KissMeData/199550/price/prices-20241101.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
20241129,161018,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5600,-180,5,-3.11,177363870,32025,114.88,5760,5760,5470,7510,4050,5780,5537.54,1.48,0,-13406,5960,5870,5710,5620,5460,5915,5665,58,1730,500,3580,10,1,11677947,654,2800.00,3.12,12,0.27,2.00,1797.00,20350,20240201,-72.48,5300,20241115,5.66,20350,-72.48,20240201,5300,5.66,20241115,20350,-72.48,20240201,5300,5.66,20241115,0.82,N,199550,500,58 억,,172677,N,N,0,N,00,N
20241129,151034,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5500,-280,5,-4.84,153647310,27743,99.52,5760,5760,5470,7510,4050,5780,5537.36,1.48,0,-12538,5960,5870,5710,5620,5460,5915,5665,58,1730,500,3580,10,1,11677947,642,2750.00,3.06,12,0.24,2.00,1797.00,20350,20240201,-72.97,5300,20241115,3.77,20350,-72.97,20240201,5300,3.77,20241115,20350,-72.97,20240201,5300,3.77,20241115,0.82,N,199550,500,58 억,,172677,N,N,0,N,00,N
20241129,141037,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5580,-200,5,-3.46,104794290,18855,67.63,5760,5760,5490,7510,4050,5780,5556.72,1.48,0,-9537,5960,5870,5710,5620,5460,5915,5665,58,1730,500,3580,10,1,11677947,652,2790.00,3.11,12,0.16,2.00,1797.00,20350,20240201,-72.58,5300,20241115,5.28,20350,-72.58,20240201,5300,5.28,20241115,20350,-72.58,20240201,5300,5.28,20241115,0.82,N,199550,500,58 억,,172677,N,N,0,N,00,N
20241129,131033,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5570,-210,5,-3.63,92651570,16671,59.80,5760,5760,5490,7510,4050,5780,5556.31,1.48,0,-8832,5960,5870,5710,5620,5460,5915,5665,58,1730,500,3580,10,1,11677947,650,2785.00,3.10,12,0.14,2.00,1797.00,20350,20240201,-72.63,5300,20241115,5.09,20350,-72.63,20240201,5300,5.09,20241115,20350,-72.63,20240201,5300,5.09,20241115,0.82,N,199550,500,58 억,,172677,N,N,0,N,00,N
20241129,121034,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5510,-270,5,-4.67,81185890,14593,52.35,5760,5760,5490,7510,4050,5780,5561.85,1.48,0,-8129,5960,5870,5710,5620,5460,5915,5665,58,1730,500,3580,10,1,11677947,643,2755.00,3.07,12,0.12,2.00,1797.00,20350,20240201,-72.92,5300,20241115,3.96,20350,-72.92,20240201,5300,3.96,20241115,20350,-72.92,20240201,5300,3.96,20241115,0.82,N,199550,500,58 억,,172677,N,N,0,N,00,N
20241129,111037,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5500,-280,5,-4.84,66857680,11990,43.01,5760,5760,5500,7510,4050,5780,5574.41,1.48,0,-6845,5960,5870,5710,5620,5460,5915,5665,58,1730,500,3580,10,1,11677947,642,2750.00,3.06,12,0.10,2.00,1797.00,20350,20240201,-72.97,5300,20241115,3.77,20350,-72.97,20240201,5300,3.77,20241115,20350,-72.97,20240201,5300,3.77,20241115,0.82,N,199550,500,58 억,,172677,N,N,0,N,00,N
20241129,101030,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5590,-190,5,-3.29,43641530,7795,27.96,5760,5760,5520,7510,4050,5780,5596.30,1.48,0,-5810,5960,5870,5710,5620,5460,5915,5665,58,1730,500,3580,10,1,11677947,653,2795.00,3.11,12,0.07,2.00,1797.00,20350,20240201,-72.53,5300,20241115,5.47,20350,-72.53,20240201,5300,5.47,20241115,20350,-72.53,20240201,5300,5.47,20241115,0.82,N,199550,500,58 억,,172677,N,N,0,N,00,N
20241129,091034,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5680,-100,5,-1.73,13000700,2281,8.18,5760,5760,5650,7510,4050,5780,5695.87,1.48,0,-1804,5960,5870,5710,5620,5460,5915,5665,58,1730,500,3580,10,1,11677947,663,2840.00,3.16,12,0.02,2.00,1797.00,20350,20240201,-72.09,5300,20241115,7.17,20350,-72.09,20240201,5300,7.17,20241115,20350,-72.09,20240201,5300,7.17,20241115,0.82,N,199550,500,58 억,,172677,N,N,0,N,00,N
20241128,161019,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5780,190,2,3.40,157064120,27824,36.15,5580,5800,5550,7260,3920,5590,5644.82,1.39,0,10453,6036,5812,5606,5382,5176,5710,5280,58,1670,500,3460,10,1,11677947,675,2890.00,3.22,12,0.24,2.00,1797.00,20350,20240201,-71.60,5300,20241115,9.06,20350,-71.60,20240201,5300,9.06,20241115,20350,-71.60,20240201,5300,9.06,20241115,0.84,N,199550,500,58 억,,162214,N,N,0,N,00,N
20241128,151039,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5690,100,2,1.79,125564960,22323,29.01,5580,5800,5550,7260,3920,5590,5624.91,1.39,0,8012,6036,5812,5606,5382,5176,5710,5280,58,1670,500,3460,10,1,11677947,664,2845.00,3.17,12,0.19,2.00,1797.00,20350,20240201,-72.04,5300,20241115,7.36,20350,-72.04,20240201,5300,7.36,20241115,20350,-72.04,20240201,5300,7.36,20241115,0.84,N,199550,500,58 억,,162214,N,N,0,N,00,N
20241128,141037,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5630,40,2,0.72,92208710,16436,21.36,5580,5800,5550,7260,3920,5590,5610.17,1.39,0,5790,6036,5812,5606,5382,5176,5710,5280,58,1670,500,3460,10,1,11677947,657,2815.00,3.13,12,0.14,2.00,1797.00,20350,20240201,-72.33,5300,20241115,6.23,20350,-72.33,20240201,5300,6.23,20241115,20350,-72.33,20240201,5300,6.23,20241115,0.84,N,199550,500,58 억,,162214,N,N,0,N,00,N
20241128,131035,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5620,30,2,0.54,69549120,12415,16.13,5580,5800,5550,7260,3920,5590,5602.02,1.39,0,4178,6036,5812,5606,5382,5176,5710,5280,58,1670,500,3460,10,1,11677947,656,2810.00,3.13,12,0.11,2.00,1797.00,20350,20240201,-72.38,5300,20241115,6.04,20350,-72.38,20240201,5300,6.04,20241115,20350,-72.38,20240201,5300,6.04,20241115,0.84,N,199550,500,58 억,,162214,N,N,0,N,00,N
20241128,121037,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5620,30,2,0.54,45235590,8067,10.48,5580,5800,5550,7260,3920,5590,5607.49,1.39,0,3031,6036,5812,5606,5382,5176,5710,5280,58,1670,500,3460,10,1,11677947,656,2810.00,3.13,12,0.07,2.00,1797.00,20350,20240201,-72.38,5300,20241115,6.04,20350,-72.38,20240201,5300,6.04,20241115,20350,-72.38,20240201,5300,6.04,20241115,0.84,N,199550,500,58 억,,162214,N,N,0,N,00,N
20241128,111040,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5570,-20,5,-0.36,37779150,6735,8.75,5580,5800,5550,7260,3920,5590,5609.38,1.39,0,2298,6036,5812,5606,5382,5176,5710,5280,58,1670,500,3460,10,1,11677947,650,2785.00,3.10,12,0.06,2.00,1797.00,20350,20240201,-72.63,5300,20241115,5.09,20350,-72.63,20240201,5300,5.09,20241115,20350,-72.63,20240201,5300,5.09,20241115,0.84,N,199550,500,58 억,,162214,N,N,0,N,00,N
20241128,101037,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5630,40,2,0.72,21046700,3746,4.87,5580,5800,5550,7260,3920,5590,5618.45,1.39,0,-113,6036,5812,5606,5382,5176,5710,5280,58,1670,500,3460,10,1,11677947,657,2815.00,3.13,12,0.03,2.00,1797.00,20350,20240201,-72.33,5300,20241115,6.23,20350,-72.33,20240201,5300,6.23,20241115,20350,-72.33,20240201,5300,6.23,20241115,0.84,N,199550,500,58 억,,162214,N,N,0,N,00,N
20241128,091033,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5680,90,2,1.61,10601020,1879,2.44,5580,5800,5580,7260,3920,5590,5641.84,1.39,0,-83,6036,5812,5606,5382,5176,5710,5280,58,1670,500,3460,10,1,11677947,663,2840.00,3.16,12,0.02,2.00,1797.00,20350,20240201,-72.09,5300,20241115,7.17,20350,-72.09,20240201,5300,7.17,20241115,20350,-72.09,20240201,5300,7.17,20241115,0.84,N,199550,500,58 억,,162214,N,N,0,N,00,N
20241127,161009,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5590,-190,5,-3.29,430072910,76956,398.98,5830,5830,5400,7510,4050,5780,5588.55,1.34,0,5375,5906,5842,5716,5652,5526,5875,5685,58,1730,500,3580,10,1,11677947,653,2795.00,3.11,12,0.66,2.00,1797.00,20350,20240201,-72.53,5300,20241115,5.47,20350,-72.53,20240201,5300,5.47,20241115,20350,-72.53,20240201,5300,5.47,20241115,0.84,N,199550,500,58 억,,156839,N,N,0,N,00,N
20241127,151030,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5590,-190,5,-3.29,408764350,73138,379.19,5830,5830,5400,7510,4050,5780,5588.95,1.34,0,7152,5906,5842,5716,5652,5526,5875,5685,58,1730,500,3580,10,1,11677947,653,2795.00,3.11,12,0.63,2.00,1797.00,20350,20240201,-72.53,5300,20241115,5.47,20350,-72.53,20240201,5300,5.47,20241115,20350,-72.53,20240201,5300,5.47,20241115,0.84,N,199550,500,58 억,,156839,N,N,0,N,00,N
20241127,141026,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5570,-210,5,-3.63,278021080,49317,255.69,5830,5830,5530,7510,4050,5780,5637.43,1.34,0,2959,5906,5842,5716,5652,5526,5875,5685,58,1730,500,3580,10,1,11677947,650,2785.00,3.10,12,0.42,2.00,1797.00,20350,20240201,-72.63,5300,20241115,5.09,20350,-72.63,20240201,5300,5.09,20241115,20350,-72.63,20240201,5300,5.09,20241115,0.84,N,199550,500,58 억,,156839,N,N,0,N,00,N
20241127,131022,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5670,-110,5,-1.90,215560370,38124,197.66,5830,5830,5600,7510,4050,5780,5654.19,1.34,0,2600,5906,5842,5716,5652,5526,5875,5685,58,1730,500,3580,10,1,11677947,662,2835.00,3.16,12,0.33,2.00,1797.00,20350,20240201,-72.14,5300,20241115,6.98,20350,-72.14,20240201,5300,6.98,20241115,20350,-72.14,20240201,5300,6.98,20241115,0.84,N,199550,500,58 억,,156839,N,N,0,N,00,N
20241127,121031,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5640,-140,5,-2.42,132396890,23372,121.17,5830,5830,5600,7510,4050,5780,5664.77,1.34,0,-2753,5906,5842,5716,5652,5526,5875,5685,58,1730,500,3580,10,1,11677947,659,2820.00,3.14,12,0.20,2.00,1797.00,20350,20240201,-72.29,5300,20241115,6.42,20350,-72.29,20240201,5300,6.42,20241115,20350,-72.29,20240201,5300,6.42,20241115,0.84,N,199550,500,58 억,,156839,N,N,0,N,00,N
