KissMeData/208370/price/prices-20231001.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20231031,160946,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7000,-180,5,-2.51,6907240290,969404,108.36,7350,7430,6820,9330,5030,7180,7125.36,1.75,0,-49352,7466,7322,7216,7072,6966,7395,7145,128,2150,500,4450,10,1,25680564,1798,59.83,4.80,12,3.77,117.00,1458.00,13624,20230324,-48.62,1813,20221122,286.10,13624,-48.62,20230324,1880,272.34,20230103,14090,-50.32,20230324,1875,273.33,20221122,3.44,N,208370,500,128 억,,449495,N,N,0,N,00,N
20231031,150956,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6970,-210,5,-2.92,6743020850,945926,105.74,7350,7430,6820,9330,5030,7180,7128.49,1.75,0,-48078,7466,7322,7216,7072,6966,7395,7145,128,2150,500,4450,10,1,25680564,1790,59.57,4.78,12,3.68,117.00,1458.00,13624,20230324,-48.84,1813,20221122,284.45,13624,-48.84,20230324,1880,270.74,20230103,14090,-50.53,20230324,1875,271.73,20221122,3.44,N,208370,500,128 억,,449495,N,N,0,N,00,N
20231031,141005,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6870,-310,5,-4.32,6224896080,871055,97.37,7350,7430,6860,9330,5030,7180,7146.39,1.75,0,-50162,7466,7322,7216,7072,6966,7395,7145,128,2150,500,4450,10,1,25680564,1764,58.72,4.71,12,3.39,117.00,1458.00,13624,20230324,-49.57,1813,20221122,278.93,13624,-49.57,20230324,1880,265.43,20230103,14090,-51.24,20230324,1875,266.40,20221122,3.44,N,208370,500,128 억,,449495,N,N,0,N,00,N
20231031,130956,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7000,-180,5,-2.51,5504435230,766970,85.73,7350,7430,6930,9330,5030,7180,7176.86,1.75,0,-52270,7466,7322,7216,7072,6966,7395,7145,128,2150,500,4450,10,1,25680564,1798,59.83,4.80,12,2.99,117.00,1458.00,13624,20230324,-48.62,1813,20221122,286.10,13624,-48.62,20230324,1880,272.34,20230103,14090,-50.32,20230324,1875,273.33,20221122,3.44,N,208370,500,128 억,,449495,N,N,0,N,00,N
20231031,120955,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7030,-150,5,-2.09,4372055210,604558,67.58,7350,7430,7020,9330,5030,7180,7231.82,1.75,0,-62334,7466,7322,7216,7072,6966,7395,7145,128,2150,500,4450,10,1,25680564,1805,60.09,4.82,12,2.35,117.00,1458.00,13624,20230324,-48.40,1813,20221122,287.76,13624,-48.40,20230324,1880,273.94,20230103,14090,-50.11,20230324,1875,274.93,20221122,3.44,N,208370,500,128 억,,449495,N,N,0,N,00,N
20231031,111021,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7190,10,2,0.14,3267217980,448999,50.19,7350,7430,7110,9330,5030,7180,7276.67,1.75,0,-41847,7466,7322,7216,7072,6966,7395,7145,128,2150,500,4450,10,1,25680564,1846,61.45,4.93,12,1.75,117.00,1458.00,13624,20230324,-47.23,1813,20221122,296.58,13624,-47.23,20230324,1880,282.45,20230103,14090,-48.97,20230324,1875,283.47,20221122,3.44,N,208370,500,128 억,,449495,N,N,0,N,00,N
20231031,101003,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7250,70,2,0.97,2691287760,369022,41.25,7350,7430,7110,9330,5030,7180,7293.03,1.75,0,-51425,7466,7322,7216,7072,6966,7395,7145,128,2150,500,4450,10,1,25680564,1862,61.97,4.97,12,1.44,117.00,1458.00,13624,20230324,-46.79,1813,20221122,299.89,13624,-46.79,20230324,1880,285.64,20230103,14090,-48.55,20230324,1875,286.67,20221122,3.44,N,208370,500,128 억,,449495,N,N,0,N,00,N
20231031,091003,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7360,180,2,2.51,1126830790,152867,17.09,7350,7430,7310,9330,5030,7180,7371.31,1.75,0,-4564,7466,7322,7216,7072,6966,7395,7145,128,2150,500,4450,10,1,25680564,1890,62.91,5.05,12,0.60,117.00,1458.00,13624,20230324,-45.98,1813,20221122,305.96,13624,-45.98,20230324,1880,291.49,20230103,14090,-47.76,20230324,1875,292.53,20221122,3.44,N,208370,500,128 억,,449495,N,N,0,N,00,N
20231030,160945,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7180,40,2,0.56,6354630880,879705,69.56,7130,7360,7110,9280,5000,7140,7223.72,1.63,0,30494,7826,7482,7266,6922,6706,7375,6815,128,2140,500,4420,10,1,25680564,1844,61.37,4.92,12,3.43,117.00,1458.00,13624,20230324,-47.30,1813,20221122,296.03,13624,-47.30,20230324,1880,281.91,20230103,14090,-49.04,20230324,1875,282.93,20221122,3.57,N,208370,500,128 억,,418939,N,N,0,N,00,N
20231030,150924,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7150,10,2,0.14,5997522810,829770,65.61,7130,7360,7110,9280,5000,7140,7228.01,1.63,0,32326,7826,7482,7266,6922,6706,7375,6815,128,2140,500,4420,10,1,25680564,1836,61.11,4.90,12,3.23,117.00,1458.00,13624,20230324,-47.52,1813,20221122,294.37,13624,-47.52,20230324,1880,280.32,20230103,14090,-49.25,20230324,1875,281.33,20221122,3.57,N,208370,500,128 억,,418939,N,N,0,N,00,N
20231030,140923,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7190,50,2,0.70,5309721720,733673,58.01,7130,7360,7110,9280,5000,7140,7237.27,1.63,0,514,7826,7482,7266,6922,6706,7375,6815,128,2140,500,4420,10,1,25680564,1846,61.45,4.93,12,2.86,117.00,1458.00,13624,20230324,-47.23,1813,20221122,296.58,13624,-47.23,20230324,1880,282.45,20230103,14090,-48.97,20230324,1875,283.47,20221122,3.57,N,208370,500,128 억,,418939,N,N,0,N,00,N
20231030,130925,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7220,80,2,1.12,5007315400,691717,54.69,7130,7360,7110,9280,5000,7140,7239.07,1.63,0,-3961,7826,7482,7266,6922,6706,7375,6815,128,2140,500,4420,10,1,25680564,1854,61.71,4.95,12,2.69,117.00,1458.00,13624,20230324,-47.01,1813,20221122,298.23,13624,-47.01,20230324,1880,284.04,20230103,14090,-48.76,20230324,1875,285.07,20221122,3.57,N,208370,500,128 억,,418939,N,N,0,N,00,N
20231030,120918,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7110,-30,5,-0.42,4459990220,615490,48.67,7130,7360,7110,9280,5000,7140,7246.37,1.63,0,4788,7826,7482,7266,6922,6706,7375,6815,128,2140,500,4420,10,1,25680564,1826,60.77,4.88,12,2.40,117.00,1458.00,13624,20230324,-47.81,1813,20221122,292.17,13624,-47.81,20230324,1880,278.19,20230103,14090,-49.54,20230324,1875,279.20,20221122,3.57,N,208370,500,128 억,,418939,N,N,0,N,00,N
20231030,110919,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7260,120,2,1.68,3326802320,457494,36.17,7130,7360,7130,9280,5000,7140,7272.00,1.63,0,91943,7826,7482,7266,6922,6706,7375,6815,128,2140,500,4420,10,1,25680564,1864,62.05,4.98,12,1.78,117.00,1458.00,13624,20230324,-46.71,1813,20221122,300.44,13624,-46.71,20230324,1880,286.17,20230103,14090,-48.47,20230324,1875,287.20,20221122,3.57,N,208370,500,128 억,,418939,N,N,0,N,00,N
20231030,100916,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7290,150,2,2.10,2082802990,286746,22.67,7130,7360,7130,9280,5000,7140,7263.89,1.63,0,72820,7826,7482,7266,6922,6706,7375,6815,128,2140,500,4420,10,1,25680564,1872,62.31,5.00,12,1.12,117.00,1458.00,13624,20230324,-46.49,1813,20221122,302.10,13624,-46.49,20230324,1880,287.77,20230103,14090,-48.26,20230324,1875,288.80,20221122,3.57,N,208370,500,128 억,,418939,N,N,0,N,00,N
20231030,090914,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7150,10,2,0.14,605456410,83904,6.63,7130,7310,7130,9280,5000,7140,7216.72,1.63,0,21696,7826,7482,7266,6922,6706,7375,6815,128,2140,500,4420,10,1,25680564,1836,61.11,4.90,12,0.33,117.00,1458.00,13624,20230324,-47.52,1813,20221122,294.37,13624,-47.52,20230324,1880,280.32,20230103,14090,-49.25,20230324,1875,281.33,20221122,3.57,N,208370,500,128 억,,418939,N,N,0,N,00,N
