KissMeData/208370/price/prices-20241101.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20241129,161031,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5120,-160,5,-3.03,9335045700,1841551,12.28,5210,5280,4925,6860,3700,5280,5068.75,0.62,0,46227,6213,5746,5253,4786,4293,5980,5020,129,1580,500,3690,10,1,25740564,1318,24.04,2.18,12,7.15,213.00,2347.00,7790,20231128,-34.27,3425,20241115,49.49,7460,-31.37,20240109,3425,49.49,20241115,7760,-34.02,20231129,3425,49.49,20241115,5.23,N,208370,500,128 억,,160019,N,N,0,N,00,N
20241129,151048,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5040,-240,5,-4.55,8765262910,1730139,11.54,5210,5280,4925,6860,3700,5280,5065.94,0.62,0,59973,6213,5746,5253,4786,4293,5980,5020,129,1580,500,3690,10,1,25740564,1297,23.66,2.15,12,6.72,213.00,2347.00,7790,20231128,-35.30,3425,20241115,47.15,7460,-32.44,20240109,3425,47.15,20241115,7760,-35.05,20231129,3425,47.15,20241115,5.23,N,208370,500,128 억,,160019,N,N,0,N,00,N
20241129,141051,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5080,-200,5,-3.79,8068204520,1592311,10.62,5210,5280,4925,6860,3700,5280,5066.68,0.62,0,78378,6213,5746,5253,4786,4293,5980,5020,129,1580,500,3690,10,1,25740564,1308,23.85,2.16,12,6.19,213.00,2347.00,7790,20231128,-34.79,3425,20241115,48.32,7460,-31.90,20240109,3425,48.32,20241115,7760,-34.54,20231129,3425,48.32,20241115,5.23,N,208370,500,128 억,,160019,N,N,0,N,00,N
20241129,131046,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5080,-200,5,-3.79,7701521180,1520182,10.14,5210,5280,4925,6860,3700,5280,5065.87,0.62,0,91098,6213,5746,5253,4786,4293,5980,5020,129,1580,500,3690,10,1,25740564,1308,23.85,2.16,12,5.91,213.00,2347.00,7790,20231128,-34.79,3425,20241115,48.32,7460,-31.90,20240109,3425,48.32,20241115,7760,-34.54,20231129,3425,48.32,20241115,5.23,N,208370,500,128 억,,160019,N,N,0,N,00,N
20241129,121047,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5100,-180,5,-3.41,6879081960,1358847,9.06,5210,5280,4925,6860,3700,5280,5062.08,0.62,0,49739,6213,5746,5253,4786,4293,5980,5020,129,1580,500,3690,10,1,25740564,1313,23.94,2.17,12,5.28,213.00,2347.00,7790,20231128,-34.53,3425,20241115,48.91,7460,-31.64,20240109,3425,48.91,20241115,7760,-34.28,20231129,3425,48.91,20241115,5.23,N,208370,500,128 억,,160019,N,N,0,N,00,N
20241129,111050,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4975,-305,5,-5.78,5674769525,1120586,7.47,5210,5280,4925,6860,3700,5280,5063.67,0.62,0,51798,6213,5746,5253,4786,4293,5980,5020,129,1580,500,3690,5,1,25740564,1281,23.36,2.12,12,4.35,213.00,2347.00,7790,20231128,-36.14,3425,20241115,45.26,7460,-33.31,20240109,3425,45.26,20241115,7760,-35.89,20231129,3425,45.26,20241115,5.23,N,208370,500,128 억,,160019,N,N,0,N,00,N
20241129,101043,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4990,-290,5,-5.49,4689789720,922099,6.15,5210,5280,4950,6860,3700,5280,5085.52,0.62,0,84242,6213,5746,5253,4786,4293,5980,5020,129,1580,500,3690,5,1,25740564,1284,23.43,2.13,12,3.58,213.00,2347.00,7790,20231128,-35.94,3425,20241115,45.69,7460,-33.11,20240109,3425,45.69,20241115,7760,-35.70,20231129,3425,45.69,20241115,5.23,N,208370,500,128 억,,160019,N,N,0,N,00,N