20241127,111027,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5640,-140,5,-2.42,109226570,19256,99.83,5830,5830,5620,7510,4050,5780,5672.34,1.34,0,-2701,5906,5842,5716,5652,5526,5875,5685,58,1730,500,3580,10,1,11677947,659,2820.00,3.14,12,0.16,2.00,1797.00,20350,20240201,-72.29,5300,20241115,6.42,20350,-72.29,20240201,5300,6.42,20241115,20350,-72.29,20240201,5300,6.42,20241115,0.84,N,199550,500,58 억,,156839,N,N,0,N,00,N
20241127,101028,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5780,0,3,0.00,59483520,10457,54.22,5830,5830,5620,7510,4050,5780,5688.39,1.34,0,-975,5906,5842,5716,5652,5526,5875,5685,58,1730,500,3580,10,1,11677947,675,2890.00,3.22,12,0.09,2.00,1797.00,20350,20240201,-71.60,5300,20241115,9.06,20350,-71.60,20240201,5300,9.06,20241115,20350,-71.60,20240201,5300,9.06,20241115,0.84,N,199550,500,58 억,,156839,N,N,0,N,00,N
20241127,091027,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5800,20,2,0.35,13706390,2398,12.43,5830,5830,5670,7510,4050,5780,5715.76,1.34,0,177,5906,5842,5716,5652,5526,5875,5685,58,1730,500,3580,10,1,11677947,677,2900.00,3.23,12,0.02,2.00,1797.00,20350,20240201,-71.50,5300,20241115,9.43,20350,-71.50,20240201,5300,9.43,20241115,20350,-71.50,20240201,5300,9.43,20241115,0.84,N,199550,500,58 억,,156839,N,N,0,N,00,N
20241126,161011,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5780,120,2,2.12,109185630,19288,70.41,5660,5780,5590,7350,3970,5660,5650.72,1.33,0,1359,5773,5716,5613,5556,5453,5745,5585,58,1690,500,3500,10,1,11677947,675,2890.00,3.22,12,0.17,2.00,1797.00,20350,20240201,-71.60,5300,20241115,9.06,20350,-71.60,20240201,5300,9.06,20241115,20350,-71.60,20240201,5300,9.06,20241115,0.83,N,199550,500,58 억,,155480,N,N,0,N,00,N
20241126,151021,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5640,-20,5,-0.35,84008370,14903,54.41,5660,5750,5590,7350,3970,5660,5636.58,1.33,0,1229,5773,5716,5613,5556,5453,5745,5585,58,1690,500,3500,10,1,11677947,659,2820.00,3.14,12,0.13,2.00,1797.00,20350,20240201,-72.29,5300,20241115,6.42,20350,-72.29,20240201,5300,6.42,20241115,20350,-72.29,20240201,5300,6.42,20241115,0.83,N,199550,500,58 억,,155480,N,N,0,N,00,N
20241126,141021,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5640,-20,5,-0.35,55396110,9824,35.86,5660,5750,5590,7350,3970,5660,5638.24,1.33,0,-3512,5773,5716,5613,5556,5453,5745,5585,58,1690,500,3500,10,1,11677947,659,2820.00,3.14,12,0.08,2.00,1797.00,20350,20240201,-72.29,5300,20241115,6.42,20350,-72.29,20240201,5300,6.42,20241115,20350,-72.29,20240201,5300,6.42,20241115,0.83,N,199550,500,58 억,,155480,N,N,0,N,00,N
20241126,131018,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5640,-20,5,-0.35,50578760,8967,32.74,5660,5750,5590,7350,3970,5660,5639.92,1.33,0,-3058,5773,5716,5613,5556,5453,5745,5585,58,1690,500,3500,10,1,11677947,659,2820.00,3.14,12,0.08,2.00,1797.00,20350,20240201,-72.29,5300,20241115,6.42,20350,-72.29,20240201,5300,6.42,20241115,20350,-72.29,20240201,5300,6.42,20241115,0.83,N,199550,500,58 억,,155480,N,N,0,N,00,N
20241126,121024,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5680,20,2,0.35,45506800,8067,29.45,5660,5750,5590,7350,3970,5660,5640.43,1.33,0,-3248,5773,5716,5613,5556,5453,5745,5585,58,1690,500,3500,10,1,11677947,663,2840.00,3.16,12,0.07,2.00,1797.00,20350,20240201,-72.09,5300,20241115,7.17,20350,-72.09,20240201,5300,7.17,20241115,20350,-72.09,20240201,5300,7.17,20241115,0.83,N,199550,500,58 억,,155480,N,N,0,N,00,N
20241126,111028,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5660,0,3,0.00,36119770,6406,23.39,5660,5750,5590,7350,3970,5660,5637.45,1.33,0,-2610,5773,5716,5613,5556,5453,5745,5585,58,1690,500,3500,10,1,11677947,661,2830.00,3.15,12,0.05,2.00,1797.00,20350,20240201,-72.19,5300,20241115,6.79,20350,-72.19,20240201,5300,6.79,20241115,20350,-72.19,20240201,5300,6.79,20241115,0.83,N,199550,500,58 억,,155480,N,N,0,N,00,N
20241126,101034,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5680,20,2,0.35,27650550,4904,17.90,5660,5750,5590,7350,3970,5660,5637.07,1.33,0,-2401,5773,5716,5613,5556,5453,5745,5585,58,1690,500,3500,10,1,11677947,663,2840.00,3.16,12,0.04,2.00,1797.00,20350,20240201,-72.09,5300,20241115,7.17,20350,-72.09,20240201,5300,7.17,20241115,20350,-72.09,20240201,5300,7.17,20241115,0.83,N,199550,500,58 억,,155480,N,N,0,N,00,N
20241126,091025,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5690,30,2,0.53,2184850,386,1.41,5660,5690,5660,7350,3970,5660,5660.83,1.33,0,0,5773,5716,5613,5556,5453,5745,5585,58,1690,500,3500,10,1,11677947,664,2845.00,3.17,12,0.00,2.00,1797.00,20350,20240201,-72.04,5300,20241115,7.36,20350,-72.04,20240201,5300,7.36,20241115,20350,-72.04,20240201,5300,7.36,20241115,0.83,N,199550,500,58 억,,155480,N,N,0,N,00,N
20241125,160958,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5660,110,2,1.98,149050970,26681,87.48,5550,5670,5510,7210,3890,5550,5586.27,1.23,0,10829,5796,5672,5516,5392,5236,5735,5455,58,1660,500,3440,10,1,11677947,661,2830.00,3.15,12,0.23,2.00,1797.00,20350,20240201,-72.19,5300,20241115,6.79,20350,-72.19,20240201,5300,6.79,20241115,20350,-72.19,20240201,5300,6.79,20241115,0.82,N,199550,500,58 억,,144220,N,N,0,N,00,N
20241125,151019,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5620,70,2,1.26,141563350,25358,83.14,5550,5670,5510,7210,3890,5550,5582.59,1.23,0,11411,5796,5672,5516,5392,5236,5735,5455,58,1660,500,3440,10,1,11677947,656,2810.00,3.13,12,0.22,2.00,1797.00,20350,20240201,-72.38,5300,20241115,6.04,20350,-72.38,20240201,5300,6.04,20241115,20350,-72.38,20240201,5300,6.04,20241115,0.82,N,199550,500,58 억,,144220,N,N,0,N,00,N
20241125,141016,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5660,110,2,1.98,135622730,24298,79.66,5550,5670,5510,7210,3890,5550,5581.64,1.23,0,10764,5796,5672,5516,5392,5236,5735,5455,58,1660,500,3440,10,1,11677947,661,2830.00,3.15,12,0.21,2.00,1797.00,20350,20240201,-72.19,5300,20241115,6.79,20350,-72.19,20240201,5300,6.79,20241115,20350,-72.19,20240201,5300,6.79,20241115,0.82,N,199550,500,58 억,,144220,N,N,0,N,00,N
20241125,131009,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5640,90,2,1.62,123635450,22176,72.71,5550,5670,5510,7210,3890,5550,5575.19,1.23,0,10656,5796,5672,5516,5392,5236,5735,5455,58,1660,500,3440,10,1,11677947,659,2820.00,3.14,12,0.19,2.00,1797.00,20350,20240201,-72.29,5300,20241115,6.42,20350,-72.29,20240201,5300,6.42,20241115,20350,-72.29,20240201,5300,6.42,20241115,0.82,N,199550,500,58 억,,144220,N,N,0,N,00,N
20241125,121019,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5650,100,2,1.80,106635220,19136,62.74,5550,5670,5510,7210,3890,5550,5572.49,1.23,0,8180,5796,5672,5516,5392,5236,5735,5455,58,1660,500,3440,10,1,11677947,660,2825.00,3.14,12,0.16,2.00,1797.00,20350,20240201,-72.24,5300,20241115,6.60,20350,-72.24,20240201,5300,6.60,20241115,20350,-72.24,20240201,5300,6.60,20241115,0.82,N,199550,500,58 억,,144220,N,N,0,N,00,N
20241125,111013,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5620,70,2,1.26,56262990,10125,33.20,5550,5620,5510,7210,3890,5550,5556.84,1.23,0,2083,5796,5672,5516,5392,5236,5735,5455,58,1660,500,3440,10,1,11677947,656,2810.00,3.13,12,0.09,2.00,1797.00,20350,20240201,-72.38,5300,20241115,6.04,20350,-72.38,20240201,5300,6.04,20241115,20350,-72.38,20240201,5300,6.04,20241115,0.82,N,199550,500,58 억,,144220,N,N,0,N,00,N
20241125,101002,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5580,30,2,0.54,30116470,5426,17.79,5550,5610,5520,7210,3890,5550,5550.40,1.23,0,-149,5796,5672,5516,5392,5236,5735,5455,58,1660,500,3440,10,1,11677947,652,2790.00,3.11,12,0.05,2.00,1797.00,20350,20240201,-72.58,5300,20241115,5.28,20350,-72.58,20240201,5300,5.28,20241115,20350,-72.58,20240201,5300,5.28,20241115,0.82,N,199550,500,58 억,,144220,N,N,0,N,00,N
20241125,091002,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5560,10,2,0.18,14668960,2643,8.67,5550,5560,5550,7210,3890,5550,5550.12,1.23,0,-1145,5796,5672,5516,5392,5236,5735,5455,58,1660,500,3440,10,1,11677947,649,2780.00,3.09,12,0.02,2.00,1797.00,20350,20240201,-72.68,5300,20241115,4.91,20350,-72.68,20240201,5300,4.91,20241115,20350,-72.68,20240201,5300,4.91,20241115,0.82,N,199550,500,58 억,,144220,N,N,0,N,00,N
20241122,160907,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5550,100,2,1.83,167641150,30501,80.46,5440,5640,5360,7080,3820,5450,5496.25,1.17,0,7077,5716,5582,5466,5332,5216,5525,5275,58,1630,500,3370,10,1,11677947,648,2775.00,3.09,12,0.26,2.00,1797.00,20350,20240201,-72.73,5300,20241115,4.72,20350,-72.73,20240201,5300,4.72,20241115,20350,-72.73,20240201,5300,4.72,20241115,0.75,N,199550,500,58 억,,137136,N,N,0,N,00,N
20241122,150921,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5470,20,2,0.37,148376390,27020,71.28,5440,5640,5360,7080,3820,5450,5491.35,1.17,0,8209,5716,5582,5466,5332,5216,5525,5275,58,1630,500,3370,10,1,11677947,639,2735.00,3.04,12,0.23,2.00,1797.00,20350,20240201,-73.12,5300,20241115,3.21,20350,-73.12,20240201,5300,3.21,20241115,20350,-73.12,20240201,5300,3.21,20241115,0.75,N,199550,500,58 억,,137136,N,N,0,N,00,N