20231027,160844,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7140,-70,5,-0.97,9157246410,1248952,164.69,7270,7610,7050,9370,5050,7210,7332.56,1.59,0,10905,7823,7516,7343,7036,6863,7430,6950,128,2160,500,4470,10,1,25680564,1834,61.03,4.90,12,4.86,117.00,1458.00,13624,20230324,-47.59,1813,20221122,293.82,13624,-47.59,20230324,1880,279.79,20230103,14090,-49.33,20230324,1875,280.80,20221122,3.17,N,208370,500,128 억,,407453,N,N,0,N,00,N
20231027,150916,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7170,-40,5,-0.55,8836585790,1204096,158.77,7270,7610,7050,9370,5050,7210,7338.79,1.59,0,9918,7823,7516,7343,7036,6863,7430,6950,128,2160,500,4470,10,1,25680564,1841,61.28,4.92,12,4.69,117.00,1458.00,13624,20230324,-47.37,1813,20221122,295.48,13624,-47.37,20230324,1880,281.38,20230103,14090,-49.11,20230324,1875,282.40,20221122,3.17,N,208370,500,128 억,,407453,N,N,0,N,00,N
20231027,140915,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7210,0,3,0.00,7602491910,1031505,136.02,7270,7610,7050,9370,5050,7210,7370.31,1.59,0,8143,7823,7516,7343,7036,6863,7430,6950,128,2160,500,4470,10,1,25680564,1852,61.62,4.95,12,4.02,117.00,1458.00,13624,20230324,-47.08,1813,20221122,297.68,13624,-47.08,20230324,1880,283.51,20230103,14090,-48.83,20230324,1875,284.53,20221122,3.17,N,208370,500,128 억,,407453,N,N,0,N,00,N
20231027,130905,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7300,90,2,1.25,6454236050,872916,115.10,7270,7610,7050,9370,5050,7210,7393.91,1.59,0,5451,7823,7516,7343,7036,6863,7430,6950,128,2160,500,4470,10,1,25680564,1875,62.39,5.01,12,3.40,117.00,1458.00,13624,20230324,-46.42,1813,20221122,302.65,13624,-46.42,20230324,1880,288.30,20230103,14090,-48.19,20230324,1875,289.33,20221122,3.17,N,208370,500,128 억,,407453,N,N,0,N,00,N
20231027,120919,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7600,390,2,5.41,4269817790,578424,76.27,7270,7610,7050,9370,5050,7210,7381.86,1.59,0,57826,7823,7516,7343,7036,6863,7430,6950,128,2160,500,4470,10,1,25680564,1952,64.96,5.21,12,2.25,117.00,1458.00,13624,20230324,-44.22,1813,20221122,319.19,13624,-44.22,20230324,1880,304.26,20230103,14090,-46.06,20230324,1875,305.33,20221122,3.17,N,208370,500,128 억,,407453,N,N,0,N,00,N
20231027,110924,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7440,230,2,3.19,2958680000,404563,53.35,7270,7550,7050,9370,5050,7210,7313.31,1.59,0,49073,7823,7516,7343,7036,6863,7430,6950,128,2160,500,4470,10,1,25680564,1911,63.59,5.10,12,1.58,117.00,1458.00,13624,20230324,-45.39,1813,20221122,310.37,13624,-45.39,20230324,1880,295.74,20230103,14090,-47.20,20230324,1875,296.80,20221122,3.17,N,208370,500,128 억,,407453,N,N,0,N,00,N
20231027,100913,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7260,50,2,0.69,1815382760,250741,33.06,7270,7550,7050,9370,5050,7210,7240.09,1.59,0,-9778,7823,7516,7343,7036,6863,7430,6950,128,2160,500,4470,10,1,25680564,1864,62.05,4.98,12,0.98,117.00,1458.00,13624,20230324,-46.71,1813,20221122,300.44,13624,-46.71,20230324,1880,286.17,20230103,14090,-48.47,20230324,1875,287.20,20221122,3.17,N,208370,500,128 억,,407453,N,N,0,N,00,N
20231027,090913,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7330,120,2,1.66,645343570,87902,11.59,7270,7550,7260,9370,5050,7210,7341.85,1.59,0,25673,7823,7516,7343,7036,6863,7430,6950,128,2160,500,4470,10,1,25680564,1882,62.65,5.03,12,0.34,117.00,1458.00,13624,20230324,-46.20,1813,20221122,304.30,13624,-46.20,20230324,1880,289.89,20230103,14090,-47.98,20230324,1875,290.93,20221122,3.17,N,208370,500,128 억,,407453,N,N,0,N,00,N
20231026,160901,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7210,-620,5,-7.92,5502662270,748979,101.77,7650,7650,7170,10170,5490,7830,7345.89,1.59,0,144,8216,8022,7866,7672,7516,7945,7595,128,2340,500,4850,10,1,25680564,1852,61.62,4.95,12,2.92,117.00,1458.00,13624,20230324,-47.08,1813,20221122,297.68,13624,-47.08,20230324,1880,283.51,20230103,14090,-48.83,20230324,1875,284.53,20221122,3.22,N,208370,500,128 억,,407558,N,N,0,N,00,N
20231026,150901,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7220,-610,5,-7.79,5347096490,727420,98.84,7650,7650,7170,10170,5490,7830,7349.59,1.59,0,3942,8216,8022,7866,7672,7516,7945,7595,128,2340,500,4850,10,1,25680564,1854,61.71,4.95,12,2.83,117.00,1458.00,13624,20230324,-47.01,1813,20221122,298.23,13624,-47.01,20230324,1880,284.04,20230103,14090,-48.76,20230324,1875,285.07,20221122,3.22,N,208370,500,128 억,,407558,N,N,0,N,00,N
20231026,140903,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7240,-590,5,-7.54,4843428980,657540,89.34,7650,7650,7170,10170,5490,7830,7364.72,1.59,0,18595,8216,8022,7866,7672,7516,7945,7595,128,2340,500,4850,10,1,25680564,1859,61.88,4.97,12,2.56,117.00,1458.00,13624,20230324,-46.86,1813,20221122,299.34,13624,-46.86,20230324,1880,285.11,20230103,14090,-48.62,20230324,1875,286.13,20221122,3.22,N,208370,500,128 억,,407558,N,N,0,N,00,N
20231026,130901,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7260,-570,5,-7.28,4488481440,608389,82.66,7650,7650,7170,10170,5490,7830,7376.32,1.59,0,21720,8216,8022,7866,7672,7516,7945,7595,128,2340,500,4850,10,1,25680564,1864,62.05,4.98,12,2.37,117.00,1458.00,13624,20230324,-46.71,1813,20221122,300.44,13624,-46.71,20230324,1880,286.17,20230103,14090,-48.47,20230324,1875,287.20,20221122,3.22,N,208370,500,128 억,,407558,N,N,0,N,00,N
20231026,120856,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7240,-590,5,-7.54,4108397110,556085,75.56,7650,7650,7170,10170,5490,7830,7386.65,1.59,0,27695,8216,8022,7866,7672,7516,7945,7595,128,2340,500,4850,10,1,25680564,1859,61.88,4.97,12,2.17,117.00,1458.00,13624,20230324,-46.86,1813,20221122,299.34,13624,-46.86,20230324,1880,285.11,20230103,14090,-48.62,20230324,1875,286.13,20221122,3.22,N,208370,500,128 억,,407558,N,N,0,N,00,N
20231026,110908,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7340,-490,5,-6.26,3016643550,405681,55.12,7650,7650,7320,10170,5490,7830,7434.25,1.59,0,32418,8216,8022,7866,7672,7516,7945,7595,128,2340,500,4850,10,1,25680564,1885,62.74,5.03,12,1.58,117.00,1458.00,13624,20230324,-46.12,1813,20221122,304.85,13624,-46.12,20230324,1880,290.43,20230103,14090,-47.91,20230324,1875,291.47,20221122,3.22,N,208370,500,128 억,,407558,N,N,0,N,00,N
20231026,100905,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7470,-360,5,-4.60,2302525330,309408,42.04,7650,7650,7320,10170,5490,7830,7439.46,1.59,0,68207,8216,8022,7866,7672,7516,7945,7595,128,2340,500,4850,10,1,25680564,1918,63.85,5.12,12,1.20,117.00,1458.00,13624,20230324,-45.17,1813,20221122,312.02,13624,-45.17,20230324,1880,297.34,20230103,14090,-46.98,20230324,1875,298.40,20221122,3.22,N,208370,500,128 억,,407558,N,N,0,N,00,N
20231026,090903,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7390,-440,5,-5.62,747272710,100160,13.61,7650,7650,7320,10170,5490,7830,7454.08,1.59,0,19771,8216,8022,7866,7672,7516,7945,7595,128,2340,500,4850,10,1,25680564,1898,63.16,5.07,12,0.39,117.00,1458.00,13624,20230324,-45.76,1813,20221122,307.61,13624,-45.76,20230324,1880,293.09,20230103,14090,-47.55,20230324,1875,294.13,20221122,3.22,N,208370,500,128 억,,407558,N,N,0,N,00,N