20241129,091047,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5130,-150,5,-2.84,1408909850,271606,1.81,5210,5280,5110,6860,3700,5280,5186.55,0.62,0,15834,6213,5746,5253,4786,4293,5980,5020,129,1580,500,3690,10,1,25740564,1320,24.08,2.19,12,1.06,213.00,2347.00,7790,20231128,-34.15,3425,20241115,49.78,7460,-31.23,20240109,3425,49.78,20241115,7760,-33.89,20231129,3425,49.78,20241115,5.23,N,208370,500,128 억,,160019,N,N,0,N,00,N
20241128,161032,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5280,465,2,9.66,80141991005,14922432,1290.62,4850,5720,4760,6250,3375,4815,5370.68,0.41,0,73301,4981,4897,4811,4727,4641,4940,4770,129,1435,500,3370,10,1,25740564,1359,24.79,2.25,12,57.97,213.00,2347.00,7790,20231128,-32.22,3425,20241115,54.16,7460,-29.22,20240109,3425,54.16,20241115,7790,-32.22,20231128,3425,54.16,20241115,5.01,N,208370,500,128 억,,105203,N,N,0,N,00,N
20241128,151052,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5230,415,2,8.62,78420056325,14594332,1262.24,4850,5720,4760,6250,3375,4815,5373.32,0.41,0,91778,4981,4897,4811,4727,4641,4940,4770,129,1435,500,3370,10,1,25740564,1346,24.55,2.23,12,56.70,213.00,2347.00,7790,20231128,-32.86,3425,20241115,52.70,7460,-29.89,20240109,3425,52.70,20241115,7790,-32.86,20231128,3425,52.70,20241115,5.01,N,208370,500,128 억,,105203,N,N,0,N,00,N
20241128,141049,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5230,415,2,8.62,76202352785,14169445,1225.50,4850,5720,4760,6250,3375,4815,5377.94,0.41,0,94218,4981,4897,4811,4727,4641,4940,4770,129,1435,500,3370,10,1,25740564,1346,24.55,2.23,12,55.05,213.00,2347.00,7790,20231128,-32.86,3425,20241115,52.70,7460,-29.89,20240109,3425,52.70,20241115,7790,-32.86,20231128,3425,52.70,20241115,5.01,N,208370,500,128 억,,105203,N,N,0,N,00,N
20241128,131048,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5210,395,2,8.20,73307040635,13615061,1177.55,4850,5720,4760,6250,3375,4815,5384.26,0.41,0,-9747,4981,4897,4811,4727,4641,4940,4770,129,1435,500,3370,10,1,25740564,1341,24.46,2.22,12,52.89,213.00,2347.00,7790,20231128,-33.12,3425,20241115,52.12,7460,-30.16,20240109,3425,52.12,20241115,7790,-33.12,20231128,3425,52.12,20241115,5.01,N,208370,500,128 억,,105203,N,N,0,N,00,N
20241128,121050,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5410,595,2,12.36,68520054785,12712510,1099.49,4850,5720,4760,6250,3375,4815,5389.97,0.41,0,-65760,4981,4897,4811,4727,4641,4940,4770,129,1435,500,3370,10,1,25740564,1393,25.40,2.31,12,49.39,213.00,2347.00,7790,20231128,-30.55,3425,20241115,57.96,7460,-27.48,20240109,3425,57.96,20241115,7790,-30.55,20231128,3425,57.96,20241115,5.01,N,208370,500,128 억,,105203,N,N,0,N,00,N
