KissMeData/041920/price/prices-20241001.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
20241031,160522,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4655,-20,5,-0.43,69487010,15078,174.25,4675,4675,4535,6070,3275,4675,4608.50,0.57,0,-1204,4728,4701,4648,4621,4568,4715,4635,93,1395,500,2990,5,1,18598223,866,8.37,0.74,12,0.08,556.00,6303.00,10240,20231120,-54.54,4185,20241028,11.23,7860,-40.78,20240108,4185,11.23,20241028,10240,-54.54,20231120,4185,11.23,20241028,3.46,N,041920,500,92 억,,106444,N,N,0,N,00,N
20241031,150527,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4590,-85,5,-1.82,43130605,9347,108.02,4675,4675,4575,6070,3275,4675,4614.38,0.57,0,-1002,4728,4701,4648,4621,4568,4715,4635,93,1395,500,2990,5,1,18598223,854,8.26,0.73,12,0.05,556.00,6303.00,10240,20231120,-55.18,4185,20241028,9.68,7860,-41.60,20240108,4185,9.68,20241028,10240,-55.18,20231120,4185,9.68,20241028,3.46,N,041920,500,92 억,,106444,N,N,0,N,00,N
20241031,140528,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4645,-30,5,-0.64,23675045,5117,59.14,4675,4675,4600,6070,3275,4675,4626.74,0.57,0,-275,4728,4701,4648,4621,4568,4715,4635,93,1395,500,2990,5,1,18598223,864,8.35,0.74,12,0.03,556.00,6303.00,10240,20231120,-54.64,4185,20241028,10.99,7860,-40.90,20240108,4185,10.99,20241028,10240,-54.64,20231120,4185,10.99,20241028,3.46,N,041920,500,92 억,,106444,N,N,0,N,00,N
20241031,130526,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4645,-30,5,-0.64,22184830,4795,55.41,4675,4675,4600,6070,3275,4675,4626.66,0.57,0,-284,4728,4701,4648,4621,4568,4715,4635,93,1395,500,2990,5,1,18598223,864,8.35,0.74,12,0.03,556.00,6303.00,10240,20231120,-54.64,4185,20241028,10.99,7860,-40.90,20240108,4185,10.99,20241028,10240,-54.64,20231120,4185,10.99,20241028,3.46,N,041920,500,92 억,,106444,N,N,0,N,00,N
20241031,120526,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4650,-25,5,-0.53,20144280,4354,50.32,4675,4675,4600,6070,3275,4675,4626.61,0.57,0,-11,4728,4701,4648,4621,4568,4715,4635,93,1395,500,2990,5,1,18598223,865,8.36,0.74,12,0.02,556.00,6303.00,10240,20231120,-54.59,4185,20241028,11.11,7860,-40.84,20240108,4185,11.11,20241028,10240,-54.59,20231120,4185,11.11,20241028,3.46,N,041920,500,92 억,,106444,N,N,0,N,00,N
20241031,110528,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4660,-15,5,-0.32,8931545,1928,22.28,4675,4675,4600,6070,3275,4675,4632.54,0.57,0,-307,4728,4701,4648,4621,4568,4715,4635,93,1395,500,2990,5,1,18598223,867,8.38,0.74,12,0.01,556.00,6303.00,10240,20231120,-54.49,4185,20241028,11.35,7860,-40.71,20240108,4185,11.35,20241028,10240,-54.49,20231120,4185,11.35,20241028,3.46,N,041920,500,92 억,,106444,N,N,0,N,00,N
20241031,100527,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4645,-30,5,-0.64,3139200,674,7.79,4675,4675,4640,6070,3275,4675,4657.57,0.57,0,6,4728,4701,4648,4621,4568,4715,4635,93,1395,500,2990,5,1,18598223,864,8.35,0.74,12,0.00,556.00,6303.00,10240,20231120,-54.64,4185,20241028,10.99,7860,-40.90,20240108,4185,10.99,20241028,10240,-54.64,20231120,4185,10.99,20241028,3.46,N,041920,500,92 억,,106444,N,N,0,N,00,N
20241031,090525,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4670,-5,5,-0.11,275820,59,0.68,4675,4675,4670,6070,3275,4675,4674.92,0.57,0,-8,4728,4701,4648,4621,4568,4715,4635,93,1395,500,2990,5,1,18598223,869,8.40,0.74,12,0.00,556.00,6303.00,10240,20231120,-54.39,4185,20241028,11.59,7860,-40.59,20240108,4185,11.59,20241028,10240,-54.39,20231120,4185,11.59,20241028,3.46,N,041920,500,92 억,,106444,N,N,0,N,00,N
20241030,160524,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4675,35,2,0.75,39988895,8638,99.88,4640,4675,4595,6030,3250,4640,4629.42,0.58,0,-2003,4703,4671,4608,4576,4513,4687,4592,93,1390,500,2960,5,1,18598223,869,8.41,0.74,12,0.05,556.00,6303.00,10240,20231120,-54.35,4185,20241028,11.71,7860,-40.52,20240108,4185,11.71,20241028,10240,-54.35,20231120,4185,11.71,20241028,3.46,N,041920,500,92 억,,108447,N,N,0,N,00,N
20241030,150535,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4630,-10,5,-0.22,26480650,5723,66.18,4640,4670,4595,6030,3250,4640,4627.06,0.58,0,-1682,4703,4671,4608,4576,4513,4687,4592,93,1390,500,2960,5,1,18598223,861,8.33,0.73,12,0.03,556.00,6303.00,10240,20231120,-54.79,4185,20241028,10.63,7860,-41.09,20240108,4185,10.63,20241028,10240,-54.79,20231120,4185,10.63,20241028,3.46,N,041920,500,92 억,,108447,N,N,0,N,00,N
20241030,140529,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4635,-5,5,-0.11,22538245,4867,56.28,4640,4670,4595,6030,3250,4640,4630.83,0.58,0,-1678,4703,4671,4608,4576,4513,4687,4592,93,1390,500,2960,5,1,18598223,862,8.34,0.74,12,0.03,556.00,6303.00,10240,20231120,-54.74,4185,20241028,10.75,7860,-41.03,20240108,4185,10.75,20241028,10240,-54.74,20231120,4185,10.75,20241028,3.46,N,041920,500,92 억,,108447,N,N,0,N,00,N
20241030,130529,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4640,0,3,0.00,20584740,4443,51.38,4640,4670,4595,6030,3250,4640,4633.07,0.58,0,-1540,4703,4671,4608,4576,4513,4687,4592,93,1390,500,2960,5,1,18598223,863,8.35,0.74,12,0.02,556.00,6303.00,10240,20231120,-54.69,4185,20241028,10.87,7860,-40.97,20240108,4185,10.87,20241028,10240,-54.69,20231120,4185,10.87,20241028,3.46,N,041920,500,92 억,,108447,N,N,0,N,00,N
20241030,120534,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4640,0,3,0.00,14116835,3040,35.15,4640,4670,4595,6030,3250,4640,4643.70,0.58,0,-1113,4703,4671,4608,4576,4513,4687,4592,93,1390,500,2960,5,1,18598223,863,8.35,0.74,12,0.02,556.00,6303.00,10240,20231120,-54.69,4185,20241028,10.87,7860,-40.97,20240108,4185,10.87,20241028,10240,-54.69,20231120,4185,10.87,20241028,3.46,N,041920,500,92 억,,108447,N,N,0,N,00,N
20241030,110527,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4630,-10,5,-0.22,11768800,2533,29.29,4640,4670,4595,6030,3250,4640,4646.19,0.58,0,-731,4703,4671,4608,4576,4513,4687,4592,93,1390,500,2960,5,1,18598223,861,8.33,0.73,12,0.01,556.00,6303.00,10240,20231120,-54.79,4185,20241028,10.63,7860,-41.09,20240108,4185,10.63,20241028,10240,-54.79,20231120,4185,10.63,20241028,3.46,N,041920,500,92 억,,108447,N,N,0,N,00,N
20241030,100525,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4650,10,2,0.22,4967485,1069,12.36,4640,4670,4595,6030,3250,4640,4646.85,0.58,0,-239,4703,4671,4608,4576,4513,4687,4592,93,1390,500,2960,5,1,18598223,865,8.36,0.74,12,0.01,556.00,6303.00,10240,20231120,-54.59,4185,20241028,11.11,7860,-40.84,20240108,4185,11.11,20241028,10240,-54.59,20231120,4185,11.11,20241028,3.46,N,041920,500,92 억,,108447,N,N,0,N,00,N
20241030,090527,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4635,-5,5,-0.11,722950,156,1.80,4640,4640,4595,6030,3250,4640,4634.29,0.58,0,-116,4703,4671,4608,4576,4513,4687,4592,93,1390,500,2960,5,1,18598223,862,8.34,0.74,12,0.00,556.00,6303.00,10240,20231120,-54.74,4185,20241028,10.75,7860,-41.03,20240108,4185,10.75,20241028,10240,-54.74,20231120,4185,10.75,20241028,3.46,N,041920,500,92 억,,108447,N,N,0,N,00,N
20241029,160509,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4640,65,2,1.42,39526635,8638,21.12,4575,4640,4545,5940,3205,4575,4575.70,0.58,0,-339,4835,4705,4445,4315,4055,4770,4380,93,1365,500,2920,5,1,18598223,863,8.35,0.74,12,0.05,556.00,6303.00,10240,20231120,-54.69,4185,20241028,10.87,7860,-40.97,20240108,4185,10.87,20241028,10240,-54.69,20231120,4185,10.87,20241028,3.48,N,041920,500,92 억,,108763,N,N,0,N,00,N
20241029,150519,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4580,5,2,0.11,31428225,6886,16.84,4575,4600,4545,5940,3205,4575,4564.08,0.58,0,-385,4835,4705,4445,4315,4055,4770,4380,93,1365,500,2920,5,1,18598223,852,8.24,0.73,12,0.04,556.00,6303.00,10240,20231120,-55.27,4185,20241028,9.44,7860,-41.73,20240108,4185,9.44,20241028,10240,-55.27,20231120,4185,9.44,20241028,3.48,N,041920,500,92 억,,108763,N,N,0,N,00,N
20241029,140503,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4570,-5,5,-0.11,28758925,6302,15.41,4575,4600,4545,5940,3205,4575,4563.46,0.58,0,-784,4835,4705,4445,4315,4055,4770,4380,93,1365,500,2920,5,1,18598223,850,8.22,0.73,12,0.03,556.00,6303.00,10240,20231120,-55.37,4185,20241028,9.20,7860,-41.86,20240108,4185,9.20,20241028,10240,-55.37,20231120,4185,9.20,20241028,3.48,N,041920,500,92 억,,108763,N,N,0,N,00,N
20241029,130512,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4580,5,2,0.11,16413050,3591,8.78,4575,4600,4550,5940,3205,4575,4570.61,0.58,0,-1749,4835,4705,4445,4315,4055,4770,4380,93,1365,500,2920,5,1,18598223,852,8.24,0.73,12,0.02,556.00,6303.00,10240,20231120,-55.27,4185,20241028,9.44,7860,-41.73,20240108,4185,9.44,20241028,10240,-55.27,20231120,4185,9.44,20241028,3.48,N,041920,500,92 억,,108763,N,N,0,N,00,N
