KissMeData/208370/price/prices-20231101.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
20231130,161013,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7530,30,2,0.40,4440206600,597690,35.48,7480,7560,7290,9750,5250,7500,7428.71,0.74,0,89078,7860,7680,7580,7400,7300,7630,7350,128,2250,500,4650,10,1,25680564,1934,64.36,5.16,12,2.33,117.00,1458.00,13624,20230324,-44.73,1822,20221129,313.28,13624,-44.73,20230324,1880,300.53,20230103,14090,-46.56,20230324,1920,292.19,20221207,5.63,N,208370,500,128 억,,189264,N,N,6,N,00,N
20231130,151012,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7500,0,3,0.00,4169617040,561731,33.34,7480,7560,7290,9750,5250,7500,7422.73,0.74,0,84586,7860,7680,7580,7400,7300,7630,7350,128,2250,500,4650,10,1,25680564,1926,64.10,5.14,12,2.19,117.00,1458.00,13624,20230324,-44.95,1822,20221129,311.64,13624,-44.95,20230324,1880,298.94,20230103,14090,-46.77,20230324,1920,290.62,20221207,5.63,N,208370,500,128 억,,189264,N,N,9,N,00,N
20231130,141009,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7520,20,2,0.27,3766289200,508005,30.15,7480,7560,7290,9750,5250,7500,7413.79,0.74,0,68661,7860,7680,7580,7400,7300,7630,7350,128,2250,500,4650,10,1,25680564,1931,64.27,5.16,12,1.98,117.00,1458.00,13624,20230324,-44.80,1822,20221129,312.73,13624,-44.80,20230324,1880,300.00,20230103,14090,-46.63,20230324,1920,291.67,20221207,5.63,N,208370,500,128 억,,189264,N,N,9,N,00,N
20231130,131007,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7450,-50,5,-0.67,3338001080,450976,26.77,7480,7560,7290,9750,5250,7500,7401.61,0.74,0,60981,7860,7680,7580,7400,7300,7630,7350,128,2250,500,4650,10,1,25680564,1913,63.68,5.11,12,1.76,117.00,1458.00,13624,20230324,-45.32,1822,20221129,308.89,13624,-45.32,20230324,1880,296.28,20230103,14090,-47.13,20230324,1920,288.02,20221207,5.63,N,208370,500,128 억,,189264,N,N,9,N,00,N
20231130,121020,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7430,-70,5,-0.93,2806124860,379922,22.55,7480,7490,7290,9750,5250,7500,7385.90,0.74,0,45363,7860,7680,7580,7400,7300,7630,7350,128,2250,500,4650,10,1,25680564,1908,63.50,5.10,12,1.48,117.00,1458.00,13624,20230324,-45.46,1822,20221129,307.79,13624,-45.46,20230324,1880,295.21,20230103,14090,-47.27,20230324,1920,286.98,20221207,5.63,N,208370,500,128 억,,189264,N,N,9,N,00,N
20231130,111015,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7470,-30,5,-0.40,2586944520,350454,20.80,7480,7490,7290,9750,5250,7500,7381.52,0.74,0,43671,7860,7680,7580,7400,7300,7630,7350,128,2250,500,4650,10,1,25680564,1918,63.85,5.12,12,1.36,117.00,1458.00,13624,20230324,-45.17,1822,20221129,309.99,13624,-45.17,20230324,1880,297.34,20230103,14090,-46.98,20230324,1920,289.06,20221207,5.63,N,208370,500,128 억,,189264,N,N,9,N,00,N
20231130,101008,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7440,-60,5,-0.80,2084255310,282843,16.79,7480,7490,7290,9750,5250,7500,7368.70,0.74,0,14835,7860,7680,7580,7400,7300,7630,7350,128,2250,500,4650,10,1,25680564,1911,63.59,5.10,12,1.10,117.00,1458.00,13624,20230324,-45.39,1822,20221129,308.34,13624,-45.39,20230324,1880,295.74,20230103,14090,-47.20,20230324,1920,287.50,20221207,5.63,N,208370,500,128 억,,189264,N,N,9,N,00,N
20231130,091008,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7430,-70,5,-0.93,470441600,63485,3.77,7480,7490,7350,9750,5250,7500,7409.53,0.74,0,-6917,7860,7680,7580,7400,7300,7630,7350,128,2250,500,4650,10,1,25680564,1908,63.50,5.10,12,0.25,117.00,1458.00,13624,20230324,-45.46,1822,20221129,307.79,13624,-45.46,20230324,1880,295.21,20230103,14090,-47.27,20230324,1920,286.98,20221207,5.63,N,208370,500,128 억,,189264,N,N,9,N,00,N
20231129,161005,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7500,-90,5,-1.19,12741111520,1669208,137.55,7600,7760,7480,9860,5320,7590,7633.12,1.34,0,-159123,8043,7816,7563,7336,7083,7930,7450,128,2270,500,4700,10,1,25680564,1926,64.10,5.14,12,6.50,117.00,1458.00,13624,20230324,-44.95,1822,20221129,311.64,13624,-44.95,20230324,1880,298.94,20230103,14090,-46.77,20230324,1885,297.88,20221129,5.79,N,208370,500,128 억,,343085,N,N,9,N,00,N
20231129,151014,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7530,-60,5,-0.79,12245744860,1603180,132.11,7600,7760,7480,9860,5320,7590,7638.46,1.34,0,-164523,8043,7816,7563,7336,7083,7930,7450,128,2270,500,4700,10,1,25680564,1934,64.36,5.16,12,6.24,117.00,1458.00,13624,20230324,-44.73,1822,20221129,313.28,13624,-44.73,20230324,1880,300.53,20230103,14090,-46.56,20230324,1885,299.47,20221129,5.79,N,208370,500,128 억,,343085,N,N,0,N,00,N
20231129,141007,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7570,-20,5,-0.26,10811439930,1412739,116.42,7600,7760,7540,9860,5320,7590,7652.89,1.34,0,-99889,8043,7816,7563,7336,7083,7930,7450,128,2270,500,4700,10,1,25680564,1944,64.70,5.19,12,5.50,117.00,1458.00,13624,20230324,-44.44,1822,20221129,315.48,13624,-44.44,20230324,1880,302.66,20230103,14090,-46.27,20230324,1885,301.59,20221129,5.79,N,208370,500,128 억,,343085,N,N,0,N,00,N
20231129,131007,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7660,70,2,0.92,8495019010,1111212,91.57,7600,7750,7540,9860,5320,7590,7644.90,1.34,0,-85932,8043,7816,7563,7336,7083,7930,7450,128,2270,500,4700,10,1,25680564,1967,65.47,5.25,12,4.33,117.00,1458.00,13624,20230324,-43.78,1822,20221129,320.42,13624,-43.78,20230324,1880,307.45,20230103,14090,-45.64,20230324,1885,306.37,20221129,5.79,N,208370,500,128 억,,343085,N,N,0,N,00,N
20231129,121010,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7670,80,2,1.05,7647427930,1000306,82.43,7600,7750,7540,9860,5320,7590,7645.17,1.34,0,-62174,8043,7816,7563,7336,7083,7930,7450,128,2270,500,4700,10,1,25680564,1970,65.56,5.26,12,3.90,117.00,1458.00,13624,20230324,-43.70,1822,20221129,320.97,13624,-43.70,20230324,1880,307.98,20230103,14090,-45.56,20230324,1885,306.90,20221129,5.79,N,208370,500,128 억,,343085,N,N,0,N,00,N
20231129,111009,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7660,70,2,0.92,5960240790,780206,64.29,7600,7750,7540,9860,5320,7590,7639.42,1.34,0,-47427,8043,7816,7563,7336,7083,7930,7450,128,2270,500,4700,10,1,25680564,1967,65.47,5.25,12,3.04,117.00,1458.00,13624,20230324,-43.78,1822,20221129,320.42,13624,-43.78,20230324,1880,307.45,20230103,14090,-45.64,20230324,1885,306.37,20221129,5.79,N,208370,500,128 억,,343085,N,N,0,N,00,N
20231129,101007,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7540,-50,5,-0.66,4705121850,615067,50.68,7600,7750,7540,9860,5320,7590,7649.92,1.34,0,-105740,8043,7816,7563,7336,7083,7930,7450,128,2270,500,4700,10,1,25680564,1936,64.44,5.17,12,2.40,117.00,1458.00,13624,20230324,-44.66,1822,20221129,313.83,13624,-44.66,20230324,1880,301.06,20230103,14090,-46.49,20230324,1885,300.00,20221129,5.79,N,208370,500,128 억,,343085,N,N,0,N,00,N
20231129,091003,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7670,80,2,1.05,2181740380,284342,23.43,7600,7750,7600,9860,5320,7590,7673.40,1.34,0,-81731,8043,7816,7563,7336,7083,7930,7450,128,2270,500,4700,10,1,25680564,1970,65.56,5.26,12,1.11,117.00,1458.00,13624,20230324,-43.70,1822,20221129,320.97,13624,-43.70,20230324,1880,307.98,20230103,14090,-45.56,20230324,1885,306.90,20221129,5.79,N,208370,500,128 억,,343085,N,N,0,N,00,N
20231128,161003,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7590,250,2,3.41,9145786830,1202819,170.94,7410,7790,7310,9540,5140,7340,7603.67,0.73,0,157755,7540,7440,7280,7180,7020,7490,7230,128,2200,500,4550,10,1,25680564,1949,64.87,5.21,12,4.68,117.00,1458.00,13624,20230324,-44.29,1822,20221129,316.58,13624,-44.29,20230324,1880,303.72,20230103,14090,-46.13,20230324,1885,302.65,20221129,5.83,N,208370,500,128 억,,187682,N,N,1,N,00,N
20231128,150859,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7580,240,2,3.27,8616022320,1132874,161.00,7410,7790,7310,9540,5140,7340,7605.46,0.73,0,136334,7540,7440,7280,7180,7020,7490,7230,128,2200,500,4550,10,1,25680564,1947,64.79,5.20,12,4.41,117.00,1458.00,13624,20230324,-44.36,1822,20221129,316.03,13624,-44.36,20230324,1880,303.19,20230103,14090,-46.20,20230324,1885,302.12,20221129,5.83,N,208370,500,128 억,,187682,N,N,1,N,00,N
20231128,141004,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7630,290,2,3.95,7540069400,991912,140.97,7410,7790,7310,9540,5140,7340,7601.56,0.73,0,152177,7540,7440,7280,7180,7020,7490,7230,128,2200,500,4550,10,1,25680564,1959,65.21,5.23,12,3.86,117.00,1458.00,13624,20230324,-44.00,1822,20221129,318.77,13624,-44.00,20230324,1880,305.85,20230103,14090,-45.85,20230324,1885,304.77,20221129,5.83,N,208370,500,128 억,,187682,N,N,1,N,00,N
20231128,130956,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7600,260,2,3.54,6851028200,901507,128.12,7410,7790,7310,9540,5140,7340,7599.54,0.73,0,140784,7540,7440,7280,7180,7020,7490,7230,128,2200,500,4550,10,1,25680564,1952,64.96,5.21,12,3.51,117.00,1458.00,13624,20230324,-44.22,1822,20221129,317.12,13624,-44.22,20230324,1880,304.26,20230103,14090,-46.06,20230324,1885,303.18,20221129,5.83,N,208370,500,128 억,,187682,N,N,1,N,00,N
20231128,121003,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7500,160,2,2.18,6429118290,845533,120.16,7410,7790,7310,9540,5140,7340,7603.64,0.73,0,157433,7540,7440,7280,7180,7020,7490,7230,128,2200,500,4550,10,1,25680564,1926,64.10,5.14,12,3.29,117.00,1458.00,13624,20230324,-44.95,1822,20221129,311.64,13624,-44.95,20230324,1880,298.94,20230103,14090,-46.77,20230324,1885,297.88,20221129,5.83,N,208370,500,128 억,,187682,N,N,1,N,00,N
20231128,111003,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7570,230,2,3.13,5881123730,772558,109.79,7410,7790,7310,9540,5140,7340,7612.55,0.73,0,150554,7540,7440,7280,7180,7020,7490,7230,128,2200,500,4550,10,1,25680564,1944,64.70,5.19,12,3.01,117.00,1458.00,13624,20230324,-44.44,1822,20221129,315.48,13624,-44.44,20230324,1880,302.66,20230103,14090,-46.27,20230324,1885,301.59,20221129,5.83,N,208370,500,128 억,,187682,N,N,1,N,00,N
