KissMeData/041920/price/prices-20231001.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
20231031,160457,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,5930,-150,5,-2.47,2653672870,444269,17.70,6040,6110,5820,7900,4260,6080,5973.29,7.75,0,-48769,6833,6456,5953,5576,5073,6645,5765,80,1820,500,4490,10,1,16000000,949,8.96,1.05,12,2.78,662.00,5644.00,7100,20231026,-16.48,4370,20221028,35.70,7100,-16.48,20231026,4395,34.93,20230314,7100,-16.48,20231026,4395,34.93,20230314,4.26,N,041920,500,80 억,,1239548,N,N,0,N,00,N
20231031,150504,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,5940,-140,5,-2.30,2359964420,394812,15.73,6040,6110,5820,7900,4260,6080,5977.35,7.75,0,-40099,6833,6456,5953,5576,5073,6645,5765,80,1820,500,4490,10,1,16000000,950,8.97,1.05,12,2.47,662.00,5644.00,7100,20231026,-16.34,4370,20221028,35.93,7100,-16.34,20231026,4395,35.15,20230314,7100,-16.34,20231026,4395,35.15,20230314,4.26,N,041920,500,80 억,,1239548,N,N,0,N,00,N
20231031,140509,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,5900,-180,5,-2.96,2102653680,351570,14.01,6040,6110,5820,7900,4260,6080,5980.66,7.75,0,-27044,6833,6456,5953,5576,5073,6645,5765,80,1820,500,4490,10,1,16000000,944,8.91,1.05,12,2.20,662.00,5644.00,7100,20231026,-16.90,4370,20221028,35.01,7100,-16.90,20231026,4395,34.24,20230314,7100,-16.90,20231026,4395,34.24,20230314,4.26,N,041920,500,80 억,,1239548,N,N,0,N,00,N
20231031,130505,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,5910,-170,5,-2.80,2001708320,334466,13.32,6040,6110,5820,7900,4260,6080,5984.69,7.75,0,-25875,6833,6456,5953,5576,5073,6645,5765,80,1820,500,4490,10,1,16000000,946,8.93,1.05,12,2.09,662.00,5644.00,7100,20231026,-16.76,4370,20221028,35.24,7100,-16.76,20231026,4395,34.47,20230314,7100,-16.76,20231026,4395,34.47,20230314,4.26,N,041920,500,80 억,,1239548,N,N,0,N,00,N
20231031,120501,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,5900,-180,5,-2.96,1747454270,291109,11.60,6040,6110,5880,7900,4260,6080,6002.66,7.75,0,-26847,6833,6456,5953,5576,5073,6645,5765,80,1820,500,4490,10,1,16000000,944,8.91,1.05,12,1.82,662.00,5644.00,7100,20231026,-16.90,4370,20221028,35.01,7100,-16.90,20231026,4395,34.24,20230314,7100,-16.90,20231026,4395,34.24,20230314,4.26,N,041920,500,80 억,,1239548,N,N,0,N,00,N
20231031,110515,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,5960,-120,5,-1.97,1474231370,244908,9.76,6040,6110,5920,7900,4260,6080,6019.45,7.75,0,-19156,6833,6456,5953,5576,5073,6645,5765,80,1820,500,4490,10,1,16000000,954,9.00,1.06,12,1.53,662.00,5644.00,7100,20231026,-16.06,4370,20221028,36.38,7100,-16.06,20231026,4395,35.61,20230314,7100,-16.06,20231026,4395,35.61,20230314,4.26,N,041920,500,80 억,,1239548,N,N,0,N,00,N
20231031,100508,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,6020,-60,5,-0.99,1191422680,197714,7.88,6040,6110,5920,7900,4260,6080,6025.90,7.75,0,-17642,6833,6456,5953,5576,5073,6645,5765,80,1820,500,4490,10,1,16000000,963,9.09,1.07,12,1.24,662.00,5644.00,7100,20231026,-15.21,4370,20221028,37.76,7100,-15.21,20231026,4395,36.97,20230314,7100,-15.21,20231026,4395,36.97,20230314,4.26,N,041920,500,80 억,,1239548,N,N,0,N,00,N
20231031,090504,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,5990,-90,5,-1.48,434136350,72300,2.88,6040,6040,5920,7900,4260,6080,6004.29,7.75,0,-14382,6833,6456,5953,5576,5073,6645,5765,80,1820,500,4490,10,1,16000000,958,9.05,1.06,12,0.45,662.00,5644.00,7100,20231026,-15.63,4370,20221028,37.07,7100,-15.63,20231026,4395,36.29,20230314,7100,-15.63,20231026,4395,36.29,20230314,4.26,N,041920,500,80 억,,1239548,N,N,0,N,00,N
20231030,160459,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,6080,650,2,11.97,14931469910,2481373,221.16,5450,6330,5450,7050,3810,5430,6017.31,6.27,0,253967,5963,5696,5403,5136,4843,5830,5270,80,1620,500,4010,10,1,16000000,973,9.18,1.08,12,15.51,662.00,5644.00,7100,20231026,-14.37,4370,20221028,39.13,7100,-14.37,20231026,4395,38.34,20230314,7100,-14.37,20231026,4395,38.34,20230314,3.16,N,041920,500,80 억,,1002698,N,N,0,N,00,N
20231030,150448,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,6140,710,2,13.08,14116964460,2348249,209.29,5450,6330,5450,7050,3810,5430,6011.70,6.27,0,248447,5963,5696,5403,5136,4843,5830,5270,80,1620,500,4010,10,1,16000000,982,9.27,1.09,12,14.68,662.00,5644.00,7100,20231026,-13.52,4370,20221028,40.50,7100,-13.52,20231026,4395,39.70,20230314,7100,-13.52,20231026,4395,39.70,20230314,3.16,N,041920,500,80 억,,1002698,N,N,0,N,00,N
20231030,140450,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,5970,540,2,9.94,12931442110,2153418,191.93,5450,6330,5450,7050,3810,5430,6005.08,6.27,0,206677,5963,5696,5403,5136,4843,5830,5270,80,1620,500,4010,10,1,16000000,955,9.02,1.06,12,13.46,662.00,5644.00,7100,20231026,-15.92,4370,20221028,36.61,7100,-15.92,20231026,4395,35.84,20230314,7100,-15.92,20231026,4395,35.84,20230314,3.16,N,041920,500,80 억,,1002698,N,N,0,N,00,N
20231030,130449,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,5990,560,2,10.31,11042472690,1837958,163.81,5450,6330,5450,7050,3810,5430,6008.01,6.27,0,186911,5963,5696,5403,5136,4843,5830,5270,80,1620,500,4010,10,1,16000000,958,9.05,1.06,12,11.49,662.00,5644.00,7100,20231026,-15.63,4370,20221028,37.07,7100,-15.63,20231026,4395,36.29,20230314,7100,-15.63,20231026,4395,36.29,20230314,3.16,N,041920,500,80 억,,1002698,N,N,0,N,00,N
20231030,120444,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,5860,430,2,7.92,5053792020,861620,76.79,5450,6010,5450,7050,3810,5430,5865.45,6.27,0,211314,5963,5696,5403,5136,4843,5830,5270,80,1620,500,4010,10,1,16000000,938,8.85,1.04,12,5.39,662.00,5644.00,7100,20231026,-17.46,4370,20221028,34.10,7100,-17.46,20231026,4395,33.33,20230314,7100,-17.46,20231026,4395,33.33,20230314,3.16,N,041920,500,80 억,,1002698,N,N,0,N,00,N
20231030,110446,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,5900,470,2,8.66,4865725960,829502,73.93,5450,6010,5450,7050,3810,5430,5865.84,6.27,0,205139,5963,5696,5403,5136,4843,5830,5270,80,1620,500,4010,10,1,16000000,944,8.91,1.05,12,5.18,662.00,5644.00,7100,20231026,-16.90,4370,20221028,35.01,7100,-16.90,20231026,4395,34.24,20230314,7100,-16.90,20231026,4395,34.24,20230314,3.16,N,041920,500,80 억,,1002698,N,N,0,N,00,N
20231030,100448,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,5890,460,2,8.47,4084511080,696272,62.06,5450,6010,5450,7050,3810,5430,5866.26,6.27,0,149655,5963,5696,5403,5136,4843,5830,5270,80,1620,500,4010,10,1,16000000,942,8.90,1.04,12,4.35,662.00,5644.00,7100,20231026,-17.04,4370,20221028,34.78,7100,-17.04,20231026,4395,34.02,20230314,7100,-17.04,20231026,4395,34.02,20230314,3.16,N,041920,500,80 억,,1002698,N,N,0,N,00,N
20231030,090442,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,5670,240,2,4.42,737552750,128485,11.45,5450,5850,5450,7050,3810,5430,5740.38,6.27,0,30891,5963,5696,5403,5136,4843,5830,5270,80,1620,500,4010,10,1,16000000,907,8.56,1.00,12,0.80,662.00,5644.00,7100,20231026,-20.14,4370,20221028,29.75,7100,-20.14,20231026,4395,29.01,20230314,7100,-20.14,20231026,4395,29.01,20230314,3.16,N,041920,500,80 억,,1002698,N,N,0,N,00,N