20231025,160904,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7830,130,2,1.69,5695890350,723663,104.97,7970,8060,7710,10010,5390,7700,7871.02,2.23,0,-165952,8200,7950,7500,7250,6800,8075,7375,128,2310,500,4770,10,1,25680564,2011,66.92,5.37,12,2.82,117.00,1458.00,13624,20230324,-42.53,1813,20221122,331.88,13624,-42.53,20230324,1880,316.49,20230103,14090,-44.43,20230324,1875,317.60,20221122,3.36,N,208370,500,128 억,,571549,N,N,0,N,00,N
20231025,150904,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7880,180,2,2.34,5386043160,684244,99.25,7970,8060,7710,10010,5390,7700,7871.52,2.23,0,-150847,8200,7950,7500,7250,6800,8075,7375,128,2310,500,4770,10,1,25680564,2024,67.35,5.40,12,2.66,117.00,1458.00,13624,20230324,-42.16,1813,20221122,334.64,13624,-42.16,20230324,1880,319.15,20230103,14090,-44.07,20230324,1875,320.27,20221122,3.36,N,208370,500,128 억,,571549,N,N,0,N,00,N
20231025,140857,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7870,170,2,2.21,4768346610,605861,87.88,7970,8060,7710,10010,5390,7700,7870.36,2.23,0,-148272,8200,7950,7500,7250,6800,8075,7375,128,2310,500,4770,10,1,25680564,2021,67.26,5.40,12,2.36,117.00,1458.00,13624,20230324,-42.23,1813,20221122,334.09,13624,-42.23,20230324,1880,318.62,20230103,14090,-44.14,20230324,1875,319.73,20221122,3.36,N,208370,500,128 억,,571549,N,N,0,N,00,N
20231025,130859,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7810,110,2,1.43,4469941700,567753,82.36,7970,8060,7710,10010,5390,7700,7873.04,2.23,0,-150710,8200,7950,7500,7250,6800,8075,7375,128,2310,500,4770,10,1,25680564,2006,66.75,5.36,12,2.21,117.00,1458.00,13624,20230324,-42.67,1813,20221122,330.78,13624,-42.67,20230324,1880,315.43,20230103,14090,-44.57,20230324,1875,316.53,20221122,3.36,N,208370,500,128 억,,571549,N,N,0,N,00,N
20231025,120900,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7850,150,2,1.95,3752766540,475769,69.01,7970,8060,7710,10010,5390,7700,7887.79,2.23,0,-103491,8200,7950,7500,7250,6800,8075,7375,128,2310,500,4770,10,1,25680564,2016,67.09,5.38,12,1.85,117.00,1458.00,13624,20230324,-42.38,1813,20221122,332.98,13624,-42.38,20230324,1880,317.55,20230103,14090,-44.29,20230324,1875,318.67,20221122,3.36,N,208370,500,128 억,,571549,N,N,0,N,00,N
20231025,110902,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7900,200,2,2.60,2788464510,354661,51.45,7970,8000,7710,10010,5390,7700,7862.34,2.23,0,-78673,8200,7950,7500,7250,6800,8075,7375,128,2310,500,4770,10,1,25680564,2029,67.52,5.42,12,1.38,117.00,1458.00,13624,20230324,-42.01,1813,20221122,335.74,13624,-42.01,20230324,1880,320.21,20230103,14090,-43.93,20230324,1875,321.33,20221122,3.36,N,208370,500,128 억,,571549,N,N,0,N,00,N
20231025,100903,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7840,140,2,1.82,2283728380,290659,42.16,7970,8000,7710,10010,5390,7700,7857.07,2.23,0,-82071,8200,7950,7500,7250,6800,8075,7375,128,2310,500,4770,10,1,25680564,2013,67.01,5.38,12,1.13,117.00,1458.00,13624,20230324,-42.45,1813,20221122,332.43,13624,-42.45,20230324,1880,317.02,20230103,14090,-44.36,20230324,1875,318.13,20221122,3.36,N,208370,500,128 억,,571549,N,N,0,N,00,N
20231025,090858,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7810,110,2,1.43,1095089680,138971,20.16,7970,8000,7710,10010,5390,7700,7879.99,2.23,0,-56585,8200,7950,7500,7250,6800,8075,7375,128,2310,500,4770,10,1,25680564,2006,66.75,5.36,12,0.54,117.00,1458.00,13624,20230324,-42.67,1813,20221122,330.78,13624,-42.67,20230324,1880,315.43,20230103,14090,-44.57,20230324,1875,316.53,20221122,3.36,N,208370,500,128 억,,571549,N,N,0,N,00,N
20231024,160840,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7700,430,2,5.91,5032691350,677368,133.28,7330,7750,7050,9450,5090,7270,7429.76,2.11,0,32827,7630,7450,7300,7120,6970,7540,7210,128,2180,500,4500,10,1,25680564,1977,65.81,5.28,12,2.64,117.00,1458.00,13624,20230324,-43.48,1813,20221122,324.71,13624,-43.48,20230324,1880,309.57,20230103,14090,-45.35,20230324,1875,310.67,20221122,3.54,N,208370,500,128 억,,541202,N,N,0,N,00,N
20231024,150853,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7670,400,2,5.50,4643395780,626854,123.34,7330,7680,7050,9450,5090,7270,7407.68,2.11,0,31576,7630,7450,7300,7120,6970,7540,7210,128,2180,500,4500,10,1,25680564,1970,65.56,5.26,12,2.44,117.00,1458.00,13624,20230324,-43.70,1813,20221122,323.06,13624,-43.70,20230324,1880,307.98,20230103,14090,-45.56,20230324,1875,309.07,20221122,3.54,N,208370,500,128 억,,541202,N,N,0,N,00,N
20231024,140838,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7540,270,2,3.71,3717272050,505352,99.43,7330,7550,7050,9450,5090,7270,7355.98,2.11,0,28129,7630,7450,7300,7120,6970,7540,7210,128,2180,500,4500,10,1,25680564,1936,64.44,5.17,12,1.97,117.00,1458.00,13624,20230324,-44.66,1813,20221122,315.89,13624,-44.66,20230324,1880,301.06,20230103,14090,-46.49,20230324,1875,302.13,20221122,3.54,N,208370,500,128 억,,541202,N,N,0,N,00,N
20231024,130844,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7410,140,2,1.93,3205582480,437198,86.02,7330,7520,7050,9450,5090,7270,7332.25,2.11,0,17008,7630,7450,7300,7120,6970,7540,7210,128,2180,500,4500,10,1,25680564,1903,63.33,5.08,12,1.70,117.00,1458.00,13624,20230324,-45.61,1813,20221122,308.71,13624,-45.61,20230324,1880,294.15,20230103,14090,-47.41,20230324,1875,295.20,20221122,3.54,N,208370,500,128 억,,541202,N,N,0,N,00,N
20231024,120853,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7340,70,2,0.96,2562467010,350699,69.00,7330,7520,7050,9450,5090,7270,7306.85,2.11,0,18056,7630,7450,7300,7120,6970,7540,7210,128,2180,500,4500,10,1,25680564,1885,62.74,5.03,12,1.37,117.00,1458.00,13624,20230324,-46.12,1813,20221122,304.85,13624,-46.12,20230324,1880,290.43,20230103,14090,-47.91,20230324,1875,291.47,20221122,3.54,N,208370,500,128 억,,541202,N,N,0,N,00,N
20231024,110848,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7150,-120,5,-1.65,2117068490,289768,57.02,7330,7520,7050,9450,5090,7270,7306.21,2.11,0,7561,7630,7450,7300,7120,6970,7540,7210,128,2180,500,4500,10,1,25680564,1836,61.11,4.90,12,1.13,117.00,1458.00,13624,20230324,-47.52,1813,20221122,294.37,13624,-47.52,20230324,1880,280.32,20230103,14090,-49.25,20230324,1875,281.33,20221122,3.54,N,208370,500,128 억,,541202,N,N,0,N,00,N
20231024,100839,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7220,-50,5,-0.69,1362593670,183970,36.20,7330,7520,7210,9450,5090,7270,7407.36,2.11,0,-13007,7630,7450,7300,7120,6970,7540,7210,128,2180,500,4500,10,1,25680564,1854,61.71,4.95,12,0.72,117.00,1458.00,13624,20230324,-47.01,1813,20221122,298.23,13624,-47.01,20230324,1880,284.04,20230103,14090,-48.76,20230324,1875,285.07,20221122,3.54,N,208370,500,128 억,,541202,N,N,0,N,00,N
20231024,090847,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7430,160,2,2.20,358908690,48437,9.53,7330,7480,7330,9450,5090,7270,7412.76,2.11,0,5520,7630,7450,7300,7120,6970,7540,7210,128,2180,500,4500,10,1,25680564,1908,63.50,5.10,12,0.19,117.00,1458.00,13624,20230324,-45.46,1813,20221122,309.82,13624,-45.46,20230324,1880,295.21,20230103,14090,-47.27,20230324,1875,296.27,20221122,3.54,N,208370,500,128 억,,541202,N,N,0,N,00,N