20231128,100958,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7700,360,2,4.90,4551923970,599289,85.17,7410,7790,7310,9540,5140,7340,7595.56,0.73,0,119669,7540,7440,7280,7180,7020,7490,7230,128,2200,500,4550,10,1,25680564,1977,65.81,5.28,12,2.33,117.00,1458.00,13624,20230324,-43.48,1822,20221129,322.61,13624,-43.48,20230324,1880,309.57,20230103,14090,-45.35,20230324,1885,308.49,20221129,5.83,N,208370,500,128 억,,187682,N,N,1,N,00,N
20231128,091000,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7480,140,2,1.91,673728080,90585,12.87,7410,7510,7310,9540,5140,7340,7437.57,0.73,0,8932,7540,7440,7280,7180,7020,7490,7230,128,2200,500,4550,10,1,25680564,1921,63.93,5.13,12,0.35,117.00,1458.00,13624,20230324,-45.10,1822,20221129,310.54,13624,-45.10,20230324,1880,297.87,20230103,14090,-46.91,20230324,1885,296.82,20221129,5.83,N,208370,500,128 억,,187682,N,N,1,N,00,N
20231127,160953,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7340,60,2,0.82,5023946250,697178,133.82,7280,7380,7120,9460,5100,7280,7206.01,1.11,0,-97785,7420,7350,7240,7170,7060,7385,7205,128,2180,500,4510,10,1,25680564,1885,62.74,5.03,12,2.71,117.00,1458.00,13624,20230324,-46.12,1822,20221129,302.85,13624,-46.12,20230324,1880,290.43,20230103,14090,-47.91,20230324,1885,289.39,20221129,5.61,N,208370,500,128 억,,284355,N,N,1,N,00,N
20231127,151001,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7370,90,2,1.24,4842441580,672451,129.07,7280,7380,7120,9460,5100,7280,7201.18,1.11,0,-98040,7420,7350,7240,7170,7060,7385,7205,128,2180,500,4510,10,1,25680564,1893,62.99,5.05,12,2.62,117.00,1458.00,13624,20230324,-45.90,1822,20221129,304.50,13624,-45.90,20230324,1880,292.02,20230103,14090,-47.69,20230324,1885,290.98,20221129,5.61,N,208370,500,128 억,,284355,N,N,0,N,00,N
20231127,141000,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7230,-50,5,-0.69,3629856760,506837,97.28,7280,7280,7120,9460,5100,7280,7161.78,1.11,0,-120810,7420,7350,7240,7170,7060,7385,7205,128,2180,500,4510,10,1,25680564,1857,61.79,4.96,12,1.97,117.00,1458.00,13624,20230324,-46.93,1822,20221129,296.82,13624,-46.93,20230324,1880,284.57,20230103,14090,-48.69,20230324,1885,283.55,20221129,5.61,N,208370,500,128 억,,284355,N,N,0,N,00,N
20231127,131003,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7140,-140,5,-1.92,3259165550,455152,87.36,7280,7280,7120,9460,5100,7280,7160.61,1.11,0,-118597,7420,7350,7240,7170,7060,7385,7205,128,2180,500,4510,10,1,25680564,1834,61.03,4.90,12,1.77,117.00,1458.00,13624,20230324,-47.59,1822,20221129,291.88,13624,-47.59,20230324,1880,279.79,20230103,14090,-49.33,20230324,1885,278.78,20221129,5.61,N,208370,500,128 억,,284355,N,N,0,N,00,N
20231127,121006,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7130,-150,5,-2.06,2908839350,406043,77.94,7280,7280,7120,9460,5100,7280,7163.87,1.11,0,-112308,7420,7350,7240,7170,7060,7385,7205,128,2180,500,4510,10,1,25680564,1831,60.94,4.89,12,1.58,117.00,1458.00,13624,20230324,-47.67,1822,20221129,291.33,13624,-47.67,20230324,1880,279.26,20230103,14090,-49.40,20230324,1885,278.25,20221129,5.61,N,208370,500,128 억,,284355,N,N,0,N,00,N
20231127,110950,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7150,-130,5,-1.79,2329579750,324971,62.38,7280,7280,7120,9460,5100,7280,7168.58,1.11,0,-102198,7420,7350,7240,7170,7060,7385,7205,128,2180,500,4510,10,1,25680564,1836,61.11,4.90,12,1.27,117.00,1458.00,13624,20230324,-47.52,1822,20221129,292.43,13624,-47.52,20230324,1880,280.32,20230103,14090,-49.25,20230324,1885,279.31,20221129,5.61,N,208370,500,128 억,,284355,N,N,0,N,00,N
20231127,100949,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7140,-140,5,-1.92,2001105130,279003,53.55,7280,7280,7120,9460,5100,7280,7172.34,1.11,0,-103456,7420,7350,7240,7170,7060,7385,7205,128,2180,500,4510,10,1,25680564,1834,61.03,4.90,12,1.09,117.00,1458.00,13624,20230324,-47.59,1822,20221129,291.88,13624,-47.59,20230324,1880,279.79,20230103,14090,-49.33,20230324,1885,278.78,20221129,5.61,N,208370,500,128 억,,284355,N,N,0,N,00,N
20231127,090953,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7160,-120,5,-1.65,578155580,80021,15.36,7280,7280,7160,9460,5100,7280,7225.05,1.11,0,-35605,7420,7350,7240,7170,7060,7385,7205,128,2180,500,4510,10,1,25680564,1839,61.20,4.91,12,0.31,117.00,1458.00,13624,20230324,-47.45,1822,20221129,292.97,13624,-47.45,20230324,1880,280.85,20230103,14090,-49.18,20230324,1885,279.84,20221129,5.61,N,208370,500,128 억,,284355,N,N,0,N,00,N
20231124,160945,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7280,110,2,1.53,3714424720,511352,90.55,7170,7310,7130,9320,5020,7170,7263.86,0.67,0,116031,7443,7306,7233,7096,7023,7270,7060,128,2150,500,4440,10,1,25680564,1870,62.22,4.99,12,1.99,117.00,1458.00,13624,20230324,-46.56,1813,20221122,301.54,13624,-46.56,20230324,1880,287.23,20230103,14090,-48.33,20230324,1885,286.21,20221129,5.48,N,208370,500,128 억,,170816,N,N,0,N,00,N
20231124,150954,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7290,120,2,1.67,3494801970,481231,85.22,7170,7310,7130,9320,5020,7170,7262.21,0.67,0,115234,7443,7306,7233,7096,7023,7270,7060,128,2150,500,4440,10,1,25680564,1872,62.31,5.00,12,1.87,117.00,1458.00,13624,20230324,-46.49,1813,20221122,302.10,13624,-46.49,20230324,1880,287.77,20230103,14090,-48.26,20230324,1885,286.74,20221129,5.48,N,208370,500,128 억,,170816,N,N,0,N,00,N
20231124,140952,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7290,120,2,1.67,3098187980,426783,75.58,7170,7310,7130,9320,5020,7170,7259.40,0.67,0,94491,7443,7306,7233,7096,7023,7270,7060,128,2150,500,4440,10,1,25680564,1872,62.31,5.00,12,1.66,117.00,1458.00,13624,20230324,-46.49,1813,20221122,302.10,13624,-46.49,20230324,1880,287.77,20230103,14090,-48.26,20230324,1885,286.74,20221129,5.48,N,208370,500,128 억,,170816,N,N,0,N,00,N
20231124,130948,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7280,110,2,1.53,2755632230,379691,67.24,7170,7310,7130,9320,5020,7170,7257.57,0.67,0,78595,7443,7306,7233,7096,7023,7270,7060,128,2150,500,4440,10,1,25680564,1870,62.22,4.99,12,1.48,117.00,1458.00,13624,20230324,-46.56,1813,20221122,301.54,13624,-46.56,20230324,1880,287.23,20230103,14090,-48.33,20230324,1885,286.21,20221129,5.48,N,208370,500,128 억,,170816,N,N,0,N,00,N
20231124,120956,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7280,110,2,1.53,2637111830,363390,64.35,7170,7310,7130,9320,5020,7170,7256.97,0.67,0,74662,7443,7306,7233,7096,7023,7270,7060,128,2150,500,4440,10,1,25680564,1870,62.22,4.99,12,1.42,117.00,1458.00,13624,20230324,-46.56,1813,20221122,301.54,13624,-46.56,20230324,1880,287.23,20230103,14090,-48.33,20230324,1885,286.21,20221129,5.48,N,208370,500,128 억,,170816,N,N,0,N,00,N
20231124,110951,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7230,60,2,0.84,2125099810,293046,51.89,7170,7310,7130,9320,5020,7170,7251.76,0.67,0,54687,7443,7306,7233,7096,7023,7270,7060,128,2150,500,4440,10,1,25680564,1857,61.79,4.96,12,1.14,117.00,1458.00,13624,20230324,-46.93,1813,20221122,298.79,13624,-46.93,20230324,1880,284.57,20230103,14090,-48.69,20230324,1885,283.55,20221129,5.48,N,208370,500,128 억,,170816,N,N,0,N,00,N
20231124,100952,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7270,100,2,1.39,1467915240,202729,35.90,7170,7300,7130,9320,5020,7170,7240.78,0.67,0,54013,7443,7306,7233,7096,7023,7270,7060,128,2150,500,4440,10,1,25680564,1867,62.14,4.99,12,0.79,117.00,1458.00,13624,20230324,-46.64,1813,20221122,300.99,13624,-46.64,20230324,1880,286.70,20230103,14090,-48.40,20230324,1885,285.68,20221129,5.48,N,208370,500,128 억,,170816,N,N,0,N,00,N
20231124,090947,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7200,30,2,0.42,284336610,39633,7.02,7170,7250,7130,9320,5020,7170,7174.24,0.67,0,-432,7443,7306,7233,7096,7023,7270,7060,128,2150,500,4440,10,1,25680564,1849,61.54,4.94,12,0.15,117.00,1458.00,13624,20230324,-47.15,1813,20221122,297.13,13624,-47.15,20230324,1880,282.98,20230103,14090,-48.90,20230324,1885,281.96,20221129,5.48,N,208370,500,128 억,,170816,N,N,0,N,00,N
20231123,160936,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7170,-40,5,-0.55,4005882260,554574,98.77,7260,7370,7160,9370,5050,7210,7223.38,0.62,0,12198,7423,7316,7193,7086,6963,7370,7140,128,2160,500,4470,10,1,25680564,1841,61.28,4.92,12,2.16,117.00,1458.00,13624,20230324,-47.37,1813,20221122,295.48,13624,-47.37,20230324,1880,281.38,20230103,14090,-49.11,20230324,1885,280.37,20221129,4.78,N,208370,500,128 억,,159825,N,N,1,N,00,N
20231123,151007,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7170,-40,5,-0.55,3755245380,519628,92.54,7260,7370,7160,9370,5050,7210,7226.80,0.62,0,8597,7423,7316,7193,7086,6963,7370,7140,128,2160,500,4470,10,1,25680564,1841,61.28,4.92,12,2.02,117.00,1458.00,13624,20230324,-47.37,1813,20221122,295.48,13624,-47.37,20230324,1880,281.38,20230103,14090,-49.11,20230324,1885,280.37,20221129,4.78,N,208370,500,128 억,,159825,N,N,1,N,00,N
20231123,141007,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7210,0,3,0.00,3192567630,441236,78.58,7260,7370,7160,9370,5050,7210,7235.51,0.62,0,10216,7423,7316,7193,7086,6963,7370,7140,128,2160,500,4470,10,1,25680564,1852,61.62,4.95,12,1.72,117.00,1458.00,13624,20230324,-47.08,1813,20221122,297.68,13624,-47.08,20230324,1880,283.51,20230103,14090,-48.83,20230324,1885,282.49,20221129,4.78,N,208370,500,128 억,,159825,N,N,1,N,00,N
20231123,131006,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7210,0,3,0.00,2783846190,384353,68.45,7260,7370,7180,9370,5050,7210,7242.95,0.62,0,23884,7423,7316,7193,7086,6963,7370,7140,128,2160,500,4470,10,1,25680564,1852,61.62,4.95,12,1.50,117.00,1458.00,13624,20230324,-47.08,1813,20221122,297.68,13624,-47.08,20230324,1880,283.51,20230103,14090,-48.83,20230324,1885,282.49,20221129,4.78,N,208370,500,128 억,,159825,N,N,1,N,00,N