20241029,120515,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4575,0,3,0.00,14230720,3114,7.62,4575,4600,4550,5940,3205,4575,4569.92,0.58,0,-1749,4835,4705,4445,4315,4055,4770,4380,93,1365,500,2920,5,1,18598223,851,8.23,0.73,12,0.02,556.00,6303.00,10240,20231120,-55.32,4185,20241028,9.32,7860,-41.79,20240108,4185,9.32,20241028,10240,-55.32,20231120,4185,9.32,20241028,3.48,N,041920,500,92 억,,108763,N,N,0,N,00,N
20241029,110527,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4580,5,2,0.11,12999435,2845,6.96,4575,4600,4550,5940,3205,4575,4569.22,0.58,0,-1604,4835,4705,4445,4315,4055,4770,4380,93,1365,500,2920,5,1,18598223,852,8.24,0.73,12,0.02,556.00,6303.00,10240,20231120,-55.27,4185,20241028,9.44,7860,-41.73,20240108,4185,9.44,20241028,10240,-55.27,20231120,4185,9.44,20241028,3.48,N,041920,500,92 억,,108763,N,N,0,N,00,N
20241029,100514,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4570,-5,5,-0.11,9719075,2128,5.20,4575,4600,4550,5940,3205,4575,4567.23,0.58,0,-1598,4835,4705,4445,4315,4055,4770,4380,93,1365,500,2920,5,1,18598223,850,8.22,0.73,12,0.01,556.00,6303.00,10240,20231120,-55.37,4185,20241028,9.20,7860,-41.86,20240108,4185,9.20,20241028,10240,-55.37,20231120,4185,9.20,20241028,3.48,N,041920,500,92 억,,108763,N,N,0,N,00,N
20241028,160508,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,4575,110,2,2.46,181710235,40782,139.58,4450,4575,4185,5800,3130,4465,4455.61,0.55,0,7280,4638,4551,4508,4421,4378,4530,4400,93,1335,500,2850,5,1,18598223,851,8.23,0.73,12,0.22,556.00,6303.00,10240,20231120,-55.32,4185,20241028,9.32,7860,-41.79,20240108,4185,9.32,20241028,10240,-55.32,20231120,4185,9.32,20241028,3.48,N,041920,500,92 억,,101653,N,N,0,N,00,N
20241028,150511,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,4525,60,2,1.34,166642925,37472,128.25,4450,4575,4185,5800,3130,4465,4447.08,0.55,0,8213,4638,4551,4508,4421,4378,4530,4400,93,1335,500,2850,5,1,18598223,842,8.14,0.72,12,0.20,556.00,6303.00,10240,20231120,-55.81,4185,20241028,8.12,7860,-42.43,20240108,4185,8.12,20241028,10240,-55.81,20231120,4185,8.12,20241028,3.48,N,041920,500,92 억,,101653,N,N,0,N,00,N
20241028,140514,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,4545,80,2,1.79,141248350,31829,108.94,4450,4575,4185,5800,3130,4465,4437.64,0.55,0,5241,4638,4551,4508,4421,4378,4530,4400,93,1335,500,2850,5,1,18598223,845,8.17,0.72,12,0.17,556.00,6303.00,10240,20231120,-55.62,4185,20241028,8.60,7860,-42.18,20240108,4185,8.60,20241028,10240,-55.62,20231120,4185,8.60,20241028,3.48,N,041920,500,92 억,,101653,N,N,0,N,00,N
20241028,130510,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,4520,55,2,1.23,123516695,27910,95.52,4450,4520,4185,5800,3130,4465,4425.39,0.55,0,4524,4638,4551,4508,4421,4378,4530,4400,93,1335,500,2850,5,1,18598223,841,8.13,0.72,12,0.15,556.00,6303.00,10240,20231120,-55.86,4185,20241028,8.00,7860,-42.49,20240108,4185,8.00,20241028,10240,-55.86,20231120,4185,8.00,20241028,3.48,N,041920,500,92 억,,101653,N,N,0,N,00,N
20241028,120512,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,4480,15,2,0.34,112204400,25398,86.93,4450,4520,4185,5800,3130,4465,4417.66,0.55,0,2410,4638,4551,4508,4421,4378,4530,4400,93,1335,500,2850,5,1,18598223,833,8.06,0.71,12,0.14,556.00,6303.00,10240,20231120,-56.25,4185,20241028,7.05,7860,-43.00,20240108,4185,7.05,20241028,10240,-56.25,20231120,4185,7.05,20241028,3.48,N,041920,500,92 억,,101653,N,N,0,N,00,N
20241028,110430,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,4520,55,2,1.23,109250265,24741,84.68,4450,4520,4185,5800,3130,4465,4415.56,0.55,0,2207,4638,4551,4508,4421,4378,4530,4400,93,1335,500,2850,5,1,18598223,841,8.13,0.72,12,0.13,556.00,6303.00,10240,20231120,-55.86,4185,20241028,8.00,7860,-42.49,20240108,4185,8.00,20241028,10240,-55.86,20231120,4185,8.00,20241028,3.48,N,041920,500,92 억,,101653,N,N,0,N,00,N
20241028,100508,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,4480,15,2,0.34,98874455,22435,76.78,4450,4505,4185,5800,3130,4465,4406.89,0.55,0,1740,4638,4551,4508,4421,4378,4530,4400,93,1335,500,2850,5,1,18598223,833,8.06,0.71,12,0.12,556.00,6303.00,10240,20231120,-56.25,4185,20241028,7.05,7860,-43.00,20240108,4185,7.05,20241028,10240,-56.25,20231120,4185,7.05,20241028,3.48,N,041920,500,92 억,,101653,N,N,0,N,00,N
20241028,090508,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,4390,-75,5,-1.68,47981905,10994,37.63,4450,4450,4185,5800,3130,4465,4363.45,0.55,0,452,4638,4551,4508,4421,4378,4530,4400,93,1335,500,2850,5,1,18598223,816,7.90,0.70,12,0.06,556.00,6303.00,10240,20231120,-57.13,4185,20241028,4.90,7860,-44.15,20240108,4185,4.90,20241028,10240,-57.13,20231120,4185,4.90,20241028,3.48,N,041920,500,92 억,,101653,N,N,0,N,00,N
20241025,160508,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,4465,-125,5,-2.72,100143210,22269,291.17,4595,4595,4465,5960,3215,4590,4498.64,0.57,0,-3818,4700,4645,4595,4540,4490,4620,4515,93,1370,500,2930,5,1,18598223,830,8.03,0.71,12,0.12,556.00,6303.00,10240,20231120,-56.40,4465,20241025,0.00,7860,-43.19,20240108,4465,0.00,20241025,10240,-56.40,20231120,4465,0.00,20241025,3.50,N,041920,500,92 억,,105418,N,N,0,N,00,N
20241025,150511,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,4515,-75,5,-1.63,65911015,14607,190.99,4595,4595,4480,5960,3215,4590,4512.29,0.57,0,-2462,4700,4645,4595,4540,4490,4620,4515,93,1370,500,2930,5,1,18598223,840,8.12,0.72,12,0.08,556.00,6303.00,10240,20231120,-55.91,4480,20241025,0.78,7860,-42.56,20240108,4480,0.78,20241025,10240,-55.91,20231120,4480,0.78,20241025,3.50,N,041920,500,92 억,,105418,N,N,0,N,00,N
20241025,140510,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,4510,-80,5,-1.74,61388615,13600,177.82,4595,4595,4480,5960,3215,4590,4513.87,0.57,0,-1719,4700,4645,4595,4540,4490,4620,4515,93,1370,500,2930,5,1,18598223,839,8.11,0.72,12,0.07,556.00,6303.00,10240,20231120,-55.96,4480,20241025,0.67,7860,-42.62,20240108,4480,0.67,20241025,10240,-55.96,20231120,4480,0.67,20241025,3.50,N,041920,500,92 억,,105418,N,N,0,N,00,N
20241025,130512,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,4540,-50,5,-1.09,47401465,10490,137.16,4595,4595,4495,5960,3215,4590,4518.73,0.57,0,-1654,4700,4645,4595,4540,4490,4620,4515,93,1370,500,2930,5,1,18598223,844,8.17,0.72,12,0.06,556.00,6303.00,10240,20231120,-55.66,4495,20241025,1.00,7860,-42.24,20240108,4495,1.00,20241025,10240,-55.66,20231120,4495,1.00,20241025,3.50,N,041920,500,92 억,,105418,N,N,0,N,00,N
20241025,120512,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,4525,-65,5,-1.42,40754190,9022,117.97,4595,4595,4495,5960,3215,4590,4517.20,0.57,0,-566,4700,4645,4595,4540,4490,4620,4515,93,1370,500,2930,5,1,18598223,842,8.14,0.72,12,0.05,556.00,6303.00,10240,20231120,-55.81,4495,20241025,0.67,7860,-42.43,20240108,4495,0.67,20241025,10240,-55.81,20231120,4495,0.67,20241025,3.50,N,041920,500,92 억,,105418,N,N,0,N,00,N
20241025,110509,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,4520,-70,5,-1.53,39033825,8642,113.00,4595,4595,4495,5960,3215,4590,4516.76,0.57,0,-438,4700,4645,4595,4540,4490,4620,4515,93,1370,500,2930,5,1,18598223,841,8.13,0.72,12,0.05,556.00,6303.00,10240,20231120,-55.86,4495,20241025,0.56,7860,-42.49,20240108,4495,0.56,20241025,10240,-55.86,20231120,4495,0.56,20241025,3.50,N,041920,500,92 억,,105418,N,N,0,N,00,N
20241025,100510,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,4550,-40,5,-0.87,9832915,2161,28.26,4595,4595,4510,5960,3215,4590,4550.17,0.57,0,-249,4700,4645,4595,4540,4490,4620,4515,93,1370,500,2930,5,1,18598223,846,8.18,0.72,12,0.01,556.00,6303.00,10240,20231120,-55.57,4510,20241025,0.89,7860,-42.11,20240108,4510,0.89,20241025,10240,-55.57,20231120,4510,0.89,20241025,3.50,N,041920,500,92 억,,105418,N,N,0,N,00,N
20241025,090510,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4565,-25,5,-0.54,684060,149,1.95,4595,4595,4565,5960,3215,4590,4591.01,0.57,0,-62,4700,4645,4595,4540,4490,4620,4515,93,1370,500,2930,5,1,18598223,849,8.21,0.72,12,0.00,556.00,6303.00,10240,20231120,-55.42,4545,20241023,0.44,7860,-41.92,20240108,4545,0.44,20241023,10240,-55.42,20231120,4545,0.44,20241023,3.50,N,041920,500,92 억,,105418,N,N,0,N,00,N
20241024,160501,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,4590,-50,5,-1.08,34711750,7592,31.02,4645,4650,4545,6030,3250,4640,4572.07,0.58,0,-1868,4710,4675,4610,4575,4510,4692,4592,93,1390,500,2960,5,1,18598223,854,8.26,0.73,12,0.04,556.00,6303.00,10240,20231120,-55.18,4545,20241024,0.99,7860,-41.60,20240108,4545,0.99,20241024,10240,-55.18,20231120,4545,0.99,20241024,3.48,N,041920,500,92 억,,107286,N,N,0,N,00,N