20231027,160420,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,5430,-100,5,-1.81,5879449060,1107731,10.63,5380,5670,5110,7180,3880,5530,5307.45,6.06,0,32155,7623,6576,6053,5006,4483,6315,4745,80,1650,500,4090,10,1,16000000,869,8.20,0.96,12,6.92,662.00,5644.00,7100,20231026,-23.52,4305,20221025,26.13,7100,-23.52,20231026,4395,23.55,20230314,7100,-23.52,20231026,4370,24.26,20221028,3.19,N,041920,500,80 억,,969053,N,N,0,N,00,N
20231027,150446,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,5470,-60,5,-1.08,5699863330,1074901,10.31,5380,5670,5110,7180,3880,5530,5302.50,6.06,0,21863,7623,6576,6053,5006,4483,6315,4745,80,1650,500,4090,10,1,16000000,875,8.26,0.97,12,6.72,662.00,5644.00,7100,20231026,-22.96,4305,20221025,27.06,7100,-22.96,20231026,4395,24.46,20230314,7100,-22.96,20231026,4370,25.17,20221028,3.19,N,041920,500,80 억,,969053,N,N,0,N,00,N
20231027,140444,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,5370,-160,5,-2.89,4203807160,804722,7.72,5380,5430,5110,7180,3880,5530,5223.58,6.06,0,-22120,7623,6576,6053,5006,4483,6315,4745,80,1650,500,4090,10,1,16000000,859,8.11,0.95,12,5.03,662.00,5644.00,7100,20231026,-24.37,4305,20221025,24.74,7100,-24.37,20231026,4395,22.18,20230314,7100,-24.37,20231026,4370,22.88,20221028,3.19,N,041920,500,80 억,,969053,N,N,0,N,00,N
20231027,130437,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,5210,-320,5,-5.79,3514063480,673051,6.46,5380,5430,5110,7180,3880,5530,5220.68,6.06,0,-13554,7623,6576,6053,5006,4483,6315,4745,80,1650,500,4090,10,1,16000000,834,7.87,0.92,12,4.21,662.00,5644.00,7100,20231026,-26.62,4305,20221025,21.02,7100,-26.62,20231026,4395,18.54,20230314,7100,-26.62,20231026,4370,19.22,20221028,3.19,N,041920,500,80 억,,969053,N,N,0,N,00,N
20231027,120447,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,5260,-270,5,-4.88,3192045900,611519,5.87,5380,5430,5110,7180,3880,5530,5219.41,6.06,0,-6109,7623,6576,6053,5006,4483,6315,4745,80,1650,500,4090,10,1,16000000,842,7.95,0.93,12,3.82,662.00,5644.00,7100,20231026,-25.92,4305,20221025,22.18,7100,-25.92,20231026,4395,19.68,20230314,7100,-25.92,20231026,4370,20.37,20221028,3.19,N,041920,500,80 억,,969053,N,N,0,N,00,N
20231027,110450,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,5270,-260,5,-4.70,2886288060,553079,5.31,5380,5430,5110,7180,3880,5530,5218.07,6.06,0,-15153,7623,6576,6053,5006,4483,6315,4745,80,1650,500,4090,10,1,16000000,843,7.96,0.93,12,3.46,662.00,5644.00,7100,20231026,-25.77,4305,20221025,22.42,7100,-25.77,20231026,4395,19.91,20230314,7100,-25.77,20231026,4370,20.59,20221028,3.19,N,041920,500,80 억,,969053,N,N,0,N,00,N
20231027,100445,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,5170,-360,5,-6.51,2509299640,480737,4.61,5380,5430,5110,7180,3880,5530,5219.11,6.06,0,-8398,7623,6576,6053,5006,4483,6315,4745,80,1650,500,4090,10,1,16000000,827,7.81,0.92,12,3.00,662.00,5644.00,7100,20231026,-27.18,4305,20221025,20.09,7100,-27.18,20231026,4395,17.63,20230314,7100,-27.18,20231026,4370,18.31,20221028,3.19,N,041920,500,80 억,,969053,N,N,0,N,00,N
20231027,090442,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,5250,-280,5,-5.06,787952570,148859,1.43,5380,5430,5200,7180,3880,5530,5291.84,6.06,0,20629,7623,6576,6053,5006,4483,6315,4745,80,1650,500,4090,10,1,16000000,840,7.93,0.93,12,0.93,662.00,5644.00,7100,20231026,-26.06,4305,20221025,21.95,7100,-26.06,20231026,4395,19.45,20230314,7100,-26.06,20231026,4370,20.14,20221028,3.19,N,041920,500,80 억,,969053,N,N,0,N,00,N
20231026,160438,55,50.00,KOSDAQ,신고가,의료정밀기기,N,N,N,Y,50,N,5530,-360,5,-6.11,67457757770,10348769,931.61,6300,7100,5530,7650,4130,5890,6519.54,7.12,0,-171944,6470,6180,5980,5690,5490,6325,5835,80,1760,500,4350,10,1,16000000,885,8.35,0.98,12,64.68,662.00,5644.00,7100,20231026,-22.11,4305,20221025,28.46,7100,-22.11,20231026,4395,25.82,20230314,7100,-22.11,20231026,4370,26.54,20221028,3.22,N,041920,500,80 억,,1139709,N,N,0,N,00,N
20231026,150437,55,50.00,KOSDAQ,신고가,의료정밀기기,N,N,N,Y,50,N,5660,-230,5,-3.90,66457068730,10168923,915.42,6300,7100,5630,7650,4130,5890,6535.33,7.12,0,-209552,6470,6180,5980,5690,5490,6325,5835,80,1760,500,4350,10,1,16000000,906,8.55,1.00,12,63.56,662.00,5644.00,7100,20231026,-20.28,4305,20221025,31.48,7100,-20.28,20231026,4395,28.78,20230314,7100,-20.28,20231026,4370,29.52,20221028,3.22,N,041920,500,80 억,,1139709,N,N,0,N,00,N
20231026,140439,55,50.00,KOSDAQ,신고가,의료정밀기기,N,N,N,Y,50,N,5940,50,2,0.85,63879130240,9721517,875.14,6300,7100,5880,7650,4130,5890,6570.92,7.12,0,-232750,6470,6180,5980,5690,5490,6325,5835,80,1760,500,4350,10,1,16000000,950,8.97,1.05,12,60.76,662.00,5644.00,7100,20231026,-16.34,4305,20221025,37.98,7100,-16.34,20231026,4395,35.15,20230314,7100,-16.34,20231026,4370,35.93,20221028,3.22,N,041920,500,80 억,,1139709,N,N,0,N,00,N
20231026,130438,55,50.00,KOSDAQ,신고가,의료정밀기기,N,N,N,Y,50,N,6010,120,2,2.04,59356935290,8987063,809.03,6300,7100,5880,7650,4130,5890,6604.73,7.12,0,-210624,6470,6180,5980,5690,5490,6325,5835,80,1760,500,4350,10,1,16000000,962,9.08,1.06,12,56.17,662.00,5644.00,7100,20231026,-15.35,4305,20221025,39.61,7100,-15.35,20231026,4395,36.75,20230314,7100,-15.35,20231026,4370,37.53,20221028,3.22,N,041920,500,80 억,,1139709,N,N,0,N,00,N
20231026,120437,55,50.00,KOSDAQ,신고가,의료정밀기기,N,N,N,Y,50,N,6040,150,2,2.55,57346211340,8650171,778.70,6300,7100,5930,7650,4130,5890,6629.51,7.12,0,-211027,6470,6180,5980,5690,5490,6325,5835,80,1760,500,4350,10,1,16000000,966,9.12,1.07,12,54.06,662.00,5644.00,7100,20231026,-14.93,4305,20221025,40.30,7100,-14.93,20231026,4395,37.43,20230314,7100,-14.93,20231026,4370,38.22,20221028,3.22,N,041920,500,80 억,,1139709,N,N,0,N,00,N
20231026,110441,55,50.00,KOSDAQ,신고가,의료정밀기기,N,N,N,Y,50,N,6280,390,2,6.62,53502048860,8020259,721.99,6300,7100,6000,7650,4130,5890,6670.89,7.12,0,-224925,6470,6180,5980,5690,5490,6325,5835,80,1760,500,4350,10,1,16000000,1005,9.49,1.11,12,50.13,662.00,5644.00,7100,20231026,-11.55,4305,20221025,45.88,7100,-11.55,20231026,4395,42.89,20230314,7100,-11.55,20231026,4370,43.71,20221028,3.22,N,041920,500,80 억,,1139709,N,N,0,N,00,N
20231026,100441,55,50.00,KOSDAQ,신고가,의료정밀기기,N,N,N,Y,50,N,6620,730,2,12.39,44788749570,6654359,599.03,6300,7100,6000,7650,4130,5890,6730.78,7.12,0,-216263,6470,6180,5980,5690,5490,6325,5835,80,1760,500,4350,10,1,16000000,1059,10.00,1.17,12,41.59,662.00,5644.00,7100,20231026,-6.76,4305,20221025,53.77,7100,-6.76,20231026,4395,50.63,20230314,7100,-6.76,20231026,4370,51.49,20221028,3.22,N,041920,500,80 억,,1139709,N,N,0,N,00,N
20231026,090439,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,6730,840,2,14.26,7720728860,1194889,107.57,6300,6730,6000,7650,4130,5890,6461.60,7.12,0,-43682,6470,6180,5980,5690,5490,6325,5835,80,1760,500,4350,10,1,16000000,1077,10.17,1.19,12,7.47,662.00,5644.00,6850,20230724,-1.75,4305,20221025,56.33,6850,-1.75,20230724,4395,53.13,20230314,6850,-1.75,20230724,4370,54.00,20221028,3.22,N,041920,500,80 억,,1139709,N,N,0,N,00,N