20231123,120951,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7240,30,2,0.42,2494616860,344264,61.31,7260,7370,7180,9370,5050,7210,7246.24,0.62,0,24507,7423,7316,7193,7086,6963,7370,7140,128,2160,500,4470,10,1,25680564,1859,61.88,4.97,12,1.34,117.00,1458.00,13624,20230324,-46.86,1813,20221122,299.34,13624,-46.86,20230324,1880,285.11,20230103,14090,-48.62,20230324,1885,284.08,20221129,4.78,N,208370,500,128 억,,159825,N,N,1,N,00,N
20231123,111015,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7240,30,2,0.42,2345615750,323720,57.65,7260,7370,7180,9370,5050,7210,7245.82,0.62,0,20385,7423,7316,7193,7086,6963,7370,7140,128,2160,500,4470,10,1,25680564,1859,61.88,4.97,12,1.26,117.00,1458.00,13624,20230324,-46.86,1813,20221122,299.34,13624,-46.86,20230324,1880,285.11,20230103,14090,-48.62,20230324,1885,284.08,20221129,4.78,N,208370,500,128 억,,159825,N,N,1,N,00,N
20231123,100953,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7240,30,2,0.42,1890664850,260708,46.43,7260,7370,7180,9370,5050,7210,7252.05,0.62,0,15890,7423,7316,7193,7086,6963,7370,7140,128,2160,500,4470,10,1,25680564,1859,61.88,4.97,12,1.02,117.00,1458.00,13624,20230324,-46.86,1813,20221122,299.34,13624,-46.86,20230324,1880,285.11,20230103,14090,-48.62,20230324,1885,284.08,20221129,4.78,N,208370,500,128 억,,159825,N,N,1,N,00,N
20231123,090950,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7210,0,3,0.00,351241090,48610,8.66,7260,7290,7180,9370,5050,7210,7225.71,0.62,0,-13789,7423,7316,7193,7086,6963,7370,7140,128,2160,500,4470,10,1,25680564,1852,61.62,4.95,12,0.19,117.00,1458.00,13624,20230324,-47.08,1813,20221122,297.68,13624,-47.08,20230324,1880,283.51,20230103,14090,-48.83,20230324,1885,282.49,20221129,4.78,N,208370,500,128 억,,159825,N,N,1,N,00,N
20231122,160914,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7210,-50,5,-0.69,3969820360,553319,28.59,7200,7300,7070,9430,5090,7260,7174.12,0.54,0,20836,7953,7606,7433,7086,6913,7520,7000,128,2170,500,4500,10,1,25680564,1852,61.62,4.95,12,2.15,117.00,1458.00,13624,20230324,-47.08,1813,20221122,297.68,13624,-47.08,20230324,1880,283.51,20230103,14090,-48.83,20230324,1875,284.53,20221122,4.95,N,208370,500,128 억,,137734,N,N,1,N,00,N
20231122,150932,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7180,-80,5,-1.10,3783377760,527426,27.25,7200,7300,7070,9430,5090,7260,7173.04,0.54,0,13493,7953,7606,7433,7086,6913,7520,7000,128,2170,500,4500,10,1,25680564,1844,61.37,4.92,12,2.05,117.00,1458.00,13624,20230324,-47.30,1813,20221122,296.03,13624,-47.30,20230324,1880,281.91,20230103,14090,-49.04,20230324,1875,282.93,20221122,4.95,N,208370,500,128 억,,137734,N,N,1,N,00,N
20231122,140924,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7190,-70,5,-0.96,3095982230,431693,22.31,7200,7300,7070,9430,5090,7260,7171.41,0.54,0,-607,7953,7606,7433,7086,6913,7520,7000,128,2170,500,4500,10,1,25680564,1846,61.45,4.93,12,1.68,117.00,1458.00,13624,20230324,-47.23,1813,20221122,296.58,13624,-47.23,20230324,1880,282.45,20230103,14090,-48.97,20230324,1875,283.47,20221122,4.95,N,208370,500,128 억,,137734,N,N,1,N,00,N
20231122,130958,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7180,-80,5,-1.10,2660775620,370978,19.17,7200,7300,7070,9430,5090,7260,7171.97,0.54,0,-17031,7953,7606,7433,7086,6913,7520,7000,128,2170,500,4500,10,1,25680564,1844,61.37,4.92,12,1.44,117.00,1458.00,13624,20230324,-47.30,1813,20221122,296.03,13624,-47.30,20230324,1880,281.91,20230103,14090,-49.04,20230324,1875,282.93,20221122,4.95,N,208370,500,128 억,,137734,N,N,1,N,00,N
20231122,121001,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7230,-30,5,-0.41,2489261930,347134,17.94,7200,7300,7070,9430,5090,7260,7170.51,0.54,0,-14104,7953,7606,7433,7086,6913,7520,7000,128,2170,500,4500,10,1,25680564,1857,61.79,4.96,12,1.35,117.00,1458.00,13624,20230324,-46.93,1813,20221122,298.79,13624,-46.93,20230324,1880,284.57,20230103,14090,-48.69,20230324,1875,285.60,20221122,4.95,N,208370,500,128 억,,137734,N,N,1,N,00,N
20231122,111046,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7180,-80,5,-1.10,2387479680,333001,17.21,7200,7300,7070,9430,5090,7260,7169.17,0.54,0,-12716,7953,7606,7433,7086,6913,7520,7000,128,2170,500,4500,10,1,25680564,1844,61.37,4.92,12,1.30,117.00,1458.00,13624,20230324,-47.30,1813,20221122,296.03,13624,-47.30,20230324,1880,281.91,20230103,14090,-49.04,20230324,1875,282.93,20221122,4.95,N,208370,500,128 억,,137734,N,N,1,N,00,N
20231122,101012,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7140,-120,5,-1.65,1613259490,225312,11.64,7200,7300,7070,9430,5090,7260,7159.44,0.54,0,-2411,7953,7606,7433,7086,6913,7520,7000,128,2170,500,4500,10,1,25680564,1834,61.03,4.90,12,0.88,117.00,1458.00,13624,20230324,-47.59,1813,20221122,293.82,13624,-47.59,20230324,1880,279.79,20230103,14090,-49.33,20230324,1875,280.80,20221122,4.95,N,208370,500,128 억,,137734,N,N,1,N,00,N
20231122,090921,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7230,-30,5,-0.41,337031700,46900,2.42,7200,7280,7130,9430,5090,7260,7183.71,0.54,0,2988,7953,7606,7433,7086,6913,7520,7000,128,2170,500,4500,10,1,25680564,1857,61.79,4.96,12,0.18,117.00,1458.00,13624,20230324,-46.93,1813,20221122,298.79,13624,-46.93,20230324,1880,284.57,20230103,14090,-48.69,20230324,1875,285.60,20221122,4.95,N,208370,500,128 억,,137734,N,N,1,N,00,N
20231121,160927,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7260,-80,5,-1.09,14392715790,1920032,57.59,7490,7780,7260,9540,5140,7340,7497.17,0.72,0,-53949,7960,7650,7340,7030,6720,7805,7185,128,2200,500,4550,10,1,25680564,1864,62.05,4.98,12,7.48,117.00,1458.00,13624,20230324,-46.71,1813,20221122,300.44,13624,-46.71,20230324,1880,286.17,20230103,14090,-48.47,20230324,1875,287.20,20221122,4.28,N,208370,500,128 억,,183743,N,N,1,N,00,N
20231121,150930,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7280,-60,5,-0.82,14063393730,1874715,56.23,7490,7780,7260,9540,5140,7340,7502.60,0.72,0,-49671,7960,7650,7340,7030,6720,7805,7185,128,2200,500,4550,10,1,25680564,1870,62.22,4.99,12,7.30,117.00,1458.00,13624,20230324,-46.56,1813,20221122,301.54,13624,-46.56,20230324,1880,287.23,20230103,14090,-48.33,20230324,1875,288.27,20221122,4.28,N,208370,500,128 억,,183743,N,N,3,N,00,N
20231121,140916,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7290,-50,5,-0.68,13332508910,1774345,53.22,7490,7780,7270,9540,5140,7340,7515.16,0.72,0,-49200,7960,7650,7340,7030,6720,7805,7185,128,2200,500,4550,10,1,25680564,1872,62.31,5.00,12,6.91,117.00,1458.00,13624,20230324,-46.49,1813,20221122,302.10,13624,-46.49,20230324,1880,287.77,20230103,14090,-48.26,20230324,1875,288.80,20221122,4.28,N,208370,500,128 억,,183743,N,N,3,N,00,N
20231121,130908,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7320,-20,5,-0.27,12797441280,1701028,51.02,7490,7780,7270,9540,5140,7340,7524.58,0.72,0,-47753,7960,7650,7340,7030,6720,7805,7185,128,2200,500,4550,10,1,25680564,1880,62.56,5.02,12,6.62,117.00,1458.00,13624,20230324,-46.27,1813,20221122,303.75,13624,-46.27,20230324,1880,289.36,20230103,14090,-48.05,20230324,1875,290.40,20221122,4.28,N,208370,500,128 억,,183743,N,N,3,N,00,N
20231121,120910,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7290,-50,5,-0.68,12239597010,1624616,48.73,7490,7780,7270,9540,5140,7340,7535.20,0.72,0,-51327,7960,7650,7340,7030,6720,7805,7185,128,2200,500,4550,10,1,25680564,1872,62.31,5.00,12,6.33,117.00,1458.00,13624,20230324,-46.49,1813,20221122,302.10,13624,-46.49,20230324,1880,287.77,20230103,14090,-48.26,20230324,1875,288.80,20221122,4.28,N,208370,500,128 억,,183743,N,N,3,N,00,N
20231121,110905,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7430,90,2,1.23,10929977310,1446689,43.39,7490,7780,7390,9540,5140,7340,7556.86,0.72,0,-48958,7960,7650,7340,7030,6720,7805,7185,128,2200,500,4550,10,1,25680564,1908,63.50,5.10,12,5.63,117.00,1458.00,13624,20230324,-45.46,1813,20221122,309.82,13624,-45.46,20230324,1880,295.21,20230103,14090,-47.27,20230324,1875,296.27,20221122,4.28,N,208370,500,128 억,,183743,N,N,3,N,00,N
20231121,100843,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7430,90,2,1.23,9716794950,1283002,38.48,7490,7780,7390,9540,5140,7340,7575.56,0.72,0,-41028,7960,7650,7340,7030,6720,7805,7185,128,2200,500,4550,10,1,25680564,1908,63.50,5.10,12,5.00,117.00,1458.00,13624,20230324,-45.46,1813,20221122,309.82,13624,-45.46,20230324,1880,295.21,20230103,14090,-47.27,20230324,1875,296.27,20221122,4.28,N,208370,500,128 억,,183743,N,N,3,N,00,N
20231121,090857,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7590,250,2,3.41,4437351690,583316,17.50,7490,7780,7390,9540,5140,7340,7612.40,0.72,0,31122,7960,7650,7340,7030,6720,7805,7185,128,2200,500,4550,10,1,25680564,1949,64.87,5.21,12,2.27,117.00,1458.00,13624,20230324,-44.29,1813,20221122,318.64,13624,-44.29,20230324,1880,303.72,20230103,14090,-46.13,20230324,1875,304.80,20221122,4.28,N,208370,500,128 억,,183743,N,N,3,N,00,N
20231120,160903,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7340,260,2,3.67,24189009590,3277691,293.37,7240,7650,7030,9200,4960,7080,7379.97,1.89,0,-111733,7800,7440,7130,6770,6460,7285,6615,128,2120,500,4380,10,1,25680564,1885,62.74,5.03,12,12.76,117.00,1458.00,13624,20230324,-46.12,1813,20221122,304.85,13624,-46.12,20230324,1880,290.43,20230103,14090,-47.91,20230324,1875,291.47,20221122,4.11,N,208370,500,128 억,,485992,N,N,3,N,00,N
20231120,150911,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7320,240,2,3.39,22683706140,3072818,275.04,7240,7650,7030,9200,4960,7080,7382.05,1.89,0,-105660,7800,7440,7130,6770,6460,7285,6615,128,2120,500,4380,10,1,25680564,1880,62.56,5.02,12,11.97,117.00,1458.00,13624,20230324,-46.27,1813,20221122,303.75,13624,-46.27,20230324,1880,289.36,20230103,14090,-48.05,20230324,1875,290.40,20221122,4.11,N,208370,500,128 억,,485992,N,N,0,N,00,N
