2128,2006,1913,2175,1960,51,630,100,1550,1,1,50748440,934,131.43,3.10,12,9.75,14.00,593.00,2475,20240422,-25.66,1466,20240806,25.51,2475,-25.66,20240422,1466,25.51,20240806,10050,-81.69,20230918,1466,25.51,20240806,1.72,N,225190,100,50 억,,325741,N,N,0,N,00,N
20240911,150903,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1860,-240,5,-11.43,8909678468,4545938,40.88,2060,2105,1856,2730,1470,2100,1959.84,0.64,0,44022,2343,2221,2128,2006,1913,2175,1960,51,630,100,1550,1,1,50748440,944,132.86,3.14,12,8.96,14.00,593.00,2475,20240422,-24.85,1466,20240806,26.88,2475,-24.85,20240422,1466,26.88,20240806,10050,-81.49,20230918,1466,26.88,20240806,1.72,N,225190,100,50 억,,325741,N,N,0,N,00,N
20240911,140907,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1874,-226,5,-10.76,8151557119,4139588,37.23,2060,2105,1874,2730,1470,2100,1969.09,0.64,0,-9739,2343,2221,2128,2006,1913,2175,1960,51,630,100,1550,1,1,50748440,951,133.86,3.16,12,8.16,14.00,593.00,2475,20240422,-24.28,1466,20240806,27.83,2475,-24.28,20240422,1466,27.83,20240806,10050,-81.35,20230918,1466,27.83,20240806,1.72,N,225190,100,50 억,,325741,N,N,0,N,00,N
20240911,130901,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1912,-188,5,-8.95,7026320781,3544369,31.87,2060,2105,1906,2730,1470,2100,1982.30,0.64,0,-86739,2343,2221,2128,2006,1913,2175,1960,51,630,100,1550,1,1,50748440,970,136.57,3.22,12,6.98,14.00,593.00,2475,20240422,-22.75,1466,20240806,30.42,2475,-22.75,20240422,1466,30.42,20240806,10050,-80.98,20230918,1466,30.42,20240806,1.72,N,225190,100,50 억,,325741,N,N,0,N,00,N
20240911,120906,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1937,-163,5,-7.76,6545557874,3293592,29.62,2060,2105,1906,2730,1470,2100,1987.27,0.64,0,-86803,2343,2221,2128,2006,1913,2175,1960,51,630,100,1550,1,1,50748440,983,138.36,3.27,12,6.49,14.00,593.00,2475,20240422,-21.74,1466,20240806,32.13,2475,-21.74,20240422,1466,32.13,20240806,10050,-80.73,20230918,1466,32.13,20240806,1.72,N,225190,100,50 억,,325741,N,N,0,N,00,N
20240911,110857,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1912,-188,5,-8.95,5906940992,2961627,26.63,2060,2105,1907,2730,1470,2100,1994.40,0.64,0,-49381,2343,2221,2128,2006,1913,2175,1960,51,630,100,1550,1,1,50748440,970,136.57,3.22,12,5.84,14.00,593.00,2475,20240422,-22.75,1466,20240806,30.42,2475,-22.75,20240422,1466,30.42,20240806,10050,-80.98,20230918,1466,30.42,20240806,1.72,N,225190,100,50 억,,325741,N,N,0,N,00,N
20240911,100853,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1949,-151,5,-7.19,4540535939,2254050,20.27,2060,2105,1942,2730,1470,2100,2014.29,0.64,0,-72764,2343,2221,2128,2006,1913,2175,1960,51,630,100,1550,1,1,50748440,989,139.21,3.29,12,4.44,14.00,593.00,2475,20240422,-21.25,1466,20240806,32.95,2475,-21.25,20240422,1466,32.95,20240806,10050,-80.61,20230918,1466,32.95,20240806,1.72,N,225190,100,50 억,,325741,N,N,0,N,00,N
20240911,090909,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2030,-70,5,-3.33,1414302830,687283,6.18,2060,2105,2015,2730,1470,2100,2057.66,0.64,0,-57617,2343,2221,2128,2006,1913,2175,1960,51,630,100,1550,5,1,50748440,1030,145.00,3.42,12,1.35,14.00,593.00,2475,20240422,-17.98,1466,20240806,38.47,2475,-17.98,20240422,1466,38.47,20240806,10050,-79.80,20230918,1466,38.47,20240806,1.72,N,225190,100,50 억,,325741,N,N,0,N,00,N