20241122,140923,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5420,-30,5,-0.55,139041150,25303,66.75,5440,5640,5360,7080,3820,5450,5495.05,1.17,0,7279,5716,5582,5466,5332,5216,5525,5275,58,1630,500,3370,10,1,11677947,633,2710.00,3.02,12,0.22,2.00,1797.00,20350,20240201,-73.37,5300,20241115,2.26,20350,-73.37,20240201,5300,2.26,20241115,20350,-73.37,20240201,5300,2.26,20241115,0.75,N,199550,500,58 억,,137136,N,N,0,N,00,N
20241122,130916,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5520,70,2,1.28,104928430,19019,50.17,5440,5640,5440,7080,3820,5450,5517.03,1.17,0,6135,5716,5582,5466,5332,5216,5525,5275,58,1630,500,3370,10,1,11677947,645,2760.00,3.07,12,0.16,2.00,1797.00,20350,20240201,-72.87,5300,20241115,4.15,20350,-72.87,20240201,5300,4.15,20241115,20350,-72.87,20240201,5300,4.15,20241115,0.75,N,199550,500,58 억,,137136,N,N,0,N,00,N
20241122,120923,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5600,150,2,2.75,76444930,13841,36.51,5440,5640,5440,7080,3820,5450,5523.08,1.17,0,4590,5716,5582,5466,5332,5216,5525,5275,58,1630,500,3370,10,1,11677947,654,2800.00,3.12,12,0.12,2.00,1797.00,20350,20240201,-72.48,5300,20241115,5.66,20350,-72.48,20240201,5300,5.66,20241115,20350,-72.48,20240201,5300,5.66,20241115,0.75,N,199550,500,58 억,,137136,N,N,0,N,00,N
20241122,110914,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5570,120,2,2.20,59204940,10703,28.23,5440,5640,5440,7080,3820,5450,5531.62,1.17,0,2457,5716,5582,5466,5332,5216,5525,5275,58,1630,500,3370,10,1,11677947,650,2785.00,3.10,12,0.09,2.00,1797.00,20350,20240201,-72.63,5300,20241115,5.09,20350,-72.63,20240201,5300,5.09,20241115,20350,-72.63,20240201,5300,5.09,20241115,0.75,N,199550,500,58 억,,137136,N,N,0,N,00,N
20241122,100932,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5610,160,2,2.94,51368630,9291,24.51,5440,5640,5440,7080,3820,5450,5528.86,1.17,0,2700,5716,5582,5466,5332,5216,5525,5275,58,1630,500,3370,10,1,11677947,655,2805.00,3.12,12,0.08,2.00,1797.00,20350,20240201,-72.43,5300,20241115,5.85,20350,-72.43,20240201,5300,5.85,20241115,20350,-72.43,20240201,5300,5.85,20241115,0.75,N,199550,500,58 억,,137136,N,N,0,N,00,N
20241122,090924,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5490,40,2,0.73,6581290,1203,3.17,5440,5510,5440,7080,3820,5450,5470.73,1.17,0,-639,5716,5582,5466,5332,5216,5525,5275,58,1630,500,3370,10,1,11677947,641,2745.00,3.06,12,0.01,2.00,1797.00,20350,20240201,-73.02,5300,20241115,3.58,20350,-73.02,20240201,5300,3.58,20241115,20350,-73.02,20240201,5300,3.58,20241115,0.75,N,199550,500,58 억,,137136,N,N,0,N,00,N
20241121,160914,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5450,-50,5,-0.91,204985040,37879,80.83,5600,5600,5350,7150,3850,5500,5411.57,1.12,0,5971,6100,5800,5550,5250,5000,5675,5125,58,1650,500,3410,10,1,11677947,636,2725.00,3.03,12,0.32,2.00,1797.00,20350,20240201,-73.22,5300,20241115,2.83,20350,-73.22,20240201,5300,2.83,20241115,20350,-73.22,20240201,5300,2.83,20241115,0.76,N,199550,500,58 억,,131151,N,N,0,N,00,N
20241121,150933,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5430,-70,5,-1.27,193042750,35684,76.14,5600,5600,5350,7150,3850,5500,5409.78,1.12,0,7048,6100,5800,5550,5250,5000,5675,5125,58,1650,500,3410,10,1,11677947,634,2715.00,3.02,12,0.31,2.00,1797.00,20350,20240201,-73.32,5300,20241115,2.45,20350,-73.32,20240201,5300,2.45,20241115,20350,-73.32,20240201,5300,2.45,20241115,0.76,N,199550,500,58 억,,131151,N,N,0,N,00,N
20241121,140931,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5420,-80,5,-1.45,178533560,33011,70.44,5600,5600,5350,7150,3850,5500,5408.31,1.12,0,6448,6100,5800,5550,5250,5000,5675,5125,58,1650,500,3410,10,1,11677947,633,2710.00,3.02,12,0.28,2.00,1797.00,20350,20240201,-73.37,5300,20241115,2.26,20350,-73.37,20240201,5300,2.26,20241115,20350,-73.37,20240201,5300,2.26,20241115,0.76,N,199550,500,58 억,,131151,N,N,0,N,00,N
20241121,130924,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5350,-150,5,-2.73,158163830,29267,62.45,5600,5600,5350,7150,3850,5500,5404.17,1.12,0,6380,6100,5800,5550,5250,5000,5675,5125,58,1650,500,3410,10,1,11677947,625,2675.00,2.98,12,0.25,2.00,1797.00,20350,20240201,-73.71,5300,20241115,0.94,20350,-73.71,20240201,5300,0.94,20241115,20350,-73.71,20240201,5300,0.94,20241115,0.76,N,199550,500,58 억,,131151,N,N,0,N,00,N
20241121,120924,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5420,-80,5,-1.45,107410620,19825,42.30,5600,5600,5370,7150,3850,5500,5417.94,1.12,0,1799,6100,5800,5550,5250,5000,5675,5125,58,1650,500,3410,10,1,11677947,633,2710.00,3.02,12,0.17,2.00,1797.00,20350,20240201,-73.37,5300,20241115,2.26,20350,-73.37,20240201,5300,2.26,20241115,20350,-73.37,20240201,5300,2.26,20241115,0.76,N,199550,500,58 억,,131151,N,N,0,N,00,N
20241121,110927,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5410,-90,5,-1.64,68939500,12705,27.11,5600,5600,5380,7150,3850,5500,5426.17,1.12,0,1167,6100,5800,5550,5250,5000,5675,5125,58,1650,500,3410,10,1,11677947,632,2705.00,3.01,12,0.11,2.00,1797.00,20350,20240201,-73.42,5300,20241115,2.08,20350,-73.42,20240201,5300,2.08,20241115,20350,-73.42,20240201,5300,2.08,20241115,0.76,N,199550,500,58 억,,131151,N,N,0,N,00,N
20241121,100928,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5480,-20,5,-0.36,57288650,10553,22.52,5600,5600,5380,7150,3850,5500,5428.66,1.12,0,1224,6100,5800,5550,5250,5000,5675,5125,58,1650,500,3410,10,1,11677947,640,2740.00,3.05,12,0.09,2.00,1797.00,20350,20240201,-73.07,5300,20241115,3.40,20350,-73.07,20240201,5300,3.40,20241115,20350,-73.07,20240201,5300,3.40,20241115,0.76,N,199550,500,58 억,,131151,N,N,0,N,00,N
20241121,090928,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5490,-10,5,-0.18,9039310,1624,3.47,5600,5600,5460,7150,3850,5500,5566.08,1.12,0,-137,6100,5800,5550,5250,5000,5675,5125,58,1650,500,3410,10,1,11677947,641,2745.00,3.06,12,0.01,2.00,1797.00,20350,20240201,-73.02,5300,20241115,3.58,20350,-73.02,20240201,5300,3.58,20241115,20350,-73.02,20240201,5300,3.58,20241115,0.76,N,199550,500,58 억,,131151,N,N,0,N,00,N
20241120,160921,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,5500,-350,5,-5.98,259573950,46011,293.91,5850,5850,5300,7600,4100,5850,5641.78,1.17,0,-5665,6023,5936,5763,5676,5503,5980,5720,58,1750,500,3620,10,1,11677947,642,2750.00,3.06,12,0.39,2.00,1797.00,20350,20240201,-72.97,5300,20241120,3.77,20350,-72.97,20240201,5300,3.77,20241120,20350,-72.97,20240201,5300,3.77,20241120,0.74,N,199550,500,58 억,,136809,N,N,0,N,00,N
20241120,150932,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,5300,-550,5,-9.40,216020740,38113,243.46,5850,5850,5300,7600,4100,5850,5667.90,1.17,0,-6036,6023,5936,5763,5676,5503,5980,5720,58,1750,500,3620,10,1,11677947,619,2650.00,2.95,12,0.33,2.00,1797.00,20350,20240201,-73.96,5300,20241120,0.00,20350,-73.96,20240201,5300,0.00,20241120,20350,-73.96,20240201,5300,0.00,20241120,0.74,N,199550,500,58 억,,136809,Y,N,0,N,00,N
20241120,140934,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5660,-190,5,-3.25,147077590,25789,164.73,5850,5850,5640,7600,4100,5850,5703.11,1.17,0,-5709,6023,5936,5763,5676,5503,5980,5720,58,1750,500,3620,10,1,11677947,661,2830.00,3.15,12,0.22,2.00,1797.00,20350,20240201,-72.19,5300,20241115,6.79,20350,-72.19,20240201,5300,6.79,20241115,20350,-72.19,20240201,5300,6.79,20241115,0.74,N,199550,500,58 억,,136809,N,N,0,N,00,N
20241120,130937,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5670,-180,5,-3.08,123022010,21539,137.59,5850,5850,5640,7600,4100,5850,5711.59,1.17,0,-4740,6023,5936,5763,5676,5503,5980,5720,58,1750,500,3620,10,1,11677947,662,2835.00,3.16,12,0.18,2.00,1797.00,20350,20240201,-72.14,5300,20241115,6.98,20350,-72.14,20240201,5300,6.98,20241115,20350,-72.14,20240201,5300,6.98,20241115,0.74,N,199550,500,58 억,,136809,N,N,0,N,00,N
20241120,120934,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5770,-80,5,-1.37,90404510,15802,100.94,5850,5850,5640,7600,4100,5850,5721.08,1.17,0,-6143,6023,5936,5763,5676,5503,5980,5720,58,1750,500,3620,10,1,11677947,674,2885.00,3.21,12,0.14,2.00,1797.00,20350,20240201,-71.65,5300,20241115,8.87,20350,-71.65,20240201,5300,8.87,20241115,20350,-71.65,20240201,5300,8.87,20241115,0.74,N,199550,500,58 억,,136809,N,N,0,N,00,N
20241120,110937,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5680,-170,5,-2.91,59746630,10480,66.94,5850,5850,5640,7600,4100,5850,5701.01,1.17,0,-2242,6023,5936,5763,5676,5503,5980,5720,58,1750,500,3620,10,1,11677947,663,2840.00,3.16,12,0.09,2.00,1797.00,20350,20240201,-72.09,5300,20241115,7.17,20350,-72.09,20240201,5300,7.17,20241115,20350,-72.09,20240201,5300,7.17,20241115,0.74,N,199550,500,58 억,,136809,N,N,0,N,00,N
20241120,100934,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5740,-110,5,-1.88,34724450,6074,38.80,5850,5850,5640,7600,4100,5850,5716.90,1.17,0,-1997,6023,5936,5763,5676,5503,5980,5720,58,1750,500,3620,10,1,11677947,670,2870.00,3.19,12,0.05,2.00,1797.00,20350,20240201,-71.79,5300,20241115,8.30,20350,-71.79,20240201,5300,8.30,20241115,20350,-71.79,20240201,5300,8.30,20241115,0.74,N,199550,500,58 억,,136809,N,N,0,N,00,N