20231025,160441,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,5890,190,2,3.33,4571928310,757004,542.94,5790,6270,5780,7410,3990,5700,6039.58,6.91,0,33542,5953,5826,5573,5446,5193,5890,5510,80,1710,500,4210,10,1,16000000,942,8.90,1.04,12,4.73,662.00,5644.00,6850,20230724,-14.01,4210,20221021,39.90,6850,-14.01,20230724,4395,34.02,20230314,6850,-14.01,20230724,4305,36.82,20221025,3.32,N,041920,500,80 억,,1105065,N,N,0,N,00,N
20231025,150440,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,6200,500,2,8.77,3150666030,520896,373.60,5790,6270,5780,7410,3990,5700,6048.55,6.91,0,31889,5953,5826,5573,5446,5193,5890,5510,80,1710,500,4210,10,1,16000000,992,9.37,1.10,12,3.26,662.00,5644.00,6850,20230724,-9.49,4210,20221021,47.27,6850,-9.49,20230724,4395,41.07,20230314,6850,-9.49,20230724,4305,44.02,20221025,3.32,N,041920,500,80 억,,1105065,N,N,0,N,00,N
20231025,140437,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,5910,210,2,3.68,1950900990,325745,233.63,5790,6200,5780,7410,3990,5700,5989.04,6.91,0,19133,5953,5826,5573,5446,5193,5890,5510,80,1710,500,4210,10,1,16000000,946,8.93,1.05,12,2.04,662.00,5644.00,6850,20230724,-13.72,4210,20221021,40.38,6850,-13.72,20230724,4395,34.47,20230314,6850,-13.72,20230724,4305,37.28,20221025,3.32,N,041920,500,80 억,,1105065,N,N,0,N,00,N
20231025,130438,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,5930,230,2,4.04,1903937140,317772,227.91,5790,6200,5780,7410,3990,5700,5991.52,6.91,0,17770,5953,5826,5573,5446,5193,5890,5510,80,1710,500,4210,10,1,16000000,949,8.96,1.05,12,1.99,662.00,5644.00,6850,20230724,-13.43,4210,20221021,40.86,6850,-13.43,20230724,4395,34.93,20230314,6850,-13.43,20230724,4305,37.75,20221025,3.32,N,041920,500,80 억,,1105065,N,N,0,N,00,N
20231025,120438,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,5970,270,2,4.74,1834067890,305961,219.44,5790,6200,5780,7410,3990,5700,5994.45,6.91,0,18081,5953,5826,5573,5446,5193,5890,5510,80,1710,500,4210,10,1,16000000,955,9.02,1.06,12,1.91,662.00,5644.00,6850,20230724,-12.85,4210,20221021,41.81,6850,-12.85,20230724,4395,35.84,20230314,6850,-12.85,20230724,4305,38.68,20221025,3.32,N,041920,500,80 억,,1105065,N,N,0,N,00,N
20231025,110438,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,5950,250,2,4.39,1572858720,262275,188.11,5790,6200,5780,7410,3990,5700,5996.98,6.91,0,2093,5953,5826,5573,5446,5193,5890,5510,80,1710,500,4210,10,1,16000000,952,8.99,1.05,12,1.64,662.00,5644.00,6850,20230724,-13.14,4210,20221021,41.33,6850,-13.14,20230724,4395,35.38,20230314,6850,-13.14,20230724,4305,38.21,20221025,3.32,N,041920,500,80 억,,1105065,N,N,0,N,00,N
20231025,100438,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,5970,270,2,4.74,1473506650,245635,176.17,5790,6200,5780,7410,3990,5700,5998.77,6.91,0,-1548,5953,5826,5573,5446,5193,5890,5510,80,1710,500,4210,10,1,16000000,955,9.02,1.06,12,1.54,662.00,5644.00,6850,20230724,-12.85,4210,20221021,41.81,6850,-12.85,20230724,4395,35.84,20230314,6850,-12.85,20230724,4305,38.68,20221025,3.32,N,041920,500,80 억,,1105065,N,N,0,N,00,N
20231025,090436,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,5950,250,2,4.39,636640970,106037,76.05,5790,6200,5780,7410,3990,5700,6003.95,6.91,0,-10618,5953,5826,5573,5446,5193,5890,5510,80,1710,500,4210,10,1,16000000,952,8.99,1.05,12,0.66,662.00,5644.00,6850,20230724,-13.14,4210,20221021,41.33,6850,-13.14,20230724,4395,35.38,20230314,6850,-13.14,20230724,4305,38.21,20221025,3.32,N,041920,500,80 억,,1105065,N,N,0,N,00,N
20231024,160428,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,5700,350,2,6.54,765552380,138182,126.44,5360,5700,5320,6950,3750,5350,5540.16,6.82,0,14252,5563,5456,5403,5296,5243,5430,5270,80,1600,500,3950,10,1,16000000,912,8.61,1.01,12,0.86,662.00,5644.00,6850,20230724,-16.79,4210,20221021,35.39,6850,-16.79,20230724,4395,29.69,20230314,6850,-16.79,20230724,4305,32.40,20221025,3.36,N,041920,500,80 억,,1090832,N,N,0,N,00,N
20231024,150435,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,5690,340,2,6.36,731638450,132209,120.97,5360,5700,5320,6950,3750,5350,5533.95,6.82,0,12937,5563,5456,5403,5296,5243,5430,5270,80,1600,500,3950,10,1,16000000,910,8.60,1.01,12,0.83,662.00,5644.00,6850,20230724,-16.93,4210,20221021,35.15,6850,-16.93,20230724,4395,29.47,20230314,6850,-16.93,20230724,4305,32.17,20221025,3.36,N,041920,500,80 억,,1090832,N,N,0,N,00,N
20231024,140426,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,5630,280,2,5.23,585467290,106407,97.36,5360,5690,5320,6950,3750,5350,5502.15,6.82,0,6297,5563,5456,5403,5296,5243,5430,5270,80,1600,500,3950,10,1,16000000,901,8.50,1.00,12,0.67,662.00,5644.00,6850,20230724,-17.81,4210,20221021,33.73,6850,-17.81,20230724,4395,28.10,20230314,6850,-17.81,20230724,4305,30.78,20221025,3.36,N,041920,500,80 억,,1090832,N,N,0,N,00,N
20231024,130433,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,5480,130,2,2.43,288161850,53163,48.64,5360,5500,5320,6950,3750,5350,5420.35,6.82,0,-2273,5563,5456,5403,5296,5243,5430,5270,80,1600,500,3950,10,1,16000000,877,8.28,0.97,12,0.33,662.00,5644.00,6850,20230724,-20.00,4210,20221021,30.17,6850,-20.00,20230724,4395,24.69,20230314,6850,-20.00,20230724,4305,27.29,20221025,3.36,N,041920,500,80 억,,1090832,N,N,0,N,00,N
20231024,120437,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,5440,90,2,1.68,251993570,46513,42.56,5360,5500,5320,6950,3750,5350,5417.70,6.82,0,-2977,5563,5456,5403,5296,5243,5430,5270,80,1600,500,3950,10,1,16000000,870,8.22,0.96,12,0.29,662.00,5644.00,6850,20230724,-20.58,4210,20221021,29.22,6850,-20.58,20230724,4395,23.78,20230314,6850,-20.58,20230724,4305,26.36,20221025,3.36,N,041920,500,80 억,,1090832,N,N,0,N,00,N
20231024,110433,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,5370,20,2,0.37,193868620,35822,32.78,5360,5500,5320,6950,3750,5350,5412.00,6.82,0,-7023,5563,5456,5403,5296,5243,5430,5270,80,1600,500,3950,10,1,16000000,859,8.11,0.95,12,0.22,662.00,5644.00,6850,20230724,-21.61,4210,20221021,27.55,6850,-21.61,20230724,4395,22.18,20230314,6850,-21.61,20230724,4305,24.74,20221025,3.36,N,041920,500,80 억,,1090832,N,N,0,N,00,N
20231024,100429,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,5370,20,2,0.37,152780790,28125,25.73,5360,5500,5350,6950,3750,5350,5432.21,6.82,0,-5634,5563,5456,5403,5296,5243,5430,5270,80,1600,500,3950,10,1,16000000,859,8.11,0.95,12,0.18,662.00,5644.00,6850,20230724,-21.61,4210,20221021,27.55,6850,-21.61,20230724,4395,22.18,20230314,6850,-21.61,20230724,4305,24.74,20221025,3.36,N,041920,500,80 억,,1090832,N,N,0,N,00,N
20231024,090432,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,5410,60,2,1.12,8639960,1609,1.47,5360,5420,5350,6950,3750,5350,5369.77,6.82,0,312,5563,5456,5403,5296,5243,5430,5270,80,1600,500,3950,10,1,16000000,866,8.17,0.96,12,0.01,662.00,5644.00,6850,20230724,-21.02,4210,20221021,28.50,6850,-21.02,20230724,4395,23.09,20230314,6850,-21.02,20230724,4305,25.67,20221025,3.36,N,041920,500,80 억,,1090832,N,N,0,N,00,N