20240910,160857,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2100,-40,5,-1.87,23690345845,10999795,25.33,2170,2250,2035,2780,1500,2140,2153.99,0.75,0,18554,2613,2376,2238,2001,1863,2307,1932,51,640,100,1580,5,1,50748440,1066,150.00,3.54,12,21.68,14.00,593.00,2475,20240422,-15.15,1466,20240806,43.25,2475,-15.15,20240422,1466,43.25,20240806,10050,-79.10,20230918,1466,43.25,20240806,2.07,N,225190,100,50 억,,381074,N,N,0,N,00,N
20240910,150907,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2080,-60,5,-2.80,22358426385,10358120,23.85,2170,2250,2060,2780,1500,2140,2158.54,0.75,0,-2829,2613,2376,2238,2001,1863,2307,1932,51,640,100,1580,5,1,50748440,1056,148.57,3.51,12,20.41,14.00,593.00,2475,20240422,-15.96,1466,20240806,41.88,2475,-15.96,20240422,1466,41.88,20240806,10050,-79.30,20230918,1466,41.88,20240806,2.07,N,225190,100,50 억,,381074,N,N,0,N,00,N
20240910,140859,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2095,-45,5,-2.10,20705871230,9569928,22.04,2170,2250,2060,2780,1500,2140,2163.64,0.75,0,21730,2613,2376,2238,2001,1863,2307,1932,51,640,100,1580,5,1,50748440,1063,149.64,3.53,12,18.86,14.00,593.00,2475,20240422,-15.35,1466,20240806,42.91,2475,-15.35,20240422,1466,42.91,20240806,10050,-79.15,20230918,1466,42.91,20240806,2.07,N,225190,100,50 억,,381074,N,N,0,N,00,N
20240910,130858,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2080,-60,5,-2.80,19923308255,9193533,21.17,2170,2250,2060,2780,1500,2140,2167.10,0.75,0,-42777,2613,2376,2238,2001,1863,2307,1932,51,640,100,1580,5,1,50748440,1056,148.57,3.51,12,18.12,14.00,593.00,2475,20240422,-15.96,1466,20240806,41.88,2475,-15.96,20240422,1466,41.88,20240806,10050,-79.30,20230918,1466,41.88,20240806,2.07,N,225190,100,50 억,,381074,N,N,0,N,00,N
20240910,120859,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2105,-35,5,-1.64,17983666260,8262443,19.03,2170,2250,2105,2780,1500,2140,2176.56,0.75,0,-141692,2613,2376,2238,2001,1863,2307,1932,51,640,100,1580,5,1,50748440,1068,150.36,3.55,12,16.28,14.00,593.00,2475,20240422,-14.95,1466,20240806,43.59,2475,-14.95,20240422,1466,43.59,20240806,10050,-79.05,20230918,1466,43.59,20240806,2.07,N,225190,100,50 억,,381074,N,N,0,N,00,N
20240910,110857,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2160,20,2,0.93,16101769195,7381359,17.00,2170,2250,2120,2780,1500,2140,2181.41,0.75,0,-156228,2613,2376,2238,2001,1863,2307,1932,51,640,100,1580,5,1,50748440,1096,154.29,3.64,12,14.54,14.00,593.00,2475,20240422,-12.73,1466,20240806,47.34,2475,-12.73,20240422,1466,47.34,20240806,10050,-78.51,20230918,1466,47.34,20240806,2.07,N,225190,100,50 억,,381074,N,N,0,N,00,N
20240910,100901,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2145,5,2,0.23,13009773540,5950168,13.70,2170,2250,2125,2780,1500,2140,2186.45,0.75,0,-154571,2613,2376,2238,2001,1863,2307,1932,51,640,100,1580,5,1,50748440,1089,153.21,3.62,12,11.72,14.00,593.00,2475,20240422,-13.33,1466,20240806,46.32,2475,-13.33,20240422,1466,46.32,20240806,10050,-78.66,20230918,1466,46.32,20240806,2.07,N,225190,100,50 억,,381074,N,N,0,N,00,N
20240910,090857,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2145,5,2,0.23,2018516570,936106,2.16,2170,2180,2130,2780,1500,2140,2156.29,0.75,0,-59608,2613,2376,2238,2001,1863,2307,1932,51,640,100,1580,5,1,50748440,1089,153.21,3.62,12,1.84,14.00,593.00,2475,20240422,-13.33,1466,20240806,46.32,2475,-13.33,20240422,1466,46.32,20240806,10050,-78.66,20230918,1466,46.32,20240806,2.07,N,225190,100,50 억,,381074,N,N,0,N,00,N