20231023,160834,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7270,0,3,0.00,3610903310,492253,33.75,7150,7480,7150,9450,5090,7270,7335.56,1.95,0,37407,7970,7620,7400,7050,6830,7510,6940,128,2180,500,4500,10,1,25680564,1867,62.14,4.99,12,1.92,117.00,1458.00,13624,20230324,-46.64,1813,20221122,300.99,13624,-46.64,20230324,1880,286.70,20230103,14090,-48.40,20230324,1875,287.73,20221122,3.73,N,208370,500,128 억,,501868,N,N,0,N,00,N
20231023,150840,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7270,0,3,0.00,3374332930,459720,31.52,7150,7480,7150,9450,5090,7270,7340.03,1.95,0,30101,7970,7620,7400,7050,6830,7510,6940,128,2180,500,4500,10,1,25680564,1867,62.14,4.99,12,1.79,117.00,1458.00,13624,20230324,-46.64,1813,20221122,300.99,13624,-46.64,20230324,1880,286.70,20230103,14090,-48.40,20230324,1875,287.73,20221122,3.73,N,208370,500,128 억,,501868,N,N,0,N,00,N
20231023,140837,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7350,80,2,1.10,2872081110,391205,26.82,7150,7480,7150,9450,5090,7270,7341.69,1.95,0,13265,7970,7620,7400,7050,6830,7510,6940,128,2180,500,4500,10,1,25680564,1888,62.82,5.04,12,1.52,117.00,1458.00,13624,20230324,-46.05,1813,20221122,305.41,13624,-46.05,20230324,1880,290.96,20230103,14090,-47.84,20230324,1875,292.00,20221122,3.73,N,208370,500,128 억,,501868,N,N,0,N,00,N
20231023,130844,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7410,140,2,1.93,2567938240,349886,23.99,7150,7480,7150,9450,5090,7270,7339.43,1.95,0,21241,7970,7620,7400,7050,6830,7510,6940,128,2180,500,4500,10,1,25680564,1903,63.33,5.08,12,1.36,117.00,1458.00,13624,20230324,-45.61,1813,20221122,308.71,13624,-45.61,20230324,1880,294.15,20230103,14090,-47.41,20230324,1875,295.20,20221122,3.73,N,208370,500,128 억,,501868,N,N,0,N,00,N
20231023,120835,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7360,90,2,1.24,2400038270,327181,22.43,7150,7480,7150,9450,5090,7270,7335.58,1.95,0,13908,7970,7620,7400,7050,6830,7510,6940,128,2180,500,4500,10,1,25680564,1890,62.91,5.05,12,1.27,117.00,1458.00,13624,20230324,-45.98,1813,20221122,305.96,13624,-45.98,20230324,1880,291.49,20230103,14090,-47.76,20230324,1875,292.53,20221122,3.73,N,208370,500,128 억,,501868,N,N,0,N,00,N
20231023,110832,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7440,170,2,2.34,2154237660,293923,20.15,7150,7480,7150,9450,5090,7270,7329.33,1.95,0,3947,7970,7620,7400,7050,6830,7510,6940,128,2180,500,4500,10,1,25680564,1911,63.59,5.10,12,1.14,117.00,1458.00,13624,20230324,-45.39,1813,20221122,310.37,13624,-45.39,20230324,1880,295.74,20230103,14090,-47.20,20230324,1875,296.80,20221122,3.73,N,208370,500,128 억,,501868,N,N,0,N,00,N
20231023,100826,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7320,50,2,0.69,1660523580,227061,15.57,7150,7410,7150,9450,5090,7270,7313.18,1.95,0,-8186,7970,7620,7400,7050,6830,7510,6940,128,2180,500,4500,10,1,25680564,1880,62.56,5.02,12,0.88,117.00,1458.00,13624,20230324,-46.27,1813,20221122,303.75,13624,-46.27,20230324,1880,289.36,20230103,14090,-48.05,20230324,1875,290.40,20221122,3.73,N,208370,500,128 억,,501868,N,N,0,N,00,N
20231023,090845,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7320,50,2,0.69,342085340,47276,3.24,7150,7320,7150,9450,5090,7270,7235.67,1.95,0,12781,7970,7620,7400,7050,6830,7510,6940,128,2180,500,4500,10,1,25680564,1880,62.56,5.02,12,0.18,117.00,1458.00,13624,20230324,-46.27,1813,20221122,303.75,13624,-46.27,20230324,1880,289.36,20230103,14090,-48.05,20230324,1875,290.40,20221122,3.73,N,208370,500,128 억,,501868,N,N,0,N,00,N
20231020,160832,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7270,-570,5,-7.27,10625120080,1440187,200.47,7700,7750,7180,10190,5490,7840,7378.08,1.25,0,183271,8506,8172,8006,7672,7506,8090,7590,128,2350,500,4860,10,1,25680564,1867,62.14,4.99,12,5.61,117.00,1458.00,13624,20230324,-46.64,1813,20221122,300.99,13624,-46.64,20230324,1880,286.70,20230103,14090,-48.40,20230324,1875,287.73,20221122,3.81,N,208370,500,128 억,,321919,N,N,6,N,00,N
20231020,150830,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7270,-570,5,-7.27,10156417620,1375719,191.49,7700,7750,7180,10190,5490,7840,7382.63,1.25,0,176048,8506,8172,8006,7672,7506,8090,7590,128,2350,500,4860,10,1,25680564,1867,62.14,4.99,12,5.36,117.00,1458.00,13624,20230324,-46.64,1813,20221122,300.99,13624,-46.64,20230324,1880,286.70,20230103,14090,-48.40,20230324,1875,287.73,20221122,3.81,N,208370,500,128 억,,321919,N,N,6,N,00,N
20231020,140838,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7350,-490,5,-6.25,7056128700,957342,133.26,7700,7750,7180,10190,5490,7840,7370.54,1.25,0,250230,8506,8172,8006,7672,7506,8090,7590,128,2350,500,4860,10,1,25680564,1888,62.82,5.04,12,3.73,117.00,1458.00,13624,20230324,-46.05,1813,20221122,305.41,13624,-46.05,20230324,1880,290.96,20230103,14090,-47.84,20230324,1875,292.00,20221122,3.81,N,208370,500,128 억,,321919,N,N,6,N,00,N
20231020,130815,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7330,-510,5,-6.51,6119753480,830755,115.64,7700,7750,7180,10190,5490,7840,7366.50,1.25,0,285356,8506,8172,8006,7672,7506,8090,7590,128,2350,500,4860,10,1,25680564,1882,62.65,5.03,12,3.23,117.00,1458.00,13624,20230324,-46.20,1813,20221122,304.30,13624,-46.20,20230324,1880,289.89,20230103,14090,-47.98,20230324,1875,290.93,20221122,3.81,N,208370,500,128 억,,321919,N,N,6,N,00,N
20231020,120825,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7280,-560,5,-7.14,5375651630,728602,101.42,7700,7750,7180,10190,5490,7840,7378.04,1.25,0,272999,8506,8172,8006,7672,7506,8090,7590,128,2350,500,4860,10,1,25680564,1870,62.22,4.99,12,2.84,117.00,1458.00,13624,20230324,-46.56,1813,20221122,301.54,13624,-46.56,20230324,1880,287.23,20230103,14090,-48.33,20230324,1875,288.27,20221122,3.81,N,208370,500,128 억,,321919,N,N,6,N,00,N
20231020,110835,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7320,-520,5,-6.63,2994943990,399499,55.61,7700,7750,7310,10190,5490,7840,7496.75,1.25,0,128730,8506,8172,8006,7672,7506,8090,7590,128,2350,500,4860,10,1,25680564,1880,62.56,5.02,12,1.56,117.00,1458.00,13624,20230324,-46.27,1813,20221122,303.75,13624,-46.27,20230324,1880,289.36,20230103,14090,-48.05,20230324,1875,290.40,20221122,3.81,N,208370,500,128 억,,321919,N,N,6,N,00,N
20231020,100825,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7420,-420,5,-5.36,1932481120,255436,35.56,7700,7750,7420,10190,5490,7840,7565.42,1.25,0,77359,8506,8172,8006,7672,7506,8090,7590,128,2350,500,4860,10,1,25680564,1905,63.42,5.09,12,0.99,117.00,1458.00,13624,20230324,-45.54,1813,20221122,309.27,13624,-45.54,20230324,1880,294.68,20230103,14090,-47.34,20230324,1875,295.73,20221122,3.81,N,208370,500,128 억,,321919,N,N,6,N,00,N
20231020,090826,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7610,-230,5,-2.93,481254640,62706,8.73,7700,7750,7530,10190,5490,7840,7674.78,1.25,0,24857,8506,8172,8006,7672,7506,8090,7590,128,2350,500,4860,10,1,25680564,1954,65.04,5.22,12,0.24,117.00,1458.00,13624,20230324,-44.14,1813,20221122,319.75,13624,-44.14,20230324,1880,304.79,20230103,14090,-45.99,20230324,1875,305.87,20221122,3.81,N,208370,500,128 억,,321919,N,N,6,N,00,N