20231120,140911,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7240,160,2,2.26,5474122040,758877,67.92,7240,7300,7030,9200,4960,7080,7213.45,1.89,0,-5778,7800,7440,7130,6770,6460,7285,6615,128,2120,500,4380,10,1,25680564,1859,61.88,4.97,12,2.96,117.00,1458.00,13624,20230324,-46.86,1813,20221122,299.34,13624,-46.86,20230324,1880,285.11,20230103,14090,-48.62,20230324,1875,286.13,20221122,4.11,N,208370,500,128 억,,485992,N,N,0,N,00,N
20231120,130903,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7190,110,2,1.55,2578289140,357346,31.98,7240,7300,7120,9200,4960,7080,7215.11,1.89,0,21502,7800,7440,7130,6770,6460,7285,6615,128,2120,500,4380,10,1,25680564,1846,61.45,4.93,12,1.39,117.00,1458.00,13624,20230324,-47.23,1813,20221122,296.58,13624,-47.23,20230324,1880,282.45,20230103,14090,-48.97,20230324,1875,283.47,20221122,4.11,N,208370,500,128 억,,485992,N,N,0,N,00,N
20231120,120907,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7230,150,2,2.12,2256804100,312693,27.99,7240,7300,7120,9200,4960,7080,7217.32,1.89,0,21726,7800,7440,7130,6770,6460,7285,6615,128,2120,500,4380,10,1,25680564,1857,61.79,4.96,12,1.22,117.00,1458.00,13624,20230324,-46.93,1813,20221122,298.79,13624,-46.93,20230324,1880,284.57,20230103,14090,-48.69,20230324,1875,285.60,20221122,4.11,N,208370,500,128 억,,485992,N,N,0,N,00,N
20231120,110903,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7220,140,2,1.98,1889293610,261861,23.44,7240,7300,7120,9200,4960,7080,7214.87,1.89,0,15315,7800,7440,7130,6770,6460,7285,6615,128,2120,500,4380,10,1,25680564,1854,61.71,4.95,12,1.02,117.00,1458.00,13624,20230324,-47.01,1813,20221122,298.23,13624,-47.01,20230324,1880,284.04,20230103,14090,-48.76,20230324,1875,285.07,20221122,4.11,N,208370,500,128 억,,485992,N,N,0,N,00,N
20231120,100901,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7210,130,2,1.84,1463880190,202915,18.16,7240,7300,7120,9200,4960,7080,7214.25,1.89,0,6848,7800,7440,7130,6770,6460,7285,6615,128,2120,500,4380,10,1,25680564,1852,61.62,4.95,12,0.79,117.00,1458.00,13624,20230324,-47.08,1813,20221122,297.68,13624,-47.08,20230324,1880,283.51,20230103,14090,-48.83,20230324,1875,284.53,20221122,4.11,N,208370,500,128 억,,485992,N,N,0,N,00,N
20231120,090909,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7170,90,2,1.27,464292380,64421,5.77,7240,7280,7120,9200,4960,7080,7207.16,1.89,0,-14041,7800,7440,7130,6770,6460,7285,6615,128,2120,500,4380,10,1,25680564,1841,61.28,4.92,12,0.25,117.00,1458.00,13624,20230324,-47.37,1813,20221122,295.48,13624,-47.37,20230324,1880,281.38,20230103,14090,-49.11,20230324,1875,282.40,20221122,4.11,N,208370,500,128 억,,485992,N,N,0,N,00,N
20231117,160927,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7080,0,3,0.00,7859494230,1107199,191.91,7100,7490,6820,9200,4960,7080,7098.57,2.58,0,-177266,7280,7180,7040,6940,6800,7230,6990,128,2120,500,4380,10,1,25680564,1818,60.51,4.86,12,4.31,117.00,1458.00,13624,20230324,-48.03,1813,20221122,290.51,13624,-48.03,20230324,1880,276.60,20230103,14090,-49.75,20230324,1875,277.60,20221122,3.85,N,208370,500,128 억,,661920,N,N,0,N,00,N
20231117,150934,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7080,0,3,0.00,7681081840,1082024,187.55,7100,7490,6820,9200,4960,7080,7098.81,2.58,0,-185252,7280,7180,7040,6940,6800,7230,6990,128,2120,500,4380,10,1,25680564,1818,60.51,4.86,12,4.21,117.00,1458.00,13624,20230324,-48.03,1813,20221122,290.51,13624,-48.03,20230324,1880,276.60,20230103,14090,-49.75,20230324,1875,277.60,20221122,3.85,N,208370,500,128 억,,661920,N,N,0,N,00,N
20231117,140928,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7130,50,2,0.71,7181055100,1011478,175.32,7100,7490,6820,9200,4960,7080,7099.57,2.58,0,-175941,7280,7180,7040,6940,6800,7230,6990,128,2120,500,4380,10,1,25680564,1831,60.94,4.89,12,3.94,117.00,1458.00,13624,20230324,-47.67,1813,20221122,293.27,13624,-47.67,20230324,1880,279.26,20230103,14090,-49.40,20230324,1875,280.27,20221122,3.85,N,208370,500,128 억,,661920,N,N,0,N,00,N
20231117,130927,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7220,140,2,1.98,5412993490,765062,132.61,7100,7490,6820,9200,4960,7080,7075.23,2.58,0,-139346,7280,7180,7040,6940,6800,7230,6990,128,2120,500,4380,10,1,25680564,1854,61.71,4.95,12,2.98,117.00,1458.00,13624,20230324,-47.01,1813,20221122,298.23,13624,-47.01,20230324,1880,284.04,20230103,14090,-48.76,20230324,1875,285.07,20221122,3.85,N,208370,500,128 억,,661920,N,N,0,N,00,N
20231117,120928,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6880,-200,5,-2.82,2345705130,338498,58.67,7100,7100,6820,9200,4960,7080,6929.73,2.58,0,-71825,7280,7180,7040,6940,6800,7230,6990,128,2120,500,4380,10,1,25680564,1767,58.80,4.72,12,1.32,117.00,1458.00,13624,20230324,-49.50,1813,20221122,279.48,13624,-49.50,20230324,1880,265.96,20230103,14090,-51.17,20230324,1875,266.93,20221122,3.85,N,208370,500,128 억,,661920,N,N,0,N,00,N
20231117,110932,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6860,-220,5,-3.11,2099049500,302679,52.46,7100,7100,6820,9200,4960,7080,6934.89,2.58,0,-55473,7280,7180,7040,6940,6800,7230,6990,128,2120,500,4380,10,1,25680564,1762,58.63,4.71,12,1.18,117.00,1458.00,13624,20230324,-49.65,1813,20221122,278.38,13624,-49.65,20230324,1880,264.89,20230103,14090,-51.31,20230324,1875,265.87,20221122,3.85,N,208370,500,128 억,,661920,N,N,0,N,00,N
20231117,100930,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6950,-130,5,-1.84,1512030970,217783,37.75,7100,7100,6820,9200,4960,7080,6942.81,2.58,0,-39629,7280,7180,7040,6940,6800,7230,6990,128,2120,500,4380,10,1,25680564,1785,59.40,4.77,12,0.85,117.00,1458.00,13624,20230324,-48.99,1813,20221122,283.34,13624,-48.99,20230324,1880,269.68,20230103,14090,-50.67,20230324,1875,270.67,20221122,3.85,N,208370,500,128 억,,661920,N,N,0,N,00,N
20231117,090931,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6820,-260,5,-3.67,602552110,86820,15.05,7100,7100,6820,9200,4960,7080,6940.20,2.58,0,-30096,7280,7180,7040,6940,6800,7230,6990,128,2120,500,4380,10,1,25680564,1751,58.29,4.68,12,0.34,117.00,1458.00,13624,20230324,-49.94,1813,20221122,276.17,13624,-49.94,20230324,1880,262.77,20230103,14090,-51.60,20230324,1875,263.73,20221122,3.85,N,208370,500,128 억,,661920,N,N,0,N,00,N
20231116,160928,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7050,10,2,0.14,3884389160,551681,25.27,6990,7140,6900,9150,4930,7040,7041.01,2.46,0,27687,7506,7272,6986,6752,6466,7390,6870,128,2110,500,4360,10,1,25680564,1810,60.26,4.84,12,2.15,117.00,1458.00,13624,20230324,-48.25,1813,20221122,288.86,13624,-48.25,20230324,1880,275.00,20230103,14090,-49.96,20230324,1875,276.00,20221122,3.90,N,208370,500,128 억,,632008,N,N,0,N,00,N
20231116,150923,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7050,10,2,0.14,3608387190,512517,23.48,6990,7140,6900,9150,4930,7040,7040.52,2.46,0,27152,7506,7272,6986,6752,6466,7390,6870,128,2110,500,4360,10,1,25680564,1810,60.26,4.84,12,2.00,117.00,1458.00,13624,20230324,-48.25,1813,20221122,288.86,13624,-48.25,20230324,1880,275.00,20230103,14090,-49.96,20230324,1875,276.00,20221122,3.90,N,208370,500,128 억,,632008,N,N,0,N,00,N
20231116,140859,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7050,10,2,0.14,3080726310,437888,20.06,6990,7140,6900,9150,4930,7040,7035.42,2.46,0,37108,7506,7272,6986,6752,6466,7390,6870,128,2110,500,4360,10,1,25680564,1810,60.26,4.84,12,1.71,117.00,1458.00,13624,20230324,-48.25,1813,20221122,288.86,13624,-48.25,20230324,1880,275.00,20230103,14090,-49.96,20230324,1875,276.00,20221122,3.90,N,208370,500,128 억,,632008,N,N,0,N,00,N
20231116,130923,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7040,0,3,0.00,2772702860,394211,18.06,6990,7140,6900,9150,4930,7040,7033.55,2.46,0,34776,7506,7272,6986,6752,6466,7390,6870,128,2110,500,4360,10,1,25680564,1808,60.17,4.83,12,1.54,117.00,1458.00,13624,20230324,-48.33,1813,20221122,288.31,13624,-48.33,20230324,1880,274.47,20230103,14090,-50.04,20230324,1875,275.47,20221122,3.90,N,208370,500,128 억,,632008,N,N,0,N,00,N
20231116,120923,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7060,20,2,0.28,2459102760,349758,16.02,6990,7140,6900,9150,4930,7040,7030.87,2.46,0,36238,7506,7272,6986,6752,6466,7390,6870,128,2110,500,4360,10,1,25680564,1813,60.34,4.84,12,1.36,117.00,1458.00,13624,20230324,-48.18,1813,20221122,289.41,13624,-48.18,20230324,1880,275.53,20230103,14090,-49.89,20230324,1875,276.53,20221122,3.90,N,208370,500,128 억,,632008,N,N,0,N,00,N
20231116,110923,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7020,-20,5,-0.28,1965106710,279746,12.82,6990,7140,6900,9150,4930,7040,7024.61,2.46,0,15921,7506,7272,6986,6752,6466,7390,6870,128,2110,500,4360,10,1,25680564,1803,60.00,4.81,12,1.09,117.00,1458.00,13624,20230324,-48.47,1813,20221122,287.20,13624,-48.47,20230324,1880,273.40,20230103,14090,-50.18,20230324,1875,274.40,20221122,3.90,N,208370,500,128 억,,632008,N,N,0,N,00,N
20231116,100922,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7040,0,3,0.00,562328290,80793,3.70,6990,7040,6900,9150,4930,7040,6960.11,2.46,0,3701,7506,7272,6986,6752,6466,7390,6870,128,2110,500,4360,10,1,25680564,1808,60.17,4.83,12,0.31,117.00,1458.00,13624,20230324,-48.33,1813,20221122,288.31,13624,-48.33,20230324,1880,274.47,20230103,14090,-50.04,20230324,1875,275.47,20221122,3.90,N,208370,500,128 억,,632008,N,N,0,N,00,N
20231116,090928,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7040,0,3,0.00,0,0,0.00,0,0,0,9150,4930,7040,0.00,2.46,0,0,7506,7272,6986,6752,6466,7390,6870,128,2110,500,4360,10,1,25680564,1808,60.17,4.83,12,0.00,117.00,1458.00,13624,20230324,-48.33,1813,20221122,288.31,13624,-48.33,20230324,1880,274.47,20230103,14090,-50.04,20230324,1875,275.47,20221122,3.90,N,208370,500,128 억,,632008,N,N,0,N,00,N