20240909,160841,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2140,55,2,2.64,99985076570,43021614,110.00,2215,2475,2100,2710,1460,2085,2324.32,0.53,0,63276,2442,2263,1906,1727,1370,2353,1817,51,625,100,1540,5,1,50748440,1086,152.86,3.61,12,84.77,14.00,593.00,2475,20240422,-13.54,1466,20240806,45.98,2475,0.00,20240422,1466,45.98,20240806,10050,-78.71,20230918,1466,45.98,20240806,2.21,N,225190,100,50 억,,267501,N,N,0,N,00,N
20240909,150850,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2130,45,2,2.16,98248778550,42204745,107.91,2215,2475,2105,2710,1460,2085,2327.91,0.53,0,28871,2442,2263,1906,1727,1370,2353,1817,51,625,100,1540,5,1,50748440,1081,152.14,3.59,12,83.16,14.00,593.00,2475,20240422,-13.94,1466,20240806,45.29,2475,0.00,20240422,1466,45.29,20240806,10050,-78.81,20230918,1466,45.29,20240806,2.21,N,225190,100,50 억,,267501,N,N,0,N,00,N
20240909,140852,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2140,55,2,2.64,96261193375,41275623,105.54,2215,2475,2105,2710,1460,2085,2332.16,0.53,0,39849,2442,2263,1906,1727,1370,2353,1817,51,625,100,1540,5,1,50748440,1086,152.86,3.61,12,81.33,14.00,593.00,2475,20240422,-13.54,1466,20240806,45.98,2475,0.00,20240422,1466,45.98,20240806,10050,-78.71,20230918,1466,45.98,20240806,2.21,N,225190,100,50 억,,267501,N,N,0,N,00,N
20240909,130846,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2140,55,2,2.64,93604974515,40032957,102.36,2215,2475,2115,2710,1460,2085,2338.20,0.53,0,-80711,2442,2263,1906,1727,1370,2353,1817,51,625,100,1540,5,1,50748440,1086,152.86,3.61,12,78.89,14.00,593.00,2475,20240422,-13.54,1466,20240806,45.98,2475,0.00,20240422,1466,45.98,20240806,10050,-78.71,20230918,1466,45.98,20240806,2.21,N,225190,100,50 억,,267501,N,N,0,N,00,N
20240909,120845,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2290,205,2,9.83,85155032345,36157806,92.45,2215,2475,2145,2710,1460,2085,2355.10,0.53,0,-78716,2442,2263,1906,1727,1370,2353,1817,51,625,100,1540,5,1,50748440,1162,163.57,3.86,12,71.25,14.00,593.00,2475,20240422,-7.47,1466,20240806,56.21,2475,0.00,20240422,1466,56.21,20240806,10050,-77.21,20230918,1466,56.21,20240806,2.21,N,225190,100,50 억,,267501,N,N,0,N,00,N
20240909,110846,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2310,225,2,10.79,81145502890,34418202,88.00,2215,2475,2145,2710,1460,2085,2357.64,0.53,0,-78155,2442,2263,1906,1727,1370,2353,1817,51,625,100,1540,5,1,50748440,1172,165.00,3.90,12,67.82,14.00,593.00,2475,20240422,-6.67,1466,20240806,57.57,2475,0.00,20240422,1466,57.57,20240806,10050,-77.01,20230918,1466,57.57,20240806,2.21,N,225190,100,50 억,,267501,N,N,0,N,00,N
20240909,100850,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2405,320,2,15.35,68716081775,29083881,74.36,2215,2475,2145,2710,1460,2085,2362.69,0.53,0,-47679,2442,2263,1906,1727,1370,2353,1817,51,625,100,1540,5,1,50748440,1220,171.79,4.06,12,57.31,14.00,593.00,2475,20240422,-2.83,1466,20240806,64.05,2475,0.00,20240422,1466,64.05,20240806,10050,-76.07,20230918,1466,64.05,20240806,2.21,N,225190,100,50 억,,267501,N,N,0,N,00,N
20240909,090843,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2425,340,2,16.31,25112299840,10895569,27.86,2215,2455,2145,2710,1460,2085,2304.83,0.53,0,9657,2442,2263,1906,1727,1370,2353,1817,51,625,100,1540,5,1,50748440,1231,173.21,4.09,12,21.47,14.00,593.00,2475,20240422,-2.02,1466,20240806,65.42,2475,-2.02,20240422,1466,65.42,20240806,10050,-75.87,20230918,1466,65.42,20240806,2.21,N,225190,100,50 억,,267501,N,N,0,N,00,N