20241024,150505,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,4580,-60,5,-1.29,27547570,6030,24.63,4645,4650,4545,6030,3250,4640,4568.42,0.58,0,-1496,4710,4675,4610,4575,4510,4692,4592,93,1390,500,2960,5,1,18598223,852,8.24,0.73,12,0.03,556.00,6303.00,10240,20231120,-55.27,4545,20241024,0.77,7860,-41.73,20240108,4545,0.77,20241024,10240,-55.27,20231120,4545,0.77,20241024,3.48,N,041920,500,92 억,,107286,N,N,0,N,00,N
20241024,140454,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4595,-45,5,-0.97,13848980,3023,12.35,4645,4650,4555,6030,3250,4640,4581.20,0.58,0,-1150,4710,4675,4610,4575,4510,4692,4592,93,1390,500,2960,5,1,18598223,855,8.26,0.73,12,0.02,556.00,6303.00,10240,20231120,-55.13,4545,20241023,1.10,7860,-41.54,20240108,4545,1.10,20241023,10240,-55.13,20231120,4545,1.10,20241023,3.48,N,041920,500,92 억,,107286,N,N,0,N,00,N
20241024,130504,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4595,-45,5,-0.97,12493035,2726,11.14,4645,4650,4555,6030,3250,4640,4582.92,0.58,0,-1145,4710,4675,4610,4575,4510,4692,4592,93,1390,500,2960,5,1,18598223,855,8.26,0.73,12,0.01,556.00,6303.00,10240,20231120,-55.13,4545,20241023,1.10,7860,-41.54,20240108,4545,1.10,20241023,10240,-55.13,20231120,4545,1.10,20241023,3.48,N,041920,500,92 억,,107286,N,N,0,N,00,N
20241024,120503,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4590,-50,5,-1.08,9447585,2060,8.42,4645,4650,4555,6030,3250,4640,4586.21,0.58,0,-1099,4710,4675,4610,4575,4510,4692,4592,93,1390,500,2960,5,1,18598223,854,8.26,0.73,12,0.01,556.00,6303.00,10240,20231120,-55.18,4545,20241023,0.99,7860,-41.60,20240108,4545,0.99,20241023,10240,-55.18,20231120,4545,0.99,20241023,3.48,N,041920,500,92 억,,107286,N,N,0,N,00,N
20241024,110506,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4560,-80,5,-1.72,8240410,1797,7.34,4645,4650,4555,6030,3250,4640,4585.65,0.58,0,-949,4710,4675,4610,4575,4510,4692,4592,93,1390,500,2960,5,1,18598223,848,8.20,0.72,12,0.01,556.00,6303.00,10240,20231120,-55.47,4545,20241023,0.33,7860,-41.98,20240108,4545,0.33,20241023,10240,-55.47,20231120,4545,0.33,20241023,3.48,N,041920,500,92 억,,107286,N,N,0,N,00,N
20241024,100507,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4580,-60,5,-1.29,6744670,1470,6.01,4645,4650,4555,6030,3250,4640,4588.21,0.58,0,-921,4710,4675,4610,4575,4510,4692,4592,93,1390,500,2960,5,1,18598223,852,8.24,0.73,12,0.01,556.00,6303.00,10240,20231120,-55.27,4545,20241023,0.77,7860,-41.73,20240108,4545,0.77,20241023,10240,-55.27,20231120,4545,0.77,20241023,3.48,N,041920,500,92 억,,107286,N,N,0,N,00,N
20241024,090540,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4610,-30,5,-0.65,1910765,414,1.69,4645,4650,4610,6030,3250,4640,4615.37,0.58,0,-185,4710,4675,4610,4575,4510,4692,4592,93,1390,500,2960,5,1,18598223,857,8.29,0.73,12,0.00,556.00,6303.00,10240,20231120,-54.98,4545,20241023,1.43,7860,-41.35,20240108,4545,1.43,20241023,10240,-54.98,20231120,4545,1.43,20241023,3.48,N,041920,500,92 억,,107286,N,N,0,N,00,N
20241023,160505,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,4640,35,2,0.76,111814700,24408,53.31,4605,4645,4545,5980,3225,4605,4581.04,0.57,0,1474,4851,4727,4646,4522,4441,4687,4482,93,1375,500,2940,5,1,18598223,863,8.35,0.74,12,0.13,556.00,6303.00,10240,20231120,-54.69,4545,20241023,2.09,7860,-40.97,20240108,4545,2.09,20241023,10240,-54.69,20231120,4545,2.09,20241023,3.49,N,041920,500,92 억,,105867,N,N,0,N,00,N
20241023,150514,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,4600,-5,5,-0.11,100428535,21946,47.94,4605,4605,4545,5980,3225,4605,4576.17,0.57,0,1832,4851,4727,4646,4522,4441,4687,4482,93,1375,500,2940,5,1,18598223,856,8.27,0.73,12,0.12,556.00,6303.00,10240,20231120,-55.08,4545,20241023,1.21,7860,-41.48,20240108,4545,1.21,20241023,10240,-55.08,20231120,4545,1.21,20241023,3.49,N,041920,500,92 억,,105867,N,N,0,N,00,N
20241023,140515,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,4580,-25,5,-0.54,83868415,18334,40.05,4605,4605,4545,5980,3225,4605,4574.47,0.57,0,183,4851,4727,4646,4522,4441,4687,4482,93,1375,500,2940,5,1,18598223,852,8.24,0.73,12,0.10,556.00,6303.00,10240,20231120,-55.27,4545,20241023,0.77,7860,-41.73,20240108,4545,0.77,20241023,10240,-55.27,20231120,4545,0.77,20241023,3.49,N,041920,500,92 억,,105867,N,N,0,N,00,N
20241023,130508,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,4550,-55,5,-1.19,75260645,16445,35.92,4605,4605,4550,5980,3225,4605,4576.51,0.57,0,-33,4851,4727,4646,4522,4441,4687,4482,93,1375,500,2940,5,1,18598223,846,8.18,0.72,12,0.09,556.00,6303.00,10240,20231120,-55.57,4550,20241023,0.00,7860,-42.11,20240108,4550,0.00,20241023,10240,-55.57,20231120,4550,0.00,20241023,3.49,N,041920,500,92 억,,105867,N,N,0,N,00,N
20241023,120505,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,4575,-30,5,-0.65,53469410,11677,25.51,4605,4605,4550,5980,3225,4605,4579.04,0.57,0,82,4851,4727,4646,4522,4441,4687,4482,93,1375,500,2940,5,1,18598223,851,8.23,0.73,12,0.06,556.00,6303.00,10240,20231120,-55.32,4550,20241023,0.55,7860,-41.79,20240108,4550,0.55,20241023,10240,-55.32,20231120,4550,0.55,20241023,3.49,N,041920,500,92 억,,105867,N,N,0,N,00,N
20241023,110504,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,4595,-10,5,-0.22,53025160,11580,25.29,4605,4605,4550,5980,3225,4605,4579.03,0.57,0,104,4851,4727,4646,4522,4441,4687,4482,93,1375,500,2940,5,1,18598223,855,8.26,0.73,12,0.06,556.00,6303.00,10240,20231120,-55.13,4550,20241023,0.99,7860,-41.54,20240108,4550,0.99,20241023,10240,-55.13,20231120,4550,0.99,20241023,3.49,N,041920,500,92 억,,105867,N,N,0,N,00,N
20241023,100506,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,4595,-10,5,-0.22,35757310,7812,17.06,4605,4605,4550,5980,3225,4605,4577.23,0.57,0,1485,4851,4727,4646,4522,4441,4687,4482,93,1375,500,2940,5,1,18598223,855,8.26,0.73,12,0.04,556.00,6303.00,10240,20231120,-55.13,4550,20241023,0.99,7860,-41.54,20240108,4550,0.99,20241023,10240,-55.13,20231120,4550,0.99,20241023,3.49,N,041920,500,92 억,,105867,N,N,0,N,00,N
20241023,090505,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4570,-35,5,-0.76,4095160,892,1.95,4605,4605,4570,5980,3225,4605,4590.99,0.57,0,-8,4851,4727,4646,4522,4441,4687,4482,93,1375,500,2940,5,1,18598223,850,8.22,0.73,12,0.00,556.00,6303.00,10240,20231120,-55.37,4565,20241022,0.11,7860,-41.86,20240108,4565,0.11,20241022,10240,-55.37,20231120,4565,0.11,20241022,3.49,N,041920,500,92 억,,105867,N,N,0,N,00,N
20241022,160459,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,4605,-165,5,-3.46,212455830,45700,171.97,4735,4770,4565,6200,3340,4770,4648.96,0.62,0,-8577,4836,4802,4776,4742,4716,4790,4730,93,1430,500,3050,5,1,18598223,856,8.28,0.73,12,0.25,556.00,6303.00,10240,20231120,-55.03,4565,20241022,0.88,7860,-41.41,20240108,4565,0.88,20241022,10240,-55.03,20231120,4565,0.88,20241022,3.47,N,041920,500,92 억,,114438,N,N,0,N,00,N
20241022,150505,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,4640,-130,5,-2.73,187428010,40275,151.55,4735,4770,4565,6200,3340,4770,4653.71,0.62,0,-8083,4836,4802,4776,4742,4716,4790,4730,93,1430,500,3050,5,1,18598223,863,8.35,0.74,12,0.22,556.00,6303.00,10240,20231120,-54.69,4565,20241022,1.64,7860,-40.97,20240108,4565,1.64,20241022,10240,-54.69,20231120,4565,1.64,20241022,3.47,N,041920,500,92 억,,114438,N,N,0,N,00,N
20241022,140507,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,4635,-135,5,-2.83,129044960,27596,103.84,4735,4770,4620,6200,3340,4770,4676.22,0.62,0,-10500,4836,4802,4776,4742,4716,4790,4730,93,1430,500,3050,5,1,18598223,862,8.34,0.74,12,0.15,556.00,6303.00,10240,20231120,-54.74,4620,20241022,0.32,7860,-41.03,20240108,4620,0.32,20241022,10240,-54.74,20231120,4620,0.32,20241022,3.47,N,041920,500,92 억,,114438,N,N,0,N,00,N
20241022,130506,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,4675,-95,5,-1.99,115626840,24700,92.94,4735,4770,4620,6200,3340,4770,4681.25,0.62,0,-10858,4836,4802,4776,4742,4716,4790,4730,93,1430,500,3050,5,1,18598223,869,8.41,0.74,12,0.13,556.00,6303.00,10240,20231120,-54.35,4620,20241022,1.19,7860,-40.52,20240108,4620,1.19,20241022,10240,-54.35,20231120,4620,1.19,20241022,3.47,N,041920,500,92 억,,114438,N,N,0,N,00,N