20241120,090933,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5730,-120,5,-2.05,3030100,524,3.35,5850,5850,5730,7600,4100,5850,5782.63,1.17,0,-313,6023,5936,5763,5676,5503,5980,5720,58,1750,500,3620,10,1,11677947,669,2865.00,3.19,12,0.00,2.00,1797.00,20350,20240201,-71.84,5300,20241115,8.11,20350,-71.84,20240201,5300,8.11,20241115,20350,-71.84,20240201,5300,8.11,20241115,0.74,N,199550,500,58 억,,136809,N,N,0,N,00,N
20241119,160842,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5850,180,2,3.17,87163980,15394,43.16,5660,5850,5590,7370,3970,5670,5661.98,1.21,0,-5073,5850,5760,5580,5490,5310,5805,5535,58,1700,500,3510,10,1,11677947,683,2925.00,3.26,12,0.13,2.00,1797.00,20350,20240201,-71.25,5300,20241115,10.38,20350,-71.25,20240201,5300,10.38,20241115,20350,-71.25,20240201,5300,10.38,20241115,0.74,N,199550,500,58 억,,141852,N,N,0,N,00,N
20241119,150856,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5680,10,2,0.18,69921470,12414,34.80,5660,5700,5590,7370,3970,5670,5632.47,1.21,0,-4515,5850,5760,5580,5490,5310,5805,5535,58,1700,500,3510,10,1,11677947,663,2840.00,3.16,12,0.11,2.00,1797.00,20350,20240201,-72.09,5300,20241115,7.17,20350,-72.09,20240201,5300,7.17,20241115,20350,-72.09,20240201,5300,7.17,20241115,0.74,N,199550,500,58 억,,141852,N,N,0,N,00,N
20241119,140855,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5670,0,3,0.00,50390510,8948,25.08,5660,5700,5590,7370,3970,5670,5631.48,1.21,0,-2916,5850,5760,5580,5490,5310,5805,5535,58,1700,500,3510,10,1,11677947,662,2835.00,3.16,12,0.08,2.00,1797.00,20350,20240201,-72.14,5300,20241115,6.98,20350,-72.14,20240201,5300,6.98,20241115,20350,-72.14,20240201,5300,6.98,20241115,0.74,N,199550,500,58 억,,141852,N,N,0,N,00,N
20241119,130858,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5650,-20,5,-0.35,29097190,5170,14.49,5660,5700,5590,7370,3970,5670,5628.08,1.21,0,-1856,5850,5760,5580,5490,5310,5805,5535,58,1700,500,3510,10,1,11677947,660,2825.00,3.14,12,0.04,2.00,1797.00,20350,20240201,-72.24,5300,20241115,6.60,20350,-72.24,20240201,5300,6.60,20241115,20350,-72.24,20240201,5300,6.60,20241115,0.74,N,199550,500,58 억,,141852,N,N,0,N,00,N
20241119,120849,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5670,0,3,0.00,24180190,4294,12.04,5660,5700,5590,7370,3970,5670,5631.16,1.21,0,-1991,5850,5760,5580,5490,5310,5805,5535,58,1700,500,3510,10,1,11677947,662,2835.00,3.16,12,0.04,2.00,1797.00,20350,20240201,-72.14,5300,20241115,6.98,20350,-72.14,20240201,5300,6.98,20241115,20350,-72.14,20240201,5300,6.98,20241115,0.74,N,199550,500,58 억,,141852,N,N,0,N,00,N
20241119,110858,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5690,20,2,0.35,18910350,3356,9.41,5660,5700,5590,7370,3970,5670,5634.79,1.21,0,-1562,5850,5760,5580,5490,5310,5805,5535,58,1700,500,3510,10,1,11677947,664,2845.00,3.17,12,0.03,2.00,1797.00,20350,20240201,-72.04,5300,20241115,7.36,20350,-72.04,20240201,5300,7.36,20241115,20350,-72.04,20240201,5300,7.36,20241115,0.74,N,199550,500,58 억,,141852,N,N,0,N,00,N
20241119,100921,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5700,30,2,0.53,17101090,3036,8.51,5660,5700,5590,7370,3970,5670,5632.77,1.21,0,-1560,5850,5760,5580,5490,5310,5805,5535,58,1700,500,3510,10,1,11677947,666,2850.00,3.17,12,0.03,2.00,1797.00,20350,20240201,-71.99,5300,20241115,7.55,20350,-71.99,20240201,5300,7.55,20241115,20350,-71.99,20240201,5300,7.55,20241115,0.74,N,199550,500,58 억,,141852,N,N,0,N,00,N
20241119,090914,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5600,-70,5,-1.23,1490930,266,0.75,5660,5660,5590,7370,3970,5670,5605.00,1.21,0,-171,5850,5760,5580,5490,5310,5805,5535,58,1700,500,3510,10,1,11677947,654,2800.00,3.12,12,0.00,2.00,1797.00,20350,20240201,-72.48,5300,20241115,5.66,20350,-72.48,20240201,5300,5.66,20241115,20350,-72.48,20240201,5300,5.66,20241115,0.74,N,199550,500,58 억,,141852,N,N,0,N,00,N
20241118,160846,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5670,170,2,3.09,197150610,35417,195.12,5450,5670,5400,7150,3850,5500,5566.51,1.15,0,7754,5633,5566,5433,5366,5233,5600,5400,58,1650,500,3410,10,1,11677947,662,2835.00,3.16,12,0.30,2.00,1797.00,20350,20240201,-72.14,5300,20241115,6.98,20350,-72.14,20240201,5300,6.98,20241115,20350,-72.14,20240201,5300,6.98,20241115,0.76,N,199550,500,58 억,,134085,N,N,0,N,00,N
20241118,150858,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5640,140,2,2.55,183281340,32965,181.62,5450,5660,5400,7150,3850,5500,5559.88,1.15,0,8050,5633,5566,5433,5366,5233,5600,5400,58,1650,500,3410,10,1,11677947,659,2820.00,3.14,12,0.28,2.00,1797.00,20350,20240201,-72.29,5300,20241115,6.42,20350,-72.29,20240201,5300,6.42,20241115,20350,-72.29,20240201,5300,6.42,20241115,0.76,N,199550,500,58 억,,134085,N,N,0,N,00,N
20241118,140859,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5580,80,2,1.45,169437560,30502,168.05,5450,5660,5400,7150,3850,5500,5554.97,1.15,0,8623,5633,5566,5433,5366,5233,5600,5400,58,1650,500,3410,10,1,11677947,652,2790.00,3.11,12,0.26,2.00,1797.00,20350,20240201,-72.58,5300,20241115,5.28,20350,-72.58,20240201,5300,5.28,20241115,20350,-72.58,20240201,5300,5.28,20241115,0.76,N,199550,500,58 억,,134085,N,N,0,N,00,N
20241118,130855,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5590,90,2,1.64,164278770,29574,162.93,5450,5660,5400,7150,3850,5500,5554.84,1.15,0,8378,5633,5566,5433,5366,5233,5600,5400,58,1650,500,3410,10,1,11677947,653,2795.00,3.11,12,0.25,2.00,1797.00,20350,20240201,-72.53,5300,20241115,5.47,20350,-72.53,20240201,5300,5.47,20241115,20350,-72.53,20240201,5300,5.47,20241115,0.76,N,199550,500,58 억,,134085,N,N,0,N,00,N
20241118,120858,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5580,80,2,1.45,145567680,26233,144.53,5450,5660,5400,7150,3850,5500,5549.03,1.15,0,8591,5633,5566,5433,5366,5233,5600,5400,58,1650,500,3410,10,1,11677947,652,2790.00,3.11,12,0.22,2.00,1797.00,20350,20240201,-72.58,5300,20241115,5.28,20350,-72.58,20240201,5300,5.28,20241115,20350,-72.58,20240201,5300,5.28,20241115,0.76,N,199550,500,58 억,,134085,N,N,0,N,00,N
20241118,110858,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5630,130,2,2.36,132914990,23963,132.02,5450,5660,5400,7150,3850,5500,5546.68,1.15,0,7987,5633,5566,5433,5366,5233,5600,5400,58,1650,500,3410,10,1,11677947,657,2815.00,3.13,12,0.21,2.00,1797.00,20350,20240201,-72.33,5300,20241115,6.23,20350,-72.33,20240201,5300,6.23,20241115,20350,-72.33,20240201,5300,6.23,20241115,0.76,N,199550,500,58 억,,134085,N,N,0,N,00,N
20241118,100847,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5620,120,2,2.18,111252630,20099,110.73,5450,5660,5400,7150,3850,5500,5535.23,1.15,0,6798,5633,5566,5433,5366,5233,5600,5400,58,1650,500,3410,10,1,11677947,656,2810.00,3.13,12,0.17,2.00,1797.00,20350,20240201,-72.38,5300,20241115,6.04,20350,-72.38,20240201,5300,6.04,20241115,20350,-72.38,20240201,5300,6.04,20241115,0.76,N,199550,500,58 억,,134085,N,N,0,N,00,N
20241118,090847,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5480,-20,5,-0.36,11379960,2090,11.51,5450,5520,5400,7150,3850,5500,5444.96,1.15,0,65,5633,5566,5433,5366,5233,5600,5400,58,1650,500,3410,10,1,11677947,640,2740.00,3.05,12,0.02,2.00,1797.00,20350,20240201,-73.07,5300,20241115,3.40,20350,-73.07,20240201,5300,3.40,20241115,20350,-73.07,20240201,5300,3.40,20241115,0.76,N,199550,500,58 억,,134085,N,N,0,N,00,N
20241115,160918,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,5500,100,2,1.85,98056120,18145,45.22,5340,5500,5300,7020,3780,5400,5403.87,1.12,0,2975,5633,5516,5453,5336,5273,5485,5305,58,1620,500,3340,10,1,11677947,642,2750.00,3.06,12,0.16,2.00,1797.00,20350,20240201,-72.97,5300,20241115,3.77,20350,-72.97,20240201,5300,3.77,20241115,20350,-72.97,20240201,5300,3.77,20241115,0.76,N,199550,500,58 억,,131088,N,N,0,N,00,N
20241115,150944,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,5460,60,2,1.11,86156960,15967,39.79,5340,5490,5300,7020,3780,5400,5395.94,1.12,0,2685,5633,5516,5453,5336,5273,5485,5305,58,1620,500,3340,10,1,11677947,638,2730.00,3.04,12,0.14,2.00,1797.00,20350,20240201,-73.17,5300,20241115,3.02,20350,-73.17,20240201,5300,3.02,20241115,20350,-73.17,20240201,5300,3.02,20241115,0.76,N,199550,500,58 억,,131088,N,N,0,N,00,N
20241115,140934,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,5470,70,2,1.30,66764220,12383,30.86,5340,5490,5300,7020,3780,5400,5391.60,1.12,0,1965,5633,5516,5453,5336,5273,5485,5305,58,1620,500,3340,10,1,11677947,639,2735.00,3.04,12,0.11,2.00,1797.00,20350,20240201,-73.12,5300,20241115,3.21,20350,-73.12,20240201,5300,3.21,20241115,20350,-73.12,20240201,5300,3.21,20241115,0.76,N,199550,500,58 억,,131088,N,N,0,N,00,N
20241115,130935,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,5450,50,2,0.93,45237890,8405,20.95,5340,5490,5300,7020,3780,5400,5382.26,1.12,0,15,5633,5516,5453,5336,5273,5485,5305,58,1620,500,3340,10,1,11677947,636,2725.00,3.03,12,0.07,2.00,1797.00,20350,20240201,-73.22,5300,20241115,2.83,20350,-73.22,20240201,5300,2.83,20241115,20350,-73.22,20240201,5300,2.83,20241115,0.76,N,199550,500,58 억,,131088,N,N,0,N,00,N