20240906,160831,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2085,480,1,29.91,74902764383,39077043,7952.79,1605,2085,1549,2085,1124,1605,1916.73,0.67,0,-54507,1755,1679,1631,1555,1507,1656,1532,51,480,100,1180,5,1,50748440,1058,148.93,3.52,12,77.00,14.00,593.00,2475,20240422,-15.76,1466,20240806,42.22,2475,-15.76,20240422,1466,42.22,20240806,10050,-79.25,20230918,1466,42.22,20240806,2.32,N,225190,100,50 억,,339469,N,N,0,N,00,N
20240906,150844,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2005,400,2,24.92,69020153087,36203386,7367.95,1605,2065,1549,2085,1124,1605,1906.46,0.67,0,-54341,1755,1679,1631,1555,1507,1656,1532,51,480,100,1180,5,1,50748440,1018,143.21,3.38,12,71.34,14.00,593.00,2475,20240422,-18.99,1466,20240806,36.77,2475,-18.99,20240422,1466,36.77,20240806,10050,-80.05,20230918,1466,36.77,20240806,2.32,N,225190,100,50 억,,339469,N,N,0,N,00,N
20240906,140854,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1982,377,2,23.49,46475513525,24875457,5062.54,1605,1986,1549,2085,1124,1605,1868.33,0.67,0,5000,1755,1679,1631,1555,1507,1656,1532,51,480,100,1180,1,1,50748440,1006,141.57,3.34,12,49.02,14.00,593.00,2475,20240422,-19.92,1466,20240806,35.20,2475,-19.92,20240422,1466,35.20,20240806,10050,-80.28,20230918,1466,35.20,20240806,2.32,N,225190,100,50 억,,339469,N,N,0,N,00,N
20240906,130845,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1856,251,2,15.64,35369903586,19004052,3867.62,1605,1978,1549,2085,1124,1605,1861.18,0.67,0,-78641,1755,1679,1631,1555,1507,1656,1532,51,480,100,1180,1,1,50748440,942,132.57,3.13,12,37.45,14.00,593.00,2475,20240422,-25.01,1466,20240806,26.60,2475,-25.01,20240422,1466,26.60,20240806,10050,-81.53,20230918,1466,26.60,20240806,2.32,N,225190,100,50 억,,339469,N,N,0,N,00,N
20240906,120846,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1925,320,2,19.94,22378713841,11973442,2436.78,1605,1978,1549,2085,1124,1605,1869.03,0.67,0,-58179,1755,1679,1631,1555,1507,1656,1532,51,480,100,1180,1,1,50748440,977,137.50,3.25,12,23.59,14.00,593.00,2475,20240422,-22.22,1466,20240806,31.31,2475,-22.22,20240422,1466,31.31,20240806,10050,-80.85,20230918,1466,31.31,20240806,2.32,N,225190,100,50 억,,339469,N,N,0,N,00,N
20240906,110848,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1605,0,3,0.00,470116128,297081,60.46,1605,1650,1549,2085,1124,1605,1582.45,0.67,0,18733,1755,1679,1631,1555,1507,1656,1532,51,480,100,1180,1,1,50748440,815,114.64,2.71,12,0.59,14.00,593.00,2475,20240422,-35.15,1466,20240806,9.48,2475,-35.15,20240422,1466,9.48,20240806,10050,-84.03,20230918,1466,9.48,20240806,2.32,N,225190,100,50 억,,339469,N,N,0,N,00,N
20240906,100842,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1558,-47,5,-2.93,300242525,190916,38.85,1605,1613,1549,2085,1124,1605,1572.64,0.67,0,15391,1755,1679,1631,1555,1507,1656,1532,51,480,100,1180,1,1,50748440,791,111.29,2.63,12,0.38,14.00,593.00,2475,20240422,-37.05,1466,20240806,6.28,2475,-37.05,20240422,1466,6.28,20240806,10050,-84.50,20230918,1466,6.28,20240806,2.32,N,225190,100,50 억,,339469,N,N,0,N,00,N
20240906,090844,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1604,-1,5,-0.06,18646936,11611,2.36,1605,1610,1592,2085,1124,1605,1605.97,0.67,0,-4038,1755,1679,1631,1555,1507,1656,1532,51,480,100,1180,1,1,50748440,814,114.57,2.70,12,0.02,14.00,593.00,2475,20240422,-35.19,1466,20240806,9.41,2475,-35.19,20240422,1466,9.41,20240806,10050,-84.04,20230918,1466,9.41,20240806,2.32,N,225190,100,50 억,,339469,N,N,0,N,00,N