20231115,160820,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7040,440,2,6.67,15208811010,2170410,296.37,6780,7220,6700,8580,4620,6600,7007.30,2.31,0,95202,6866,6732,6466,6332,6066,6800,6400,128,1980,500,4090,10,1,25680564,1808,60.17,4.83,12,8.45,117.00,1458.00,13624,20230324,-48.33,1813,20221122,288.31,13624,-48.33,20230324,1880,274.47,20230103,14090,-50.04,20230324,1875,275.47,20221122,4.08,N,208370,500,128 억,,594487,N,N,3,N,00,N
20231115,150939,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6970,370,2,5.61,14745045640,2104406,287.36,6780,7220,6700,8580,4620,6600,7006.75,2.31,0,76202,6866,6732,6466,6332,6066,6800,6400,128,1980,500,4090,10,1,25680564,1790,59.57,4.78,12,8.19,117.00,1458.00,13624,20230324,-48.84,1813,20221122,284.45,13624,-48.84,20230324,1880,270.74,20230103,14090,-50.53,20230324,1875,271.73,20221122,4.08,N,208370,500,128 억,,594487,N,N,3,N,00,N
20231115,140936,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7010,410,2,6.21,13609550270,1942144,265.20,6780,7220,6700,8580,4620,6600,7007.49,2.31,0,16514,6866,6732,6466,6332,6066,6800,6400,128,1980,500,4090,10,1,25680564,1800,59.91,4.81,12,7.56,117.00,1458.00,13624,20230324,-48.55,1813,20221122,286.65,13624,-48.55,20230324,1880,272.87,20230103,14090,-50.25,20230324,1875,273.87,20221122,4.08,N,208370,500,128 억,,594487,N,N,3,N,00,N
20231115,130937,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6930,330,2,5.00,13037922990,1860155,254.01,6780,7220,6700,8580,4620,6600,7009.05,2.31,0,1677,6866,6732,6466,6332,6066,6800,6400,128,1980,500,4090,10,1,25680564,1780,59.23,4.75,12,7.24,117.00,1458.00,13624,20230324,-49.13,1813,20221122,282.24,13624,-49.13,20230324,1880,268.62,20230103,14090,-50.82,20230324,1875,269.60,20221122,4.08,N,208370,500,128 억,,594487,N,N,3,N,00,N
20231115,120939,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6940,340,2,5.15,12089108000,1722959,235.27,6780,7220,6700,8580,4620,6600,7016.48,2.31,0,8573,6866,6732,6466,6332,6066,6800,6400,128,1980,500,4090,10,1,25680564,1782,59.32,4.76,12,6.71,117.00,1458.00,13624,20230324,-49.06,1813,20221122,282.79,13624,-49.06,20230324,1880,269.15,20230103,14090,-50.75,20230324,1875,270.13,20221122,4.08,N,208370,500,128 억,,594487,N,N,3,N,00,N
20231115,110949,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6910,310,2,4.70,3343326030,487275,66.54,6780,6950,6700,8580,4620,6600,6861.27,2.31,0,138293,6866,6732,6466,6332,6066,6800,6400,128,1980,500,4090,10,1,25680564,1775,59.06,4.74,12,1.90,117.00,1458.00,13624,20230324,-49.28,1813,20221122,281.14,13624,-49.28,20230324,1880,267.55,20230103,14090,-50.96,20230324,1875,268.53,20221122,4.08,N,208370,500,128 억,,594487,N,N,3,N,00,N
20231115,100941,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6840,240,2,3.64,2393567930,349340,47.70,6780,6950,6700,8580,4620,6600,6851.69,2.31,0,82561,6866,6732,6466,6332,6066,6800,6400,128,1980,500,4090,10,1,25680564,1757,58.46,4.69,12,1.36,117.00,1458.00,13624,20230324,-49.79,1813,20221122,277.28,13624,-49.79,20230324,1880,263.83,20230103,14090,-51.45,20230324,1875,264.80,20221122,4.08,N,208370,500,128 억,,594487,N,N,3,N,00,N
20231115,090931,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6830,230,2,3.48,710833430,104889,14.32,6780,6840,6700,8580,4620,6600,6777.01,2.31,0,17207,6866,6732,6466,6332,6066,6800,6400,128,1980,500,4090,10,1,25680564,1754,58.38,4.68,12,0.41,117.00,1458.00,13624,20230324,-49.87,1813,20221122,276.72,13624,-49.87,20230324,1880,263.30,20230103,14090,-51.53,20230324,1875,264.27,20221122,4.08,N,208370,500,128 억,,594487,N,N,3,N,00,N
20231114,160919,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6600,370,2,5.94,4670681340,724901,101.78,6220,6600,6200,8090,4370,6230,6443.02,2.42,0,90454,6716,6472,6316,6072,5916,6395,5995,128,1860,500,3860,10,1,25680564,1695,56.41,4.53,12,2.82,117.00,1458.00,13624,20230324,-51.56,1813,20221122,264.04,13624,-51.56,20230324,1880,251.06,20230103,14090,-53.16,20230324,1875,252.00,20221122,4.40,N,208370,500,128 억,,622462,N,N,3,N,00,N
20231114,150924,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6560,330,2,5.30,4360493750,677828,95.17,6220,6580,6200,8090,4370,6230,6433.13,2.42,0,89909,6716,6472,6316,6072,5916,6395,5995,128,1860,500,3860,10,1,25680564,1685,56.07,4.50,12,2.64,117.00,1458.00,13624,20230324,-51.85,1813,20221122,261.83,13624,-51.85,20230324,1880,248.94,20230103,14090,-53.44,20230324,1875,249.87,20221122,4.40,N,208370,500,128 억,,622462,N,N,0,N,00,N
20231114,140922,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6550,320,2,5.14,3522363740,549580,77.17,6220,6560,6200,8090,4370,6230,6409.29,2.42,0,79314,6716,6472,6316,6072,5916,6395,5995,128,1860,500,3860,10,1,25680564,1682,55.98,4.49,12,2.14,117.00,1458.00,13624,20230324,-51.92,1813,20221122,261.28,13624,-51.92,20230324,1880,248.40,20230103,14090,-53.51,20230324,1875,249.33,20221122,4.40,N,208370,500,128 억,,622462,N,N,0,N,00,N
20231114,130923,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6450,220,2,3.53,2801808940,438215,61.53,6220,6510,6200,8090,4370,6230,6393.80,2.42,0,61046,6716,6472,6316,6072,5916,6395,5995,128,1860,500,3860,10,1,25680564,1656,55.13,4.42,12,1.71,117.00,1458.00,13624,20230324,-52.66,1813,20221122,255.76,13624,-52.66,20230324,1880,243.09,20230103,14090,-54.22,20230324,1875,244.00,20221122,4.40,N,208370,500,128 억,,622462,N,N,0,N,00,N
20231114,120925,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6470,240,2,3.85,2209054890,346672,48.68,6220,6470,6200,8090,4370,6230,6372.30,2.42,0,46480,6716,6472,6316,6072,5916,6395,5995,128,1860,500,3860,10,1,25680564,1662,55.30,4.44,12,1.35,117.00,1458.00,13624,20230324,-52.51,1813,20221122,256.87,13624,-52.51,20230324,1880,244.15,20230103,14090,-54.08,20230324,1875,245.07,20221122,4.40,N,208370,500,128 억,,622462,N,N,0,N,00,N
20231114,110935,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6420,190,2,3.05,1641199730,258326,36.27,6220,6430,6200,8090,4370,6230,6353.36,2.42,0,32585,6716,6472,6316,6072,5916,6395,5995,128,1860,500,3860,10,1,25680564,1649,54.87,4.40,12,1.01,117.00,1458.00,13624,20230324,-52.88,1813,20221122,254.11,13624,-52.88,20230324,1880,241.49,20230103,14090,-54.44,20230324,1875,242.40,20221122,4.40,N,208370,500,128 억,,622462,N,N,0,N,00,N
20231114,100924,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6390,160,2,2.57,1079415530,170590,23.95,6220,6410,6200,8090,4370,6230,6327.72,2.42,0,12640,6716,6472,6316,6072,5916,6395,5995,128,1860,500,3860,10,1,25680564,1641,54.62,4.38,12,0.66,117.00,1458.00,13624,20230324,-53.10,1813,20221122,252.45,13624,-53.10,20230324,1880,239.89,20230103,14090,-54.65,20230324,1875,240.80,20221122,4.40,N,208370,500,128 억,,622462,N,N,0,N,00,N
20231114,090915,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6310,80,2,1.28,268661400,42999,6.04,6220,6340,6200,8090,4370,6230,6248.22,2.42,0,1151,6716,6472,6316,6072,5916,6395,5995,128,1860,500,3860,10,1,25680564,1620,53.93,4.33,12,0.17,117.00,1458.00,13624,20230324,-53.68,1813,20221122,248.04,13624,-53.68,20230324,1880,235.64,20230103,14090,-55.22,20230324,1875,236.53,20221122,4.40,N,208370,500,128 억,,622462,N,N,0,N,00,N
20231113,160907,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6230,-250,5,-3.86,4411240680,701889,47.09,6540,6560,6160,8420,4540,6480,6285.04,2.38,0,43100,7140,6810,6620,6290,6100,6715,6195,128,1940,500,4010,10,1,25680564,1600,53.25,4.27,12,2.73,117.00,1458.00,13624,20230324,-54.27,1813,20221122,243.63,13624,-54.27,20230324,1880,231.38,20230103,14090,-55.78,20230324,1875,232.27,20221122,4.26,N,208370,500,128 억,,612357,N,N,0,N,00,N
20231113,150903,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6200,-280,5,-4.32,4103589520,652428,43.77,6540,6560,6160,8420,4540,6480,6289.67,2.38,0,33648,7140,6810,6620,6290,6100,6715,6195,128,1940,500,4010,10,1,25680564,1592,52.99,4.25,12,2.54,117.00,1458.00,13624,20230324,-54.49,1813,20221122,241.97,13624,-54.49,20230324,1880,229.79,20230103,14090,-56.00,20230324,1875,230.67,20221122,4.26,N,208370,500,128 억,,612357,N,N,0,N,00,N
20231113,140904,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6200,-280,5,-4.32,3659463240,580698,38.96,6540,6560,6160,8420,4540,6480,6301.79,2.38,0,25476,7140,6810,6620,6290,6100,6715,6195,128,1940,500,4010,10,1,25680564,1592,52.99,4.25,12,2.26,117.00,1458.00,13624,20230324,-54.49,1813,20221122,241.97,13624,-54.49,20230324,1880,229.79,20230103,14090,-56.00,20230324,1875,230.67,20221122,4.26,N,208370,500,128 억,,612357,N,N,0,N,00,N
20231113,130901,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6190,-290,5,-4.48,3395110520,538091,36.10,6540,6560,6160,8420,4540,6480,6309.50,2.38,0,23878,7140,6810,6620,6290,6100,6715,6195,128,1940,500,4010,10,1,25680564,1590,52.91,4.25,12,2.10,117.00,1458.00,13624,20230324,-54.57,1813,20221122,241.42,13624,-54.57,20230324,1880,229.26,20230103,14090,-56.07,20230324,1875,230.13,20221122,4.26,N,208370,500,128 억,,612357,N,N,0,N,00,N
20231113,120904,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6180,-300,5,-4.63,2882259150,455464,30.56,6540,6560,6180,8420,4540,6480,6328.13,2.38,0,-1560,7140,6810,6620,6290,6100,6715,6195,128,1940,500,4010,10,1,25680564,1587,52.82,4.24,12,1.77,117.00,1458.00,13624,20230324,-54.64,1813,20221122,240.87,13624,-54.64,20230324,1880,228.72,20230103,14090,-56.14,20230324,1875,229.60,20221122,4.26,N,208370,500,128 억,,612357,N,N,0,N,00,N
20231113,110901,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6270,-210,5,-3.24,1960326000,307526,20.63,6540,6560,6270,8420,4540,6480,6374.45,2.38,0,-11383,7140,6810,6620,6290,6100,6715,6195,128,1940,500,4010,10,1,25680564,1610,53.59,4.30,12,1.20,117.00,1458.00,13624,20230324,-53.98,1813,20221122,245.84,13624,-53.98,20230324,1880,233.51,20230103,14090,-55.50,20230324,1875,234.40,20221122,4.26,N,208370,500,128 억,,612357,N,N,0,N,00,N