20241022,120504,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,4640,-130,5,-2.73,105203440,22450,84.48,4735,4770,4620,6200,3340,4770,4686.12,0.62,0,-10765,4836,4802,4776,4742,4716,4790,4730,93,1430,500,3050,5,1,18598223,863,8.35,0.74,12,0.12,556.00,6303.00,10240,20231120,-54.69,4620,20241022,0.43,7860,-40.97,20240108,4620,0.43,20241022,10240,-54.69,20231120,4620,0.43,20241022,3.47,N,041920,500,92 억,,114438,N,N,0,N,00,N
20241022,110502,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,4650,-120,5,-2.52,93678435,19967,75.13,4735,4770,4640,6200,3340,4770,4691.66,0.62,0,-10792,4836,4802,4776,4742,4716,4790,4730,93,1430,500,3050,5,1,18598223,865,8.36,0.74,12,0.11,556.00,6303.00,10240,20231120,-54.59,4640,20241022,0.22,7860,-40.84,20240108,4640,0.22,20241022,10240,-54.59,20231120,4640,0.22,20241022,3.47,N,041920,500,92 억,,114438,N,N,0,N,00,N
20241022,100502,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4685,-85,5,-1.78,60252120,12802,48.17,4735,4770,4685,6200,3340,4770,4706.46,0.62,0,-7447,4836,4802,4776,4742,4716,4790,4730,93,1430,500,3050,5,1,18598223,871,8.43,0.74,12,0.07,556.00,6303.00,10240,20231120,-54.25,4665,20240909,0.43,7860,-40.39,20240108,4665,0.43,20240909,10240,-54.25,20231120,4665,0.43,20240909,3.47,N,041920,500,92 억,,114438,N,N,0,N,00,N
20241022,090503,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4740,-30,5,-0.63,1037470,219,0.82,4735,4740,4735,6200,3340,4770,4737.31,0.62,0,32,4836,4802,4776,4742,4716,4790,4730,93,1430,500,3050,5,1,18598223,882,8.53,0.75,12,0.00,556.00,6303.00,10240,20231120,-53.71,4665,20240909,1.61,7860,-39.69,20240108,4665,1.61,20240909,10240,-53.71,20231120,4665,1.61,20240909,3.47,N,041920,500,92 억,,114438,N,N,0,N,00,N
20241021,160459,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4770,-50,5,-1.04,126686565,26571,71.68,4810,4810,4750,6260,3375,4820,4767.84,0.62,0,-108,4940,4880,4815,4755,4690,4847,4722,93,1440,500,3080,5,1,18598223,887,8.58,0.76,12,0.14,556.00,6303.00,10240,20231120,-53.42,4665,20240909,2.25,7860,-39.31,20240108,4665,2.25,20240909,10240,-53.42,20231120,4665,2.25,20240909,3.51,N,041920,500,92 억,,114546,N,N,0,N,00,N
20241021,150502,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4755,-65,5,-1.35,112088000,23511,63.42,4810,4810,4750,6260,3375,4820,4767.47,0.62,0,529,4940,4880,4815,4755,4690,4847,4722,93,1440,500,3080,5,1,18598223,884,8.55,0.75,12,0.13,556.00,6303.00,10240,20231120,-53.56,4665,20240909,1.93,7860,-39.50,20240108,4665,1.93,20240909,10240,-53.56,20231120,4665,1.93,20240909,3.51,N,041920,500,92 억,,114546,N,N,0,N,00,N
20241021,140504,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4770,-50,5,-1.04,93588420,19622,52.93,4810,4810,4760,6260,3375,4820,4769.57,0.62,0,-364,4940,4880,4815,4755,4690,4847,4722,93,1440,500,3080,5,1,18598223,887,8.58,0.76,12,0.11,556.00,6303.00,10240,20231120,-53.42,4665,20240909,2.25,7860,-39.31,20240108,4665,2.25,20240909,10240,-53.42,20231120,4665,2.25,20240909,3.51,N,041920,500,92 억,,114546,N,N,0,N,00,N
20241021,130501,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4780,-40,5,-0.83,83754535,17558,47.36,4810,4810,4760,6260,3375,4820,4770.16,0.62,0,-368,4940,4880,4815,4755,4690,4847,4722,93,1440,500,3080,5,1,18598223,889,8.60,0.76,12,0.09,556.00,6303.00,10240,20231120,-53.32,4665,20240909,2.47,7860,-39.19,20240108,4665,2.47,20240909,10240,-53.32,20231120,4665,2.47,20240909,3.51,N,041920,500,92 억,,114546,N,N,0,N,00,N
20241021,120503,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4785,-35,5,-0.73,60873390,12755,34.41,4810,4810,4760,6260,3375,4820,4772.51,0.62,0,-1957,4940,4880,4815,4755,4690,4847,4722,93,1440,500,3080,5,1,18598223,890,8.61,0.76,12,0.07,556.00,6303.00,10240,20231120,-53.27,4665,20240909,2.57,7860,-39.12,20240108,4665,2.57,20240909,10240,-53.27,20231120,4665,2.57,20240909,3.51,N,041920,500,92 억,,114546,N,N,0,N,00,N
20241021,110459,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4785,-35,5,-0.73,37396555,7829,21.12,4810,4810,4760,6260,3375,4820,4776.67,0.62,0,-2291,4940,4880,4815,4755,4690,4847,4722,93,1440,500,3080,5,1,18598223,890,8.61,0.76,12,0.04,556.00,6303.00,10240,20231120,-53.27,4665,20240909,2.57,7860,-39.12,20240108,4665,2.57,20240909,10240,-53.27,20231120,4665,2.57,20240909,3.51,N,041920,500,92 억,,114546,N,N,0,N,00,N
20241021,100502,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4760,-60,5,-1.24,26018835,5441,14.68,4810,4810,4760,6260,3375,4820,4782.00,0.62,0,-2446,4940,4880,4815,4755,4690,4847,4722,93,1440,500,3080,5,1,18598223,885,8.56,0.76,12,0.03,556.00,6303.00,10240,20231120,-53.52,4665,20240909,2.04,7860,-39.44,20240108,4665,2.04,20240909,10240,-53.52,20231120,4665,2.04,20240909,3.51,N,041920,500,92 억,,114546,N,N,0,N,00,N
20241021,090500,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4805,-15,5,-0.31,3552875,739,1.99,4810,4810,4795,6260,3375,4820,4807.68,0.62,0,-250,4940,4880,4815,4755,4690,4847,4722,93,1440,500,3080,5,1,18598223,894,8.64,0.76,12,0.00,556.00,6303.00,10240,20231120,-53.08,4665,20240909,3.00,7860,-38.87,20240108,4665,3.00,20240909,10240,-53.08,20231120,4665,3.00,20240909,3.51,N,041920,500,92 억,,114546,N,N,0,N,00,N
20241018,160459,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4820,-85,5,-1.73,177717020,37058,81.53,4860,4875,4750,6370,3435,4905,4795.64,0.62,0,-1553,5001,4952,4881,4832,4761,4917,4797,93,1465,500,3130,5,1,18598223,896,8.67,0.76,12,0.20,556.00,6303.00,10240,20231120,-52.93,4665,20240909,3.32,7860,-38.68,20240108,4665,3.32,20240909,10240,-52.93,20231120,4665,3.32,20240909,3.52,N,041920,500,92 억,,116099,N,N,0,N,00,N
20241018,150508,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4780,-125,5,-2.55,144885130,30217,66.48,4860,4875,4750,6370,3435,4905,4794.82,0.62,0,-481,5001,4952,4881,4832,4761,4917,4797,93,1465,500,3130,5,1,18598223,889,8.60,0.76,12,0.16,556.00,6303.00,10240,20231120,-53.32,4665,20240909,2.47,7860,-39.19,20240108,4665,2.47,20240909,10240,-53.32,20231120,4665,2.47,20240909,3.52,N,041920,500,92 억,,116099,N,N,0,N,00,N
20241018,140515,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4760,-145,5,-2.96,122036320,25418,55.92,4860,4875,4755,6370,3435,4905,4801.18,0.62,0,-808,5001,4952,4881,4832,4761,4917,4797,93,1465,500,3130,5,1,18598223,885,8.56,0.76,12,0.14,556.00,6303.00,10240,20231120,-53.52,4665,20240909,2.04,7860,-39.44,20240108,4665,2.04,20240909,10240,-53.52,20231120,4665,2.04,20240909,3.52,N,041920,500,92 억,,116099,N,N,0,N,00,N
20241018,130502,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4760,-145,5,-2.96,107606980,22385,49.25,4860,4875,4760,6370,3435,4905,4807.10,0.62,0,336,5001,4952,4881,4832,4761,4917,4797,93,1465,500,3130,5,1,18598223,885,8.56,0.76,12,0.12,556.00,6303.00,10240,20231120,-53.52,4665,20240909,2.04,7860,-39.44,20240108,4665,2.04,20240909,10240,-53.52,20231120,4665,2.04,20240909,3.52,N,041920,500,92 억,,116099,N,N,0,N,00,N
20241018,120507,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4785,-120,5,-2.45,92816740,19286,42.43,4860,4875,4770,6370,3435,4905,4812.65,0.62,0,1826,5001,4952,4881,4832,4761,4917,4797,93,1465,500,3130,5,1,18598223,890,8.61,0.76,12,0.10,556.00,6303.00,10240,20231120,-53.27,4665,20240909,2.57,7860,-39.12,20240108,4665,2.57,20240909,10240,-53.27,20231120,4665,2.57,20240909,3.52,N,041920,500,92 억,,116099,N,N,0,N,00,N
20241018,110505,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4800,-105,5,-2.14,71240660,14780,32.52,4860,4875,4795,6370,3435,4905,4820.07,0.62,0,2469,5001,4952,4881,4832,4761,4917,4797,93,1465,500,3130,5,1,18598223,893,8.63,0.76,12,0.08,556.00,6303.00,10240,20231120,-53.12,4665,20240909,2.89,7860,-38.93,20240108,4665,2.89,20240909,10240,-53.12,20231120,4665,2.89,20240909,3.52,N,041920,500,92 억,,116099,N,N,0,N,00,N
20241018,100501,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4810,-95,5,-1.94,40930690,8475,18.65,4860,4875,4805,6370,3435,4905,4829.58,0.62,0,43,5001,4952,4881,4832,4761,4917,4797,93,1465,500,3130,5,1,18598223,895,8.65,0.76,12,0.05,556.00,6303.00,10240,20231120,-53.03,4665,20240909,3.11,7860,-38.80,20240108,4665,3.11,20240909,10240,-53.03,20231120,4665,3.11,20240909,3.52,N,041920,500,92 억,,116099,N,N,0,N,00,N
20241018,090502,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4875,-30,5,-0.61,10413905,2143,4.71,4860,4875,4855,6370,3435,4905,4859.50,0.62,0,-258,5001,4952,4881,4832,4761,4917,4797,93,1465,500,3130,5,1,18598223,907,8.77,0.77,12,0.01,556.00,6303.00,10240,20231120,-52.39,4665,20240909,4.50,7860,-37.98,20240108,4665,4.50,20240909,10240,-52.39,20231120,4665,4.50,20240909,3.52,N,041920,500,92 억,,116099,N,N,0,N,00,N