20240905,160830,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1605,-59,5,-3.55,797222348,488880,91.03,1650,1707,1583,2160,1165,1664,1630.76,0.74,0,-34651,1734,1699,1676,1641,1618,1687,1629,51,496,100,1230,1,1,50748440,815,114.64,2.71,12,0.96,14.00,593.00,2475,20240422,-35.15,1466,20240806,9.48,2475,-35.15,20240422,1466,9.48,20240806,10050,-84.03,20230918,1466,9.48,20240806,2.25,N,225190,100,50 억,,374120,N,N,0,N,00,N
20240905,150846,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1608,-56,5,-3.37,754074279,462028,86.03,1650,1707,1583,2160,1165,1664,1632.10,0.74,0,-35584,1734,1699,1676,1641,1618,1687,1629,51,496,100,1230,1,1,50748440,816,114.86,2.71,12,0.91,14.00,593.00,2475,20240422,-35.03,1466,20240806,9.69,2475,-35.03,20240422,1466,9.69,20240806,10050,-84.00,20230918,1466,9.69,20240806,2.25,N,225190,100,50 억,,374120,N,N,0,N,00,N
20240905,140840,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1600,-64,5,-3.85,708432551,433553,80.72,1650,1707,1583,2160,1165,1664,1634.02,0.74,0,-37760,1734,1699,1676,1641,1618,1687,1629,51,496,100,1230,1,1,50748440,812,114.29,2.70,12,0.85,14.00,593.00,2475,20240422,-35.35,1466,20240806,9.14,2475,-35.35,20240422,1466,9.14,20240806,10050,-84.08,20230918,1466,9.14,20240806,2.25,N,225190,100,50 억,,374120,N,N,0,N,00,N
20240905,130841,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1618,-46,5,-2.76,525563326,319473,59.48,1650,1707,1617,2160,1165,1664,1645.09,0.74,0,-40690,1734,1699,1676,1641,1618,1687,1629,51,496,100,1230,1,1,50748440,821,115.57,2.73,12,0.63,14.00,593.00,2475,20240422,-34.63,1466,20240806,10.37,2475,-34.63,20240422,1466,10.37,20240806,10050,-83.90,20230918,1466,10.37,20240806,2.25,N,225190,100,50 억,,374120,N,N,0,N,00,N
20240905,120841,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1633,-31,5,-1.86,426641356,258536,48.14,1650,1707,1621,2160,1165,1664,1650.22,0.74,0,-32783,1734,1699,1676,1641,1618,1687,1629,51,496,100,1230,1,1,50748440,829,116.64,2.75,12,0.51,14.00,593.00,2475,20240422,-34.02,1466,20240806,11.39,2475,-34.02,20240422,1466,11.39,20240806,10050,-83.75,20230918,1466,11.39,20240806,2.25,N,225190,100,50 억,,374120,N,N,0,N,00,N
20240905,110838,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1641,-23,5,-1.38,344497202,208121,38.75,1650,1707,1640,2160,1165,1664,1655.27,0.74,0,-19769,1734,1699,1676,1641,1618,1687,1629,51,496,100,1230,1,1,50748440,833,117.21,2.77,12,0.41,14.00,593.00,2475,20240422,-33.70,1466,20240806,11.94,2475,-33.70,20240422,1466,11.94,20240806,10050,-83.67,20230918,1466,11.94,20240806,2.25,N,225190,100,50 억,,374120,N,N,0,N,00,N
20240905,100836,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1664,0,3,0.00,199634572,120383,22.41,1650,1707,1644,2160,1165,1664,1658.33,0.74,0,-5891,1734,1699,1676,1641,1618,1687,1629,51,496,100,1230,1,1,50748440,844,118.86,2.81,12,0.24,14.00,593.00,2475,20240422,-32.77,1466,20240806,13.51,2475,-32.77,20240422,1466,13.51,20240806,10050,-83.44,20230918,1466,13.51,20240806,2.25,N,225190,100,50 억,,374120,N,N,0,N,00,N
20240905,090845,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1662,-2,5,-0.12,121926044,73689,13.72,1650,1707,1644,2160,1165,1664,1654.60,0.74,0,12488,1734,1699,1676,1641,1618,1687,1629,51,496,100,1230,1,1,50748440,843,118.71,2.80,12,0.15,14.00,593.00,2475,20240422,-32.85,1466,20240806,13.37,2475,-32.85,20240422,1466,13.37,20240806,10050,-83.46,20230918,1466,13.37,20240806,2.25,N,225190,100,50 억,,374120,N,N,0,N,00,N