20231019,160823,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7840,-360,5,-4.39,5658286240,704703,116.82,8130,8340,7840,10660,5740,8200,8030.28,1.36,0,-27619,8566,8382,8246,8062,7926,8315,7995,128,2460,500,5080,10,1,25680564,2013,67.01,5.38,12,2.74,117.00,1458.00,13624,20230324,-42.45,1774,20221017,341.94,13624,-42.45,20230324,1880,317.02,20230103,14090,-44.36,20230324,1875,318.13,20221122,4.12,N,208370,500,128 억,,349358,N,N,6,N,00,N
20231019,150816,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7890,-310,5,-3.78,5360072430,666774,110.54,8130,8340,7840,10660,5740,8200,8038.74,1.36,0,-28537,8566,8382,8246,8062,7926,8315,7995,128,2460,500,5080,10,1,25680564,2026,67.44,5.41,12,2.60,117.00,1458.00,13624,20230324,-42.09,1774,20221017,344.76,13624,-42.09,20230324,1880,319.68,20230103,14090,-44.00,20230324,1875,320.80,20221122,4.12,N,208370,500,128 억,,349358,N,N,2,N,00,N
20231019,140827,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7880,-320,5,-3.90,4963773910,616412,102.19,8130,8340,7870,10660,5740,8200,8052.62,1.36,0,-37948,8566,8382,8246,8062,7926,8315,7995,128,2460,500,5080,10,1,25680564,2024,67.35,5.40,12,2.40,117.00,1458.00,13624,20230324,-42.16,1774,20221017,344.19,13624,-42.16,20230324,1880,319.15,20230103,14090,-44.07,20230324,1875,320.27,20221122,4.12,N,208370,500,128 억,,349358,N,N,2,N,00,N
20231019,130819,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7950,-250,5,-3.05,4423881570,548216,90.88,8130,8340,7920,10660,5740,8200,8069.53,1.36,0,-28809,8566,8382,8246,8062,7926,8315,7995,128,2460,500,5080,10,1,25680564,2042,67.95,5.45,12,2.13,117.00,1458.00,13624,20230324,-41.65,1774,20221017,348.14,13624,-41.65,20230324,1880,322.87,20230103,14090,-43.58,20230324,1875,324.00,20221122,4.12,N,208370,500,128 억,,349358,N,N,2,N,00,N
20231019,120825,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8030,-170,5,-2.07,3461120930,427667,70.90,8130,8340,8000,10660,5740,8200,8092.96,1.36,0,-7446,8566,8382,8246,8062,7926,8315,7995,128,2460,500,5080,10,1,25680564,2062,68.63,5.51,12,1.67,117.00,1458.00,13624,20230324,-41.06,1774,20221017,352.65,13624,-41.06,20230324,1880,327.13,20230103,14090,-43.01,20230324,1875,328.27,20221122,4.12,N,208370,500,128 억,,349358,N,N,2,N,00,N
20231019,110820,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8070,-130,5,-1.59,2010736790,248995,41.28,8130,8170,8000,10660,5740,8200,8075.27,1.36,0,8326,8566,8382,8246,8062,7926,8315,7995,128,2460,500,5080,10,1,25680564,2072,68.97,5.53,12,0.97,117.00,1458.00,13624,20230324,-40.77,1774,20221017,354.90,13624,-40.77,20230324,1880,329.26,20230103,14090,-42.73,20230324,1875,330.40,20221122,4.12,N,208370,500,128 억,,349358,N,N,2,N,00,N
20231019,100813,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8040,-160,5,-1.95,1443030080,178446,29.58,8130,8170,8000,10660,5740,8200,8086.46,1.36,0,20246,8566,8382,8246,8062,7926,8315,7995,128,2460,500,5080,10,1,25680564,2065,68.72,5.51,12,0.69,117.00,1458.00,13624,20230324,-40.99,1774,20221017,353.21,13624,-40.99,20230324,1880,327.66,20230103,14090,-42.94,20230324,1875,328.80,20221122,4.12,N,208370,500,128 억,,349358,N,N,2,N,00,N
20231019,090824,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8070,-130,5,-1.59,421000430,52120,8.64,8130,8170,8000,10660,5740,8200,8076.84,1.36,0,9710,8566,8382,8246,8062,7926,8315,7995,128,2460,500,5080,10,1,25680564,2072,68.97,5.53,12,0.20,117.00,1458.00,13624,20230324,-40.77,1774,20221017,354.90,13624,-40.77,20230324,1880,329.26,20230103,14090,-42.73,20230324,1875,330.40,20221122,4.12,N,208370,500,128 억,,349358,N,N,2,N,00,N
20231018,160827,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8200,-210,5,-2.50,4709492170,570437,78.94,8280,8430,8110,10930,5890,8410,8255.93,1.19,0,46081,8883,8646,8513,8276,8143,8580,8210,128,2520,500,5210,10,1,25680564,2106,70.09,5.62,12,2.22,117.00,1458.00,13624,20230324,-39.81,1701,20221014,382.07,13624,-39.81,20230324,1880,336.17,20230103,14090,-41.80,20230324,1875,337.33,20221122,4.24,N,208370,500,128 억,,304812,N,N,2,N,00,N
20231018,150817,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8180,-230,5,-2.73,4413982690,534356,73.94,8280,8430,8110,10930,5890,8410,8260.27,1.19,0,44316,8883,8646,8513,8276,8143,8580,8210,128,2520,500,5210,10,1,25680564,2101,69.91,5.61,12,2.08,117.00,1458.00,13624,20230324,-39.96,1701,20221014,380.89,13624,-39.96,20230324,1880,335.11,20230103,14090,-41.94,20230324,1875,336.27,20221122,4.24,N,208370,500,128 억,,304812,N,N,0,N,00,N
20231018,140806,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8170,-240,5,-2.85,3897060060,471098,65.19,8280,8430,8110,10930,5890,8410,8272.18,1.19,0,27355,8883,8646,8513,8276,8143,8580,8210,128,2520,500,5210,10,1,25680564,2098,69.83,5.60,12,1.83,117.00,1458.00,13624,20230324,-40.03,1701,20221014,380.31,13624,-40.03,20230324,1880,334.57,20230103,14090,-42.02,20230324,1875,335.73,20221122,4.24,N,208370,500,128 억,,304812,N,N,0,N,00,N
20231018,130805,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8120,-290,5,-3.45,3402086980,410530,56.81,8280,8430,8110,10930,5890,8410,8286.95,1.19,0,2742,8883,8646,8513,8276,8143,8580,8210,128,2520,500,5210,10,1,25680564,2085,69.40,5.57,12,1.60,117.00,1458.00,13624,20230324,-40.40,1701,20221014,377.37,13624,-40.40,20230324,1880,331.91,20230103,14090,-42.37,20230324,1875,333.07,20221122,4.24,N,208370,500,128 억,,304812,N,N,0,N,00,N
20231018,120820,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8240,-170,5,-2.02,2810691140,338221,46.80,8280,8430,8150,10930,5890,8410,8310.11,1.19,0,-1335,8883,8646,8513,8276,8143,8580,8210,128,2520,500,5210,10,1,25680564,2116,70.43,5.65,12,1.32,117.00,1458.00,13624,20230324,-39.52,1701,20221014,384.42,13624,-39.52,20230324,1880,338.30,20230103,14090,-41.52,20230324,1875,339.47,20221122,4.24,N,208370,500,128 억,,304812,N,N,0,N,00,N
20231018,110813,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8390,-20,5,-0.24,2412913350,290223,40.16,8280,8430,8150,10930,5890,8410,8313.87,1.19,0,2802,8883,8646,8513,8276,8143,8580,8210,128,2520,500,5210,10,1,25680564,2155,71.71,5.75,12,1.13,117.00,1458.00,13624,20230324,-38.42,1701,20221014,393.24,13624,-38.42,20230324,1880,346.28,20230103,14090,-40.45,20230324,1875,347.47,20221122,4.24,N,208370,500,128 억,,304812,N,N,0,N,00,N
20231018,100822,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8220,-190,5,-2.26,1941367250,233625,32.33,8280,8430,8150,10930,5890,8410,8309.60,1.19,0,-976,8883,8646,8513,8276,8143,8580,8210,128,2520,500,5210,10,1,25680564,2111,70.26,5.64,12,0.91,117.00,1458.00,13624,20230324,-39.67,1701,20221014,383.25,13624,-39.67,20230324,1880,337.23,20230103,14090,-41.66,20230324,1875,338.40,20221122,4.24,N,208370,500,128 억,,304812,N,N,0,N,00,N
20231018,090808,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8430,20,2,0.24,551785150,66427,9.19,8280,8430,8220,10930,5890,8410,8306.06,1.19,0,-1532,8883,8646,8513,8276,8143,8580,8210,128,2520,500,5210,10,1,25680564,2165,72.05,5.78,12,0.26,117.00,1458.00,13624,20230324,-38.12,1701,20221014,395.59,13624,-38.12,20230324,1880,348.40,20230103,14090,-40.17,20230324,1875,349.60,20221122,4.24,N,208370,500,128 억,,304812,N,N,0,N,00,N