20231113,100858,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6320,-160,5,-2.47,1458831560,228088,15.30,6540,6560,6310,8420,4540,6480,6395.86,2.38,0,-4116,7140,6810,6620,6290,6100,6715,6195,128,1940,500,4010,10,1,25680564,1623,54.02,4.33,12,0.89,117.00,1458.00,13624,20230324,-53.61,1813,20221122,248.59,13624,-53.61,20230324,1880,236.17,20230103,14090,-55.15,20230324,1875,237.07,20221122,4.26,N,208370,500,128 억,,612357,N,N,0,N,00,N
20231113,090905,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6420,-60,5,-0.93,494076780,76711,5.15,6540,6560,6340,8420,4540,6480,6440.67,2.38,0,-13217,7140,6810,6620,6290,6100,6715,6195,128,1940,500,4010,10,1,25680564,1649,54.87,4.40,12,0.30,117.00,1458.00,13624,20230324,-52.88,1813,20221122,254.11,13624,-52.88,20230324,1880,241.49,20230103,14090,-54.44,20230324,1875,242.40,20221122,4.26,N,208370,500,128 억,,612357,N,N,0,N,00,N
20231110,160918,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6480,-620,5,-8.73,9711048640,1479115,168.78,6950,6950,6430,9230,4970,7100,6565.60,2.99,0,-25422,7340,7220,7140,7020,6940,7200,7000,128,2130,500,4400,10,1,25680564,1664,55.38,4.44,12,5.76,117.00,1458.00,13624,20230324,-52.44,1813,20221122,257.42,13624,-52.44,20230324,1880,244.68,20230103,14090,-54.01,20230324,1875,245.60,20221122,4.30,N,208370,500,128 억,,766775,N,N,0,N,00,N
20231110,150920,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6490,-610,5,-8.59,9340410920,1421817,162.24,6950,6950,6430,9230,4970,7100,6569.31,2.99,0,-21828,7340,7220,7140,7020,6940,7200,7000,128,2130,500,4400,10,1,25680564,1667,55.47,4.45,12,5.54,117.00,1458.00,13624,20230324,-52.36,1813,20221122,257.97,13624,-52.36,20230324,1880,245.21,20230103,14090,-53.94,20230324,1875,246.13,20221122,4.30,N,208370,500,128 억,,766775,N,N,0,N,00,N
20231110,140909,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6540,-560,5,-7.89,8040608390,1221633,139.40,6950,6950,6450,9230,4970,7100,6581.81,2.99,0,-22705,7340,7220,7140,7020,6940,7200,7000,128,2130,500,4400,10,1,25680564,1680,55.90,4.49,12,4.76,117.00,1458.00,13624,20230324,-52.00,1813,20221122,260.73,13624,-52.00,20230324,1880,247.87,20230103,14090,-53.58,20230324,1875,248.80,20221122,4.30,N,208370,500,128 억,,766775,N,N,0,N,00,N
20231110,130910,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6460,-640,5,-9.01,7433430210,1128161,128.73,6950,6950,6450,9230,4970,7100,6588.93,2.99,0,-22103,7340,7220,7140,7020,6940,7200,7000,128,2130,500,4400,10,1,25680564,1659,55.21,4.43,12,4.39,117.00,1458.00,13624,20230324,-52.58,1813,20221122,256.32,13624,-52.58,20230324,1880,243.62,20230103,14090,-54.15,20230324,1875,244.53,20221122,4.30,N,208370,500,128 억,,766775,N,N,0,N,00,N
20231110,120915,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6520,-580,5,-8.17,6236644520,943818,107.70,6950,6950,6450,9230,4970,7100,6607.83,2.99,0,-17765,7340,7220,7140,7020,6940,7200,7000,128,2130,500,4400,10,1,25680564,1674,55.73,4.47,12,3.68,117.00,1458.00,13624,20230324,-52.14,1813,20221122,259.62,13624,-52.14,20230324,1880,246.81,20230103,14090,-53.73,20230324,1875,247.73,20221122,4.30,N,208370,500,128 억,,766775,N,N,0,N,00,N
20231110,110900,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6600,-500,5,-7.04,5572404610,842212,96.10,6950,6950,6450,9230,4970,7100,6616.33,2.99,0,-20580,7340,7220,7140,7020,6940,7200,7000,128,2130,500,4400,10,1,25680564,1695,56.41,4.53,12,3.28,117.00,1458.00,13624,20230324,-51.56,1813,20221122,264.04,13624,-51.56,20230324,1880,251.06,20230103,14090,-53.16,20230324,1875,252.00,20221122,4.30,N,208370,500,128 억,,766775,N,N,0,N,00,N
20231110,100910,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6580,-520,5,-7.32,4537964080,684832,78.15,6950,6950,6450,9230,4970,7100,6626.32,2.99,0,-12944,7340,7220,7140,7020,6940,7200,7000,128,2130,500,4400,10,1,25680564,1690,56.24,4.51,12,2.67,117.00,1458.00,13624,20230324,-51.70,1813,20221122,262.93,13624,-51.70,20230324,1880,250.00,20230103,14090,-53.30,20230324,1875,250.93,20221122,4.30,N,208370,500,128 억,,766775,N,N,0,N,00,N
20231110,090854,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6800,-300,5,-4.23,988516270,144916,16.54,6950,6950,6450,9230,4970,7100,6821.10,2.99,0,-391,7340,7220,7140,7020,6940,7200,7000,128,2130,500,4400,10,1,25680564,1746,58.12,4.66,12,0.56,117.00,1458.00,13624,20230324,-50.09,1813,20221122,275.07,13624,-50.09,20230324,1880,261.70,20230103,14090,-51.74,20230324,1875,262.67,20221122,4.30,N,208370,500,128 억,,766775,N,N,0,N,00,N
20231109,160848,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7100,0,3,0.00,6202062630,866324,98.79,7100,7260,7060,9230,4970,7100,7159.22,3.14,0,62709,7346,7222,7146,7022,6946,7185,6985,128,2130,500,4400,10,1,25680564,1823,60.68,4.87,12,3.37,117.00,1458.00,13624,20230324,-47.89,1813,20221122,291.62,13624,-47.89,20230324,1880,277.66,20230103,14090,-49.61,20230324,1875,278.67,20221122,3.65,N,208370,500,128 억,,806066,N,N,11,N,00,N
20231109,150847,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7110,10,2,0.14,5943197070,829880,94.63,7100,7260,7060,9230,4970,7100,7161.51,3.14,0,65028,7346,7222,7146,7022,6946,7185,6985,128,2130,500,4400,10,1,25680564,1826,60.77,4.88,12,3.23,117.00,1458.00,13624,20230324,-47.81,1813,20221122,292.17,13624,-47.81,20230324,1880,278.19,20230103,14090,-49.54,20230324,1875,279.20,20221122,3.65,N,208370,500,128 억,,806066,N,N,11,N,00,N
20231109,140844,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7130,30,2,0.42,5296893180,738941,84.26,7100,7260,7060,9230,4970,7100,7168.22,3.14,0,46906,7346,7222,7146,7022,6946,7185,6985,128,2130,500,4400,10,1,25680564,1831,60.94,4.89,12,2.88,117.00,1458.00,13624,20230324,-47.67,1813,20221122,293.27,13624,-47.67,20230324,1880,279.26,20230103,14090,-49.40,20230324,1875,280.27,20221122,3.65,N,208370,500,128 억,,806066,N,N,11,N,00,N
20231109,130847,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7160,60,2,0.85,4360009470,607176,69.24,7100,7260,7070,9230,4970,7100,7180.80,3.14,0,30718,7346,7222,7146,7022,6946,7185,6985,128,2130,500,4400,10,1,25680564,1839,61.20,4.91,12,2.36,117.00,1458.00,13624,20230324,-47.45,1813,20221122,294.93,13624,-47.45,20230324,1880,280.85,20230103,14090,-49.18,20230324,1875,281.87,20221122,3.65,N,208370,500,128 억,,806066,N,N,11,N,00,N
20231109,120851,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7180,80,2,1.13,4022565850,560095,63.87,7100,7260,7070,9230,4970,7100,7181.94,3.14,0,29623,7346,7222,7146,7022,6946,7185,6985,128,2130,500,4400,10,1,25680564,1844,61.37,4.92,12,2.18,117.00,1458.00,13624,20230324,-47.30,1813,20221122,296.03,13624,-47.30,20230324,1880,281.91,20230103,14090,-49.04,20230324,1875,282.93,20221122,3.65,N,208370,500,128 억,,806066,N,N,11,N,00,N
20231109,110847,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7180,80,2,1.13,3535436910,492188,56.12,7100,7260,7070,9230,4970,7100,7183.10,3.14,0,26240,7346,7222,7146,7022,6946,7185,6985,128,2130,500,4400,10,1,25680564,1844,61.37,4.92,12,1.92,117.00,1458.00,13624,20230324,-47.30,1813,20221122,296.03,13624,-47.30,20230324,1880,281.91,20230103,14090,-49.04,20230324,1875,282.93,20221122,3.65,N,208370,500,128 억,,806066,N,N,11,N,00,N
20231109,100842,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7150,50,2,0.70,2611077620,363637,41.47,7100,7260,7070,9230,4970,7100,7180.45,3.14,0,-3438,7346,7222,7146,7022,6946,7185,6985,128,2130,500,4400,10,1,25680564,1836,61.11,4.90,12,1.42,117.00,1458.00,13624,20230324,-47.52,1813,20221122,294.37,13624,-47.52,20230324,1880,280.32,20230103,14090,-49.25,20230324,1875,281.33,20221122,3.65,N,208370,500,128 억,,806066,N,N,11,N,00,N
20231109,090849,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7140,40,2,0.56,260213860,36518,4.16,7100,7170,7080,9230,4970,7100,7125.64,3.14,0,181,7346,7222,7146,7022,6946,7185,6985,128,2130,500,4400,10,1,25680564,1834,61.03,4.90,12,0.14,117.00,1458.00,13624,20230324,-47.59,1813,20221122,293.82,13624,-47.59,20230324,1880,279.79,20230103,14090,-49.33,20230324,1875,280.80,20221122,3.65,N,208370,500,128 억,,806066,N,N,11,N,00,N
20231108,160840,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7100,-20,5,-0.28,6158989370,859571,12.45,7260,7270,7070,9250,4990,7120,7165.42,3.53,0,-32029,8626,7872,7436,6682,6246,7655,6465,128,2130,500,4410,10,1,25680564,1823,60.68,4.87,12,3.35,117.00,1458.00,13624,20230324,-47.89,1813,20221122,291.62,13624,-47.89,20230324,1880,277.66,20230103,14090,-49.61,20230324,1875,278.67,20221122,3.55,N,208370,500,128 억,,906957,N,N,11,N,00,N
20231108,150846,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7100,-20,5,-0.28,5821825670,812049,11.76,7260,7270,7070,9250,4990,7120,7169.43,3.53,0,-33833,8626,7872,7436,6682,6246,7655,6465,128,2130,500,4410,10,1,25680564,1823,60.68,4.87,12,3.16,117.00,1458.00,13624,20230324,-47.89,1813,20221122,291.62,13624,-47.89,20230324,1880,277.66,20230103,14090,-49.61,20230324,1875,278.67,20221122,3.55,N,208370,500,128 억,,906957,N,N,0,N,00,N
20231108,140841,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7140,20,2,0.28,5073355090,706728,10.23,7260,7270,7100,9250,4990,7120,7178.82,3.53,0,-32858,8626,7872,7436,6682,6246,7655,6465,128,2130,500,4410,10,1,25680564,1834,61.03,4.90,12,2.75,117.00,1458.00,13624,20230324,-47.59,1813,20221122,293.82,13624,-47.59,20230324,1880,279.79,20230103,14090,-49.33,20230324,1875,280.80,20221122,3.55,N,208370,500,128 억,,906957,N,N,0,N,00,N
20231108,130838,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7150,30,2,0.42,4769148430,664176,9.62,7260,7270,7100,9250,4990,7120,7180.74,3.53,0,-25169,8626,7872,7436,6682,6246,7655,6465,128,2130,500,4410,10,1,25680564,1836,61.11,4.90,12,2.59,117.00,1458.00,13624,20230324,-47.52,1813,20221122,294.37,13624,-47.52,20230324,1880,280.32,20230103,14090,-49.25,20230324,1875,281.33,20221122,3.55,N,208370,500,128 억,,906957,N,N,0,N,00,N