20240904,160823,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1664,-80,5,-4.59,885834747,530640,130.95,1709,1711,1653,2265,1221,1744,1669.29,0.63,0,53201,1826,1784,1761,1719,1696,1806,1741,51,521,100,1290,1,1,50748440,844,118.86,2.81,12,1.05,14.00,593.00,2475,20240422,-32.77,1466,20240806,13.51,2475,-32.77,20240422,1466,13.51,20240806,10050,-83.44,20230918,1466,13.51,20240806,2.27,N,225190,100,50 억,,320904,N,N,0,N,00,N
20240904,150829,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1656,-88,5,-5.05,844633975,505771,124.82,1709,1711,1653,2265,1221,1744,1669.91,0.63,0,41420,1826,1784,1761,1719,1696,1806,1741,51,521,100,1290,1,1,50748440,840,118.29,2.79,12,1.00,14.00,593.00,2475,20240422,-33.09,1466,20240806,12.96,2475,-33.09,20240422,1466,12.96,20240806,10050,-83.52,20230918,1466,12.96,20240806,2.27,N,225190,100,50 억,,320904,N,N,0,N,00,N
20240904,140834,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1657,-87,5,-4.99,765533433,457998,113.03,1709,1711,1655,2265,1221,1744,1671.38,0.63,0,32519,1826,1784,1761,1719,1696,1806,1741,51,521,100,1290,1,1,50748440,841,118.36,2.79,12,0.90,14.00,593.00,2475,20240422,-33.05,1466,20240806,13.03,2475,-33.05,20240422,1466,13.03,20240806,10050,-83.51,20230918,1466,13.03,20240806,2.27,N,225190,100,50 억,,320904,N,N,0,N,00,N
20240904,130831,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1660,-84,5,-4.82,714055570,426994,105.37,1709,1711,1655,2265,1221,1744,1672.19,0.63,0,31707,1826,1784,1761,1719,1696,1806,1741,51,521,100,1290,1,1,50748440,842,118.57,2.80,12,0.84,14.00,593.00,2475,20240422,-32.93,1466,20240806,13.23,2475,-32.93,20240422,1466,13.23,20240806,10050,-83.48,20230918,1466,13.23,20240806,2.27,N,225190,100,50 억,,320904,N,N,0,N,00,N
20240904,120827,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1665,-79,5,-4.53,594911299,355248,87.67,1709,1711,1655,2265,1221,1744,1674.52,0.63,0,24799,1826,1784,1761,1719,1696,1806,1741,51,521,100,1290,1,1,50748440,845,118.93,2.81,12,0.70,14.00,593.00,2475,20240422,-32.73,1466,20240806,13.57,2475,-32.73,20240422,1466,13.57,20240806,10050,-83.43,20230918,1466,13.57,20240806,2.27,N,225190,100,50 억,,320904,N,N,0,N,00,N
20240904,110826,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1669,-75,5,-4.30,528538951,315466,77.85,1709,1711,1655,2265,1221,1744,1675.30,0.63,0,32739,1826,1784,1761,1719,1696,1806,1741,51,521,100,1290,1,1,50748440,847,119.21,2.81,12,0.62,14.00,593.00,2475,20240422,-32.57,1466,20240806,13.85,2475,-32.57,20240422,1466,13.85,20240806,10050,-83.39,20230918,1466,13.85,20240806,2.27,N,225190,100,50 억,,320904,N,N,0,N,00,N
20240904,100828,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1660,-84,5,-4.82,478007457,285173,70.38,1709,1711,1655,2265,1221,1744,1676.06,0.63,0,34459,1826,1784,1761,1719,1696,1806,1741,51,521,100,1290,1,1,50748440,842,118.57,2.80,12,0.56,14.00,593.00,2475,20240422,-32.93,1466,20240806,13.23,2475,-32.93,20240422,1466,13.23,20240806,10050,-83.48,20230918,1466,13.23,20240806,2.27,N,225190,100,50 억,,320904,N,N,0,N,00,N
20240904,090832,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1694,-50,5,-2.87,74105576,43622,10.77,1709,1711,1690,2265,1221,1744,1698.20,0.63,0,1384,1826,1784,1761,1719,1696,1806,1741,51,521,100,1290,1,1,50748440,860,121.00,2.86,12,0.09,14.00,593.00,2475,20240422,-31.56,1466,20240806,15.55,2475,-31.56,20240422,1466,15.55,20240806,10050,-83.14,20230918,1466,15.55,20240806,2.27,N,225190,100,50 억,,320904,N,N,0,N,00,N