20241128,111053,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5220,405,2,8.41,50543452355,9384863,811.68,4850,5720,4760,6250,3375,4815,5385.64,0.41,0,-11730,4981,4897,4811,4727,4641,4940,4770,129,1435,500,3370,10,1,25740564,1344,24.51,2.22,12,36.46,213.00,2347.00,7790,20231128,-32.99,3425,20241115,52.41,7460,-30.03,20240109,3425,52.41,20241115,7790,-32.99,20231128,3425,52.41,20241115,5.01,N,208370,500,128 억,,105203,N,N,0,N,00,N
20241128,101050,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5510,695,2,14.43,20073379645,3827288,331.02,4850,5590,4760,6250,3375,4815,5244.81,0.41,0,-2050,4981,4897,4811,4727,4641,4940,4770,129,1435,500,3370,10,1,25740564,1418,25.87,2.35,12,14.87,213.00,2347.00,7790,20231128,-29.27,3425,20241115,60.88,7460,-26.14,20240109,3425,60.88,20241115,7790,-29.27,20231128,3425,60.88,20241115,5.01,N,208370,500,128 억,,105203,N,N,0,N,00,N
20241128,091046,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4785,-30,5,-0.62,559594260,116008,10.03,4850,4855,4760,6250,3375,4815,4823.76,0.41,0,-3999,4981,4897,4811,4727,4641,4940,4770,129,1435,500,3370,5,1,25740564,1232,22.46,2.04,12,0.45,213.00,2347.00,7790,20231128,-38.58,3425,20241115,39.71,7460,-35.86,20240109,3425,39.71,20241115,7790,-38.58,20231128,3425,39.71,20241115,5.01,N,208370,500,128 억,,105203,N,N,0,N,00,N
20241127,161022,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4815,70,2,1.48,5452311780,1133490,40.87,4775,4895,4725,6160,3325,4745,4810.21,0.42,0,-2314,5088,4916,4818,4646,4548,4867,4597,129,1415,500,3320,5,1,25740564,1239,22.61,2.05,12,4.40,213.00,2347.00,7790,20231128,-38.19,3425,20241115,40.58,7460,-35.46,20240109,3425,40.58,20241115,7790,-38.19,20231128,3425,40.58,20241115,5.20,N,208370,500,128 억,,107022,N,N,0,N,00,N
20241127,151043,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4745,0,3,0.00,4891961245,1017000,36.67,4775,4895,4730,6160,3325,4745,4810.23,0.42,0,-1522,5088,4916,4818,4646,4548,4867,4597,129,1415,500,3320,5,1,25740564,1221,22.28,2.02,12,3.95,213.00,2347.00,7790,20231128,-39.09,3425,20241115,38.54,7460,-36.39,20240109,3425,38.54,20241115,7790,-39.09,20231128,3425,38.54,20241115,5.20,N,208370,500,128 억,,107022,N,N,0,N,00,N
20241127,141039,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4815,70,2,1.48,4376123535,908615,32.76,4775,4895,4755,6160,3325,4745,4816.31,0.42,0,-4559,5088,4916,4818,4646,4548,4867,4597,129,1415,500,3320,5,1,25740564,1239,22.61,2.05,12,3.53,213.00,2347.00,7790,20231128,-38.19,3425,20241115,40.58,7460,-35.46,20240109,3425,40.58,20241115,7790,-38.19,20231128,3425,40.58,20241115,5.20,N,208370,500,128 억,,107022,N,N,0,N,00,N
20241127,131035,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4820,75,2,1.58,3331205855,692900,24.98,4775,4895,4755,6160,3325,4745,4807.69,0.42,0,4623,5088,4916,4818,4646,4548,4867,4597,129,1415,500,3320,5,1,25740564,1241,22.63,2.05,12,2.69,213.00,2347.00,7790,20231128,-38.13,3425,20241115,40.73,7460,-35.39,20240109,3425,40.73,20241115,7790,-38.13,20231128,3425,40.73,20241115,5.20,N,208370,500,128 억,,107022,N,N,0,N,00,N