20231023,160426,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,5350,-20,5,-0.37,571565000,105488,80.16,5360,5510,5350,6980,3760,5370,5418.32,6.83,0,-4111,5563,5466,5303,5206,5043,5515,5255,80,1610,500,3970,10,1,16000000,856,8.08,0.95,12,0.66,662.00,5644.00,6850,20230724,-21.90,4210,20221021,27.08,6850,-21.90,20230724,4395,21.73,20230314,6850,-21.90,20230724,4305,24.27,20221025,3.37,N,041920,500,80 억,,1093169,N,N,0,N,00,N
20231023,150426,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,5360,-10,5,-0.19,554429140,102287,77.73,5360,5510,5350,6980,3760,5370,5420.33,6.83,0,-3945,5563,5466,5303,5206,5043,5515,5255,80,1610,500,3970,10,1,16000000,858,8.10,0.95,12,0.64,662.00,5644.00,6850,20230724,-21.75,4210,20221021,27.32,6850,-21.75,20230724,4395,21.96,20230314,6850,-21.75,20230724,4305,24.51,20221025,3.37,N,041920,500,80 억,,1093169,N,N,0,N,00,N
20231023,140427,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,5370,0,3,0.00,503791350,92857,70.56,5360,5510,5350,6980,3760,5370,5425.45,6.83,0,-2243,5563,5466,5303,5206,5043,5515,5255,80,1610,500,3970,10,1,16000000,859,8.11,0.95,12,0.58,662.00,5644.00,6850,20230724,-21.61,4210,20221021,27.55,6850,-21.61,20230724,4395,22.18,20230314,6850,-21.61,20230724,4305,24.74,20221025,3.37,N,041920,500,80 억,,1093169,N,N,0,N,00,N
20231023,130429,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,5430,60,2,1.12,416917120,76702,58.28,5360,5510,5350,6980,3760,5370,5435.54,6.83,0,-1944,5563,5466,5303,5206,5043,5515,5255,80,1610,500,3970,10,1,16000000,869,8.20,0.96,12,0.48,662.00,5644.00,6850,20230724,-20.73,4210,20221021,28.98,6850,-20.73,20230724,4395,23.55,20230314,6850,-20.73,20230724,4305,26.13,20221025,3.37,N,041920,500,80 억,,1093169,N,N,0,N,00,N
20231023,120426,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,5420,50,2,0.93,385668850,70955,53.92,5360,5510,5350,6980,3760,5370,5435.40,6.83,0,341,5563,5466,5303,5206,5043,5515,5255,80,1610,500,3970,10,1,16000000,867,8.19,0.96,12,0.44,662.00,5644.00,6850,20230724,-20.88,4210,20221021,28.74,6850,-20.88,20230724,4395,23.32,20230314,6850,-20.88,20230724,4305,25.90,20221025,3.37,N,041920,500,80 억,,1093169,N,N,0,N,00,N
20231023,110425,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,5480,110,2,2.05,286618720,52734,40.07,5360,5510,5350,6980,3760,5370,5435.18,6.83,0,1519,5563,5466,5303,5206,5043,5515,5255,80,1610,500,3970,10,1,16000000,877,8.28,0.97,12,0.33,662.00,5644.00,6850,20230724,-20.00,4210,20221021,30.17,6850,-20.00,20230724,4395,24.69,20230314,6850,-20.00,20230724,4305,27.29,20221025,3.37,N,041920,500,80 억,,1093169,N,N,0,N,00,N
20231023,100421,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,5470,100,2,1.86,181855920,33611,25.54,5360,5470,5350,6980,3760,5370,5410.61,6.83,0,83,5563,5466,5303,5206,5043,5515,5255,80,1610,500,3970,10,1,16000000,875,8.26,0.97,12,0.21,662.00,5644.00,6850,20230724,-20.15,4210,20221021,29.93,6850,-20.15,20230724,4395,24.46,20230314,6850,-20.15,20230724,4305,27.06,20221025,3.37,N,041920,500,80 억,,1093169,N,N,0,N,00,N
20231023,090430,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,5400,30,2,0.56,11125150,2070,1.57,5360,5410,5350,6980,3760,5370,5374.47,6.83,0,539,5563,5466,5303,5206,5043,5515,5255,80,1610,500,3970,10,1,16000000,864,8.16,0.96,12,0.01,662.00,5644.00,6850,20230724,-21.17,4210,20221021,28.27,6850,-21.17,20230724,4395,22.87,20230314,6850,-21.17,20230724,4305,25.44,20221025,3.37,N,041920,500,80 억,,1093169,N,N,0,N,00,N
20231020,160426,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,5370,60,2,1.13,694606940,131587,122.71,5340,5400,5140,6900,3720,5310,5278.41,6.97,0,-27821,5516,5412,5246,5142,4976,5465,5195,80,1590,500,3920,10,1,16000000,859,8.11,0.95,12,0.82,662.00,5644.00,6850,20230724,-21.61,4210,20221021,27.55,6850,-21.61,20230724,4395,22.18,20230314,6850,-21.61,20230724,4210,27.55,20221021,3.39,N,041920,500,80 억,,1115877,N,N,0,N,00,N
20231020,150425,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,5340,30,2,0.56,679697390,128802,120.12,5340,5400,5140,6900,3720,5310,5277.07,6.97,0,-27105,5516,5412,5246,5142,4976,5465,5195,80,1590,500,3920,10,1,16000000,854,8.07,0.95,12,0.81,662.00,5644.00,6850,20230724,-22.04,4210,20221021,26.84,6850,-22.04,20230724,4395,21.50,20230314,6850,-22.04,20230724,4210,26.84,20221021,3.39,N,041920,500,80 억,,1115877,N,N,0,N,00,N
20231020,140428,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,5380,70,2,1.32,634029800,120225,112.12,5340,5400,5140,6900,3720,5310,5273.69,6.97,0,-26446,5516,5412,5246,5142,4976,5465,5195,80,1590,500,3920,10,1,16000000,861,8.13,0.95,12,0.75,662.00,5644.00,6850,20230724,-21.46,4210,20221021,27.79,6850,-21.46,20230724,4395,22.41,20230314,6850,-21.46,20230724,4210,27.79,20221021,3.39,N,041920,500,80 억,,1115877,N,N,0,N,00,N
20231020,130416,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,5360,50,2,0.94,544539070,103534,96.55,5340,5360,5140,6900,3720,5310,5259.52,6.97,0,-27352,5516,5412,5246,5142,4976,5465,5195,80,1590,500,3920,10,1,16000000,858,8.10,0.95,12,0.65,662.00,5644.00,6850,20230724,-21.75,4210,20221021,27.32,6850,-21.75,20230724,4395,21.96,20230314,6850,-21.75,20230724,4210,27.32,20221021,3.39,N,041920,500,80 억,,1115877,N,N,0,N,00,N
20231020,120422,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,5230,-80,5,-1.51,436765450,83119,77.51,5340,5350,5140,6900,3720,5310,5254.70,6.97,0,-25064,5516,5412,5246,5142,4976,5465,5195,80,1590,500,3920,10,1,16000000,837,7.90,0.93,12,0.52,662.00,5644.00,6850,20230724,-23.65,4210,20221021,24.23,6850,-23.65,20230724,4395,19.00,20230314,6850,-23.65,20230724,4210,24.23,20221021,3.39,N,041920,500,80 억,,1115877,N,N,0,N,00,N
20231020,110428,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,5250,-60,5,-1.13,336888500,63862,59.56,5340,5350,5180,6900,3720,5310,5275.26,6.97,0,-23369,5516,5412,5246,5142,4976,5465,5195,80,1590,500,3920,10,1,16000000,840,7.93,0.93,12,0.40,662.00,5644.00,6850,20230724,-23.36,4210,20221021,24.70,6850,-23.36,20230724,4395,19.45,20230314,6850,-23.36,20230724,4210,24.70,20221021,3.39,N,041920,500,80 억,,1115877,N,N,0,N,00,N
20231020,100423,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,5250,-60,5,-1.13,231852090,43770,40.82,5340,5350,5200,6900,3720,5310,5297.05,6.97,0,-14352,5516,5412,5246,5142,4976,5465,5195,80,1590,500,3920,10,1,16000000,840,7.93,0.93,12,0.27,662.00,5644.00,6850,20230724,-23.36,4210,20221021,24.70,6850,-23.36,20230724,4395,19.45,20230314,6850,-23.36,20230724,4210,24.70,20221021,3.39,N,041920,500,80 억,,1115877,N,N,0,N,00,N
20231020,090425,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,5310,0,3,0.00,42077190,7886,7.35,5340,5350,5260,6900,3720,5310,5335.68,6.97,0,-948,5516,5412,5246,5142,4976,5465,5195,80,1590,500,3920,10,1,16000000,850,8.02,0.94,12,0.05,662.00,5644.00,6850,20230724,-22.48,4210,20221021,26.13,6850,-22.48,20230724,4395,20.82,20230314,6850,-22.48,20230724,4210,26.13,20221021,3.39,N,041920,500,80 억,,1115877,N,N,0,N,00,N