20240903,160816,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1744,-9,5,-0.51,707065056,398989,68.79,1738,1803,1738,2275,1228,1753,1772.17,0.68,0,-23478,1849,1801,1761,1713,1673,1781,1693,51,522,100,1290,1,1,50748440,885,124.57,2.94,12,0.79,14.00,593.00,2475,20240422,-29.54,1466,20240806,18.96,2475,-29.54,20240422,1466,18.96,20240806,10050,-82.65,20230918,1466,18.96,20240806,2.37,N,225190,100,50 억,,344352,N,N,0,N,00,N
20240903,150824,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1745,-8,5,-0.46,678877667,382825,66.01,1738,1803,1738,2275,1228,1753,1773.34,0.68,0,-21529,1849,1801,1761,1713,1673,1781,1693,51,522,100,1290,1,1,50748440,886,124.64,2.94,12,0.75,14.00,593.00,2475,20240422,-29.49,1466,20240806,19.03,2475,-29.49,20240422,1466,19.03,20240806,10050,-82.64,20230918,1466,19.03,20240806,2.37,N,225190,100,50 억,,344352,N,N,0,N,00,N
20240903,140825,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1748,-5,5,-0.29,630876645,355355,61.27,1738,1803,1738,2275,1228,1753,1775.34,0.68,0,-19965,1849,1801,1761,1713,1673,1781,1693,51,522,100,1290,1,1,50748440,887,124.86,2.95,12,0.70,14.00,593.00,2475,20240422,-29.37,1466,20240806,19.24,2475,-29.37,20240422,1466,19.24,20240806,10050,-82.61,20230918,1466,19.24,20240806,2.37,N,225190,100,50 억,,344352,N,N,0,N,00,N
20240903,130825,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1754,1,2,0.06,584118640,328656,56.67,1738,1803,1738,2275,1228,1753,1777.29,0.68,0,-14085,1849,1801,1761,1713,1673,1781,1693,51,522,100,1290,1,1,50748440,890,125.29,2.96,12,0.65,14.00,593.00,2475,20240422,-29.13,1466,20240806,19.65,2475,-29.13,20240422,1466,19.65,20240806,10050,-82.55,20230918,1466,19.65,20240806,2.37,N,225190,100,50 억,,344352,N,N,0,N,00,N
20240903,120814,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1775,22,2,1.25,514221030,288884,49.81,1738,1803,1738,2275,1228,1753,1780.03,0.68,0,-16942,1849,1801,1761,1713,1673,1781,1693,51,522,100,1290,1,1,50748440,901,126.79,2.99,12,0.57,14.00,593.00,2475,20240422,-28.28,1466,20240806,21.08,2475,-28.28,20240422,1466,21.08,20240806,10050,-82.34,20230918,1466,21.08,20240806,2.37,N,225190,100,50 억,,344352,N,N,0,N,00,N
20240903,110814,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1789,36,2,2.05,429094833,240973,41.55,1738,1803,1738,2275,1228,1753,1780.68,0.68,0,9946,1849,1801,1761,1713,1673,1781,1693,51,522,100,1290,1,1,50748440,908,127.79,3.02,12,0.47,14.00,593.00,2475,20240422,-27.72,1466,20240806,22.03,2475,-27.72,20240422,1466,22.03,20240806,10050,-82.20,20230918,1466,22.03,20240806,2.37,N,225190,100,50 억,,344352,N,N,0,N,00,N
20240903,100814,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1798,45,2,2.57,280891998,158089,27.26,1738,1803,1738,2275,1228,1753,1776.80,0.68,0,3472,1849,1801,1761,1713,1673,1781,1693,51,522,100,1290,1,1,50748440,912,128.43,3.03,12,0.31,14.00,593.00,2475,20240422,-27.35,1466,20240806,22.65,2475,-27.35,20240422,1466,22.65,20240806,10050,-82.11,20230918,1466,22.65,20240806,2.37,N,225190,100,50 억,,344352,N,N,0,N,00,N
20240903,090816,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1755,2,2,0.11,24908202,14289,2.46,1738,1755,1738,2275,1228,1753,1743.17,0.68,0,7647,1849,1801,1761,1713,1673,1781,1693,51,522,100,1290,1,1,50748440,891,125.36,2.96,12,0.03,14.00,593.00,2475,20240422,-29.09,1466,20240806,19.71,2475,-29.09,20240422,1466,19.71,20240806,10050,-82.54,20230918,1466,19.71,20240806,2.37,N,225190,100,50 억,,344352,N,N,0,N,00,N