20241127,121045,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4785,40,2,0.84,2318071195,483240,17.42,4775,4855,4755,6160,3325,4745,4797.01,0.42,0,-12977,5088,4916,4818,4646,4548,4867,4597,129,1415,500,3320,5,1,25740564,1232,22.46,2.04,12,1.88,213.00,2347.00,7790,20231128,-38.58,3425,20241115,39.71,7460,-35.86,20240109,3425,39.71,20241115,7790,-38.58,20231128,3425,39.71,20241115,5.20,N,208370,500,128 억,,107022,N,N,0,N,00,N
20241127,111040,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4785,40,2,0.84,1962121530,409124,14.75,4775,4855,4755,6160,3325,4745,4796.00,0.42,0,-13719,5088,4916,4818,4646,4548,4867,4597,129,1415,500,3320,5,1,25740564,1232,22.46,2.04,12,1.59,213.00,2347.00,7790,20231128,-38.58,3425,20241115,39.71,7460,-35.86,20240109,3425,39.71,20241115,7790,-38.58,20231128,3425,39.71,20241115,5.20,N,208370,500,128 억,,107022,N,N,0,N,00,N
20241127,101041,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4775,30,2,0.63,1584122730,329971,11.90,4775,4855,4755,6160,3325,4745,4800.91,0.42,0,-25059,5088,4916,4818,4646,4548,4867,4597,129,1415,500,3320,5,1,25740564,1229,22.42,2.03,12,1.28,213.00,2347.00,7790,20231128,-38.70,3425,20241115,39.42,7460,-35.99,20240109,3425,39.42,20241115,7790,-38.70,20231128,3425,39.42,20241115,5.20,N,208370,500,128 억,,107022,N,N,0,N,00,N
20241127,091040,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4785,40,2,0.84,665834765,138927,5.01,4775,4850,4755,6160,3325,4745,4792.93,0.42,0,-20340,5088,4916,4818,4646,4548,4867,4597,129,1415,500,3320,5,1,25740564,1232,22.46,2.04,12,0.54,213.00,2347.00,7790,20231128,-38.58,3425,20241115,39.71,7460,-35.86,20240109,3425,39.71,20241115,7790,-38.58,20231128,3425,39.71,20241115,5.20,N,208370,500,128 억,,107022,N,N,0,N,00,N
20241126,161023,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4745,35,2,0.74,13218216355,2735251,105.69,4900,4990,4720,6120,3300,4710,4832.70,0.63,0,-56503,4963,4836,4718,4591,4473,4900,4655,129,1410,500,3290,5,1,25740564,1221,22.28,2.02,12,10.63,213.00,2347.00,7790,20231128,-39.09,3425,20241115,38.54,7460,-36.39,20240109,3425,38.54,20241115,7790,-39.09,20231128,3425,38.54,20241115,4.79,N,208370,500,128 억,,163242,N,N,0,N,00,N
20241126,151034,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4745,35,2,0.74,12966530945,2682175,103.64,4900,4990,4720,6120,3300,4710,4834.34,0.63,0,-66281,4963,4836,4718,4591,4473,4900,4655,129,1410,500,3290,5,1,25740564,1221,22.28,2.02,12,10.42,213.00,2347.00,7790,20231128,-39.09,3425,20241115,38.54,7460,-36.39,20240109,3425,38.54,20241115,7790,-39.09,20231128,3425,38.54,20241115,4.79,N,208370,500,128 억,,163242,N,N,0,N,00,N
20241126,141034,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4745,35,2,0.74,12556500265,2596064,100.31,4900,4990,4720,6120,3300,4710,4836.75,0.63,0,-93493,4963,4836,4718,4591,4473,4900,4655,129,1410,500,3290,5,1,25740564,1221,22.28,2.02,12,10.09,213.00,2347.00,7790,20231128,-39.09,3425,20241115,38.54,7460,-36.39,20240109,3425,38.54,20241115,7790,-39.09,20231128,3425,38.54,20241115,4.79,N,208370,500,128 억,,163242,N,N,0,N,00,N