20241017,160500,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4905,-15,5,-0.30,187270325,38641,143.41,4920,4930,4810,6390,3445,4920,4846.41,0.65,0,-4907,4996,4957,4886,4847,4776,4977,4867,93,1470,500,3140,5,1,18598223,912,8.82,0.78,12,0.21,556.00,6303.00,10240,20231120,-52.10,4665,20240909,5.14,7860,-37.60,20240108,4665,5.14,20240909,10240,-52.10,20231120,4665,5.14,20240909,3.50,N,041920,500,92 억,,120888,N,N,0,N,00,N
20241017,150501,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4850,-70,5,-1.42,168465925,34792,129.12,4920,4930,4810,6390,3445,4920,4842.09,0.65,0,-4295,4996,4957,4886,4847,4776,4977,4867,93,1470,500,3140,5,1,18598223,902,8.72,0.77,12,0.19,556.00,6303.00,10240,20231120,-52.64,4665,20240909,3.97,7860,-38.30,20240108,4665,3.97,20240909,10240,-52.64,20231120,4665,3.97,20240909,3.50,N,041920,500,92 억,,120888,N,N,0,N,00,N
20241017,140502,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4880,-40,5,-0.81,163189590,33704,125.08,4920,4930,4810,6390,3445,4920,4841.85,0.65,0,-4196,4996,4957,4886,4847,4776,4977,4867,93,1470,500,3140,5,1,18598223,908,8.78,0.77,12,0.18,556.00,6303.00,10240,20231120,-52.34,4665,20240909,4.61,7860,-37.91,20240108,4665,4.61,20240909,10240,-52.34,20231120,4665,4.61,20240909,3.50,N,041920,500,92 억,,120888,N,N,0,N,00,N
20241017,130500,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4815,-105,5,-2.13,120104270,24844,92.20,4920,4920,4810,6390,3445,4920,4834.34,0.65,0,-732,4996,4957,4886,4847,4776,4977,4867,93,1470,500,3140,5,1,18598223,896,8.66,0.76,12,0.13,556.00,6303.00,10240,20231120,-52.98,4665,20240909,3.22,7860,-38.74,20240108,4665,3.22,20240909,10240,-52.98,20231120,4665,3.22,20240909,3.50,N,041920,500,92 억,,120888,N,N,0,N,00,N
20241017,120502,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4830,-90,5,-1.83,116219320,24038,89.21,4920,4920,4810,6390,3445,4920,4834.82,0.65,0,-373,4996,4957,4886,4847,4776,4977,4867,93,1470,500,3140,5,1,18598223,898,8.69,0.77,12,0.13,556.00,6303.00,10240,20231120,-52.83,4665,20240909,3.54,7860,-38.55,20240108,4665,3.54,20240909,10240,-52.83,20231120,4665,3.54,20240909,3.50,N,041920,500,92 억,,120888,N,N,0,N,00,N
20241017,110501,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4830,-90,5,-1.83,108733340,22485,83.45,4920,4920,4810,6390,3445,4920,4835.82,0.65,0,-98,4996,4957,4886,4847,4776,4977,4867,93,1470,500,3140,5,1,18598223,898,8.69,0.77,12,0.12,556.00,6303.00,10240,20231120,-52.83,4665,20240909,3.54,7860,-38.55,20240108,4665,3.54,20240909,10240,-52.83,20231120,4665,3.54,20240909,3.50,N,041920,500,92 억,,120888,N,N,0,N,00,N
20241017,100504,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4840,-80,5,-1.63,46329895,9533,35.38,4920,4920,4835,6390,3445,4920,4859.95,0.65,0,1634,4996,4957,4886,4847,4776,4977,4867,93,1470,500,3140,5,1,18598223,900,8.71,0.77,12,0.05,556.00,6303.00,10240,20231120,-52.73,4665,20240909,3.75,7860,-38.42,20240108,4665,3.75,20240909,10240,-52.73,20231120,4665,3.75,20240909,3.50,N,041920,500,92 억,,120888,N,N,0,N,00,N
20241017,090459,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4880,-40,5,-0.81,13901575,2846,10.56,4920,4920,4880,6390,3445,4920,4884.60,0.65,0,2330,4996,4957,4886,4847,4776,4977,4867,93,1470,500,3140,5,1,18598223,908,8.78,0.77,12,0.02,556.00,6303.00,10240,20231120,-52.34,4665,20240909,4.61,7860,-37.91,20240108,4665,4.61,20240909,10240,-52.34,20231120,4665,4.61,20240909,3.50,N,041920,500,92 억,,120888,N,N,0,N,00,N
20241016,160457,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4920,80,2,1.65,131039510,26844,92.99,4840,4925,4815,6290,3390,4840,4881.52,0.63,0,2972,4963,4901,4853,4791,4743,4877,4767,93,1450,500,3090,5,1,18598223,915,8.85,0.78,12,0.14,556.00,6303.00,10240,20231120,-51.95,4665,20240909,5.47,7860,-37.40,20240108,4665,5.47,20240909,10240,-51.95,20231120,4665,5.47,20240909,3.52,N,041920,500,92 억,,118034,N,N,0,N,00,N
20241016,150500,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4900,60,2,1.24,122826575,25170,87.19,4840,4925,4815,6290,3390,4840,4879.88,0.63,0,2856,4963,4901,4853,4791,4743,4877,4767,93,1450,500,3090,5,1,18598223,911,8.81,0.78,12,0.14,556.00,6303.00,10240,20231120,-52.15,4665,20240909,5.04,7860,-37.66,20240108,4665,5.04,20240909,10240,-52.15,20231120,4665,5.04,20240909,3.52,N,041920,500,92 억,,118034,N,N,0,N,00,N
20241016,140459,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4900,60,2,1.24,119138625,24415,84.58,4840,4925,4815,6290,3390,4840,4879.73,0.63,0,3011,4963,4901,4853,4791,4743,4877,4767,93,1450,500,3090,5,1,18598223,911,8.81,0.78,12,0.13,556.00,6303.00,10240,20231120,-52.15,4665,20240909,5.04,7860,-37.66,20240108,4665,5.04,20240909,10240,-52.15,20231120,4665,5.04,20240909,3.52,N,041920,500,92 억,,118034,N,N,0,N,00,N
20241016,130459,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4900,60,2,1.24,110983335,22749,78.81,4840,4925,4815,6290,3390,4840,4878.60,0.63,0,3074,4963,4901,4853,4791,4743,4877,4767,93,1450,500,3090,5,1,18598223,911,8.81,0.78,12,0.12,556.00,6303.00,10240,20231120,-52.15,4665,20240909,5.04,7860,-37.66,20240108,4665,5.04,20240909,10240,-52.15,20231120,4665,5.04,20240909,3.52,N,041920,500,92 억,,118034,N,N,0,N,00,N
20241016,120458,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4920,80,2,1.65,107533425,22042,76.36,4840,4925,4815,6290,3390,4840,4878.57,0.63,0,3067,4963,4901,4853,4791,4743,4877,4767,93,1450,500,3090,5,1,18598223,915,8.85,0.78,12,0.12,556.00,6303.00,10240,20231120,-51.95,4665,20240909,5.47,7860,-37.40,20240108,4665,5.47,20240909,10240,-51.95,20231120,4665,5.47,20240909,3.52,N,041920,500,92 억,,118034,N,N,0,N,00,N
20241016,110457,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4885,45,2,0.93,39295955,8119,28.13,4840,4895,4815,6290,3390,4840,4840.00,0.63,0,823,4963,4901,4853,4791,4743,4877,4767,93,1450,500,3090,5,1,18598223,909,8.79,0.78,12,0.04,556.00,6303.00,10240,20231120,-52.29,4665,20240909,4.72,7860,-37.85,20240108,4665,4.72,20240909,10240,-52.29,20231120,4665,4.72,20240909,3.52,N,041920,500,92 억,,118034,N,N,0,N,00,N
20241016,100459,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4845,5,2,0.10,19640260,4070,14.10,4840,4885,4815,6290,3390,4840,4825.61,0.63,0,250,4963,4901,4853,4791,4743,4877,4767,93,1450,500,3090,5,1,18598223,901,8.71,0.77,12,0.02,556.00,6303.00,10240,20231120,-52.69,4665,20240909,3.86,7860,-38.36,20240108,4665,3.86,20240909,10240,-52.69,20231120,4665,3.86,20240909,3.52,N,041920,500,92 억,,118034,N,N,0,N,00,N
20241016,090459,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4885,45,2,0.93,2191215,452,1.57,4840,4885,4825,6290,3390,4840,4847.84,0.63,0,-57,4963,4901,4853,4791,4743,4877,4767,93,1450,500,3090,5,1,18598223,909,8.79,0.78,12,0.00,556.00,6303.00,10240,20231120,-52.29,4665,20240909,4.72,7860,-37.85,20240108,4665,4.72,20240909,10240,-52.29,20231120,4665,4.72,20240909,3.52,N,041920,500,92 억,,118034,N,N,0,N,00,N
20241015,160455,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4840,-45,5,-0.92,139529645,28813,185.50,4860,4915,4805,6350,3420,4885,4842.60,0.65,0,-2072,4938,4911,4873,4846,4808,4925,4860,93,1465,500,3120,5,1,18598223,900,8.71,0.77,12,0.15,556.00,6303.00,10240,20231120,-52.73,4665,20240909,3.75,7860,-38.42,20240108,4665,3.75,20240909,10240,-52.73,20231120,4665,3.75,20240909,3.62,N,041920,500,92 억,,120106,N,N,0,N,00,N
20241015,150459,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4825,-60,5,-1.23,108073035,22308,143.62,4860,4915,4805,6350,3420,4885,4844.59,0.65,0,-2302,4938,4911,4873,4846,4808,4925,4860,93,1465,500,3120,5,1,18598223,897,8.68,0.77,12,0.12,556.00,6303.00,10240,20231120,-52.88,4665,20240909,3.43,7860,-38.61,20240108,4665,3.43,20240909,10240,-52.88,20231120,4665,3.43,20240909,3.62,N,041920,500,92 억,,120106,N,N,0,N,00,N
20241015,140458,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4840,-45,5,-0.92,75756650,15600,100.43,4860,4915,4820,6350,3420,4885,4856.20,0.65,0,-1853,4938,4911,4873,4846,4808,4925,4860,93,1465,500,3120,5,1,18598223,900,8.71,0.77,12,0.08,556.00,6303.00,10240,20231120,-52.73,4665,20240909,3.75,7860,-38.42,20240108,4665,3.75,20240909,10240,-52.73,20231120,4665,3.75,20240909,3.62,N,041920,500,92 억,,120106,N,N,0,N,00,N
20241015,130458,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4860,-25,5,-0.51,70620160,14536,93.58,4860,4915,4820,6350,3420,4885,4858.29,0.65,0,-1852,4938,4911,4873,4846,4808,4925,4860,93,1465,500,3120,5,1,18598223,904,8.74,0.77,12,0.08,556.00,6303.00,10240,20231120,-52.54,4665,20240909,4.18,7860,-38.17,20240108,4665,4.18,20240909,10240,-52.54,20231120,4665,4.18,20240909,3.62,N,041920,500,92 억,,120106,N,N,0,N,00,N