20231019,160421,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,5310,80,2,1.53,558142000,107048,133.26,5190,5350,5080,6790,3670,5230,5213.75,7.04,0,-9786,5476,5352,5266,5142,5056,5310,5100,80,1560,500,3870,10,1,16000000,850,8.02,0.94,12,0.67,662.00,5644.00,6850,20230724,-22.48,4075,20221017,30.31,6850,-22.48,20230724,4395,20.82,20230314,6850,-22.48,20230724,4210,26.13,20221021,3.59,N,041920,500,80 억,,1125633,N,N,0,N,00,N
20231019,150420,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,5340,110,2,2.10,521058900,100072,124.58,5190,5340,5080,6790,3670,5230,5206.84,7.04,0,-9449,5476,5352,5266,5142,5056,5310,5100,80,1560,500,3870,10,1,16000000,854,8.07,0.95,12,0.63,662.00,5644.00,6850,20230724,-22.04,4075,20221017,31.04,6850,-22.04,20230724,4395,21.50,20230314,6850,-22.04,20230724,4210,26.84,20221021,3.59,N,041920,500,80 억,,1125633,N,N,0,N,00,N
20231019,140422,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,5340,110,2,2.10,491353620,94479,117.61,5190,5340,5080,6790,3670,5230,5200.66,7.04,0,-9132,5476,5352,5266,5142,5056,5310,5100,80,1560,500,3870,10,1,16000000,854,8.07,0.95,12,0.59,662.00,5644.00,6850,20230724,-22.04,4075,20221017,31.04,6850,-22.04,20230724,4395,21.50,20230314,6850,-22.04,20230724,4210,26.84,20221021,3.59,N,041920,500,80 억,,1125633,N,N,0,N,00,N
20231019,130418,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,5260,30,2,0.57,401998200,77633,96.64,5190,5270,5080,6790,3670,5230,5178.18,7.04,0,-9140,5476,5352,5266,5142,5056,5310,5100,80,1560,500,3870,10,1,16000000,842,7.95,0.93,12,0.49,662.00,5644.00,6850,20230724,-23.21,4075,20221017,29.08,6850,-23.21,20230724,4395,19.68,20230314,6850,-23.21,20230724,4210,24.94,20221021,3.59,N,041920,500,80 억,,1125633,N,N,0,N,00,N
20231019,120421,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,5210,-20,5,-0.38,348825500,67484,84.01,5190,5270,5080,6790,3670,5230,5169.00,7.04,0,-6538,5476,5352,5266,5142,5056,5310,5100,80,1560,500,3870,10,1,16000000,834,7.87,0.92,12,0.42,662.00,5644.00,6850,20230724,-23.94,4075,20221017,27.85,6850,-23.94,20230724,4395,18.54,20230314,6850,-23.94,20230724,4210,23.75,20221021,3.59,N,041920,500,80 억,,1125633,N,N,0,N,00,N
20231019,110421,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,5200,-30,5,-0.57,283364920,54816,68.24,5190,5270,5080,6790,3670,5230,5169.37,7.04,0,-3951,5476,5352,5266,5142,5056,5310,5100,80,1560,500,3870,10,1,16000000,832,7.85,0.92,12,0.34,662.00,5644.00,6850,20230724,-24.09,4075,20221017,27.61,6850,-24.09,20230724,4395,18.32,20230314,6850,-24.09,20230724,4210,23.52,20221021,3.59,N,041920,500,80 억,,1125633,N,N,0,N,00,N
20231019,100418,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,5240,10,2,0.19,162255690,31519,39.24,5190,5270,5080,6790,3670,5230,5147.84,7.04,0,-4173,5476,5352,5266,5142,5056,5310,5100,80,1560,500,3870,10,1,16000000,838,7.92,0.93,12,0.20,662.00,5644.00,6850,20230724,-23.50,4075,20221017,28.59,6850,-23.50,20230724,4395,19.23,20230314,6850,-23.50,20230724,4210,24.47,20221021,3.59,N,041920,500,80 억,,1125633,N,N,0,N,00,N
20231019,090422,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,5190,-40,5,-0.76,14468800,2790,3.47,5190,5250,5140,6790,3670,5230,5185.79,7.04,0,-1374,5476,5352,5266,5142,5056,5310,5100,80,1560,500,3870,10,1,16000000,830,7.84,0.92,12,0.02,662.00,5644.00,6850,20230724,-24.23,4075,20221017,27.36,6850,-24.23,20230724,4395,18.09,20230314,6850,-24.23,20230724,4210,23.28,20221021,3.59,N,041920,500,80 억,,1125633,N,N,0,N,00,N
20231018,160423,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,5230,-150,5,-2.79,423436090,80274,76.69,5380,5390,5180,6990,3770,5380,5274.92,7.14,0,-14159,5693,5536,5343,5186,4993,5615,5265,80,1610,500,3980,10,1,16000000,837,7.90,0.93,12,0.50,662.00,5644.00,6850,20230724,-23.65,3990,20221014,31.08,6850,-23.65,20230724,4395,19.00,20230314,6850,-23.65,20230724,4210,24.23,20221021,3.58,N,041920,500,80 억,,1141611,N,N,0,N,00,N
20231018,150418,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,5250,-130,5,-2.42,380930290,72150,68.93,5380,5390,5180,6990,3770,5380,5279.70,7.14,0,-14279,5693,5536,5343,5186,4993,5615,5265,80,1610,500,3980,10,1,16000000,840,7.93,0.93,12,0.45,662.00,5644.00,6850,20230724,-23.36,3990,20221014,31.58,6850,-23.36,20230724,4395,19.45,20230314,6850,-23.36,20230724,4210,24.70,20221021,3.58,N,041920,500,80 억,,1141611,N,N,0,N,00,N
20231018,140415,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,5240,-140,5,-2.60,348800170,66014,63.07,5380,5390,5180,6990,3770,5380,5283.73,7.14,0,-13828,5693,5536,5343,5186,4993,5615,5265,80,1610,500,3980,10,1,16000000,838,7.92,0.93,12,0.41,662.00,5644.00,6850,20230724,-23.50,3990,20221014,31.33,6850,-23.50,20230724,4395,19.23,20230314,6850,-23.50,20230724,4210,24.47,20221021,3.58,N,041920,500,80 억,,1141611,N,N,0,N,00,N
20231018,130413,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,5250,-130,5,-2.42,298745280,56428,53.91,5380,5390,5180,6990,3770,5380,5294.27,7.14,0,-13201,5693,5536,5343,5186,4993,5615,5265,80,1610,500,3980,10,1,16000000,840,7.93,0.93,12,0.35,662.00,5644.00,6850,20230724,-23.36,3990,20221014,31.58,6850,-23.36,20230724,4395,19.45,20230314,6850,-23.36,20230724,4210,24.70,20221021,3.58,N,041920,500,80 억,,1141611,N,N,0,N,00,N
20231018,120419,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,5290,-90,5,-1.67,224715730,42301,40.41,5380,5390,5270,6990,3770,5380,5312.30,7.14,0,-10146,5693,5536,5343,5186,4993,5615,5265,80,1610,500,3980,10,1,16000000,846,7.99,0.94,12,0.26,662.00,5644.00,6850,20230724,-22.77,3990,20221014,32.58,6850,-22.77,20230724,4395,20.36,20230314,6850,-22.77,20230724,4210,25.65,20221021,3.58,N,041920,500,80 억,,1141611,N,N,0,N,00,N
20231018,110416,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,5320,-60,5,-1.12,176601710,33212,31.73,5380,5390,5280,6990,3770,5380,5317.41,7.14,0,-5571,5693,5536,5343,5186,4993,5615,5265,80,1610,500,3980,10,1,16000000,851,8.04,0.94,12,0.21,662.00,5644.00,6850,20230724,-22.34,3990,20221014,33.33,6850,-22.34,20230724,4395,21.05,20230314,6850,-22.34,20230724,4210,26.37,20221021,3.58,N,041920,500,80 억,,1141611,N,N,0,N,00,N
20231018,100419,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,5350,-30,5,-0.56,121837930,22871,21.85,5380,5390,5290,6990,3770,5380,5327.18,7.14,0,-4405,5693,5536,5343,5186,4993,5615,5265,80,1610,500,3980,10,1,16000000,856,8.08,0.95,12,0.14,662.00,5644.00,6850,20230724,-21.90,3990,20221014,34.09,6850,-21.90,20230724,4395,21.73,20230314,6850,-21.90,20230724,4210,27.08,20221021,3.58,N,041920,500,80 억,,1141611,N,N,0,N,00,N
20231018,090416,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,5390,10,2,0.19,11096490,2065,1.97,5380,5390,5340,6990,3770,5380,5373.60,7.14,0,-1468,5693,5536,5343,5186,4993,5615,5265,80,1610,500,3980,10,1,16000000,862,8.14,0.95,12,0.01,662.00,5644.00,6850,20230724,-21.31,3990,20221014,35.09,6850,-21.31,20230724,4395,22.64,20230314,6850,-21.31,20230724,4210,28.03,20221021,3.58,N,041920,500,80 억,,1141611,N,N,0,N,00,N