20241115,120938,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,5390,-10,5,-0.19,42214340,7847,19.56,5340,5490,5300,7020,3780,5400,5379.68,1.12,0,-195,5633,5516,5453,5336,5273,5485,5305,58,1620,500,3340,10,1,11677947,629,2695.00,3.00,12,0.07,2.00,1797.00,20350,20240201,-73.51,5300,20241115,1.70,20350,-73.51,20240201,5300,1.70,20241115,20350,-73.51,20240201,5300,1.70,20241115,0.76,N,199550,500,58 억,,131088,N,N,0,N,00,N
20241115,110914,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,5410,10,2,0.19,29824710,5541,13.81,5340,5490,5300,7020,3780,5400,5382.55,1.12,0,-77,5633,5516,5453,5336,5273,5485,5305,58,1620,500,3340,10,1,11677947,632,2705.00,3.01,12,0.05,2.00,1797.00,20350,20240201,-73.42,5300,20241115,2.08,20350,-73.42,20240201,5300,2.08,20241115,20350,-73.42,20240201,5300,2.08,20241115,0.76,N,199550,500,58 억,,131088,N,N,0,N,00,N
20241115,100913,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,5340,-60,5,-1.11,12102860,2230,5.56,5340,5490,5340,7020,3780,5400,5427.29,1.12,0,-446,5633,5516,5453,5336,5273,5485,5305,58,1620,500,3340,10,1,11677947,624,2670.00,2.97,12,0.02,2.00,1797.00,20350,20240201,-73.76,5340,20241115,0.00,20350,-73.76,20240201,5340,0.00,20241115,20350,-73.76,20240201,5340,0.00,20241115,0.76,N,199550,500,58 억,,131088,N,N,0,N,00,N
20241115,090834,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,5480,80,2,1.48,2835570,526,1.31,5340,5480,5340,7020,3780,5400,5390.82,1.12,0,-112,5633,5516,5453,5336,5273,5485,5305,58,1620,500,3340,10,1,11677947,640,2740.00,3.05,12,0.00,2.00,1797.00,20350,20240201,-73.07,5340,20241115,2.62,20350,-73.07,20240201,5340,2.62,20241115,20350,-73.07,20240201,5340,2.62,20241115,0.76,N,199550,500,58 억,,131088,N,N,0,N,00,N
20241114,160907,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,5400,-90,5,-1.64,206389080,37727,129.76,5440,5570,5390,7130,3850,5490,5470.59,1.04,0,9264,5696,5592,5496,5392,5296,5545,5345,58,1640,500,3400,10,1,11677947,631,2700.00,3.01,12,0.32,2.00,1797.00,20350,20240201,-73.46,5390,20241114,0.19,20350,-73.46,20240201,5390,0.19,20241114,20350,-73.46,20240201,5390,0.19,20241114,0.86,N,199550,500,58 억,,121908,N,N,0,N,00,N
20241114,150913,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,5500,10,2,0.18,197700320,36125,124.25,5440,5570,5390,7130,3850,5490,5472.67,1.04,0,8476,5696,5592,5496,5392,5296,5545,5345,58,1640,500,3400,10,1,11677947,642,2750.00,3.06,12,0.31,2.00,1797.00,20350,20240201,-72.97,5390,20241114,2.04,20350,-72.97,20240201,5390,2.04,20241114,20350,-72.97,20240201,5390,2.04,20241114,0.86,N,199550,500,58 억,,121908,N,N,0,N,00,N
20241114,140906,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,5480,-10,5,-0.18,193073450,35278,121.34,5440,5570,5390,7130,3850,5490,5472.91,1.04,0,8393,5696,5592,5496,5392,5296,5545,5345,58,1640,500,3400,10,1,11677947,640,2740.00,3.05,12,0.30,2.00,1797.00,20350,20240201,-73.07,5390,20241114,1.67,20350,-73.07,20240201,5390,1.67,20241114,20350,-73.07,20240201,5390,1.67,20241114,0.86,N,199550,500,58 억,,121908,N,N,0,N,00,N
20241114,130907,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,5510,20,2,0.36,140483030,25583,87.99,5440,5570,5400,7130,3850,5490,5491.26,1.04,0,5081,5696,5592,5496,5392,5296,5545,5345,58,1640,500,3400,10,1,11677947,643,2755.00,3.07,12,0.22,2.00,1797.00,20350,20240201,-72.92,5400,20241114,2.04,20350,-72.92,20240201,5400,2.04,20241114,20350,-72.92,20240201,5400,2.04,20241114,0.86,N,199550,500,58 억,,121908,N,N,0,N,00,N
20241114,120905,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,5510,20,2,0.36,137313940,25006,86.01,5440,5570,5400,7130,3850,5490,5491.24,1.04,0,4713,5696,5592,5496,5392,5296,5545,5345,58,1640,500,3400,10,1,11677947,643,2755.00,3.07,12,0.21,2.00,1797.00,20350,20240201,-72.92,5400,20241114,2.04,20350,-72.92,20240201,5400,2.04,20241114,20350,-72.92,20240201,5400,2.04,20241114,0.86,N,199550,500,58 억,,121908,N,N,0,N,00,N
20241114,110904,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5510,20,2,0.36,56134420,10197,35.07,5440,5570,5440,7130,3850,5490,5504.99,1.04,0,5627,5696,5592,5496,5392,5296,5545,5345,58,1640,500,3400,10,1,11677947,643,2755.00,3.07,12,0.09,2.00,1797.00,20350,20240201,-72.92,5400,20241112,2.04,20350,-72.92,20240201,5400,2.04,20241112,20350,-72.92,20240201,5400,2.04,20241112,0.86,N,199550,500,58 억,,121908,N,N,0,N,00,N
20241114,100925,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5490,0,3,0.00,7516040,1366,4.70,5440,5550,5440,7130,3850,5490,5502.23,1.04,0,262,5696,5592,5496,5392,5296,5545,5345,58,1640,500,3400,10,1,11677947,641,2745.00,3.06,12,0.01,2.00,1797.00,20350,20240201,-73.02,5400,20241112,1.67,20350,-73.02,20240201,5400,1.67,20241112,20350,-73.02,20240201,5400,1.67,20241112,0.86,N,199550,500,58 억,,121908,N,N,0,N,00,N
20241114,090900,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5490,0,3,0.00,0,0,0.00,0,0,0,7130,3850,5490,0.00,1.04,0,0,5696,5592,5496,5392,5296,5545,5345,58,1640,500,3400,10,1,11677947,641,2745.00,3.06,12,0.00,2.00,1797.00,20350,20240201,-73.02,5400,20241112,1.67,20350,-73.02,20240201,5400,1.67,20241112,20350,-73.02,20240201,5400,1.67,20241112,0.86,N,199550,500,58 억,,121908,N,N,0,N,00,N
20241113,160548,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,5490,-100,5,-1.79,159060490,29004,39.10,5510,5600,5400,7260,3920,5590,5484.09,0.97,0,8393,6143,5866,5633,5356,5123,5750,5240,58,1670,500,3460,10,1,11677947,641,2745.00,3.06,12,0.25,2.00,1797.00,20350,20240201,-73.02,5400,20241113,1.67,20350,-73.02,20240201,5400,1.67,20241113,20350,-73.02,20240201,5400,1.67,20241113,0.84,N,199550,500,58 억,,113496,N,N,0,N,00,N
20241113,150616,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,5470,-120,5,-2.15,129473440,23595,31.80,5510,5600,5400,7260,3920,5590,5487.33,0.97,0,8667,6143,5866,5633,5356,5123,5750,5240,58,1670,500,3460,10,1,11677947,639,2735.00,3.04,12,0.20,2.00,1797.00,20350,20240201,-73.12,5400,20241113,1.30,20350,-73.12,20240201,5400,1.30,20241113,20350,-73.12,20240201,5400,1.30,20241113,0.84,N,199550,500,58 억,,113496,N,N,0,N,00,N
20241113,140612,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,5480,-110,5,-1.97,118890190,21651,29.18,5510,5600,5400,7260,3920,5590,5491.21,0.97,0,7427,6143,5866,5633,5356,5123,5750,5240,58,1670,500,3460,10,1,11677947,640,2740.00,3.05,12,0.19,2.00,1797.00,20350,20240201,-73.07,5400,20241113,1.48,20350,-73.07,20240201,5400,1.48,20241113,20350,-73.07,20240201,5400,1.48,20241113,0.84,N,199550,500,58 억,,113496,N,N,0,N,00,N
20241113,130612,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,5490,-100,5,-1.79,82271660,14980,20.19,5510,5600,5400,7260,3920,5590,5492.10,0.97,0,5563,6143,5866,5633,5356,5123,5750,5240,58,1670,500,3460,10,1,11677947,641,2745.00,3.06,12,0.13,2.00,1797.00,20350,20240201,-73.02,5400,20241113,1.67,20350,-73.02,20240201,5400,1.67,20241113,20350,-73.02,20240201,5400,1.67,20241113,0.84,N,199550,500,58 억,,113496,N,N,0,N,00,N
20241113,120608,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,5470,-120,5,-2.15,71799870,13072,17.62,5510,5600,5400,7260,3920,5590,5492.65,0.97,0,4135,6143,5866,5633,5356,5123,5750,5240,58,1670,500,3460,10,1,11677947,639,2735.00,3.04,12,0.11,2.00,1797.00,20350,20240201,-73.12,5400,20241113,1.30,20350,-73.12,20240201,5400,1.30,20241113,20350,-73.12,20240201,5400,1.30,20241113,0.84,N,199550,500,58 억,,113496,N,N,0,N,00,N
20241113,110606,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,5530,-60,5,-1.07,68571760,12484,16.83,5510,5600,5400,7260,3920,5590,5492.77,0.97,0,3822,6143,5866,5633,5356,5123,5750,5240,58,1670,500,3460,10,1,11677947,646,2765.00,3.08,12,0.11,2.00,1797.00,20350,20240201,-72.83,5400,20241113,2.41,20350,-72.83,20240201,5400,2.41,20241113,20350,-72.83,20240201,5400,2.41,20241113,0.84,N,199550,500,58 억,,113496,N,N,0,N,00,N
20241113,100607,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5490,-100,5,-1.79,53324110,9687,13.06,5510,5600,5410,7260,3920,5590,5504.71,0.97,0,3499,6143,5866,5633,5356,5123,5750,5240,58,1670,500,3460,10,1,11677947,641,2745.00,3.06,12,0.08,2.00,1797.00,20350,20240201,-73.02,5400,20241112,1.67,20350,-73.02,20240201,5400,1.67,20241112,20350,-73.02,20240201,5400,1.67,20241112,0.84,N,199550,500,58 억,,113496,N,N,0,N,00,N
20241113,090558,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5500,-90,5,-1.61,6539560,1186,1.60,5510,5590,5500,7260,3920,5590,5513.96,0.97,0,399,6143,5866,5633,5356,5123,5750,5240,58,1670,500,3460,10,1,11677947,642,2750.00,3.06,12,0.01,2.00,1797.00,20350,20240201,-72.97,5400,20241112,1.85,20350,-72.97,20240201,5400,1.85,20241112,20350,-72.97,20240201,5400,1.85,20241112,0.84,N,199550,500,58 억,,113496,N,N,0,N,00,N
20241112,160835,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,5590,-290,5,-4.93,416115520,73690,66.77,5880,5910,5400,7640,4120,5880,5646.88,0.81,0,19129,6806,6342,6056,5592,5306,6200,5450,58,1760,500,3640,10,1,11677947,653,2795.00,3.11,12,0.63,2.00,1797.00,20350,20240201,-72.53,5400,20241112,3.52,20350,-72.53,20240201,5400,3.52,20241112,20350,-72.53,20240201,5400,3.52,20241112,0.82,N,199550,500,58 억,,94404,N,N,0,N,00,N