20231017,160812,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8410,-120,5,-1.41,5861794010,683731,65.46,8610,8750,8380,11080,5980,8530,8573.76,1.22,0,-9067,9356,8942,8636,8222,7916,8790,8070,128,2550,500,5280,10,1,25680564,2160,71.88,5.77,12,2.66,117.00,1458.00,13624,20230324,-38.27,1677,20221013,401.49,13624,-38.27,20230324,1880,347.34,20230103,14090,-40.31,20230324,1835,358.31,20221017,4.14,N,208370,500,128 억,,314202,N,N,0,N,00,N
20231017,150819,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8460,-70,5,-0.82,5433793860,632949,60.60,8610,8750,8380,11080,5980,8530,8585.11,1.22,0,-5613,9356,8942,8636,8222,7916,8790,8070,128,2550,500,5280,10,1,25680564,2173,72.31,5.80,12,2.46,117.00,1458.00,13624,20230324,-37.90,1677,20221013,404.47,13624,-37.90,20230324,1880,350.00,20230103,14090,-39.96,20230324,1835,361.04,20221017,4.14,N,208370,500,128 억,,314202,N,N,0,N,00,N
20231017,140819,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8450,-80,5,-0.94,4560694380,529355,50.68,8610,8750,8410,11080,5980,8530,8615.99,1.22,0,-25074,9356,8942,8636,8222,7916,8790,8070,128,2550,500,5280,10,1,25680564,2170,72.22,5.80,12,2.06,117.00,1458.00,13624,20230324,-37.98,1677,20221013,403.88,13624,-37.98,20230324,1880,349.47,20230103,14090,-40.03,20230324,1835,360.49,20221017,4.14,N,208370,500,128 억,,314202,N,N,0,N,00,N
20231017,130813,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8520,-10,5,-0.12,3718007090,429961,41.17,8610,8750,8510,11080,5980,8530,8648.02,1.22,0,-4200,9356,8942,8636,8222,7916,8790,8070,128,2550,500,5280,10,1,25680564,2188,72.82,5.84,12,1.67,117.00,1458.00,13624,20230324,-37.46,1677,20221013,408.05,13624,-37.46,20230324,1880,353.19,20230103,14090,-39.53,20230324,1835,364.31,20221017,4.14,N,208370,500,128 억,,314202,N,N,0,N,00,N
20231017,120816,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8560,30,2,0.35,3264656770,376889,36.08,8610,8750,8540,11080,5980,8530,8663.02,1.22,0,14526,9356,8942,8636,8222,7916,8790,8070,128,2550,500,5280,10,1,25680564,2198,73.16,5.87,12,1.47,117.00,1458.00,13624,20230324,-37.17,1677,20221013,410.44,13624,-37.17,20230324,1880,355.32,20230103,14090,-39.25,20230324,1835,366.49,20221017,4.14,N,208370,500,128 억,,314202,N,N,0,N,00,N
20231017,110807,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8650,120,2,1.41,2867742220,330810,31.67,8610,8750,8540,11080,5980,8530,8669.93,1.22,0,35045,9356,8942,8636,8222,7916,8790,8070,128,2550,500,5280,10,1,25680564,2221,73.93,5.93,12,1.29,117.00,1458.00,13624,20230324,-36.51,1677,20221013,415.80,13624,-36.51,20230324,1880,360.11,20230103,14090,-38.61,20230324,1835,371.39,20221017,4.14,N,208370,500,128 억,,314202,N,N,0,N,00,N
20231017,100802,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8720,190,2,2.23,2074867430,239444,22.92,8610,8750,8540,11080,5980,8530,8666.82,1.22,0,11499,9356,8942,8636,8222,7916,8790,8070,128,2550,500,5280,10,1,25680564,2239,74.53,5.98,12,0.93,117.00,1458.00,13624,20230324,-36.00,1677,20221013,419.98,13624,-36.00,20230324,1880,363.83,20230103,14090,-38.11,20230324,1835,375.20,20221017,4.14,N,208370,500,128 억,,314202,N,N,0,N,00,N
20231017,090809,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8700,170,2,1.99,634824070,73136,7.00,8610,8750,8610,11080,5980,8530,8685.50,1.22,0,7438,9356,8942,8636,8222,7916,8790,8070,128,2550,500,5280,10,1,25680564,2234,74.36,5.97,12,0.28,117.00,1458.00,13624,20230324,-36.14,1677,20221013,418.78,13624,-36.14,20230324,1880,362.77,20230103,14090,-38.25,20230324,1835,374.11,20221017,4.14,N,208370,500,128 억,,314202,N,N,0,N,00,N
20231016,160809,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8530,-700,5,-7.58,8739579890,1021862,120.86,9050,9050,8330,11990,6470,9230,8552.60,1.70,0,-121822,9870,9550,9260,8940,8650,9405,8795,128,2760,500,5720,10,1,25680564,2191,72.91,5.85,12,3.98,117.00,1458.00,13624,20230324,-37.39,1677,20221013,408.65,13624,-37.39,20230324,1880,353.72,20230103,14090,-39.46,20230324,1835,364.85,20221017,4.26,N,208370,500,128 억,,436837,N,N,1,N,00,N
20231016,150809,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8510,-720,5,-7.80,8273691640,967327,114.41,9050,9050,8330,11990,6470,9230,8553.13,1.70,0,-109094,9870,9550,9260,8940,8650,9405,8795,128,2760,500,5720,10,1,25680564,2185,72.74,5.84,12,3.77,117.00,1458.00,13624,20230324,-37.54,1677,20221013,407.45,13624,-37.54,20230324,1880,352.66,20230103,14090,-39.60,20230324,1835,363.76,20221017,4.26,N,208370,500,128 억,,436837,N,N,1,N,00,N
20231016,140810,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8410,-820,5,-8.88,7296218270,851223,100.68,9050,9050,8330,11990,6470,9230,8571.43,1.70,0,-92672,9870,9550,9260,8940,8650,9405,8795,128,2760,500,5720,10,1,25680564,2160,71.88,5.77,12,3.31,117.00,1458.00,13624,20230324,-38.27,1677,20221013,401.49,13624,-38.27,20230324,1880,347.34,20230103,14090,-40.31,20230324,1835,358.31,20221017,4.26,N,208370,500,128 억,,436837,N,N,1,N,00,N
20231016,130804,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8460,-770,5,-8.34,6674630350,777168,91.92,9050,9050,8330,11990,6470,9230,8588.38,1.70,0,-84938,9870,9550,9260,8940,8650,9405,8795,128,2760,500,5720,10,1,25680564,2173,72.31,5.80,12,3.03,117.00,1458.00,13624,20230324,-37.90,1677,20221013,404.47,13624,-37.90,20230324,1880,350.00,20230103,14090,-39.96,20230324,1835,361.04,20221017,4.26,N,208370,500,128 억,,436837,N,N,1,N,00,N
20231016,120805,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8350,-880,5,-9.53,5930332770,688349,81.42,9050,9050,8330,11990,6470,9230,8615.27,1.70,0,-74124,9870,9550,9260,8940,8650,9405,8795,128,2760,500,5720,10,1,25680564,2144,71.37,5.73,12,2.68,117.00,1458.00,13624,20230324,-38.71,1677,20221013,397.91,13624,-38.71,20230324,1880,344.15,20230103,14090,-40.74,20230324,1835,355.04,20221017,4.26,N,208370,500,128 억,,436837,N,N,1,N,00,N
20231016,110801,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8480,-750,5,-8.13,4698308630,541638,64.06,9050,9050,8450,11990,6470,9230,8674.23,1.70,0,-81966,9870,9550,9260,8940,8650,9405,8795,128,2760,500,5720,10,1,25680564,2178,72.48,5.82,12,2.11,117.00,1458.00,13624,20230324,-37.76,1677,20221013,405.66,13624,-37.76,20230324,1880,351.06,20230103,14090,-39.82,20230324,1835,362.13,20221017,4.26,N,208370,500,128 억,,436837,N,N,1,N,00,N
20231016,100756,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8650,-580,5,-6.28,2996037230,342808,40.55,9050,9050,8580,11990,6470,9230,8739.65,1.70,0,-60633,9870,9550,9260,8940,8650,9405,8795,128,2760,500,5720,10,1,25680564,2221,73.93,5.93,12,1.33,117.00,1458.00,13624,20230324,-36.51,1677,20221013,415.80,13624,-36.51,20230324,1880,360.11,20230103,14090,-38.61,20230324,1835,371.39,20221017,4.26,N,208370,500,128 억,,436837,N,N,1,N,00,N
20231016,090759,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8820,-410,5,-4.44,890880230,100478,11.88,9050,9050,8760,11990,6470,9230,8866.31,1.70,0,-9819,9870,9550,9260,8940,8650,9405,8795,128,2760,500,5720,10,1,25680564,2265,75.38,6.05,12,0.39,117.00,1458.00,13624,20230324,-35.26,1677,20221013,425.94,13624,-35.26,20230324,1880,369.15,20230103,14090,-37.40,20230324,1835,380.65,20221017,4.26,N,208370,500,128 억,,436837,N,N,1,N,00,N