20231108,120834,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7190,70,2,0.98,4420197170,615464,8.91,7260,7270,7100,9250,4990,7120,7182.10,3.53,0,-25373,8626,7872,7436,6682,6246,7655,6465,128,2130,500,4410,10,1,25680564,1846,61.45,4.93,12,2.40,117.00,1458.00,13624,20230324,-47.23,1813,20221122,296.58,13624,-47.23,20230324,1880,282.45,20230103,14090,-48.97,20230324,1875,283.47,20221122,3.55,N,208370,500,128 억,,906957,N,N,0,N,00,N
20231108,110842,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7200,80,2,1.12,4079507500,568162,8.23,7260,7270,7100,9250,4990,7120,7180.40,3.53,0,-23908,8626,7872,7436,6682,6246,7655,6465,128,2130,500,4410,10,1,25680564,1849,61.54,4.94,12,2.21,117.00,1458.00,13624,20230324,-47.15,1813,20221122,297.13,13624,-47.15,20230324,1880,282.98,20230103,14090,-48.90,20230324,1875,284.00,20221122,3.55,N,208370,500,128 억,,906957,N,N,0,N,00,N
20231108,100841,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7180,60,2,0.84,3060128300,425647,6.16,7260,7270,7120,9250,4990,7120,7189.69,3.53,0,-19270,8626,7872,7436,6682,6246,7655,6465,128,2130,500,4410,10,1,25680564,1844,61.37,4.92,12,1.66,117.00,1458.00,13624,20230324,-47.30,1813,20221122,296.03,13624,-47.30,20230324,1880,281.91,20230103,14090,-49.04,20230324,1875,282.93,20221122,3.55,N,208370,500,128 억,,906957,N,N,0,N,00,N
20231108,090837,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7180,60,2,0.84,1069334260,147989,2.14,7260,7270,7180,9250,4990,7120,7227.25,3.53,0,-4917,8626,7872,7436,6682,6246,7655,6465,128,2130,500,4410,10,1,25680564,1844,61.37,4.92,12,0.58,117.00,1458.00,13624,20230324,-47.30,1813,20221122,296.03,13624,-47.30,20230324,1880,281.91,20230103,14090,-49.04,20230324,1875,282.93,20221122,3.55,N,208370,500,128 억,,906957,N,N,0,N,00,N
20231107,160840,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7120,-1140,5,-13.80,28192175290,3869095,307.99,8190,8190,7000,10730,5790,8260,7286.31,2.03,0,-426808,8566,8412,8106,7952,7646,8490,8030,128,2470,500,5120,10,1,25680564,1828,60.85,4.88,12,15.07,117.00,1458.00,13624,20230324,-47.74,1813,20221122,292.72,13624,-47.74,20230324,1880,278.72,20230103,14090,-49.47,20230324,1875,279.73,20221122,3.55,N,208370,500,128 억,,521112,N,N,0,N,00,N
20231107,150841,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7130,-1130,5,-13.68,27532776050,3776742,300.64,8190,8190,7000,10730,5790,8260,7289.83,2.03,0,-419310,8566,8412,8106,7952,7646,8490,8030,128,2470,500,5120,10,1,25680564,1831,60.94,4.89,12,14.71,117.00,1458.00,13624,20230324,-47.67,1813,20221122,293.27,13624,-47.67,20230324,1880,279.26,20230103,14090,-49.40,20230324,1875,280.27,20221122,3.55,N,208370,500,128 억,,521112,N,N,0,N,00,N
20231107,140845,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7160,-1100,5,-13.32,25812073680,3535192,281.41,8190,8190,7000,10730,5790,8260,7301.19,2.03,0,-415942,8566,8412,8106,7952,7646,8490,8030,128,2470,500,5120,10,1,25680564,1839,61.20,4.91,12,13.77,117.00,1458.00,13624,20230324,-47.45,1813,20221122,294.93,13624,-47.45,20230324,1880,280.85,20230103,14090,-49.18,20230324,1875,281.87,20221122,3.55,N,208370,500,128 억,,521112,N,N,0,N,00,N
20231107,130843,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7060,-1200,5,-14.53,24082026000,3292470,262.09,8190,8190,7000,10730,5790,8260,7313.99,2.03,0,-393331,8566,8412,8106,7952,7646,8490,8030,128,2470,500,5120,10,1,25680564,1813,60.34,4.84,12,12.82,117.00,1458.00,13624,20230324,-48.18,1813,20221122,289.41,13624,-48.18,20230324,1880,275.53,20230103,14090,-49.89,20230324,1875,276.53,20221122,3.55,N,208370,500,128 억,,521112,N,N,0,N,00,N
20231107,120838,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7020,-1240,5,-15.01,22439027080,3058880,243.49,8190,8190,7010,10730,5790,8260,7335.40,2.03,0,-385699,8566,8412,8106,7952,7646,8490,8030,128,2470,500,5120,10,1,25680564,1803,60.00,4.81,12,11.91,117.00,1458.00,13624,20230324,-48.47,1813,20221122,287.20,13624,-48.47,20230324,1880,273.40,20230103,14090,-50.18,20230324,1875,274.40,20221122,3.55,N,208370,500,128 억,,521112,N,N,0,N,00,N
20231107,110838,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7210,-1050,5,-12.71,19342212430,2623310,208.82,8190,8190,7110,10730,5790,8260,7372.87,2.03,0,-327520,8566,8412,8106,7952,7646,8490,8030,128,2470,500,5120,10,1,25680564,1852,61.62,4.95,12,10.22,117.00,1458.00,13624,20230324,-47.08,1813,20221122,297.68,13624,-47.08,20230324,1880,283.51,20230103,14090,-48.83,20230324,1875,284.53,20221122,3.55,N,208370,500,128 억,,521112,N,N,0,N,00,N
20231107,100849,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7270,-990,5,-11.99,16900579340,2286564,182.02,8190,8190,7110,10730,5790,8260,7390.88,2.03,0,-247180,8566,8412,8106,7952,7646,8490,8030,128,2470,500,5120,10,1,25680564,1867,62.14,4.99,12,8.90,117.00,1458.00,13624,20230324,-46.64,1813,20221122,300.99,13624,-46.64,20230324,1880,286.70,20230103,14090,-48.40,20230324,1875,287.73,20221122,3.55,N,208370,500,128 억,,521112,N,N,0,N,00,N
20231107,090827,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7430,-830,5,-10.05,6053213640,800419,63.72,8190,8190,7380,10730,5790,8260,7561.68,2.03,0,-1678,8566,8412,8106,7952,7646,8490,8030,128,2470,500,5120,10,1,25680564,1908,63.50,5.10,12,3.12,117.00,1458.00,13624,20230324,-45.46,1813,20221122,309.82,13624,-45.46,20230324,1880,295.21,20230103,14090,-47.27,20230324,1875,296.27,20221122,3.55,N,208370,500,128 억,,521112,N,N,0,N,00,N
20231106,160820,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8260,300,2,3.77,9787106320,1217748,78.88,8100,8260,7800,10340,5580,7960,8037.00,1.84,0,46591,8433,8196,7873,7636,7313,8315,7755,128,2380,500,4930,10,1,25680564,2121,70.60,5.67,12,4.74,117.00,1458.00,13624,20230324,-39.37,1813,20221122,355.60,13624,-39.37,20230324,1880,339.36,20230103,14090,-41.38,20230324,1875,340.53,20221122,3.39,N,208370,500,128 억,,472887,N,N,0,N,00,N
20231106,150825,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8200,240,2,3.02,9244096030,1151795,74.61,8100,8240,7800,10340,5580,7960,8025.95,1.84,0,42606,8433,8196,7873,7636,7313,8315,7755,128,2380,500,4930,10,1,25680564,2106,70.09,5.62,12,4.49,117.00,1458.00,13624,20230324,-39.81,1813,20221122,352.29,13624,-39.81,20230324,1880,336.17,20230103,14090,-41.80,20230324,1875,337.33,20221122,3.39,N,208370,500,128 억,,472887,N,N,0,N,00,N
20231106,140821,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8180,220,2,2.76,8250215070,1030372,66.75,8100,8220,7800,10340,5580,7960,8007.14,1.84,0,39739,8433,8196,7873,7636,7313,8315,7755,128,2380,500,4930,10,1,25680564,2101,69.91,5.61,12,4.01,117.00,1458.00,13624,20230324,-39.96,1813,20221122,351.19,13624,-39.96,20230324,1880,335.11,20230103,14090,-41.94,20230324,1875,336.27,20221122,3.39,N,208370,500,128 억,,472887,N,N,0,N,00,N
20231106,130829,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8040,80,2,1.01,7020582660,879310,56.96,8100,8140,7800,10340,5580,7960,7984.26,1.84,0,38667,8433,8196,7873,7636,7313,8315,7755,128,2380,500,4930,10,1,25680564,2065,68.72,5.51,12,3.42,117.00,1458.00,13624,20230324,-40.99,1813,20221122,343.46,13624,-40.99,20230324,1880,327.66,20230103,14090,-42.94,20230324,1875,328.80,20221122,3.39,N,208370,500,128 억,,472887,N,N,0,N,00,N
20231106,120826,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7990,30,2,0.38,5832181470,732230,47.43,8100,8100,7800,10340,5580,7960,7964.97,1.84,0,17084,8433,8196,7873,7636,7313,8315,7755,128,2380,500,4930,10,1,25680564,2052,68.29,5.48,12,2.85,117.00,1458.00,13624,20230324,-41.35,1813,20221122,340.71,13624,-41.35,20230324,1880,325.00,20230103,14090,-43.29,20230324,1875,326.13,20221122,3.39,N,208370,500,128 억,,472887,N,N,0,N,00,N
20231106,110824,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7920,-40,5,-0.50,4981229460,625321,40.51,8100,8100,7800,10340,5580,7960,7965.90,1.84,0,-10676,8433,8196,7873,7636,7313,8315,7755,128,2380,500,4930,10,1,25680564,2034,67.69,5.43,12,2.43,117.00,1458.00,13624,20230324,-41.87,1813,20221122,336.85,13624,-41.87,20230324,1880,321.28,20230103,14090,-43.79,20230324,1875,322.40,20221122,3.39,N,208370,500,128 억,,472887,N,N,0,N,00,N
20231106,100800,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7970,10,2,0.13,3329154130,417637,27.05,8100,8100,7800,10340,5580,7960,7971.47,1.84,0,-24591,8433,8196,7873,7636,7313,8315,7755,128,2380,500,4930,10,1,25680564,2047,68.12,5.47,12,1.63,117.00,1458.00,13624,20230324,-41.50,1813,20221122,339.60,13624,-41.50,20230324,1880,323.94,20230103,14090,-43.44,20230324,1875,325.07,20221122,3.39,N,208370,500,128 억,,472887,N,N,0,N,00,N
20231106,090824,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7840,-120,5,-1.51,1041294360,130604,8.46,8100,8100,7820,10340,5580,7960,7973.16,1.84,0,-41565,8433,8196,7873,7636,7313,8315,7755,128,2380,500,4930,10,1,25680564,2013,67.01,5.38,12,0.51,117.00,1458.00,13624,20230324,-42.45,1813,20221122,332.43,13624,-42.45,20230324,1880,317.02,20230103,14090,-44.36,20230324,1875,318.13,20221122,3.39,N,208370,500,128 억,,472887,N,N,0,N,00,N
20231103,160814,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7960,260,2,3.38,12049446710,1529003,119.10,7830,8110,7550,10010,5390,7700,7880.45,2.24,0,-104951,7986,7842,7556,7412,7126,7915,7485,128,2310,500,4770,10,1,25680564,2044,68.03,5.46,12,5.95,117.00,1458.00,13624,20230324,-41.57,1813,20221122,339.05,13624,-41.57,20230324,1880,323.40,20230103,14090,-43.51,20230324,1875,324.53,20221122,3.50,N,208370,500,128 억,,576295,N,N,0,N,00,N
20231103,150810,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7950,250,2,3.25,11662568070,1480419,115.32,7830,8110,7550,10010,5390,7700,7877.88,2.24,0,-108109,7986,7842,7556,7412,7126,7915,7485,128,2310,500,4770,10,1,25680564,2042,67.95,5.45,12,5.76,117.00,1458.00,13624,20230324,-41.65,1813,20221122,338.50,13624,-41.65,20230324,1880,322.87,20230103,14090,-43.58,20230324,1875,324.00,20221122,3.50,N,208370,500,128 억,,576295,N,N,0,N,00,N