20231017,160418,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,5380,140,2,2.67,558762970,104509,46.79,5280,5500,5150,6810,3670,5240,5346.54,7.16,0,-2450,5566,5402,5226,5062,4886,5315,4975,80,1570,500,3870,10,1,16000000,861,8.13,0.95,12,0.65,662.00,5644.00,6850,20230724,-21.46,3880,20221013,38.66,6850,-21.46,20230724,4395,22.41,20230314,6850,-21.46,20230724,4075,32.02,20221017,3.44,N,041920,500,80 억,,1145976,N,N,0,N,00,N
20231017,150417,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,5370,130,2,2.48,397392880,73888,33.08,5280,5500,5280,6810,3670,5240,5378.31,7.16,0,-509,5566,5402,5226,5062,4886,5315,4975,80,1570,500,3870,10,1,16000000,859,8.11,0.95,12,0.46,662.00,5644.00,6850,20230724,-21.61,3880,20221013,38.40,6850,-21.61,20230724,4395,22.18,20230314,6850,-21.61,20230724,4075,31.78,20221017,3.44,N,041920,500,80 억,,1145976,N,N,0,N,00,N
20231017,140419,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,5340,100,2,1.91,356569410,66236,29.65,5280,5500,5280,6810,3670,5240,5383.32,7.16,0,-912,5566,5402,5226,5062,4886,5315,4975,80,1570,500,3870,10,1,16000000,854,8.07,0.95,12,0.41,662.00,5644.00,6850,20230724,-22.04,3880,20221013,37.63,6850,-22.04,20230724,4395,21.50,20230314,6850,-22.04,20230724,4075,31.04,20221017,3.44,N,041920,500,80 억,,1145976,N,N,0,N,00,N
20231017,130416,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,5380,140,2,2.67,307001130,56978,25.51,5280,5500,5280,6810,3670,5240,5388.06,7.16,0,2712,5566,5402,5226,5062,4886,5315,4975,80,1570,500,3870,10,1,16000000,861,8.13,0.95,12,0.36,662.00,5644.00,6850,20230724,-21.46,3880,20221013,38.66,6850,-21.46,20230724,4395,22.41,20230314,6850,-21.46,20230724,4075,32.02,20221017,3.44,N,041920,500,80 억,,1145976,N,N,0,N,00,N
20231017,120418,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,5380,140,2,2.67,259705900,48192,21.57,5280,5500,5280,6810,3670,5240,5388.98,7.16,0,7242,5566,5402,5226,5062,4886,5315,4975,80,1570,500,3870,10,1,16000000,861,8.13,0.95,12,0.30,662.00,5644.00,6850,20230724,-21.46,3880,20221013,38.66,6850,-21.46,20230724,4395,22.41,20230314,6850,-21.46,20230724,4075,32.02,20221017,3.44,N,041920,500,80 억,,1145976,N,N,0,N,00,N
20231017,110413,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,5430,190,2,3.63,228453890,42399,18.98,5280,5500,5280,6810,3670,5240,5388.19,7.16,0,9757,5566,5402,5226,5062,4886,5315,4975,80,1570,500,3870,10,1,16000000,869,8.20,0.96,12,0.26,662.00,5644.00,6850,20230724,-20.73,3880,20221013,39.95,6850,-20.73,20230724,4395,23.55,20230314,6850,-20.73,20230724,4075,33.25,20221017,3.44,N,041920,500,80 억,,1145976,N,N,0,N,00,N
20231017,100412,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,5410,170,2,3.24,195711740,36329,16.26,5280,5500,5280,6810,3670,5240,5387.20,7.16,0,12240,5566,5402,5226,5062,4886,5315,4975,80,1570,500,3870,10,1,16000000,866,8.17,0.96,12,0.23,662.00,5644.00,6850,20230724,-21.02,3880,20221013,39.43,6850,-21.02,20230724,4395,23.09,20230314,6850,-21.02,20230724,4075,32.76,20221017,3.44,N,041920,500,80 억,,1145976,N,N,0,N,00,N
20231017,090415,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,5340,100,2,1.91,19229020,3621,1.62,5280,5360,5280,6810,3670,5240,5310.42,7.16,0,324,5566,5402,5226,5062,4886,5315,4975,80,1570,500,3870,10,1,16000000,854,8.07,0.95,12,0.02,662.00,5644.00,6850,20230724,-22.04,3880,20221013,37.63,6850,-22.04,20230724,4395,21.50,20230314,6850,-22.04,20230724,4075,31.04,20221017,3.44,N,041920,500,80 억,,1145976,N,N,0,N,00,N
20231016,160414,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,5240,-190,5,-3.50,1163102230,223050,149.67,5320,5390,5050,7050,3810,5430,5214.51,7.11,0,6735,5636,5532,5456,5352,5276,5495,5315,80,1620,500,4010,10,1,16000000,838,7.92,0.93,12,1.39,662.00,5644.00,6850,20230724,-23.50,3880,20221013,35.05,6850,-23.50,20230724,4395,19.23,20230314,6850,-23.50,20230724,4075,28.59,20221017,3.36,N,041920,500,80 억,,1138317,N,N,0,N,00,N
20231016,150414,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,5250,-180,5,-3.31,1124795430,215717,144.75,5320,5390,5050,7050,3810,5430,5214.22,7.11,0,6220,5636,5532,5456,5352,5276,5495,5315,80,1620,500,4010,10,1,16000000,840,7.93,0.93,12,1.35,662.00,5644.00,6850,20230724,-23.36,3880,20221013,35.31,6850,-23.36,20230724,4395,19.45,20230314,6850,-23.36,20230724,4075,28.83,20221017,3.36,N,041920,500,80 억,,1138317,N,N,0,N,00,N
20231016,140413,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,5250,-180,5,-3.31,1061027770,203503,136.55,5320,5390,5050,7050,3810,5430,5213.82,7.11,0,6267,5636,5532,5456,5352,5276,5495,5315,80,1620,500,4010,10,1,16000000,840,7.93,0.93,12,1.27,662.00,5644.00,6850,20230724,-23.36,3880,20221013,35.31,6850,-23.36,20230724,4395,19.45,20230314,6850,-23.36,20230724,4075,28.83,20221017,3.36,N,041920,500,80 억,,1138317,N,N,0,N,00,N
20231016,130412,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,5190,-240,5,-4.42,937640210,179747,120.61,5320,5390,5050,7050,3810,5430,5216.44,7.11,0,11551,5636,5532,5456,5352,5276,5495,5315,80,1620,500,4010,10,1,16000000,830,7.84,0.92,12,1.12,662.00,5644.00,6850,20230724,-24.23,3880,20221013,33.76,6850,-24.23,20230724,4395,18.09,20230314,6850,-24.23,20230724,4075,27.36,20221017,3.36,N,041920,500,80 억,,1138317,N,N,0,N,00,N
20231016,120413,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,5280,-150,5,-2.76,349191670,65770,44.13,5320,5390,5270,7050,3810,5430,5309.28,7.11,0,-22010,5636,5532,5456,5352,5276,5495,5315,80,1620,500,4010,10,1,16000000,845,7.98,0.94,12,0.41,662.00,5644.00,6850,20230724,-22.92,3880,20221013,36.08,6850,-22.92,20230724,4395,20.14,20230314,6850,-22.92,20230724,4075,29.57,20221017,3.36,N,041920,500,80 억,,1138317,N,N,0,N,00,N
20231016,110411,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,5310,-120,5,-2.21,292471540,55043,36.93,5320,5390,5270,7050,3810,5430,5313.51,7.11,0,-15949,5636,5532,5456,5352,5276,5495,5315,80,1620,500,4010,10,1,16000000,850,8.02,0.94,12,0.34,662.00,5644.00,6850,20230724,-22.48,3880,20221013,36.86,6850,-22.48,20230724,4395,20.82,20230314,6850,-22.48,20230724,4075,30.31,20221017,3.36,N,041920,500,80 억,,1138317,N,N,0,N,00,N
20231016,100408,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,5320,-110,5,-2.03,176467230,33168,22.26,5320,5390,5290,7050,3810,5430,5320.41,7.11,0,-6443,5636,5532,5456,5352,5276,5495,5315,80,1620,500,4010,10,1,16000000,851,8.04,0.94,12,0.21,662.00,5644.00,6850,20230724,-22.34,3880,20221013,37.11,6850,-22.34,20230724,4395,21.05,20230314,6850,-22.34,20230724,4075,30.55,20221017,3.36,N,041920,500,80 억,,1138317,N,N,0,N,00,N
20231016,090410,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,5300,-130,5,-2.39,61716010,11628,7.80,5320,5370,5290,7050,3810,5430,5307.53,7.11,0,-5696,5636,5532,5456,5352,5276,5495,5315,80,1620,500,4010,10,1,16000000,848,8.01,0.94,12,0.07,662.00,5644.00,6850,20230724,-22.63,3880,20221013,36.60,6850,-22.63,20230724,4395,20.59,20230314,6850,-22.63,20230724,4075,30.06,20221017,3.36,N,041920,500,80 억,,1138317,N,N,0,N,00,N