20231012,160821,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9600,500,2,5.49,11410523780,1204003,107.45,9350,9600,9310,11830,6370,9100,9476.80,1.67,0,82057,9520,9310,9170,8960,8820,9415,9065,128,2730,500,5640,10,1,25680564,2465,82.05,6.58,12,4.69,117.00,1458.00,13624,20230324,-29.54,1677,20221013,472.45,13624,-29.54,20230324,1880,410.64,20230103,14090,-31.87,20230324,1735,453.31,20221013,4.34,N,208370,500,128 억,,428456,N,N,8,N,00,N
20231012,150804,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9540,440,2,4.84,10744613450,1134396,101.24,9350,9600,9310,11830,6370,9100,9471.66,1.67,0,86329,9520,9310,9170,8960,8820,9415,9065,128,2730,500,5640,10,1,25680564,2450,81.54,6.54,12,4.42,117.00,1458.00,13624,20230324,-29.98,1677,20221013,468.87,13624,-29.98,20230324,1880,407.45,20230103,14090,-32.29,20230324,1735,449.86,20221013,4.34,N,208370,500,128 억,,428456,N,N,8,N,00,N
20231012,140805,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9510,410,2,4.51,9909834680,1046643,93.41,9350,9600,9310,11830,6370,9100,9468.21,1.67,0,71302,9520,9310,9170,8960,8820,9415,9065,128,2730,500,5640,10,1,25680564,2442,81.28,6.52,12,4.08,117.00,1458.00,13624,20230324,-30.20,1677,20221013,467.08,13624,-30.20,20230324,1880,405.85,20230103,14090,-32.51,20230324,1735,448.13,20221013,4.34,N,208370,500,128 억,,428456,N,N,8,N,00,N
20231012,130805,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9490,390,2,4.29,9177335020,969703,86.54,9350,9600,9310,11830,6370,9100,9464.07,1.67,0,49072,9520,9310,9170,8960,8820,9415,9065,128,2730,500,5640,10,1,25680564,2437,81.11,6.51,12,3.78,117.00,1458.00,13624,20230324,-30.34,1677,20221013,465.89,13624,-30.34,20230324,1880,404.79,20230103,14090,-32.65,20230324,1735,446.97,20221013,4.34,N,208370,500,128 억,,428456,N,N,8,N,00,N
20231012,120814,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9510,410,2,4.51,8633349420,912376,81.43,9350,9600,9310,11830,6370,9100,9462.49,1.67,0,31585,9520,9310,9170,8960,8820,9415,9065,128,2730,500,5640,10,1,25680564,2442,81.28,6.52,12,3.55,117.00,1458.00,13624,20230324,-30.20,1677,20221013,467.08,13624,-30.20,20230324,1880,405.85,20230103,14090,-32.51,20230324,1735,448.13,20221013,4.34,N,208370,500,128 억,,428456,N,N,8,N,00,N
20231012,110812,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9460,360,2,3.96,6833887630,723229,64.55,9350,9600,9310,11830,6370,9100,9449.14,1.67,0,97866,9520,9310,9170,8960,8820,9415,9065,128,2730,500,5640,10,1,25680564,2429,80.85,6.49,12,2.82,117.00,1458.00,13624,20230324,-30.56,1677,20221013,464.10,13624,-30.56,20230324,1880,403.19,20230103,14090,-32.86,20230324,1735,445.24,20221013,4.34,N,208370,500,128 억,,428456,N,N,8,N,00,N
20231012,100807,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9500,400,2,4.40,4882827370,517834,46.22,9350,9570,9310,11830,6370,9100,9429.33,1.67,0,61015,9520,9310,9170,8960,8820,9415,9065,128,2730,500,5640,10,1,25680564,2440,81.20,6.52,12,2.02,117.00,1458.00,13624,20230324,-30.27,1677,20221013,466.49,13624,-30.27,20230324,1880,405.32,20230103,14090,-32.58,20230324,1735,447.55,20221013,4.34,N,208370,500,128 억,,428456,N,N,8,N,00,N
20231012,090813,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9370,270,2,2.97,1683236830,179025,15.98,9350,9490,9310,11830,6370,9100,9402.25,1.67,0,-25804,9520,9310,9170,8960,8820,9415,9065,128,2730,500,5640,10,1,25680564,2406,80.09,6.43,12,0.70,117.00,1458.00,13624,20230324,-31.22,1677,20221013,458.74,13624,-31.22,20230324,1880,398.40,20230103,14090,-33.50,20230324,1735,440.06,20221013,4.34,N,208370,500,128 억,,428456,N,N,8,N,00,N
20231011,160802,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9100,180,2,2.02,9889179860,1072154,50.29,9030,9380,9030,11590,6250,8920,9223.78,0.77,0,228381,10166,9542,9166,8542,8166,9355,8355,128,2670,500,5530,10,1,25680564,2337,77.78,6.24,12,4.17,117.00,1458.00,13624,20230324,-33.21,1677,20221013,442.64,13624,-33.21,20230324,1880,384.04,20230103,14090,-35.42,20230324,1735,424.50,20221013,5.30,N,208370,500,128 억,,197145,N,N,8,N,00,N
20231011,150807,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9090,170,2,1.91,9044209370,979394,45.94,9030,9380,9030,11590,6250,8920,9234.50,0.77,0,199710,10166,9542,9166,8542,8166,9355,8355,128,2670,500,5530,10,1,25680564,2334,77.69,6.23,12,3.81,117.00,1458.00,13624,20230324,-33.28,1677,20221013,442.04,13624,-33.28,20230324,1880,383.51,20230103,14090,-35.49,20230324,1735,423.92,20221013,5.30,N,208370,500,128 억,,197145,N,N,13,N,00,N
20231011,140810,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9250,330,2,3.70,7791235990,842936,39.54,9030,9380,9030,11590,6250,8920,9242.97,0.77,0,211628,10166,9542,9166,8542,8166,9355,8355,128,2670,500,5530,10,1,25680564,2375,79.06,6.34,12,3.28,117.00,1458.00,13624,20230324,-32.11,1677,20221013,451.58,13624,-32.11,20230324,1880,392.02,20230103,14090,-34.35,20230324,1735,433.14,20221013,5.30,N,208370,500,128 억,,197145,N,N,13,N,00,N
20231011,130800,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9320,400,2,4.48,7126109730,771218,36.18,9030,9380,9030,11590,6250,8920,9240.07,0.77,0,197228,10166,9542,9166,8542,8166,9355,8355,128,2670,500,5530,10,1,25680564,2393,79.66,6.39,12,3.00,117.00,1458.00,13624,20230324,-31.59,1677,20221013,455.75,13624,-31.59,20230324,1880,395.74,20230103,14090,-33.85,20230324,1735,437.18,20221013,5.30,N,208370,500,128 억,,197145,N,N,13,N,00,N
20231011,120816,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9260,340,2,3.81,6509495380,704818,33.06,9030,9380,9030,11590,6250,8920,9235.71,0.77,0,180325,10166,9542,9166,8542,8166,9355,8355,128,2670,500,5530,10,1,25680564,2378,79.15,6.35,12,2.74,117.00,1458.00,13624,20230324,-32.03,1677,20221013,452.18,13624,-32.03,20230324,1880,392.55,20230103,14090,-34.28,20230324,1735,433.72,20221013,5.30,N,208370,500,128 억,,197145,N,N,13,N,00,N
20231011,110809,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9240,320,2,3.59,5252196910,569419,26.71,9030,9350,9030,11590,6250,8920,9223.78,0.77,0,120435,10166,9542,9166,8542,8166,9355,8355,128,2670,500,5530,10,1,25680564,2373,78.97,6.34,12,2.22,117.00,1458.00,13624,20230324,-32.18,1677,20221013,450.98,13624,-32.18,20230324,1880,391.49,20230103,14090,-34.42,20230324,1735,432.56,20221013,5.30,N,208370,500,128 억,,197145,N,N,13,N,00,N
20231011,100804,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9300,380,2,4.26,4077653750,442044,20.74,9030,9350,9030,11590,6250,8920,9224.54,0.77,0,100764,10166,9542,9166,8542,8166,9355,8355,128,2670,500,5530,10,1,25680564,2388,79.49,6.38,12,1.72,117.00,1458.00,13624,20230324,-31.74,1677,20221013,454.56,13624,-31.74,20230324,1880,394.68,20230103,14090,-34.00,20230324,1735,436.02,20221013,5.30,N,208370,500,128 억,,197145,N,N,13,N,00,N
20231011,090808,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9100,180,2,2.02,1060375650,116327,5.46,9030,9210,9030,11590,6250,8920,9115.47,0.77,0,6735,10166,9542,9166,8542,8166,9355,8355,128,2670,500,5530,10,1,25680564,2337,77.78,6.24,12,0.45,117.00,1458.00,13624,20230324,-33.21,1677,20221013,442.64,13624,-33.21,20230324,1880,384.04,20230103,14090,-35.42,20230324,1735,424.50,20221013,5.30,N,208370,500,128 억,,197145,N,N,13,N,00,N