20231103,140810,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7890,190,2,2.47,10857432080,1378887,107.41,7830,8110,7550,10010,5390,7700,7874.06,2.24,0,-106622,7986,7842,7556,7412,7126,7915,7485,128,2310,500,4770,10,1,25680564,2026,67.44,5.41,12,5.37,117.00,1458.00,13624,20230324,-42.09,1813,20221122,335.19,13624,-42.09,20230324,1880,319.68,20230103,14090,-44.00,20230324,1875,320.80,20221122,3.50,N,208370,500,128 억,,576295,N,N,0,N,00,N
20231103,130811,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7840,140,2,1.82,10210691460,1296860,101.02,7830,8110,7550,10010,5390,7700,7873.40,2.24,0,-121134,7986,7842,7556,7412,7126,7915,7485,128,2310,500,4770,10,1,25680564,2013,67.01,5.38,12,5.05,117.00,1458.00,13624,20230324,-42.45,1813,20221122,332.43,13624,-42.45,20230324,1880,317.02,20230103,14090,-44.36,20230324,1875,318.13,20221122,3.50,N,208370,500,128 억,,576295,N,N,0,N,00,N
20231103,120809,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7890,190,2,2.47,9544101750,1212081,94.42,7830,8110,7550,10010,5390,7700,7874.15,2.24,0,-124547,7986,7842,7556,7412,7126,7915,7485,128,2310,500,4770,10,1,25680564,2026,67.44,5.41,12,4.72,117.00,1458.00,13624,20230324,-42.09,1813,20221122,335.19,13624,-42.09,20230324,1880,319.68,20230103,14090,-44.00,20230324,1875,320.80,20221122,3.50,N,208370,500,128 억,,576295,N,N,0,N,00,N
20231103,110818,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7790,90,2,1.17,8825700550,1120393,87.27,7830,8110,7550,10010,5390,7700,7877.33,2.24,0,-144673,7986,7842,7556,7412,7126,7915,7485,128,2310,500,4770,10,1,25680564,2001,66.58,5.34,12,4.36,117.00,1458.00,13624,20230324,-42.82,1813,20221122,329.67,13624,-42.82,20230324,1880,314.36,20230103,14090,-44.71,20230324,1875,315.47,20221122,3.50,N,208370,500,128 억,,576295,N,N,0,N,00,N
20231103,100800,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7890,190,2,2.47,7309834560,927017,72.21,7830,8110,7550,10010,5390,7700,7885.33,2.24,0,-134259,7986,7842,7556,7412,7126,7915,7485,128,2310,500,4770,10,1,25680564,2026,67.44,5.41,12,3.61,117.00,1458.00,13624,20230324,-42.09,1813,20221122,335.19,13624,-42.09,20230324,1880,319.68,20230103,14090,-44.00,20230324,1875,320.80,20221122,3.50,N,208370,500,128 억,,576295,N,N,0,N,00,N
20231103,090805,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7670,-30,5,-0.39,1150696820,148634,11.58,7830,7830,7550,10010,5390,7700,7741.81,2.24,0,-53388,7986,7842,7556,7412,7126,7915,7485,128,2310,500,4770,10,1,25680564,1970,65.56,5.26,12,0.58,117.00,1458.00,13624,20230324,-43.70,1813,20221122,323.06,13624,-43.70,20230324,1880,307.98,20230103,14090,-45.56,20230324,1875,309.07,20221122,3.50,N,208370,500,128 억,,576295,N,N,0,N,00,N
20231102,160805,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7700,530,2,7.39,9567501000,1265317,270.65,7330,7700,7270,9320,5020,7170,7560.85,2.00,0,62758,7436,7302,7186,7052,6936,7245,6995,128,2150,500,4440,10,1,25680564,1977,65.81,5.28,12,4.93,117.00,1458.00,13624,20230324,-43.48,1813,20221122,324.71,13624,-43.48,20230324,1880,309.57,20230103,14090,-45.35,20230324,1875,310.67,20221122,3.49,N,208370,500,128 억,,513940,N,N,0,N,00,N
20231102,150815,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7640,470,2,6.56,9015237690,1193477,255.28,7330,7700,7270,9320,5020,7170,7553.76,2.00,0,62733,7436,7302,7186,7052,6936,7245,6995,128,2150,500,4440,10,1,25680564,1962,65.30,5.24,12,4.65,117.00,1458.00,13624,20230324,-43.92,1813,20221122,321.40,13624,-43.92,20230324,1880,306.38,20230103,14090,-45.78,20230324,1875,307.47,20221122,3.49,N,208370,500,128 억,,513940,N,N,0,N,00,N
20231102,140800,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7540,370,2,5.16,7258231800,963274,206.04,7330,7700,7270,9320,5020,7170,7534.96,2.00,0,99014,7436,7302,7186,7052,6936,7245,6995,128,2150,500,4440,10,1,25680564,1936,64.44,5.17,12,3.75,117.00,1458.00,13624,20230324,-44.66,1813,20221122,315.89,13624,-44.66,20230324,1880,301.06,20230103,14090,-46.49,20230324,1875,302.13,20221122,3.49,N,208370,500,128 억,,513940,N,N,0,N,00,N
20231102,130805,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7590,420,2,5.86,6321575540,838973,179.45,7330,7700,7270,9320,5020,7170,7534.90,2.00,0,117921,7436,7302,7186,7052,6936,7245,6995,128,2150,500,4440,10,1,25680564,1949,64.87,5.21,12,3.27,117.00,1458.00,13624,20230324,-44.29,1813,20221122,318.64,13624,-44.29,20230324,1880,303.72,20230103,14090,-46.13,20230324,1875,304.80,20221122,3.49,N,208370,500,128 억,,513940,N,N,0,N,00,N
20231102,120802,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7630,460,2,6.42,5445212570,724161,154.90,7330,7690,7270,9320,5020,7170,7519.34,2.00,0,113423,7436,7302,7186,7052,6936,7245,6995,128,2150,500,4440,10,1,25680564,1959,65.21,5.23,12,2.82,117.00,1458.00,13624,20230324,-44.00,1813,20221122,320.85,13624,-44.00,20230324,1880,305.85,20230103,14090,-45.85,20230324,1875,306.93,20221122,3.49,N,208370,500,128 억,,513940,N,N,0,N,00,N
20231102,110801,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7530,360,2,5.02,4378807610,584238,124.97,7330,7690,7270,9320,5020,7170,7494.90,2.00,0,89536,7436,7302,7186,7052,6936,7245,6995,128,2150,500,4440,10,1,25680564,1934,64.36,5.16,12,2.28,117.00,1458.00,13624,20230324,-44.73,1813,20221122,315.33,13624,-44.73,20230324,1880,300.53,20230103,14090,-46.56,20230324,1875,301.60,20221122,3.49,N,208370,500,128 억,,513940,N,N,0,N,00,N
20231102,100803,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7530,360,2,5.02,2656648150,357338,76.43,7330,7550,7270,9320,5020,7170,7434.55,2.00,0,83902,7436,7302,7186,7052,6936,7245,6995,128,2150,500,4440,10,1,25680564,1934,64.36,5.16,12,1.39,117.00,1458.00,13624,20230324,-44.73,1813,20221122,315.33,13624,-44.73,20230324,1880,300.53,20230103,14090,-46.56,20230324,1875,301.60,20221122,3.49,N,208370,500,128 억,,513940,N,N,0,N,00,N
20231102,090807,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7420,250,2,3.49,737511360,100416,21.48,7330,7430,7270,9320,5020,7170,7344.56,2.00,0,30603,7436,7302,7186,7052,6936,7245,6995,128,2150,500,4440,10,1,25680564,1905,63.42,5.09,12,0.39,117.00,1458.00,13624,20230324,-45.54,1813,20221122,309.27,13624,-45.54,20230324,1880,294.68,20230103,14090,-47.34,20230324,1875,295.73,20221122,3.49,N,208370,500,128 억,,513940,N,N,0,N,00,N
20231101,160759,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7170,170,2,2.43,3341006880,464205,47.56,7200,7320,7070,9100,4900,7000,7197.34,1.55,0,115201,7693,7346,7083,6736,6473,7215,6605,128,2100,500,4340,10,1,25680564,1841,61.28,4.92,12,1.81,117.00,1458.00,13624,20230324,-47.37,1813,20221122,295.48,13624,-47.37,20230324,1880,281.38,20230103,14090,-49.11,20230324,1875,282.40,20221122,3.31,N,208370,500,128 억,,398133,N,N,0,N,00,N
20231101,150759,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7190,190,2,2.71,3172090280,440646,45.15,7200,7320,7070,9100,4900,7000,7198.73,1.55,0,113506,7693,7346,7083,6736,6473,7215,6605,128,2100,500,4340,10,1,25680564,1846,61.45,4.93,12,1.72,117.00,1458.00,13624,20230324,-47.23,1813,20221122,296.58,13624,-47.23,20230324,1880,282.45,20230103,14090,-48.97,20230324,1875,283.47,20221122,3.31,N,208370,500,128 억,,398133,N,N,0,N,00,N
20231101,140753,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7140,140,2,2.00,2851409850,395801,40.55,7200,7320,7070,9100,4900,7000,7204.16,1.55,0,106438,7693,7346,7083,6736,6473,7215,6605,128,2100,500,4340,10,1,25680564,1834,61.03,4.90,12,1.54,117.00,1458.00,13624,20230324,-47.59,1813,20221122,293.82,13624,-47.59,20230324,1880,279.79,20230103,14090,-49.33,20230324,1875,280.80,20221122,3.31,N,208370,500,128 억,,398133,N,N,0,N,00,N
20231101,130800,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7100,100,2,1.43,2674520580,371004,38.01,7200,7320,7070,9100,4900,7000,7208.88,1.55,0,109032,7693,7346,7083,6736,6473,7215,6605,128,2100,500,4340,10,1,25680564,1823,60.68,4.87,12,1.44,117.00,1458.00,13624,20230324,-47.89,1813,20221122,291.62,13624,-47.89,20230324,1880,277.66,20230103,14090,-49.61,20230324,1875,278.67,20221122,3.31,N,208370,500,128 억,,398133,N,N,0,N,00,N
20231101,120817,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7100,100,2,1.43,2521395210,349539,35.81,7200,7320,7070,9100,4900,7000,7213.49,1.55,0,113927,7693,7346,7083,6736,6473,7215,6605,128,2100,500,4340,10,1,25680564,1823,60.68,4.87,12,1.36,117.00,1458.00,13624,20230324,-47.89,1813,20221122,291.62,13624,-47.89,20230324,1880,277.66,20230103,14090,-49.61,20230324,1875,278.67,20221122,3.31,N,208370,500,128 억,,398133,N,N,0,N,00,N
20231101,110823,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7120,120,2,1.71,2325369110,321991,32.99,7200,7320,7090,9100,4900,7000,7221.85,1.55,0,118275,7693,7346,7083,6736,6473,7215,6605,128,2100,500,4340,10,1,25680564,1828,60.85,4.88,12,1.25,117.00,1458.00,13624,20230324,-47.74,1813,20221122,292.72,13624,-47.74,20230324,1880,278.72,20230103,14090,-49.47,20230324,1875,279.73,20221122,3.31,N,208370,500,128 억,,398133,N,N,0,N,00,N
20231101,100813,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7260,260,2,3.71,1807903150,249977,25.61,7200,7320,7140,9100,4900,7000,7232.29,1.55,0,125611,7693,7346,7083,6736,6473,7215,6605,128,2100,500,4340,10,1,25680564,1864,62.05,4.98,12,0.97,117.00,1458.00,13624,20230324,-46.71,1813,20221122,300.44,13624,-46.71,20230324,1880,286.17,20230103,14090,-48.47,20230324,1875,287.20,20221122,3.31,N,208370,500,128 억,,398133,N,N,0,N,00,N
20231101,090813,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7200,200,2,2.86,431185750,59890,6.14,7200,7230,7140,9100,4900,7000,7199.67,1.55,0,25108,7693,7346,7083,6736,6473,7215,6605,128,2100,500,4340,10,1,25680564,1849,61.54,4.94,12,0.23,117.00,1458.00,13624,20230324,-47.15,1813,20221122,297.13,13624,-47.15,20230324,1880,282.98,20230103,14090,-48.90,20230324,1875,284.00,20221122,3.31,N,208370,500,128 억,,398133,N,N,0,N,00,N