20231012,160419,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,5560,-110,5,-1.94,624770860,111084,114.96,5690,5820,5540,7370,3970,5670,5624.50,7.49,0,-12710,5923,5796,5683,5556,5443,5860,5620,80,1700,500,4190,10,1,16000000,890,8.40,0.99,12,0.69,662.00,5644.00,6850,20230724,-18.83,3880,20221013,43.30,6850,-18.83,20230724,4395,26.51,20230314,6850,-18.83,20230724,3880,43.30,20221013,3.32,N,041920,500,80 억,,1199033,N,N,0,N,00,N
20231012,150413,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,5570,-100,5,-1.76,595500480,105820,109.51,5690,5820,5540,7370,3970,5670,5627.49,7.49,0,-11773,5923,5796,5683,5556,5443,5860,5620,80,1700,500,4190,10,1,16000000,891,8.41,0.99,12,0.66,662.00,5644.00,6850,20230724,-18.69,3880,20221013,43.56,6850,-18.69,20230724,4395,26.73,20230314,6850,-18.69,20230724,3880,43.56,20221013,3.32,N,041920,500,80 억,,1199033,N,N,0,N,00,N
20231012,140412,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,5600,-70,5,-1.23,440708020,78010,80.73,5690,5820,5570,7370,3970,5670,5649.38,7.49,0,-9944,5923,5796,5683,5556,5443,5860,5620,80,1700,500,4190,10,1,16000000,896,8.46,0.99,12,0.49,662.00,5644.00,6850,20230724,-18.25,3880,20221013,44.33,6850,-18.25,20230724,4395,27.42,20230314,6850,-18.25,20230724,3880,44.33,20221013,3.32,N,041920,500,80 억,,1199033,N,N,0,N,00,N
20231012,130412,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,5640,-30,5,-0.53,362522800,64038,66.27,5690,5820,5600,7370,3970,5670,5661.06,7.49,0,-7524,5923,5796,5683,5556,5443,5860,5620,80,1700,500,4190,10,1,16000000,902,8.52,1.00,12,0.40,662.00,5644.00,6850,20230724,-17.66,3880,20221013,45.36,6850,-17.66,20230724,4395,28.33,20230314,6850,-17.66,20230724,3880,45.36,20221013,3.32,N,041920,500,80 억,,1199033,N,N,0,N,00,N
20231012,120419,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,5650,-20,5,-0.35,234419070,41245,42.68,5690,5820,5640,7370,3970,5670,5683.58,7.49,0,2496,5923,5796,5683,5556,5443,5860,5620,80,1700,500,4190,10,1,16000000,904,8.53,1.00,12,0.26,662.00,5644.00,6850,20230724,-17.52,3880,20221013,45.62,6850,-17.52,20230724,4395,28.56,20230314,6850,-17.52,20230724,3880,45.62,20221013,3.32,N,041920,500,80 억,,1199033,N,N,0,N,00,N
20231012,110417,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,5690,20,2,0.35,204508520,35955,37.21,5690,5820,5650,7370,3970,5670,5687.90,7.49,0,3630,5923,5796,5683,5556,5443,5860,5620,80,1700,500,4190,10,1,16000000,910,8.60,1.01,12,0.22,662.00,5644.00,6850,20230724,-16.93,3880,20221013,46.65,6850,-16.93,20230724,4395,29.47,20230314,6850,-16.93,20230724,3880,46.65,20221013,3.32,N,041920,500,80 억,,1199033,N,N,0,N,00,N
20231012,100416,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,5680,10,2,0.18,131282420,23044,23.85,5690,5820,5650,7370,3970,5670,5697.03,7.49,0,-1072,5923,5796,5683,5556,5443,5860,5620,80,1700,500,4190,10,1,16000000,909,8.58,1.01,12,0.14,662.00,5644.00,6850,20230724,-17.08,3880,20221013,46.39,6850,-17.08,20230724,4395,29.24,20230314,6850,-17.08,20230724,3880,46.39,20221013,3.32,N,041920,500,80 억,,1199033,N,N,0,N,00,N
20231012,090417,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,5750,80,2,1.41,2870030,500,0.52,5690,5820,5690,7370,3970,5670,5740.06,7.49,0,-34,5923,5796,5683,5556,5443,5860,5620,80,1700,500,4190,10,1,16000000,920,8.69,1.02,12,0.00,662.00,5644.00,6850,20230724,-16.06,3880,20221013,48.20,6850,-16.06,20230724,4395,30.83,20230314,6850,-16.06,20230724,3880,48.20,20221013,3.32,N,041920,500,80 억,,1199033,N,N,0,N,00,N
20231011,160413,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,5670,100,2,1.80,543318290,95112,73.54,5570,5810,5570,7240,3900,5570,5713.19,7.36,0,21245,6003,5786,5623,5406,5243,5705,5325,80,1670,500,4120,10,1,16000000,907,8.56,1.00,12,0.59,662.00,5644.00,6850,20230724,-17.23,3880,20221013,46.13,6850,-17.23,20230724,4395,29.01,20230314,6850,-17.23,20230724,3880,46.13,20221013,3.40,N,041920,500,80 억,,1177788,N,N,0,N,00,N
20231011,150413,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,5710,140,2,2.51,492256010,86113,66.58,5570,5810,5570,7240,3900,5570,5716.96,7.36,0,20178,6003,5786,5623,5406,5243,5705,5325,80,1670,500,4120,10,1,16000000,914,8.63,1.01,12,0.54,662.00,5644.00,6850,20230724,-16.64,3880,20221013,47.16,6850,-16.64,20230724,4395,29.92,20230314,6850,-16.64,20230724,3880,47.16,20221013,3.40,N,041920,500,80 억,,1177788,N,N,0,N,00,N
20231011,140418,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,5710,140,2,2.51,449119900,78554,60.74,5570,5810,5570,7240,3900,5570,5717.96,7.36,0,20718,6003,5786,5623,5406,5243,5705,5325,80,1670,500,4120,10,1,16000000,914,8.63,1.01,12,0.49,662.00,5644.00,6850,20230724,-16.64,3880,20221013,47.16,6850,-16.64,20230724,4395,29.92,20230314,6850,-16.64,20230724,3880,47.16,20221013,3.40,N,041920,500,80 억,,1177788,N,N,0,N,00,N
20231011,130410,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,5780,210,2,3.77,378325680,66183,51.17,5570,5810,5570,7240,3900,5570,5717.09,7.36,0,22384,6003,5786,5623,5406,5243,5705,5325,80,1670,500,4120,10,1,16000000,925,8.73,1.02,12,0.41,662.00,5644.00,6850,20230724,-15.62,3880,20221013,48.97,6850,-15.62,20230724,4395,31.51,20230314,6850,-15.62,20230724,3880,48.97,20221013,3.40,N,041920,500,80 억,,1177788,N,N,0,N,00,N
20231011,120419,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,5760,190,2,3.41,279708450,49059,37.93,5570,5770,5570,7240,3900,5570,5702.36,7.36,0,21754,6003,5786,5623,5406,5243,5705,5325,80,1670,500,4120,10,1,16000000,922,8.70,1.02,12,0.31,662.00,5644.00,6850,20230724,-15.91,3880,20221013,48.45,6850,-15.91,20230724,4395,31.06,20230314,6850,-15.91,20230724,3880,48.45,20221013,3.40,N,041920,500,80 억,,1177788,N,N,0,N,00,N
20231011,110415,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,5730,160,2,2.87,229574830,40327,31.18,5570,5750,5570,7240,3900,5570,5693.84,7.36,0,16000,6003,5786,5623,5406,5243,5705,5325,80,1670,500,4120,10,1,16000000,917,8.66,1.02,12,0.25,662.00,5644.00,6850,20230724,-16.35,3880,20221013,47.68,6850,-16.35,20230724,4395,30.38,20230314,6850,-16.35,20230724,3880,47.68,20221013,3.40,N,041920,500,80 억,,1177788,N,N,0,N,00,N
20231011,100412,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,5740,170,2,3.05,128992530,22728,17.57,5570,5750,5570,7240,3900,5570,5677.03,7.36,0,7571,6003,5786,5623,5406,5243,5705,5325,80,1670,500,4120,10,1,16000000,918,8.67,1.02,12,0.14,662.00,5644.00,6850,20230724,-16.20,3880,20221013,47.94,6850,-16.20,20230724,4395,30.60,20230314,6850,-16.20,20230724,3880,47.94,20221013,3.40,N,041920,500,80 억,,1177788,N,N,0,N,00,N
20231011,090414,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,5630,60,2,1.08,14323270,2565,1.98,5570,5630,5570,7240,3900,5570,5586.19,7.36,0,567,6003,5786,5623,5406,5243,5705,5325,80,1670,500,4120,10,1,16000000,901,8.50,1.00,12,0.02,662.00,5644.00,6850,20230724,-17.81,3880,20221013,45.10,6850,-17.81,20230724,4395,28.10,20230314,6850,-17.81,20230724,3880,45.10,20221013,3.40,N,041920,500,80 억,,1177788,N,N,0,N,00,N