20241112,150843,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,5600,-280,5,-4.76,383383190,67794,61.43,5880,5910,5400,7640,4120,5880,5655.12,0.81,0,18231,6806,6342,6056,5592,5306,6200,5450,58,1760,500,3640,10,1,11677947,654,2800.00,3.12,12,0.58,2.00,1797.00,20350,20240201,-72.48,5400,20241112,3.70,20350,-72.48,20240201,5400,3.70,20241112,20350,-72.48,20240201,5400,3.70,20241112,0.82,N,199550,500,58 억,,94404,N,N,0,N,00,N
20241112,140846,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,5630,-250,5,-4.25,303431930,53375,48.36,5880,5910,5400,7640,4120,5880,5684.91,0.81,0,12300,6806,6342,6056,5592,5306,6200,5450,58,1760,500,3640,10,1,11677947,657,2815.00,3.13,12,0.46,2.00,1797.00,20350,20240201,-72.33,5400,20241112,4.26,20350,-72.33,20240201,5400,4.26,20241112,20350,-72.33,20240201,5400,4.26,20241112,0.82,N,199550,500,58 억,,94404,N,N,0,N,00,N
20241112,130845,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,5680,-200,5,-3.40,234101830,41030,37.18,5880,5910,5620,7640,4120,5880,5705.63,0.81,0,13773,6806,6342,6056,5592,5306,6200,5450,58,1760,500,3640,10,1,11677947,663,2840.00,3.16,12,0.35,2.00,1797.00,20350,20240201,-72.09,5620,20241112,1.07,20350,-72.09,20240201,5620,1.07,20241112,20350,-72.09,20240201,5620,1.07,20241112,0.82,N,199550,500,58 억,,94404,N,N,0,N,00,N
20241112,120844,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,5720,-160,5,-2.72,226608820,39715,35.99,5880,5910,5620,7640,4120,5880,5705.87,0.81,0,14284,6806,6342,6056,5592,5306,6200,5450,58,1760,500,3640,10,1,11677947,668,2860.00,3.18,12,0.34,2.00,1797.00,20350,20240201,-71.89,5620,20241112,1.78,20350,-71.89,20240201,5620,1.78,20241112,20350,-71.89,20240201,5620,1.78,20241112,0.82,N,199550,500,58 억,,94404,N,N,0,N,00,N
20241112,110842,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,5770,-110,5,-1.87,160640580,28092,25.45,5880,5910,5620,7640,4120,5880,5718.37,0.81,0,5644,6806,6342,6056,5592,5306,6200,5450,58,1760,500,3640,10,1,11677947,674,2885.00,3.21,12,0.24,2.00,1797.00,20350,20240201,-71.65,5620,20241112,2.67,20350,-71.65,20240201,5620,2.67,20241112,20350,-71.65,20240201,5620,2.67,20241112,0.82,N,199550,500,58 억,,94404,N,N,0,N,00,N
20241112,100840,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,5750,-130,5,-2.21,109530390,19163,17.36,5880,5910,5620,7640,4120,5880,5715.72,0.81,0,2564,6806,6342,6056,5592,5306,6200,5450,58,1760,500,3640,10,1,11677947,671,2875.00,3.20,12,0.16,2.00,1797.00,20350,20240201,-71.74,5620,20241112,2.31,20350,-71.74,20240201,5620,2.31,20241112,20350,-71.74,20240201,5620,2.31,20241112,0.82,N,199550,500,58 억,,94404,N,N,0,N,00,N
20241112,090839,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5850,-30,5,-0.51,15845130,2717,2.46,5880,5910,5780,7640,4120,5880,5831.85,0.81,0,-859,6806,6342,6056,5592,5306,6200,5450,58,1760,500,3640,10,1,11677947,683,2925.00,3.26,12,0.02,2.00,1797.00,20350,20240201,-71.25,5770,20241111,1.39,20350,-71.25,20240201,5770,1.39,20241111,20350,-71.25,20240201,5770,1.39,20241111,0.82,N,199550,500,58 억,,94404,N,N,0,N,00,N
20241111,160833,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,5880,-570,5,-8.84,658380120,110224,485.89,6310,6520,5770,8380,4520,6450,5973.31,0.98,0,-19372,6596,6522,6416,6342,6236,6560,6380,58,1930,500,3990,10,1,11677947,687,2940.00,3.27,12,0.94,2.00,1797.00,20350,20240201,-71.11,5770,20241111,1.91,20350,-71.11,20240201,5770,1.91,20241111,20350,-71.11,20240201,5770,1.91,20241111,0.82,N,199550,500,58 억,,113864,N,N,0,N,00,N
20241111,150857,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,5910,-540,5,-8.37,628180800,105082,463.22,6310,6520,5770,8380,4520,6450,5978.01,0.98,0,-18128,6596,6522,6416,6342,6236,6560,6380,58,1930,500,3990,10,1,11677947,690,2955.00,3.29,12,0.90,2.00,1797.00,20350,20240201,-70.96,5770,20241111,2.43,20350,-70.96,20240201,5770,2.43,20241111,20350,-70.96,20240201,5770,2.43,20241111,0.82,N,199550,500,58 억,,113864,N,N,0,N,00,N
20241111,140846,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,5850,-600,5,-9.30,493090420,82153,362.15,6310,6520,5770,8380,4520,6450,6002.10,0.98,0,-10478,6596,6522,6416,6342,6236,6560,6380,58,1930,500,3990,10,1,11677947,683,2925.00,3.26,12,0.70,2.00,1797.00,20350,20240201,-71.25,5770,20241111,1.39,20350,-71.25,20240201,5770,1.39,20241111,20350,-71.25,20240201,5770,1.39,20241111,0.82,N,199550,500,58 억,,113864,N,N,0,N,00,N
20241111,130843,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,5860,-590,5,-9.15,469903360,78183,344.65,6310,6520,5770,8380,4520,6450,6010.30,0.98,0,-9166,6596,6522,6416,6342,6236,6560,6380,58,1930,500,3990,10,1,11677947,684,2930.00,3.26,12,0.67,2.00,1797.00,20350,20240201,-71.20,5770,20241111,1.56,20350,-71.20,20240201,5770,1.56,20241111,20350,-71.20,20240201,5770,1.56,20241111,0.82,N,199550,500,58 억,,113864,N,N,0,N,00,N
20241111,120840,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,5940,-510,5,-7.91,395328750,65410,288.34,6310,6520,5850,8380,4520,6450,6043.86,0.98,0,-6893,6596,6522,6416,6342,6236,6560,6380,58,1930,500,3990,10,1,11677947,694,2970.00,3.31,12,0.56,2.00,1797.00,20350,20240201,-70.81,5850,20241111,1.54,20350,-70.81,20240201,5850,1.54,20241111,20350,-70.81,20240201,5850,1.54,20241111,0.82,N,199550,500,58 억,,113864,N,N,0,N,00,N
20241111,110838,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,5930,-520,5,-8.06,318576530,52434,231.14,6310,6520,5850,8380,4520,6450,6075.76,0.98,0,-5731,6596,6522,6416,6342,6236,6560,6380,58,1930,500,3990,10,1,11677947,693,2965.00,3.30,12,0.45,2.00,1797.00,20350,20240201,-70.86,5850,20241111,1.37,20350,-70.86,20240201,5850,1.37,20241111,20350,-70.86,20240201,5850,1.37,20241111,0.82,N,199550,500,58 억,,113864,N,N,0,N,00,N
20241111,100833,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6100,-350,5,-5.43,131042280,21029,92.70,6310,6520,6090,8380,4520,6450,6231.50,0.98,0,-1507,6596,6522,6416,6342,6236,6560,6380,58,1930,500,3990,10,1,11677947,712,3050.00,3.39,12,0.18,2.00,1797.00,20350,20240201,-70.02,6040,20241029,0.99,20350,-70.02,20240201,6040,0.99,20241029,20350,-70.02,20240201,6040,0.99,20241029,0.82,N,199550,500,58 억,,113864,N,N,0,N,00,N
20241111,090830,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6180,-270,5,-4.19,65515320,10412,45.90,6310,6520,6130,8380,4520,6450,6292.29,0.98,0,225,6596,6522,6416,6342,6236,6560,6380,58,1930,500,3990,10,1,11677947,722,3090.00,3.44,12,0.09,2.00,1797.00,20350,20240201,-69.63,6040,20241029,2.32,20350,-69.63,20240201,6040,2.32,20241029,20350,-69.63,20240201,6040,2.32,20241029,0.82,N,199550,500,58 억,,113864,N,N,0,N,00,N
20241108,160825,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6450,90,2,1.42,145107860,22684,116.79,6400,6490,6310,8260,4460,6360,6396.88,0.94,0,4597,6580,6470,6370,6260,6160,6420,6210,58,1900,500,3940,10,1,11677947,753,3225.00,3.59,12,0.19,2.00,1797.00,20350,20240201,-68.30,6040,20241029,6.79,20350,-68.30,20240201,6040,6.79,20241029,20350,-68.30,20240201,6040,6.79,20241029,0.82,N,199550,500,58 억,,109267,N,N,0,N,00,N
20241108,150834,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6380,20,2,0.31,134389830,21021,108.23,6400,6490,6310,8260,4460,6360,6393.12,0.94,0,5272,6580,6470,6370,6260,6160,6420,6210,58,1900,500,3940,10,1,11677947,745,3190.00,3.55,12,0.18,2.00,1797.00,20350,20240201,-68.65,6040,20241029,5.63,20350,-68.65,20240201,6040,5.63,20241029,20350,-68.65,20240201,6040,5.63,20241029,0.82,N,199550,500,58 억,,109267,N,N,0,N,00,N
20241108,140832,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6390,30,2,0.47,113889910,17785,91.57,6400,6490,6310,8260,4460,6360,6403.71,0.94,0,5051,6580,6470,6370,6260,6160,6420,6210,58,1900,500,3940,10,1,11677947,746,3195.00,3.56,12,0.15,2.00,1797.00,20350,20240201,-68.60,6040,20241029,5.79,20350,-68.60,20240201,6040,5.79,20241029,20350,-68.60,20240201,6040,5.79,20241029,0.82,N,199550,500,58 억,,109267,N,N,0,N,00,N
20241108,130835,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6350,-10,5,-0.16,105679670,16494,84.92,6400,6490,6310,8260,4460,6360,6407.16,0.94,0,5422,6580,6470,6370,6260,6160,6420,6210,58,1900,500,3940,10,1,11677947,742,3175.00,3.53,12,0.14,2.00,1797.00,20350,20240201,-68.80,6040,20241029,5.13,20350,-68.80,20240201,6040,5.13,20241029,20350,-68.80,20240201,6040,5.13,20241029,0.82,N,199550,500,58 억,,109267,N,N,0,N,00,N
20241108,120833,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6410,50,2,0.79,73083800,11349,58.43,6400,6490,6380,8260,4460,6360,6439.67,0.94,0,5546,6580,6470,6370,6260,6160,6420,6210,58,1900,500,3940,10,1,11677947,749,3205.00,3.57,12,0.10,2.00,1797.00,20350,20240201,-68.50,6040,20241029,6.13,20350,-68.50,20240201,6040,6.13,20241029,20350,-68.50,20240201,6040,6.13,20241029,0.82,N,199550,500,58 억,,109267,N,N,0,N,00,N
20241108,110832,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6420,60,2,0.94,71555880,11110,57.20,6400,6490,6380,8260,4460,6360,6440.67,0.94,0,5748,6580,6470,6370,6260,6160,6420,6210,58,1900,500,3940,10,1,11677947,750,3210.00,3.57,12,0.10,2.00,1797.00,20350,20240201,-68.45,6040,20241029,6.29,20350,-68.45,20240201,6040,6.29,20241029,20350,-68.45,20240201,6040,6.29,20241029,0.82,N,199550,500,58 억,,109267,N,N,0,N,00,N