20241126,131031,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4770,60,2,1.27,11952675770,2468773,95.39,4900,4990,4725,6120,3300,4710,4841.55,0.63,0,-96881,4963,4836,4718,4591,4473,4900,4655,129,1410,500,3290,5,1,25740564,1228,22.39,2.03,12,9.59,213.00,2347.00,7790,20231128,-38.77,3425,20241115,39.27,7460,-36.06,20240109,3425,39.27,20241115,7790,-38.77,20231128,3425,39.27,20241115,4.79,N,208370,500,128 억,,163242,N,N,0,N,00,N
20241126,121036,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4845,135,2,2.87,9829842090,2030633,78.46,4900,4990,4725,6120,3300,4710,4840.78,0.63,0,-91374,4963,4836,4718,4591,4473,4900,4655,129,1410,500,3290,5,1,25740564,1247,22.75,2.06,12,7.89,213.00,2347.00,7790,20231128,-37.80,3425,20241115,41.46,7460,-35.05,20240109,3425,41.46,20241115,7790,-37.80,20231128,3425,41.46,20241115,4.79,N,208370,500,128 억,,163242,N,N,0,N,00,N
20241126,111040,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4765,55,2,1.17,5426938515,1130581,43.68,4900,4900,4725,6120,3300,4710,4800.14,0.63,0,-49280,4963,4836,4718,4591,4473,4900,4655,129,1410,500,3290,5,1,25740564,1227,22.37,2.03,12,4.39,213.00,2347.00,7790,20231128,-38.83,3425,20241115,39.12,7460,-36.13,20240109,3425,39.12,20241115,7790,-38.83,20231128,3425,39.12,20241115,4.79,N,208370,500,128 억,,163242,N,N,0,N,00,N
20241126,101047,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4770,60,2,1.27,4253610870,886273,34.24,4900,4900,4725,6120,3300,4710,4799.44,0.63,0,-35184,4963,4836,4718,4591,4473,4900,4655,129,1410,500,3290,5,1,25740564,1228,22.39,2.03,12,3.44,213.00,2347.00,7790,20231128,-38.77,3425,20241115,39.27,7460,-36.06,20240109,3425,39.27,20241115,7790,-38.77,20231128,3425,39.27,20241115,4.79,N,208370,500,128 억,,163242,N,N,0,N,00,N
20241126,091038,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4795,85,2,1.80,2193776680,455378,17.60,4900,4900,4745,6120,3300,4710,4817.49,0.63,0,-87731,4963,4836,4718,4591,4473,4900,4655,129,1410,500,3290,5,1,25740564,1234,22.51,2.04,12,1.77,213.00,2347.00,7790,20231128,-38.45,3425,20241115,40.00,7460,-35.72,20240109,3425,40.00,20241115,7790,-38.45,20231128,3425,40.00,20241115,4.79,N,208370,500,128 억,,163242,N,N,0,N,00,N
20241125,161010,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4710,180,2,3.97,10680542265,2265323,40.98,4615,4845,4600,5880,3175,4530,4714.81,0.39,0,62471,5366,4947,4711,4292,4056,4830,4175,129,1350,500,3170,5,1,25740564,1212,22.11,2.01,12,8.80,213.00,2347.00,7790,20231128,-39.54,3425,20241115,37.52,7460,-36.86,20240109,3425,37.52,20241115,7790,-39.54,20231128,3425,37.52,20241115,4.67,N,208370,500,128 억,,100937,N,N,0,N,00,N
20241125,151032,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4705,175,2,3.86,10206836575,2164790,39.16,4615,4845,4600,5880,3175,4530,4714.95,0.39,0,69613,5366,4947,4711,4292,4056,4830,4175,129,1350,500,3170,5,1,25740564,1211,22.09,2.00,12,8.41,213.00,2347.00,7790,20231128,-39.60,3425,20241115,37.37,7460,-36.93,20240109,3425,37.37,20241115,7790,-39.60,20231128,3425,37.37,20241115,4.67,N,208370,500,128 억,,100937,N,N,0,N,00,N