20231010,160411,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,5570,-180,5,-3.13,725586910,129088,111.32,5750,5840,5460,7470,4030,5750,5621.03,7.38,0,-1234,6056,5902,5676,5522,5296,5980,5600,80,1720,500,4250,10,1,16000000,891,8.41,0.99,12,0.81,662.00,5644.00,6850,20230724,-18.69,3880,20221013,43.56,6850,-18.69,20230724,4395,26.73,20230314,6850,-18.69,20230724,3880,43.56,20221013,3.59,N,041920,500,80 억,,1180349,N,N,0,N,00,N
20231010,150409,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,5550,-200,5,-3.48,686773560,122080,105.27,5750,5840,5460,7470,4030,5750,5625.60,7.38,0,-677,6056,5902,5676,5522,5296,5980,5600,80,1720,500,4250,10,1,16000000,888,8.38,0.98,12,0.76,662.00,5644.00,6850,20230724,-18.98,3880,20221013,43.04,6850,-18.98,20230724,4395,26.28,20230314,6850,-18.98,20230724,3880,43.04,20221013,3.59,N,041920,500,80 억,,1180349,N,N,0,N,00,N
20231010,140410,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,5530,-220,5,-3.83,564067320,99713,85.98,5750,5840,5490,7470,4030,5750,5656.91,7.38,0,2701,6056,5902,5676,5522,5296,5980,5600,80,1720,500,4250,10,1,16000000,885,8.35,0.98,12,0.62,662.00,5644.00,6850,20230724,-19.27,3880,20221013,42.53,6850,-19.27,20230724,4395,25.82,20230314,6850,-19.27,20230724,3880,42.53,20221013,3.59,N,041920,500,80 억,,1180349,N,N,0,N,00,N
20231010,130407,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,5530,-220,5,-3.83,443402180,77856,67.14,5750,5840,5530,7470,4030,5750,5695.16,7.38,0,-265,6056,5902,5676,5522,5296,5980,5600,80,1720,500,4250,10,1,16000000,885,8.35,0.98,12,0.49,662.00,5644.00,6850,20230724,-19.27,3880,20221013,42.53,6850,-19.27,20230724,4395,25.82,20230314,6850,-19.27,20230724,3880,42.53,20221013,3.59,N,041920,500,80 억,,1180349,N,N,0,N,00,N
20231010,120409,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,5680,-70,5,-1.22,322466880,56263,48.52,5750,5840,5640,7470,4030,5750,5731.42,7.38,0,1923,6056,5902,5676,5522,5296,5980,5600,80,1720,500,4250,10,1,16000000,909,8.58,1.01,12,0.35,662.00,5644.00,6850,20230724,-17.08,3880,20221013,46.39,6850,-17.08,20230724,4395,29.24,20230314,6850,-17.08,20230724,3880,46.39,20221013,3.59,N,041920,500,80 억,,1180349,N,N,0,N,00,N
20231010,110401,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,5740,-10,5,-0.17,233402360,40555,34.97,5750,5840,5690,7470,4030,5750,5755.21,7.38,0,1491,6056,5902,5676,5522,5296,5980,5600,80,1720,500,4250,10,1,16000000,918,8.67,1.02,12,0.25,662.00,5644.00,6850,20230724,-16.20,3880,20221013,47.94,6850,-16.20,20230724,4395,30.60,20230314,6850,-16.20,20230724,3880,47.94,20221013,3.59,N,041920,500,80 억,,1180349,N,N,0,N,00,N
20231010,100405,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,5790,40,2,0.70,137824910,23856,20.57,5750,5840,5720,7470,4030,5750,5777.37,7.38,0,501,6056,5902,5676,5522,5296,5980,5600,80,1720,500,4250,10,1,16000000,926,8.75,1.03,12,0.15,662.00,5644.00,6850,20230724,-15.47,3880,20221013,49.23,6850,-15.47,20230724,4395,31.74,20230314,6850,-15.47,20230724,3880,49.23,20221013,3.59,N,041920,500,80 억,,1180349,N,N,0,N,00,N
20231010,090405,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,5780,30,2,0.52,20782670,3616,3.12,5750,5780,5740,7470,4030,5750,5747.42,7.38,0,1122,6056,5902,5676,5522,5296,5980,5600,80,1720,500,4250,10,1,16000000,925,8.73,1.02,12,0.02,662.00,5644.00,6850,20230724,-15.62,3880,20221013,48.97,6850,-15.62,20230724,4395,31.51,20230314,6850,-15.62,20230724,3880,48.97,20221013,3.59,N,041920,500,80 억,,1180349,N,N,0,N,00,N
20231006,160408,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,5750,270,2,4.93,660335780,115842,76.86,5450,5830,5450,7120,3840,5480,5698.70,7.18,0,31595,5893,5686,5553,5346,5213,5620,5280,80,1640,500,4050,10,1,16000000,920,8.69,1.02,12,0.72,662.00,5644.00,6850,20230724,-16.06,3880,20221013,48.20,6850,-16.06,20230724,4395,30.83,20230314,6850,-16.06,20230724,3880,48.20,20221013,3.68,N,041920,500,80 억,,1148666,N,N,0,N,00,N
20231006,150401,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,5710,230,2,4.20,600399730,105409,69.94,5450,5830,5450,7120,3840,5480,5695.91,7.18,0,30262,5893,5686,5553,5346,5213,5620,5280,80,1640,500,4050,10,1,16000000,914,8.63,1.01,12,0.66,662.00,5644.00,6850,20230724,-16.64,3880,20221013,47.16,6850,-16.64,20230724,4395,29.92,20230314,6850,-16.64,20230724,3880,47.16,20221013,3.68,N,041920,500,80 억,,1148666,N,N,0,N,00,N
20231006,140402,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,5740,260,2,4.74,532199830,93488,62.03,5450,5830,5450,7120,3840,5480,5692.71,7.18,0,29250,5893,5686,5553,5346,5213,5620,5280,80,1640,500,4050,10,1,16000000,918,8.67,1.02,12,0.58,662.00,5644.00,6850,20230724,-16.20,3880,20221013,47.94,6850,-16.20,20230724,4395,30.60,20230314,6850,-16.20,20230724,3880,47.94,20221013,3.68,N,041920,500,80 억,,1148666,N,N,0,N,00,N
20231006,130400,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,5740,260,2,4.74,480491750,84445,56.03,5450,5830,5450,7120,3840,5480,5690.00,7.18,0,27402,5893,5686,5553,5346,5213,5620,5280,80,1640,500,4050,10,1,16000000,918,8.67,1.02,12,0.53,662.00,5644.00,6850,20230724,-16.20,3880,20221013,47.94,6850,-16.20,20230724,4395,30.60,20230314,6850,-16.20,20230724,3880,47.94,20221013,3.68,N,041920,500,80 억,,1148666,N,N,0,N,00,N
20231006,120357,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,5770,290,2,5.29,433144490,76193,50.56,5450,5830,5450,7120,3840,5480,5684.83,7.18,0,23193,5893,5686,5553,5346,5213,5620,5280,80,1640,500,4050,10,1,16000000,923,8.72,1.02,12,0.48,662.00,5644.00,6850,20230724,-15.77,3880,20221013,48.71,6850,-15.77,20230724,4395,31.29,20230314,6850,-15.77,20230724,3880,48.71,20221013,3.68,N,041920,500,80 억,,1148666,N,N,0,N,00,N
20231006,110355,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,5800,320,2,5.84,390237160,68723,45.60,5450,5830,5450,7120,3840,5480,5678.41,7.18,0,21351,5893,5686,5553,5346,5213,5620,5280,80,1640,500,4050,10,1,16000000,928,8.76,1.03,12,0.43,662.00,5644.00,6850,20230724,-15.33,3880,20221013,49.48,6850,-15.33,20230724,4395,31.97,20230314,6850,-15.33,20230724,3880,49.48,20221013,3.68,N,041920,500,80 억,,1148666,N,N,0,N,00,N
20231006,100357,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,5600,120,2,2.19,124315230,22310,14.80,5450,5640,5450,7120,3840,5480,5572.18,7.18,0,8482,5893,5686,5553,5346,5213,5620,5280,80,1640,500,4050,10,1,16000000,896,8.46,0.99,12,0.14,662.00,5644.00,6850,20230724,-18.25,3880,20221013,44.33,6850,-18.25,20230724,4395,27.42,20230314,6850,-18.25,20230724,3880,44.33,20221013,3.68,N,041920,500,80 억,,1148666,N,N,0,N,00,N
20231006,090354,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,5520,40,2,0.73,17982530,3288,2.18,5450,5520,5450,7120,3840,5480,5469.14,7.18,0,957,5893,5686,5553,5346,5213,5620,5280,80,1640,500,4050,10,1,16000000,883,8.34,0.98,12,0.02,662.00,5644.00,6850,20230724,-19.42,3880,20221013,42.27,6850,-19.42,20230724,4395,25.60,20230314,6850,-19.42,20230724,3880,42.27,20221013,3.68,N,041920,500,80 억,,1148666,N,N,0,N,00,N