20241108,100843,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6440,80,2,1.26,65866870,10223,52.63,6400,6490,6400,8260,4460,6360,6443.01,0.94,0,5607,6580,6470,6370,6260,6160,6420,6210,58,1900,500,3940,10,1,11677947,752,3220.00,3.58,12,0.09,2.00,1797.00,20350,20240201,-68.35,6040,20241029,6.62,20350,-68.35,20240201,6040,6.62,20241029,20350,-68.35,20240201,6040,6.62,20241029,0.82,N,199550,500,58 억,,109267,N,N,0,N,00,N
20241108,090826,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6470,110,2,1.73,26558550,4123,21.23,6400,6490,6400,8260,4460,6360,6441.56,0.94,0,2490,6580,6470,6370,6260,6160,6420,6210,58,1900,500,3940,10,1,11677947,756,3235.00,3.60,12,0.04,2.00,1797.00,20350,20240201,-68.21,6040,20241029,7.12,20350,-68.21,20240201,6040,7.12,20241029,20350,-68.21,20240201,6040,7.12,20241029,0.82,N,199550,500,58 억,,109267,N,N,0,N,00,N
20241107,160826,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6360,-30,5,-0.47,122924870,19423,47.72,6430,6480,6270,8300,4480,6390,6328.83,0.93,0,551,6663,6526,6413,6276,6163,6470,6220,58,1910,500,3960,10,1,11677947,743,3180.00,3.54,12,0.17,2.00,1797.00,20350,20240201,-68.75,6040,20241029,5.30,20350,-68.75,20240201,6040,5.30,20241029,20350,-68.75,20240201,6040,5.30,20241029,0.81,N,199550,500,58 억,,108716,N,N,0,N,00,N
20241107,150831,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6380,-10,5,-0.16,85907890,13579,33.36,6430,6480,6270,8300,4480,6390,6326.53,0.93,0,519,6663,6526,6413,6276,6163,6470,6220,58,1910,500,3960,10,1,11677947,745,3190.00,3.55,12,0.12,2.00,1797.00,20350,20240201,-68.65,6040,20241029,5.63,20350,-68.65,20240201,6040,5.63,20241029,20350,-68.65,20240201,6040,5.63,20241029,0.81,N,199550,500,58 억,,108716,N,N,0,N,00,N
20241107,140833,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6360,-30,5,-0.47,63233550,9991,24.55,6430,6480,6270,8300,4480,6390,6329.05,0.93,0,336,6663,6526,6413,6276,6163,6470,6220,58,1910,500,3960,10,1,11677947,743,3180.00,3.54,12,0.09,2.00,1797.00,20350,20240201,-68.75,6040,20241029,5.30,20350,-68.75,20240201,6040,5.30,20241029,20350,-68.75,20240201,6040,5.30,20241029,0.81,N,199550,500,58 억,,108716,N,N,0,N,00,N
20241107,130834,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6350,-40,5,-0.63,58298940,9212,22.63,6430,6480,6270,8300,4480,6390,6328.59,0.93,0,-167,6663,6526,6413,6276,6163,6470,6220,58,1910,500,3960,10,1,11677947,742,3175.00,3.53,12,0.08,2.00,1797.00,20350,20240201,-68.80,6040,20241029,5.13,20350,-68.80,20240201,6040,5.13,20241029,20350,-68.80,20240201,6040,5.13,20241029,0.81,N,199550,500,58 억,,108716,N,N,0,N,00,N
20241107,120830,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6380,-10,5,-0.16,33228280,5235,12.86,6430,6480,6290,8300,4480,6390,6347.33,0.93,0,-881,6663,6526,6413,6276,6163,6470,6220,58,1910,500,3960,10,1,11677947,745,3190.00,3.55,12,0.04,2.00,1797.00,20350,20240201,-68.65,6040,20241029,5.63,20350,-68.65,20240201,6040,5.63,20241029,20350,-68.65,20240201,6040,5.63,20241029,0.81,N,199550,500,58 억,,108716,N,N,0,N,00,N
20241107,110827,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6330,-60,5,-0.94,28615120,4508,11.08,6430,6480,6290,8300,4480,6390,6347.63,0.93,0,-1452,6663,6526,6413,6276,6163,6470,6220,58,1910,500,3960,10,1,11677947,739,3165.00,3.52,12,0.04,2.00,1797.00,20350,20240201,-68.89,6040,20241029,4.80,20350,-68.89,20240201,6040,4.80,20241029,20350,-68.89,20240201,6040,4.80,20241029,0.81,N,199550,500,58 억,,108716,N,N,0,N,00,N
20241107,100828,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6370,-20,5,-0.31,21670460,3406,8.37,6430,6480,6310,8300,4480,6390,6362.44,0.93,0,-1183,6663,6526,6413,6276,6163,6470,6220,58,1910,500,3960,10,1,11677947,744,3185.00,3.54,12,0.03,2.00,1797.00,20350,20240201,-68.70,6040,20241029,5.46,20350,-68.70,20240201,6040,5.46,20241029,20350,-68.70,20240201,6040,5.46,20241029,0.81,N,199550,500,58 억,,108716,N,N,0,N,00,N
20241107,090827,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6440,50,2,0.78,2217200,346,0.85,6430,6480,6390,8300,4480,6390,6408.09,0.93,0,-196,6663,6526,6413,6276,6163,6470,6220,58,1910,500,3960,10,1,11677947,752,3220.00,3.58,12,0.00,2.00,1797.00,20350,20240201,-68.35,6040,20241029,6.62,20350,-68.35,20240201,6040,6.62,20241029,20350,-68.35,20240201,6040,6.62,20241029,0.81,N,199550,500,58 억,,108716,N,N,0,N,00,N
20241106,160834,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6390,-100,5,-1.54,260407930,40589,143.61,6490,6550,6300,8430,4550,6490,6416.40,0.89,0,5006,6643,6566,6453,6376,6263,6605,6415,58,1940,500,4020,10,1,11677947,746,3195.00,3.56,12,0.35,2.00,1797.00,20350,20240201,-68.60,6040,20241029,5.79,20350,-68.60,20240201,6040,5.79,20241029,20350,-68.60,20240201,6040,5.79,20241029,0.79,N,199550,500,58 억,,103704,N,N,0,N,00,N
20241106,150901,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6370,-120,5,-1.85,235217260,36638,129.63,6490,6550,6300,8430,4550,6490,6420.04,0.89,0,5589,6643,6566,6453,6376,6263,6605,6415,58,1940,500,4020,10,1,11677947,744,3185.00,3.54,12,0.31,2.00,1797.00,20350,20240201,-68.70,6040,20241029,5.46,20350,-68.70,20240201,6040,5.46,20241029,20350,-68.70,20240201,6040,5.46,20241029,0.79,N,199550,500,58 억,,103704,N,N,0,N,00,N
20241106,140852,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6350,-140,5,-2.16,204994270,31857,112.71,6490,6550,6340,8430,4550,6490,6434.83,0.89,0,5135,6643,6566,6453,6376,6263,6605,6415,58,1940,500,4020,10,1,11677947,742,3175.00,3.53,12,0.27,2.00,1797.00,20350,20240201,-68.80,6040,20241029,5.13,20350,-68.80,20240201,6040,5.13,20241029,20350,-68.80,20240201,6040,5.13,20241029,0.79,N,199550,500,58 억,,103704,N,N,0,N,00,N
20241106,130903,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6400,-90,5,-1.39,184407610,28619,101.26,6490,6550,6350,8430,4550,6490,6443.54,0.89,0,6127,6643,6566,6453,6376,6263,6605,6415,58,1940,500,4020,10,1,11677947,747,3200.00,3.56,12,0.25,2.00,1797.00,20350,20240201,-68.55,6040,20241029,5.96,20350,-68.55,20240201,6040,5.96,20241029,20350,-68.55,20240201,6040,5.96,20241029,0.79,N,199550,500,58 억,,103704,N,N,0,N,00,N
20241106,120834,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6390,-100,5,-1.54,131080520,20249,71.64,6490,6550,6390,8430,4550,6490,6473.43,0.89,0,9371,6643,6566,6453,6376,6263,6605,6415,58,1940,500,4020,10,1,11677947,746,3195.00,3.56,12,0.17,2.00,1797.00,20350,20240201,-68.60,6040,20241029,5.79,20350,-68.60,20240201,6040,5.79,20241029,20350,-68.60,20240201,6040,5.79,20241029,0.79,N,199550,500,58 억,,103704,N,N,0,N,00,N
20241106,110836,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6500,10,2,0.15,92047240,14178,50.16,6490,6550,6410,8430,4550,6490,6492.26,0.89,0,8200,6643,6566,6453,6376,6263,6605,6415,58,1940,500,4020,10,1,11677947,759,3250.00,3.62,12,0.12,2.00,1797.00,20350,20240201,-68.06,6040,20241029,7.62,20350,-68.06,20240201,6040,7.62,20241029,20350,-68.06,20240201,6040,7.62,20241029,0.79,N,199550,500,58 억,,103704,N,N,0,N,00,N
20241106,100844,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6490,0,3,0.00,84444740,13007,46.02,6490,6550,6410,8430,4550,6490,6492.25,0.89,0,7819,6643,6566,6453,6376,6263,6605,6415,58,1940,500,4020,10,1,11677947,758,3245.00,3.61,12,0.11,2.00,1797.00,20350,20240201,-68.11,6040,20241029,7.45,20350,-68.11,20240201,6040,7.45,20241029,20350,-68.11,20240201,6040,7.45,20241029,0.79,N,199550,500,58 억,,103704,N,N,0,N,00,N
20241106,090836,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6530,40,2,0.62,22955700,3530,12.49,6490,6540,6480,8430,4550,6490,6503.03,0.89,0,2398,6643,6566,6453,6376,6263,6605,6415,58,1940,500,4020,10,1,11677947,763,3265.00,3.63,12,0.03,2.00,1797.00,20350,20240201,-67.91,6040,20241029,8.11,20350,-67.91,20240201,6040,8.11,20241029,20350,-67.91,20240201,6040,8.11,20241029,0.79,N,199550,500,58 억,,103704,N,N,0,N,00,N
20241105,160812,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6490,10,2,0.15,180172300,27962,79.82,6440,6530,6340,8420,4540,6480,6443.47,0.82,0,8447,6713,6596,6393,6276,6073,6655,6335,58,1940,500,4010,10,1,11677947,758,3245.00,3.61,12,0.24,2.00,1797.00,20350,20240201,-68.11,6040,20241029,7.45,20350,-68.11,20240201,6040,7.45,20241029,20350,-68.11,20240201,6040,7.45,20241029,0.79,N,199550,500,58 억,,95257,N,N,0,N,00,N
20241105,150829,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6460,-20,5,-0.31,167552860,26015,74.26,6440,6530,6340,8420,4540,6480,6440.63,0.82,0,8826,6713,6596,6393,6276,6073,6655,6335,58,1940,500,4010,10,1,11677947,754,3230.00,3.59,12,0.22,2.00,1797.00,20350,20240201,-68.26,6040,20241029,6.95,20350,-68.26,20240201,6040,6.95,20241029,20350,-68.26,20240201,6040,6.95,20241029,0.79,N,199550,500,58 억,,95257,N,N,0,N,00,N
20241105,140824,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6470,-10,5,-0.15,163321730,25360,72.40,6440,6530,6340,8420,4540,6480,6440.13,0.82,0,8686,6713,6596,6393,6276,6073,6655,6335,58,1940,500,4010,10,1,11677947,756,3235.00,3.60,12,0.22,2.00,1797.00,20350,20240201,-68.21,6040,20241029,7.12,20350,-68.21,20240201,6040,7.12,20241029,20350,-68.21,20240201,6040,7.12,20241029,0.79,N,199550,500,58 억,,95257,N,N,0,N,00,N