20240902,160808,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1753,-47,5,-2.61,1009093392,577357,113.60,1783,1809,1721,2340,1260,1800,1747.75,0.68,0,-1398,1834,1816,1799,1781,1764,1826,1791,51,540,100,1330,1,1,50748440,890,125.21,2.96,12,1.14,14.00,593.00,2475,20240422,-29.17,1466,20240806,19.58,2475,-29.17,20240422,1466,19.58,20240806,10050,-82.56,20230918,1466,19.58,20240806,2.56,N,225190,100,50 억,,345750,N,N,0,N,00,N
20240902,150820,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1746,-54,5,-3.00,963891071,551541,108.52,1783,1809,1721,2340,1260,1800,1747.63,0.68,0,255,1834,1816,1799,1781,1764,1826,1791,51,540,100,1330,1,1,50748440,886,124.71,2.94,12,1.09,14.00,593.00,2475,20240422,-29.45,1466,20240806,19.10,2475,-29.45,20240422,1466,19.10,20240806,10050,-82.63,20230918,1466,19.10,20240806,2.56,N,225190,100,50 억,,345750,N,N,0,N,00,N
20240902,140818,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1740,-60,5,-3.33,897368159,513334,101.00,1783,1809,1721,2340,1260,1800,1748.12,0.68,0,-6851,1834,1816,1799,1781,1764,1826,1791,51,540,100,1330,1,1,50748440,883,124.29,2.93,12,1.01,14.00,593.00,2475,20240422,-29.70,1466,20240806,18.69,2475,-29.70,20240422,1466,18.69,20240806,10050,-82.69,20230918,1466,18.69,20240806,2.56,N,225190,100,50 억,,345750,N,N,0,N,00,N
20240902,130814,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1732,-68,5,-3.78,842099287,481588,94.75,1783,1809,1721,2340,1260,1800,1748.59,0.68,0,-8978,1834,1816,1799,1781,1764,1826,1791,51,540,100,1330,1,1,50748440,879,123.71,2.92,12,0.95,14.00,593.00,2475,20240422,-30.02,1466,20240806,18.14,2475,-30.02,20240422,1466,18.14,20240806,10050,-82.77,20230918,1466,18.14,20240806,2.56,N,225190,100,50 억,,345750,N,N,0,N,00,N
20240902,120817,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1748,-52,5,-2.89,731961694,418230,82.29,1783,1809,1721,2340,1260,1800,1750.14,0.68,0,2933,1834,1816,1799,1781,1764,1826,1791,51,540,100,1330,1,1,50748440,887,124.86,2.95,12,0.82,14.00,593.00,2475,20240422,-29.37,1466,20240806,19.24,2475,-29.37,20240422,1466,19.24,20240806,10050,-82.61,20230918,1466,19.24,20240806,2.56,N,225190,100,50 억,,345750,N,N,0,N,00,N
20240902,110809,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1743,-57,5,-3.17,684366821,390910,76.91,1783,1809,1721,2340,1260,1800,1750.70,0.68,0,1356,1834,1816,1799,1781,1764,1826,1791,51,540,100,1330,1,1,50748440,885,124.50,2.94,12,0.77,14.00,593.00,2475,20240422,-29.58,1466,20240806,18.89,2475,-29.58,20240422,1466,18.89,20240806,10050,-82.66,20230918,1466,18.89,20240806,2.56,N,225190,100,50 억,,345750,N,N,0,N,00,N
20240902,100808,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1740,-60,5,-3.33,580808424,331500,65.22,1783,1809,1721,2340,1260,1800,1752.06,0.68,0,2439,1834,1816,1799,1781,1764,1826,1791,51,540,100,1330,1,1,50748440,883,124.29,2.93,12,0.65,14.00,593.00,2475,20240422,-29.70,1466,20240806,18.69,2475,-29.70,20240422,1466,18.69,20240806,10050,-82.69,20230918,1466,18.69,20240806,2.56,N,225190,100,50 억,,345750,N,N,0,N,00,N
20240902,090803,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1776,-24,5,-1.33,85153229,47697,9.38,1783,1809,1776,2340,1260,1800,1785.30,0.68,0,-4100,1834,1816,1799,1781,1764,1826,1791,51,540,100,1330,1,1,50748440,901,126.86,2.99,12,0.09,14.00,593.00,2475,20240422,-28.24,1466,20240806,21.15,2475,-28.24,20240422,1466,21.15,20240806,10050,-82.33,20230918,1466,21.15,20240806,2.56,N,225190,100,50 억,,345750,N,N,0,N,00,N