20241015,120457,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4875,-10,5,-0.20,63017610,12966,83.47,4860,4915,4820,6350,3420,4885,4860.22,0.65,0,-1321,4938,4911,4873,4846,4808,4925,4860,93,1465,500,3120,5,1,18598223,907,8.77,0.77,12,0.07,556.00,6303.00,10240,20231120,-52.39,4665,20240909,4.50,7860,-37.98,20240108,4665,4.50,20240909,10240,-52.39,20231120,4665,4.50,20240909,3.62,N,041920,500,92 억,,120106,N,N,0,N,00,N
20241015,110459,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4850,-35,5,-0.72,61671875,12689,81.69,4860,4915,4820,6350,3420,4885,4860.26,0.65,0,-1285,4938,4911,4873,4846,4808,4925,4860,93,1465,500,3120,5,1,18598223,902,8.72,0.77,12,0.07,556.00,6303.00,10240,20231120,-52.64,4665,20240909,3.97,7860,-38.30,20240108,4665,3.97,20240909,10240,-52.64,20231120,4665,3.97,20240909,3.62,N,041920,500,92 억,,120106,N,N,0,N,00,N
20241015,100458,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4835,-50,5,-1.02,51080665,10505,67.63,4860,4915,4820,6350,3420,4885,4862.51,0.65,0,-243,4938,4911,4873,4846,4808,4925,4860,93,1465,500,3120,5,1,18598223,899,8.70,0.77,12,0.06,556.00,6303.00,10240,20231120,-52.78,4665,20240909,3.64,7860,-38.49,20240108,4665,3.64,20240909,10240,-52.78,20231120,4665,3.64,20240909,3.62,N,041920,500,92 억,,120106,N,N,0,N,00,N
20241015,090457,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4910,25,2,0.51,7114215,1456,9.37,4860,4915,4860,6350,3420,4885,4886.14,0.65,0,929,4938,4911,4873,4846,4808,4925,4860,93,1465,500,3120,5,1,18598223,913,8.83,0.78,12,0.01,556.00,6303.00,10240,20231120,-52.05,4665,20240909,5.25,7860,-37.53,20240108,4665,5.25,20240909,10240,-52.05,20231120,4665,5.25,20240909,3.62,N,041920,500,92 억,,120106,N,N,0,N,00,N
20241014,160446,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4885,-15,5,-0.31,75411625,15524,49.93,4880,4900,4835,6370,3430,4900,4857.65,0.65,0,-958,5106,5002,4946,4842,4786,4975,4815,93,1470,500,3130,5,1,18598223,909,8.79,0.78,12,0.08,556.00,6303.00,10240,20231120,-52.29,4665,20240909,4.72,7860,-37.85,20240108,4665,4.72,20240909,10240,-52.29,20231120,4665,4.72,20240909,3.56,N,041920,500,92 억,,121059,N,N,0,N,00,N
20241014,150453,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4865,-35,5,-0.71,57641600,11875,38.20,4880,4900,4835,6370,3430,4900,4854.03,0.65,0,-529,5106,5002,4946,4842,4786,4975,4815,93,1470,500,3130,5,1,18598223,905,8.75,0.77,12,0.06,556.00,6303.00,10240,20231120,-52.49,4665,20240909,4.29,7860,-38.10,20240108,4665,4.29,20240909,10240,-52.49,20231120,4665,4.29,20240909,3.56,N,041920,500,92 억,,121059,N,N,0,N,00,N
20241014,140452,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4860,-40,5,-0.82,52546180,10823,34.81,4880,4900,4835,6370,3430,4900,4855.05,0.65,0,-529,5106,5002,4946,4842,4786,4975,4815,93,1470,500,3130,5,1,18598223,904,8.74,0.77,12,0.06,556.00,6303.00,10240,20231120,-52.54,4665,20240909,4.18,7860,-38.17,20240108,4665,4.18,20240909,10240,-52.54,20231120,4665,4.18,20240909,3.56,N,041920,500,92 억,,121059,N,N,0,N,00,N
20241014,130453,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4860,-40,5,-0.82,38057355,7837,25.21,4880,4900,4835,6370,3430,4900,4856.11,0.65,0,-528,5106,5002,4946,4842,4786,4975,4815,93,1470,500,3130,5,1,18598223,904,8.74,0.77,12,0.04,556.00,6303.00,10240,20231120,-52.54,4665,20240909,4.18,7860,-38.17,20240108,4665,4.18,20240909,10240,-52.54,20231120,4665,4.18,20240909,3.56,N,041920,500,92 억,,121059,N,N,0,N,00,N
20241014,120445,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4850,-50,5,-1.02,33991145,6998,22.51,4880,4900,4835,6370,3430,4900,4857.27,0.65,0,-528,5106,5002,4946,4842,4786,4975,4815,93,1470,500,3130,5,1,18598223,902,8.72,0.77,12,0.04,556.00,6303.00,10240,20231120,-52.64,4665,20240909,3.97,7860,-38.30,20240108,4665,3.97,20240909,10240,-52.64,20231120,4665,3.97,20240909,3.56,N,041920,500,92 억,,121059,N,N,0,N,00,N
20241014,110448,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4865,-35,5,-0.71,29601550,6095,19.61,4880,4900,4835,6370,3430,4900,4856.69,0.65,0,-282,5106,5002,4946,4842,4786,4975,4815,93,1470,500,3130,5,1,18598223,905,8.75,0.77,12,0.03,556.00,6303.00,10240,20231120,-52.49,4665,20240909,4.29,7860,-38.10,20240108,4665,4.29,20240909,10240,-52.49,20231120,4665,4.29,20240909,3.56,N,041920,500,92 억,,121059,N,N,0,N,00,N
20241014,100447,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4860,-40,5,-0.82,20821460,4283,13.78,4880,4900,4850,6370,3430,4900,4861.42,0.65,0,0,5106,5002,4946,4842,4786,4975,4815,93,1470,500,3130,5,1,18598223,904,8.74,0.77,12,0.02,556.00,6303.00,10240,20231120,-52.54,4665,20240909,4.18,7860,-38.17,20240108,4665,4.18,20240909,10240,-52.54,20231120,4665,4.18,20240909,3.56,N,041920,500,92 억,,121059,N,N,0,N,00,N
20241014,090450,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4880,-20,5,-0.41,2548595,522,1.68,4880,4900,4880,6370,3430,4900,4882.37,0.65,0,-25,5106,5002,4946,4842,4786,4975,4815,93,1470,500,3130,5,1,18598223,908,8.78,0.77,12,0.00,556.00,6303.00,10240,20231120,-52.34,4665,20240909,4.61,7860,-37.91,20240108,4665,4.61,20240909,10240,-52.34,20231120,4665,4.61,20240909,3.56,N,041920,500,92 억,,121059,N,N,0,N,00,N
20241011,160441,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4900,-75,5,-1.51,153336210,31023,84.67,4990,5050,4890,6460,3485,4975,4945.75,0.65,0,-318,5115,5045,5010,4940,4905,5027,4922,93,1485,500,3180,5,1,18598223,911,8.81,0.78,12,0.17,556.00,6303.00,10240,20231120,-52.15,4665,20240909,5.04,7860,-37.66,20240108,4665,5.04,20240909,10240,-52.15,20231120,4665,5.04,20240909,3.55,N,041920,500,92 억,,121377,N,N,0,N,00,N
20241011,150447,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4900,-75,5,-1.51,129160435,26089,71.20,4990,5050,4890,6460,3485,4975,4950.76,0.65,0,696,5115,5045,5010,4940,4905,5027,4922,93,1485,500,3180,5,1,18598223,911,8.81,0.78,12,0.14,556.00,6303.00,10240,20231120,-52.15,4665,20240909,5.04,7860,-37.66,20240108,4665,5.04,20240909,10240,-52.15,20231120,4665,5.04,20240909,3.55,N,041920,500,92 억,,121377,N,N,0,N,00,N
20241011,140448,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4940,-35,5,-0.70,78876090,15835,43.22,4990,5050,4905,6460,3485,4975,4981.12,0.65,0,1097,5115,5045,5010,4940,4905,5027,4922,93,1485,500,3180,5,1,18598223,919,8.88,0.78,12,0.09,556.00,6303.00,10240,20231120,-51.76,4665,20240909,5.89,7860,-37.15,20240108,4665,5.89,20240909,10240,-51.76,20231120,4665,5.89,20240909,3.55,N,041920,500,92 억,,121377,N,N,0,N,00,N
20241011,130449,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4995,20,2,0.40,67067855,13446,36.70,4990,5050,4930,6460,3485,4975,4987.94,0.65,0,1464,5115,5045,5010,4940,4905,5027,4922,93,1485,500,3180,5,1,18598223,929,8.98,0.79,12,0.07,556.00,6303.00,10240,20231120,-51.22,4665,20240909,7.07,7860,-36.45,20240108,4665,7.07,20240909,10240,-51.22,20231120,4665,7.07,20240909,3.55,N,041920,500,92 억,,121377,N,N,0,N,00,N
20241011,120446,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5000,25,2,0.50,59560145,11926,32.55,4990,5050,4955,6460,3485,4975,4994.14,0.65,0,1475,5115,5045,5010,4940,4905,5027,4922,93,1485,500,3180,10,1,18598223,930,8.99,0.79,12,0.06,556.00,6303.00,10240,20231120,-51.17,4665,20240909,7.18,7860,-36.39,20240108,4665,7.18,20240909,10240,-51.17,20231120,4665,7.18,20240909,3.55,N,041920,500,92 억,,121377,N,N,0,N,00,N
20241011,110445,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5000,25,2,0.50,52012715,10408,28.41,4990,5050,4975,6460,3485,4975,4997.38,0.65,0,2500,5115,5045,5010,4940,4905,5027,4922,93,1485,500,3180,10,1,18598223,930,8.99,0.79,12,0.06,556.00,6303.00,10240,20231120,-51.17,4665,20240909,7.18,7860,-36.39,20240108,4665,7.18,20240909,10240,-51.17,20231120,4665,7.18,20240909,3.55,N,041920,500,92 억,,121377,N,N,0,N,00,N
20241011,100453,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5000,25,2,0.50,51042950,10214,27.88,4990,5050,4975,6460,3485,4975,4997.35,0.65,0,2558,5115,5045,5010,4940,4905,5027,4922,93,1485,500,3180,10,1,18598223,930,8.99,0.79,12,0.05,556.00,6303.00,10240,20231120,-51.17,4665,20240909,7.18,7860,-36.39,20240108,4665,7.18,20240909,10240,-51.17,20231120,4665,7.18,20240909,3.55,N,041920,500,92 억,,121377,N,N,0,N,00,N
20241011,090448,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5000,25,2,0.50,24066065,4812,13.13,4990,5050,4990,6460,3485,4975,5001.26,0.65,0,4123,5115,5045,5010,4940,4905,5027,4922,93,1485,500,3180,10,1,18598223,930,8.99,0.79,12,0.03,556.00,6303.00,10240,20231120,-51.17,4665,20240909,7.18,7860,-36.39,20240108,4665,7.18,20240909,10240,-51.17,20231120,4665,7.18,20240909,3.55,N,041920,500,92 억,,121377,N,N,0,N,00,N