20241105,130830,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6460,-20,5,-0.31,126535620,19660,56.12,6440,6530,6340,8420,4540,6480,6436.20,0.82,0,7450,6713,6596,6393,6276,6073,6655,6335,58,1940,500,4010,10,1,11677947,754,3230.00,3.59,12,0.17,2.00,1797.00,20350,20240201,-68.26,6040,20241029,6.95,20350,-68.26,20240201,6040,6.95,20241029,20350,-68.26,20240201,6040,6.95,20241029,0.79,N,199550,500,58 억,,95257,N,N,0,N,00,N
20241105,120822,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6430,-50,5,-0.77,85060090,13204,37.69,6440,6530,6340,8420,4540,6480,6441.99,0.82,0,4943,6713,6596,6393,6276,6073,6655,6335,58,1940,500,4010,10,1,11677947,751,3215.00,3.58,12,0.11,2.00,1797.00,20350,20240201,-68.40,6040,20241029,6.46,20350,-68.40,20240201,6040,6.46,20241029,20350,-68.40,20240201,6040,6.46,20241029,0.79,N,199550,500,58 억,,95257,N,N,0,N,00,N
20241105,110811,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6450,-30,5,-0.46,77793020,12077,34.48,6440,6530,6340,8420,4540,6480,6441.42,0.82,0,4754,6713,6596,6393,6276,6073,6655,6335,58,1940,500,4010,10,1,11677947,753,3225.00,3.59,12,0.10,2.00,1797.00,20350,20240201,-68.30,6040,20241029,6.79,20350,-68.30,20240201,6040,6.79,20241029,20350,-68.30,20240201,6040,6.79,20241029,0.79,N,199550,500,58 억,,95257,N,N,0,N,00,N
20241105,100820,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6460,-20,5,-0.31,55417270,8591,24.52,6440,6530,6340,8420,4540,6480,6450.62,0.82,0,4143,6713,6596,6393,6276,6073,6655,6335,58,1940,500,4010,10,1,11677947,754,3230.00,3.59,12,0.07,2.00,1797.00,20350,20240201,-68.26,6040,20241029,6.95,20350,-68.26,20240201,6040,6.95,20241029,20350,-68.26,20240201,6040,6.95,20241029,0.79,N,199550,500,58 억,,95257,N,N,0,N,00,N
20241105,090817,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6490,10,2,0.15,5161660,798,2.28,6440,6490,6440,8420,4540,6480,6468.25,0.82,0,-69,6713,6596,6393,6276,6073,6655,6335,58,1940,500,4010,10,1,11677947,758,3245.00,3.61,12,0.01,2.00,1797.00,20350,20240201,-68.11,6040,20241029,7.45,20350,-68.11,20240201,6040,7.45,20241029,20350,-68.11,20240201,6040,7.45,20241029,0.79,N,199550,500,58 억,,95257,N,N,0,N,00,N
20241104,160813,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6480,140,2,2.21,223247290,34979,103.35,6340,6510,6190,8240,4440,6340,6382.32,0.77,0,5387,6546,6442,6256,6152,5966,6485,6195,58,1900,500,3930,10,1,11677947,757,3240.00,3.61,12,0.30,2.00,1797.00,20350,20240201,-68.16,6040,20241029,7.28,20350,-68.16,20240201,6040,7.28,20241029,20350,-68.16,20240201,6040,7.28,20241029,0.81,N,199550,500,58 억,,89855,N,N,0,N,00,N
20241104,150826,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6440,100,2,1.58,210225310,32961,97.39,6340,6510,6190,8240,4440,6340,6378.00,0.77,0,5070,6546,6442,6256,6152,5966,6485,6195,58,1900,500,3930,10,1,11677947,752,3220.00,3.58,12,0.28,2.00,1797.00,20350,20240201,-68.35,6040,20241029,6.62,20350,-68.35,20240201,6040,6.62,20241029,20350,-68.35,20240201,6040,6.62,20241029,0.81,N,199550,500,58 억,,89855,N,N,0,N,00,N
20241104,140813,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6440,100,2,1.58,188476650,29568,87.37,6340,6510,6190,8240,4440,6340,6374.35,0.77,0,4576,6546,6442,6256,6152,5966,6485,6195,58,1900,500,3930,10,1,11677947,752,3220.00,3.58,12,0.25,2.00,1797.00,20350,20240201,-68.35,6040,20241029,6.62,20350,-68.35,20240201,6040,6.62,20241029,20350,-68.35,20240201,6040,6.62,20241029,0.81,N,199550,500,58 억,,89855,N,N,0,N,00,N
20241104,130754,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6450,110,2,1.74,174614610,27409,80.99,6340,6510,6190,8240,4440,6340,6370.70,0.77,0,4341,6546,6442,6256,6152,5966,6485,6195,58,1900,500,3930,10,1,11677947,753,3225.00,3.59,12,0.23,2.00,1797.00,20350,20240201,-68.30,6040,20241029,6.79,20350,-68.30,20240201,6040,6.79,20241029,20350,-68.30,20240201,6040,6.79,20241029,0.81,N,199550,500,58 억,,89855,N,N,0,N,00,N
20241104,120802,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6470,130,2,2.05,168780680,26502,78.31,6340,6510,6190,8240,4440,6340,6368.60,0.77,0,4445,6546,6442,6256,6152,5966,6485,6195,58,1900,500,3930,10,1,11677947,756,3235.00,3.60,12,0.23,2.00,1797.00,20350,20240201,-68.21,6040,20241029,7.12,20350,-68.21,20240201,6040,7.12,20241029,20350,-68.21,20240201,6040,7.12,20241029,0.81,N,199550,500,58 억,,89855,N,N,0,N,00,N
20241104,110756,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6410,70,2,1.10,146503790,23030,68.05,6340,6510,6190,8240,4440,6340,6361.43,0.77,0,2612,6546,6442,6256,6152,5966,6485,6195,58,1900,500,3930,10,1,11677947,749,3205.00,3.57,12,0.20,2.00,1797.00,20350,20240201,-68.50,6040,20241029,6.13,20350,-68.50,20240201,6040,6.13,20241029,20350,-68.50,20240201,6040,6.13,20241029,0.81,N,199550,500,58 억,,89855,N,N,0,N,00,N
20241104,100747,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6380,40,2,0.63,74917430,11887,35.12,6340,6380,6190,8240,4440,6340,6302.47,0.77,0,-851,6546,6442,6256,6152,5966,6485,6195,58,1900,500,3930,10,1,11677947,745,3190.00,3.55,12,0.10,2.00,1797.00,20350,20240201,-68.65,6040,20241029,5.63,20350,-68.65,20240201,6040,5.63,20241029,20350,-68.65,20240201,6040,5.63,20241029,0.81,N,199550,500,58 억,,89855,N,N,0,N,00,N
20241104,090758,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6350,10,2,0.16,12572460,1988,5.87,6340,6380,6270,8240,4440,6340,6324.18,0.77,0,-95,6546,6442,6256,6152,5966,6485,6195,58,1900,500,3930,10,1,11677947,742,3175.00,3.53,12,0.02,2.00,1797.00,20350,20240201,-68.80,6040,20241029,5.13,20350,-68.80,20240201,6040,5.13,20241029,20350,-68.80,20240201,6040,5.13,20241029,0.81,N,199550,500,58 억,,89855,N,N,0,N,00,N
20241101,160731,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6340,0,3,0.00,208452540,33784,88.97,6340,6360,6070,8240,4440,6340,6170.15,0.75,0,1886,6573,6456,6253,6136,5933,6515,6195,58,1900,500,3930,10,1,11677947,740,3170.00,3.53,12,0.29,2.00,1797.00,20350,20240201,-68.85,6040,20241029,4.97,20350,-68.85,20240201,6040,4.97,20241029,20350,-68.85,20240201,6040,4.97,20241029,0.84,N,199550,500,58 억,,87962,N,N,0,N,00,N
20241101,150748,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6220,-120,5,-1.89,188502070,30617,80.63,6340,6360,6070,8240,4440,6340,6156.78,0.75,0,1598,6573,6456,6253,6136,5933,6515,6195,58,1900,500,3930,10,1,11677947,726,3110.00,3.46,12,0.26,2.00,1797.00,20350,20240201,-69.43,6040,20241029,2.98,20350,-69.43,20240201,6040,2.98,20241029,20350,-69.43,20240201,6040,2.98,20241029,0.84,N,199550,500,58 억,,87962,N,N,0,N,00,N
20241101,140723,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6240,-100,5,-1.58,154668550,25162,66.26,6340,6360,6070,8240,4440,6340,6146.91,0.75,0,-1082,6573,6456,6253,6136,5933,6515,6195,58,1900,500,3930,10,1,11677947,729,3120.00,3.47,12,0.22,2.00,1797.00,20350,20240201,-69.34,6040,20241029,3.31,20350,-69.34,20240201,6040,3.31,20241029,20350,-69.34,20240201,6040,3.31,20241029,0.84,N,199550,500,58 억,,87962,N,N,0,N,00,N
20241101,130859,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6110,-230,5,-3.63,129529550,21096,55.55,6340,6360,6070,8240,4440,6340,6140.01,0.75,0,-607,6573,6456,6253,6136,5933,6515,6195,58,1900,500,3930,10,1,11677947,714,3055.00,3.40,12,0.18,2.00,1797.00,20350,20240201,-69.98,6040,20241029,1.16,20350,-69.98,20240201,6040,1.16,20241029,20350,-69.98,20240201,6040,1.16,20241029,0.84,N,199550,500,58 억,,87962,N,N,0,N,00,N
20241101,120859,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6210,-130,5,-2.05,92143980,14981,39.45,6340,6360,6080,8240,4440,6340,6150.72,0.75,0,-1357,6573,6456,6253,6136,5933,6515,6195,58,1900,500,3930,10,1,11677947,725,3105.00,3.46,12,0.13,2.00,1797.00,20350,20240201,-69.48,6040,20241029,2.81,20350,-69.48,20240201,6040,2.81,20241029,20350,-69.48,20240201,6040,2.81,20241029,0.84,N,199550,500,58 억,,87962,N,N,0,N,00,N
20241101,110856,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6210,-130,5,-2.05,57107690,9286,24.45,6340,6360,6080,8240,4440,6340,6149.87,0.75,0,-2006,6573,6456,6253,6136,5933,6515,6195,58,1900,500,3930,10,1,11677947,725,3105.00,3.46,12,0.08,2.00,1797.00,20350,20240201,-69.48,6040,20241029,2.81,20350,-69.48,20240201,6040,2.81,20241029,20350,-69.48,20240201,6040,2.81,20241029,0.84,N,199550,500,58 억,,87962,N,N,0,N,00,N
20241101,100857,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6120,-220,5,-3.47,31441030,5098,13.42,6340,6360,6110,8240,4440,6340,6167.33,0.75,0,-1619,6573,6456,6253,6136,5933,6515,6195,58,1900,500,3930,10,1,11677947,715,3060.00,3.41,12,0.04,2.00,1797.00,20350,20240201,-69.93,6040,20241029,1.32,20350,-69.93,20240201,6040,1.32,20241029,20350,-69.93,20240201,6040,1.32,20241029,0.84,N,199550,500,58 억,,87962,N,N,0,N,00,N
20241101,090855,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6290,-50,5,-0.79,2835000,456,1.20,6340,6360,6190,8240,4440,6340,6217.11,0.75,0,-317,6573,6456,6253,6136,5933,6515,6195,58,1900,500,3930,10,1,11677947,735,3145.00,3.50,12,0.00,2.00,1797.00,20350,20240201,-69.09,6040,20241029,4.14,20350,-69.09,20240201,6040,4.14,20241029,20350,-69.09,20240201,6040,4.14,20241029,0.84,N,199550,500,58 억,,87962,N,N,0,N,00,N