20231010,160801,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8920,-440,5,-4.70,19365563930,2102246,44.13,9360,9790,8790,12160,6560,9360,9211.71,0.27,0,134178,11233,10296,9773,8836,8313,10035,8575,128,2800,500,5800,10,1,25680564,2291,76.24,6.12,12,8.19,117.00,1458.00,13624,20230324,-34.53,1677,20221013,431.90,13624,-34.53,20230324,1880,374.47,20230103,14090,-36.69,20230324,1735,414.12,20221013,5.03,N,208370,500,128 억,,68146,N,N,13,N,00,N
20231010,150757,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8890,-470,5,-5.02,18798304720,2038738,42.80,9360,9790,8790,12160,6560,9360,9220.11,0.27,0,135066,11233,10296,9773,8836,8313,10035,8575,128,2800,500,5800,10,1,25680564,2283,75.98,6.10,12,7.94,117.00,1458.00,13624,20230324,-34.75,1677,20221013,430.11,13624,-34.75,20230324,1880,372.87,20230103,14090,-36.91,20230324,1735,412.39,20221013,5.03,N,208370,500,128 억,,68146,N,N,3,N,00,N
20231010,140802,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8930,-430,5,-4.59,15583914010,1678698,35.24,9360,9790,8870,12160,6560,9360,9283.03,0.27,0,144385,11233,10296,9773,8836,8313,10035,8575,128,2800,500,5800,10,1,25680564,2293,76.32,6.12,12,6.54,117.00,1458.00,13624,20230324,-34.45,1677,20221013,432.50,13624,-34.45,20230324,1880,375.00,20230103,14090,-36.62,20230324,1735,414.70,20221013,5.03,N,208370,500,128 억,,68146,N,N,3,N,00,N
20231010,130754,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9080,-280,5,-2.99,13727104070,1472879,30.92,9360,9790,8870,12160,6560,9360,9319.73,0.27,0,125800,11233,10296,9773,8836,8313,10035,8575,128,2800,500,5800,10,1,25680564,2332,77.61,6.23,12,5.74,117.00,1458.00,13624,20230324,-33.35,1677,20221013,441.44,13624,-33.35,20230324,1880,382.98,20230103,14090,-35.56,20230324,1735,423.34,20221013,5.03,N,208370,500,128 억,,68146,N,N,3,N,00,N
20231010,120753,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9270,-90,5,-0.96,11871995250,1269760,26.65,9360,9790,8870,12160,6560,9360,9349.74,0.27,0,59783,11233,10296,9773,8836,8313,10035,8575,128,2800,500,5800,10,1,25680564,2381,79.23,6.36,12,4.94,117.00,1458.00,13624,20230324,-31.96,1677,20221013,452.77,13624,-31.96,20230324,1880,393.09,20230103,14090,-34.21,20230324,1735,434.29,20221013,5.03,N,208370,500,128 억,,68146,N,N,3,N,00,N
20231010,110740,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9410,50,2,0.53,10551951530,1128423,23.69,9360,9790,8870,12160,6560,9360,9351.01,0.27,0,12592,11233,10296,9773,8836,8313,10035,8575,128,2800,500,5800,10,1,25680564,2417,80.43,6.45,12,4.39,117.00,1458.00,13624,20230324,-30.93,1677,20221013,461.12,13624,-30.93,20230324,1880,400.53,20230103,14090,-33.22,20230324,1735,442.36,20221013,5.03,N,208370,500,128 억,,68146,N,N,3,N,00,N
20231010,100748,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9530,170,2,1.82,6300229780,684481,14.37,9360,9530,8870,12160,6560,9360,9202.88,0.27,0,43846,11233,10296,9773,8836,8313,10035,8575,128,2800,500,5800,10,1,25680564,2447,81.45,6.54,12,2.67,117.00,1458.00,13624,20230324,-30.05,1677,20221013,468.28,13624,-30.05,20230324,1880,406.91,20230103,14090,-32.36,20230324,1735,449.28,20221013,5.03,N,208370,500,128 억,,68146,N,N,3,N,00,N
20231010,090742,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9040,-320,5,-3.42,2471244590,271931,5.71,9360,9370,8870,12160,6560,9360,9081.00,0.27,0,29052,11233,10296,9773,8836,8313,10035,8575,128,2800,500,5800,10,1,25680564,2322,77.26,6.20,12,1.06,117.00,1458.00,13624,20230324,-33.65,1677,20221013,439.06,13624,-33.65,20230324,1880,380.85,20230103,14090,-35.84,20230324,1735,421.04,20221013,5.03,N,208370,500,128 억,,68146,N,N,3,N,00,N
20231006,160750,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9360,-1030,5,-9.91,47145230850,4663767,232.92,10540,10710,9250,13500,7280,10390,10110.61,1.10,0,-214889,11676,11032,10656,10012,9636,10845,9825,128,3110,500,6440,10,1,25680564,2404,80.00,6.42,12,18.16,117.00,1458.00,13624,20230324,-31.30,1677,20221013,458.14,13624,-31.30,20230324,1880,397.87,20230103,14090,-33.57,20230324,1735,439.48,20221013,4.84,N,208370,500,128 억,,283327,N,N,3,N,00,N
20231006,150738,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9440,-950,5,-9.14,45357353260,4473034,223.39,10540,10710,9250,13500,7280,10390,10140.18,1.10,0,-222168,11676,11032,10656,10012,9636,10845,9825,128,3110,500,6440,10,1,25680564,2424,80.68,6.47,12,17.42,117.00,1458.00,13624,20230324,-30.71,1677,20221013,462.91,13624,-30.71,20230324,1880,402.13,20230103,14090,-33.00,20230324,1735,444.09,20221013,4.84,N,208370,500,128 억,,283327,N,N,5,N,00,N
20231006,140741,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9690,-700,5,-6.74,37293356050,3621533,180.86,10540,10710,9650,13500,7280,10390,10297.67,1.10,0,-240176,11676,11032,10656,10012,9636,10845,9825,128,3110,500,6440,10,1,25680564,2488,82.82,6.65,12,14.10,117.00,1458.00,13624,20230324,-28.88,1677,20221013,477.82,13624,-28.88,20230324,1880,415.43,20230103,14090,-31.23,20230324,1735,458.50,20221013,4.84,N,208370,500,128 억,,283327,N,N,5,N,00,N
20231006,130731,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,10000,-390,5,-3.75,30461674780,2922545,145.96,10540,10710,9910,13500,7280,10390,10423.00,1.10,0,-245397,11676,11032,10656,10012,9636,10845,9825,128,3110,500,6440,10,1,25680564,2568,85.47,6.86,12,11.38,117.00,1458.00,13624,20230324,-26.60,1677,20221013,496.30,13624,-26.60,20230324,1880,431.91,20230103,14090,-29.03,20230324,1735,476.37,20221013,4.84,N,208370,500,128 억,,283327,N,N,5,N,00,N
20231006,120730,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,10210,-180,5,-1.73,27299195170,2609171,130.31,10540,10710,10150,13500,7280,10390,10462.78,1.10,0,-261377,11676,11032,10656,10012,9636,10845,9825,128,3110,500,6440,10,1,25680564,2622,87.26,7.00,12,10.16,117.00,1458.00,13624,20230324,-25.06,1677,20221013,508.83,13624,-25.06,20230324,1880,443.09,20230103,14090,-27.54,20230324,1735,488.47,20221013,4.84,N,208370,500,128 억,,283327,N,N,5,N,00,N
20231006,110723,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,10330,-60,5,-0.58,22921560300,2181891,108.97,10540,10710,10300,13500,7280,10390,10505.36,1.10,0,-249606,11676,11032,10656,10012,9636,10845,9825,128,3110,500,6440,10,1,25680564,2653,88.29,7.09,12,8.50,117.00,1458.00,13624,20230324,-24.18,1677,20221013,515.98,13624,-24.18,20230324,1880,449.47,20230103,14090,-26.69,20230324,1735,495.39,20221013,4.84,N,208370,500,128 억,,283327,N,N,5,N,00,N
20231006,100728,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,10380,-10,5,-0.10,21320709640,2027667,101.26,10540,10710,10300,13500,7280,10390,10514.90,1.10,0,-217026,11676,11032,10656,10012,9636,10845,9825,128,3110,500,6440,10,1,25680564,2666,88.72,7.12,12,7.90,117.00,1458.00,13624,20230324,-23.81,1677,20221013,518.96,13624,-23.81,20230324,1880,452.13,20230103,14090,-26.33,20230324,1735,498.27,20221013,4.84,N,208370,500,128 억,,283327,N,N,5,N,00,N
20231006,090725,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,10550,160,2,1.54,7075557130,669858,33.45,10540,10710,10440,13500,7280,10390,10562.77,1.10,0,-14465,11676,11032,10656,10012,9636,10845,9825,128,3110,500,6440,10,1,25680564,2709,90.17,7.24,12,2.61,117.00,1458.00,13624,20230324,-22.56,1677,20221013,529.10,13624,-22.56,20230324,1880,461.17,20230103,14090,-25.12,20230324,1735,508.07,20221013,4.84,N,208370,500,128 억,,283327,N,N,5,N,00,N