20241010,160457,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4975,-105,5,-2.07,183288160,36590,158.81,5080,5080,4975,6600,3560,5080,5009.24,0.70,0,-7684,5240,5160,5080,5000,4920,5120,4960,93,1520,500,3250,5,1,18598223,925,8.95,0.79,12,0.20,556.00,6303.00,10240,20231120,-51.42,4665,20240909,6.65,7860,-36.70,20240108,4665,6.65,20240909,10240,-51.42,20231120,4665,6.65,20240909,3.55,N,041920,500,92 억,,130287,N,N,0,N,00,N
20241010,150505,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4985,-95,5,-1.87,157939920,31519,136.80,5080,5080,4985,6600,3560,5080,5010.94,0.70,0,-7272,5240,5160,5080,5000,4920,5120,4960,93,1520,500,3250,5,1,18598223,927,8.97,0.79,12,0.17,556.00,6303.00,10240,20231120,-51.32,4665,20240909,6.86,7860,-36.58,20240108,4665,6.86,20240909,10240,-51.32,20231120,4665,6.86,20240909,3.55,N,041920,500,92 억,,130287,N,N,0,N,00,N
20241010,140501,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5020,-60,5,-1.18,143597900,28648,124.34,5080,5080,4990,6600,3560,5080,5012.49,0.70,0,-7371,5240,5160,5080,5000,4920,5120,4960,93,1520,500,3250,10,1,18598223,934,9.03,0.80,12,0.15,556.00,6303.00,10240,20231120,-50.98,4665,20240909,7.61,7860,-36.13,20240108,4665,7.61,20240909,10240,-50.98,20231120,4665,7.61,20240909,3.55,N,041920,500,92 억,,130287,N,N,0,N,00,N
20241010,130459,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5030,-50,5,-0.98,83225590,16608,72.08,5080,5080,4995,6600,3560,5080,5011.17,0.70,0,-1919,5240,5160,5080,5000,4920,5120,4960,93,1520,500,3250,10,1,18598223,935,9.05,0.80,12,0.09,556.00,6303.00,10240,20231120,-50.88,4665,20240909,7.82,7860,-36.01,20240108,4665,7.82,20240909,10240,-50.88,20231120,4665,7.82,20240909,3.55,N,041920,500,92 억,,130287,N,N,0,N,00,N
20241010,120500,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5020,-60,5,-1.18,75006790,14966,64.96,5080,5080,4995,6600,3560,5080,5011.81,0.70,0,-1197,5240,5160,5080,5000,4920,5120,4960,93,1520,500,3250,10,1,18598223,934,9.03,0.80,12,0.08,556.00,6303.00,10240,20231120,-50.98,4665,20240909,7.61,7860,-36.13,20240108,4665,7.61,20240909,10240,-50.98,20231120,4665,7.61,20240909,3.55,N,041920,500,92 억,,130287,N,N,0,N,00,N
20241010,110458,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5010,-70,5,-1.38,43222445,8610,37.37,5080,5080,4995,6600,3560,5080,5020.03,0.70,0,-1471,5240,5160,5080,5000,4920,5120,4960,93,1520,500,3250,10,1,18598223,932,9.01,0.79,12,0.05,556.00,6303.00,10240,20231120,-51.07,4665,20240909,7.40,7860,-36.26,20240108,4665,7.40,20240909,10240,-51.07,20231120,4665,7.40,20240909,3.55,N,041920,500,92 억,,130287,N,N,0,N,00,N
20241010,100459,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5050,-30,5,-0.59,16506070,3275,14.21,5080,5080,5020,6600,3560,5080,5040.02,0.70,0,27,5240,5160,5080,5000,4920,5120,4960,93,1520,500,3250,10,1,18598223,939,9.08,0.80,12,0.02,556.00,6303.00,10240,20231120,-50.68,4665,20240909,8.25,7860,-35.75,20240108,4665,8.25,20240909,10240,-50.68,20231120,4665,8.25,20240909,3.55,N,041920,500,92 억,,130287,N,N,0,N,00,N
20241010,090459,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5080,0,3,0.00,599440,118,0.51,5080,5080,5080,6600,3560,5080,5080.00,0.70,0,-17,5240,5160,5080,5000,4920,5120,4960,93,1520,500,3250,10,1,18598223,945,9.14,0.81,12,0.00,556.00,6303.00,10240,20231120,-50.39,4665,20240909,8.90,7860,-35.37,20240108,4665,8.90,20240909,10240,-50.39,20231120,4665,8.90,20240909,3.55,N,041920,500,92 억,,130287,N,N,0,N,00,N
20241008,160456,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5080,-60,5,-1.17,116045540,23035,78.61,5160,5160,5000,6680,3600,5140,5037.79,0.72,0,-3626,5260,5200,5100,5040,4940,5230,5070,93,1540,500,3280,10,1,18598223,945,9.14,0.81,12,0.12,556.00,6303.00,10240,20231120,-50.39,4665,20240909,8.90,7860,-35.37,20240108,4665,8.90,20240909,10240,-50.39,20231120,4665,8.90,20240909,3.54,N,041920,500,92 억,,134175,N,N,0,N,00,N
20241008,150459,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5020,-120,5,-2.33,82107420,16311,55.66,5160,5160,5000,6680,3600,5140,5033.87,0.72,0,-2305,5260,5200,5100,5040,4940,5230,5070,93,1540,500,3280,10,1,18598223,934,9.03,0.80,12,0.09,556.00,6303.00,10240,20231120,-50.98,4665,20240909,7.61,7860,-36.13,20240108,4665,7.61,20240909,10240,-50.98,20231120,4665,7.61,20240909,3.54,N,041920,500,92 억,,134175,N,N,0,N,00,N
20241008,140458,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5060,-80,5,-1.56,33271340,6575,22.44,5160,5160,5020,6680,3600,5140,5060.28,0.72,0,-950,5260,5200,5100,5040,4940,5230,5070,93,1540,500,3280,10,1,18598223,941,9.10,0.80,12,0.04,556.00,6303.00,10240,20231120,-50.59,4665,20240909,8.47,7860,-35.62,20240108,4665,8.47,20240909,10240,-50.59,20231120,4665,8.47,20240909,3.54,N,041920,500,92 억,,134175,N,N,0,N,00,N
20241008,130457,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5060,-80,5,-1.56,30384740,6002,20.48,5160,5160,5020,6680,3600,5140,5062.44,0.72,0,-377,5260,5200,5100,5040,4940,5230,5070,93,1540,500,3280,10,1,18598223,941,9.10,0.80,12,0.03,556.00,6303.00,10240,20231120,-50.59,4665,20240909,8.47,7860,-35.62,20240108,4665,8.47,20240909,10240,-50.59,20231120,4665,8.47,20240909,3.54,N,041920,500,92 억,,134175,N,N,0,N,00,N
20241008,120457,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5070,-70,5,-1.36,19648780,3872,13.21,5160,5160,5020,6680,3600,5140,5074.58,0.72,0,-787,5260,5200,5100,5040,4940,5230,5070,93,1540,500,3280,10,1,18598223,943,9.12,0.80,12,0.02,556.00,6303.00,10240,20231120,-50.49,4665,20240909,8.68,7860,-35.50,20240108,4665,8.68,20240909,10240,-50.49,20231120,4665,8.68,20240909,3.54,N,041920,500,92 억,,134175,N,N,0,N,00,N
20241008,110457,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5090,-50,5,-0.97,19400250,3823,13.05,5160,5160,5020,6680,3600,5140,5074.61,0.72,0,-748,5260,5200,5100,5040,4940,5230,5070,93,1540,500,3280,10,1,18598223,947,9.15,0.81,12,0.02,556.00,6303.00,10240,20231120,-50.29,4665,20240909,9.11,7860,-35.24,20240108,4665,9.11,20240909,10240,-50.29,20231120,4665,9.11,20240909,3.54,N,041920,500,92 억,,134175,N,N,0,N,00,N
20241008,100459,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5060,-80,5,-1.56,13414800,2640,9.01,5160,5160,5020,6680,3600,5140,5081.36,0.72,0,135,5260,5200,5100,5040,4940,5230,5070,93,1540,500,3280,10,1,18598223,941,9.10,0.80,12,0.01,556.00,6303.00,10240,20231120,-50.59,4665,20240909,8.47,7860,-35.62,20240108,4665,8.47,20240909,10240,-50.59,20231120,4665,8.47,20240909,3.54,N,041920,500,92 억,,134175,N,N,0,N,00,N
20241008,090457,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5110,-30,5,-0.58,1546340,300,1.02,5160,5160,5110,6680,3600,5140,5154.47,0.72,0,-26,5260,5200,5100,5040,4940,5230,5070,93,1540,500,3280,10,1,18598223,950,9.19,0.81,12,0.00,556.00,6303.00,10240,20231120,-50.10,4665,20240909,9.54,7860,-34.99,20240108,4665,9.54,20240909,10240,-50.10,20231120,4665,9.54,20240909,3.54,N,041920,500,92 억,,134175,N,N,0,N,00,N
20241007,160454,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5140,110,2,2.19,149423560,29283,167.72,5000,5160,5000,6530,3530,5030,5102.72,0.68,0,8156,5113,5071,5028,4986,4943,5092,5007,93,1500,500,3210,10,1,18598223,956,9.24,0.82,12,0.16,556.00,6303.00,10240,20231120,-49.80,4665,20240909,10.18,7860,-34.61,20240108,4665,10.18,20240909,10240,-49.80,20231120,4665,10.18,20240909,3.54,N,041920,500,92 억,,126238,N,N,0,N,00,N
20241007,150442,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5090,60,2,1.19,141081660,27655,158.40,5000,5160,5000,6530,3530,5030,5101.49,0.68,0,8195,5113,5071,5028,4986,4943,5092,5007,93,1500,500,3210,10,1,18598223,947,9.15,0.81,12,0.15,556.00,6303.00,10240,20231120,-50.29,4665,20240909,9.11,7860,-35.24,20240108,4665,9.11,20240909,10240,-50.29,20231120,4665,9.11,20240909,3.54,N,041920,500,92 억,,126238,N,N,0,N,00,N
20241007,140500,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5130,100,2,1.99,137399170,26933,154.26,5000,5160,5000,6530,3530,5030,5101.52,0.68,0,8170,5113,5071,5028,4986,4943,5092,5007,93,1500,500,3210,10,1,18598223,954,9.23,0.81,12,0.14,556.00,6303.00,10240,20231120,-49.90,4665,20240909,9.97,7860,-34.73,20240108,4665,9.97,20240909,10240,-49.90,20231120,4665,9.97,20240909,3.54,N,041920,500,92 억,,126238,N,N,0,N,00,N
20241007,130447,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5130,100,2,1.99,120546880,23642,135.41,5000,5160,5000,6530,3530,5030,5098.84,0.68,0,6061,5113,5071,5028,4986,4943,5092,5007,93,1500,500,3210,10,1,18598223,954,9.23,0.81,12,0.13,556.00,6303.00,10240,20231120,-49.90,4665,20240909,9.97,7860,-34.73,20240108,4665,9.97,20240909,10240,-49.90,20231120,4665,9.97,20240909,3.54,N,041920,500,92 억,,126238,N,N,0,N,00,N
20241007,120519,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5160,130,2,2.58,92383550,18154,103.98,5000,5160,5000,6530,3530,5030,5088.88,0.68,0,1478,5113,5071,5028,4986,4943,5092,5007,93,1500,500,3210,10,1,18598223,960,9.28,0.82,12,0.10,556.00,6303.00,10240,20231120,-49.61,4665,20240909,10.61,7860,-34.35,20240108,4665,10.61,20240909,10240,-49.61,20231120,4665,10.61,20240909,3.54,N,041920,500,92 억,,126238,N,N,0,N,00,N
20241007,110441,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5150,120,2,2.39,69058170,13592,77.85,5000,5150,5000,6530,3530,5030,5080.80,0.68,0,365,5113,5071,5028,4986,4943,5092,5007,93,1500,500,3210,10,1,18598223,958,9.26,0.82,12,0.07,556.00,6303.00,10240,20231120,-49.71,4665,20240909,10.40,7860,-34.48,20240108,4665,10.40,20240909,10240,-49.71,20231120,4665,10.40,20240909,3.54,N,041920,500,92 억,,126238,N,N,0,N,00,N
20241007,100440,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5080,50,2,0.99,37015610,7318,41.92,5000,5090,5000,6530,3530,5030,5058.16,0.68,0,-972,5113,5071,5028,4986,4943,5092,5007,93,1500,500,3210,10,1,18598223,945,9.14,0.81,12,0.04,556.00,6303.00,10240,20231120,-50.39,4665,20240909,8.90,7860,-35.37,20240108,4665,8.90,20240909,10240,-50.39,20231120,4665,8.90,20240909,3.54,N,041920,500,92 억,,126238,N,N,0,N,00,N
20241007,090420,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5030,0,3,0.00,7186800,1437,8.23,5000,5030,5000,6530,3530,5030,5001.25,0.68,0,-801,5113,5071,5028,4986,4943,5092,5007,93,1500,500,3210,10,1,18598223,935,9.05,0.80,12,0.01,556.00,6303.00,10240,20231120,-50.88,4665,20240909,7.82,7860,-36.01,20240108,4665,7.82,20240909,10240,-50.88,20231120,4665,7.82,20240909,3.54,N,041920,500,92 억,,126238,N,N,0,N,00,N
20241004,160426,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5030,-40,5,-0.79,87537330,17453,43.78,5020,5070,4985,6590,3550,5070,5015.60,0.70,0,-3593,5183,5126,5053,4996,4923,5090,4960,93,1520,500,3240,10,1,18598223,935,9.05,0.80,12,0.09,556.00,6303.00,10240,20231120,-50.88,4665,20240909,7.82,7860,-36.01,20240108,4665,7.82,20240909,10240,-50.88,20231120,4665,7.82,20240909,3.53,N,041920,500,92 억,,129831,N,N,0,N,00,N
20241004,150430,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5020,-50,5,-0.99,66426760,13247,33.23,5020,5070,4990,6590,3550,5070,5014.48,0.70,0,-1283,5183,5126,5053,4996,4923,5090,4960,93,1520,500,3240,10,1,18598223,934,9.03,0.80,12,0.07,556.00,6303.00,10240,20231120,-50.98,4665,20240909,7.61,7860,-36.13,20240108,4665,7.61,20240909,10240,-50.98,20231120,4665,7.61,20240909,3.53,N,041920,500,92 억,,129831,N,N,0,N,00,N
20241004,140430,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5030,-40,5,-0.79,54219300,10803,27.10,5020,5070,4995,6590,3550,5070,5018.91,0.70,0,-342,5183,5126,5053,4996,4923,5090,4960,93,1520,500,3240,10,1,18598223,935,9.05,0.80,12,0.06,556.00,6303.00,10240,20231120,-50.88,4665,20240909,7.82,7860,-36.01,20240108,4665,7.82,20240909,10240,-50.88,20231120,4665,7.82,20240909,3.53,N,041920,500,92 억,,129831,N,N,0,N,00,N
20241004,130431,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5020,-50,5,-0.99,35468960,7055,17.70,5020,5070,5000,6590,3550,5070,5027.49,0.70,0,-609,5183,5126,5053,4996,4923,5090,4960,93,1520,500,3240,10,1,18598223,934,9.03,0.80,12,0.04,556.00,6303.00,10240,20231120,-50.98,4665,20240909,7.61,7860,-36.13,20240108,4665,7.61,20240909,10240,-50.98,20231120,4665,7.61,20240909,3.53,N,041920,500,92 억,,129831,N,N,0,N,00,N
20241004,120429,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5050,-20,5,-0.39,26918310,5352,13.43,5020,5070,5000,6590,3550,5070,5029.58,0.70,0,-749,5183,5126,5053,4996,4923,5090,4960,93,1520,500,3240,10,1,18598223,939,9.08,0.80,12,0.03,556.00,6303.00,10240,20231120,-50.68,4665,20240909,8.25,7860,-35.75,20240108,4665,8.25,20240909,10240,-50.68,20231120,4665,8.25,20240909,3.53,N,041920,500,92 억,,129831,N,N,0,N,00,N
20241004,110429,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5060,-10,5,-0.20,10042600,1991,4.99,5020,5070,5000,6590,3550,5070,5044.00,0.70,0,-509,5183,5126,5053,4996,4923,5090,4960,93,1520,500,3240,10,1,18598223,941,9.10,0.80,12,0.01,556.00,6303.00,10240,20231120,-50.59,4665,20240909,8.47,7860,-35.62,20240108,4665,8.47,20240909,10240,-50.59,20231120,4665,8.47,20240909,3.53,N,041920,500,92 억,,129831,N,N,0,N,00,N
20241004,100425,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5050,-20,5,-0.39,3651300,727,1.82,5020,5050,5000,6590,3550,5070,5022.42,0.70,0,55,5183,5126,5053,4996,4923,5090,4960,93,1520,500,3240,10,1,18598223,939,9.08,0.80,12,0.00,556.00,6303.00,10240,20231120,-50.68,4665,20240909,8.25,7860,-35.75,20240108,4665,8.25,20240909,10240,-50.68,20231120,4665,8.25,20240909,3.53,N,041920,500,92 억,,129831,N,N,0,N,00,N
20241004,090425,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5020,-50,5,-0.99,2449760,488,1.22,5020,5020,5020,6590,3550,5070,5020.00,0.70,0,233,5183,5126,5053,4996,4923,5090,4960,93,1520,500,3240,10,1,18598223,934,9.03,0.80,12,0.00,556.00,6303.00,10240,20231120,-50.98,4665,20240909,7.61,7860,-36.13,20240108,4665,7.61,20240909,10240,-50.98,20231120,4665,7.61,20240909,3.53,N,041920,500,92 억,,129831,N,N,0,N,00,N
20241002,160424,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5070,-50,5,-0.98,199986090,39856,202.79,5110,5110,4980,6650,3590,5120,5017.72,0.69,0,1584,5240,5180,5100,5040,4960,5140,5000,93,1530,500,3270,10,1,18598223,943,9.12,0.80,12,0.21,556.00,6303.00,10240,20231120,-50.49,4665,20240909,8.68,7860,-35.50,20240108,4665,8.68,20240909,10240,-50.49,20231120,4665,8.68,20240909,3.51,N,041920,500,92 억,,128250,N,N,0,N,00,N
20241002,150431,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5030,-90,5,-1.76,187832735,37449,190.54,5110,5110,4980,6650,3590,5120,5015.69,0.69,0,1943,5240,5180,5100,5040,4960,5140,5000,93,1530,500,3270,10,1,18598223,935,9.05,0.80,12,0.20,556.00,6303.00,10240,20231120,-50.88,4665,20240909,7.82,7860,-36.01,20240108,4665,7.82,20240909,10240,-50.88,20231120,4665,7.82,20240909,3.51,N,041920,500,92 억,,128250,N,N,0,N,00,N
20241002,140430,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5050,-70,5,-1.37,121119895,24170,122.98,5110,5110,4980,6650,3590,5120,5011.17,0.69,0,1521,5240,5180,5100,5040,4960,5140,5000,93,1530,500,3270,10,1,18598223,939,9.08,0.80,12,0.13,556.00,6303.00,10240,20231120,-50.68,4665,20240909,8.25,7860,-35.75,20240108,4665,8.25,20240909,10240,-50.68,20231120,4665,8.25,20240909,3.51,N,041920,500,92 억,,128250,N,N,0,N,00,N
20241002,130427,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5040,-80,5,-1.56,93358450,18664,94.96,5110,5110,4980,6650,3590,5120,5002.06,0.69,0,2764,5240,5180,5100,5040,4960,5140,5000,93,1530,500,3270,10,1,18598223,937,9.06,0.80,12,0.10,556.00,6303.00,10240,20231120,-50.78,4665,20240909,8.04,7860,-35.88,20240108,4665,8.04,20240909,10240,-50.78,20231120,4665,8.04,20240909,3.51,N,041920,500,92 억,,128250,N,N,0,N,00,N
20241002,120424,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5000,-120,5,-2.34,82807640,16560,84.26,5110,5110,4980,6650,3590,5120,5000.46,0.69,0,2866,5240,5180,5100,5040,4960,5140,5000,93,1530,500,3270,10,1,18598223,930,8.99,0.79,12,0.09,556.00,6303.00,10240,20231120,-51.17,4665,20240909,7.18,7860,-36.39,20240108,4665,7.18,20240909,10240,-51.17,20231120,4665,7.18,20240909,3.51,N,041920,500,92 억,,128250,N,N,0,N,00,N
20241002,110420,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5000,-120,5,-2.34,60494860,12094,61.53,5110,5110,4995,6650,3590,5120,5002.06,0.69,0,644,5240,5180,5100,5040,4960,5140,5000,93,1530,500,3270,10,1,18598223,930,8.99,0.79,12,0.07,556.00,6303.00,10240,20231120,-51.17,4665,20240909,7.18,7860,-36.39,20240108,4665,7.18,20240909,10240,-51.17,20231120,4665,7.18,20240909,3.51,N,041920,500,92 억,,128250,N,N,0,N,00,N
20241002,100418,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4995,-125,5,-2.44,19973285,3990,20.30,5110,5110,4995,6650,3590,5120,5005.84,0.69,0,-1917,5240,5180,5100,5040,4960,5140,5000,93,1530,500,3270,5,1,18598223,929,8.98,0.79,12,0.02,556.00,6303.00,10240,20231120,-51.22,4665,20240909,7.07,7860,-36.45,20240108,4665,7.07,20240909,10240,-51.22,20231120,4665,7.07,20240909,3.51,N,041920,500,92 억,,128250,N,N,0,N,00,N
20241002,090417,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5090,-30,5,-0.59,137910,27,0.14,5110,5110,5090,6650,3590,5120,5107.78,0.69,0,-6,5240,5180,5100,5040,4960,5140,5000,93,1530,500,3270,10,1,18598223,947,9.15,0.81,12,0.00,556.00,6303.00,10240,20231120,-50.29,4665,20240909,9.11,7860,-35.24,20240108,4665,9.11,20240909,10240,-50.29,20231120,4665,9.11,20240909,3.51,N,041920,500,92 억,,128250,N,N,0,N,00,N