20241125,141028,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4650,120,2,2.65,9288867945,1968924,35.62,4615,4845,4600,5880,3175,4530,4717.76,0.39,0,49870,5366,4947,4711,4292,4056,4830,4175,129,1350,500,3170,5,1,25740564,1197,21.83,1.98,12,7.65,213.00,2347.00,7790,20231128,-40.31,3425,20241115,35.77,7460,-37.67,20240109,3425,35.77,20241115,7790,-40.31,20231128,3425,35.77,20241115,4.67,N,208370,500,128 억,,100937,N,N,0,N,00,N
20241125,131021,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4755,225,2,4.97,8081344190,1711649,30.96,4615,4845,4600,5880,3175,4530,4721.41,0.39,0,38662,5366,4947,4711,4292,4056,4830,4175,129,1350,500,3170,5,1,25740564,1224,22.32,2.03,12,6.65,213.00,2347.00,7790,20231128,-38.96,3425,20241115,38.83,7460,-36.26,20240109,3425,38.83,20241115,7790,-38.96,20231128,3425,38.83,20241115,4.67,N,208370,500,128 억,,100937,N,N,0,N,00,N
20241125,121032,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4680,150,2,3.31,6203823605,1317749,23.84,4615,4790,4600,5880,3175,4530,4707.93,0.39,0,88853,5366,4947,4711,4292,4056,4830,4175,129,1350,500,3170,5,1,25740564,1205,21.97,1.99,12,5.12,213.00,2347.00,7790,20231128,-39.92,3425,20241115,36.64,7460,-37.27,20240109,3425,36.64,20241115,7790,-39.92,20231128,3425,36.64,20241115,4.67,N,208370,500,128 억,,100937,N,N,0,N,00,N
20241125,111026,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4700,170,2,3.75,5110232125,1086461,19.65,4615,4790,4600,5880,3175,4530,4703.60,0.39,0,136628,5366,4947,4711,4292,4056,4830,4175,129,1350,500,3170,5,1,25740564,1210,22.07,2.00,12,4.22,213.00,2347.00,7790,20231128,-39.67,3425,20241115,37.23,7460,-37.00,20240109,3425,37.23,20241115,7790,-39.67,20231128,3425,37.23,20241115,4.67,N,208370,500,128 억,,100937,N,N,0,N,00,N
20241125,101014,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4710,180,2,3.97,4516182640,960091,17.37,4615,4790,4600,5880,3175,4530,4703.96,0.39,0,130245,5366,4947,4711,4292,4056,4830,4175,129,1350,500,3170,5,1,25740564,1212,22.11,2.01,12,3.73,213.00,2347.00,7790,20231128,-39.54,3425,20241115,37.52,7460,-36.86,20240109,3425,37.52,20241115,7790,-39.54,20231128,3425,37.52,20241115,4.67,N,208370,500,128 억,,100937,N,N,0,N,00,N
20241125,091015,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4770,240,2,5.30,2741492950,582307,10.53,4615,4790,4600,5880,3175,4530,4708.06,0.39,0,136212,5366,4947,4711,4292,4056,4830,4175,129,1350,500,3170,5,1,25740564,1228,22.39,2.03,12,2.26,213.00,2347.00,7790,20231128,-38.77,3425,20241115,39.27,7460,-36.06,20240109,3425,39.27,20241115,7790,-38.77,20231128,3425,39.27,20241115,4.67,N,208370,500,128 억,,100937,N,N,0,N,00,N
20241122,160918,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4530,-195,5,-4.13,26599078385,5497279,236.35,4700,5130,4475,6140,3310,4725,4838.71,0.58,0,-73968,5028,4876,4708,4556,4388,4792,4472,129,1415,500,3300,5,1,25740564,1166,21.27,1.93,12,21.36,213.00,2347.00,7790,20231128,-41.85,3425,20241115,32.26,7460,-39.28,20240109,3425,32.26,20241115,7790,-41.85,20231128,3425,32.26,20241115,4.55,N,208370,500,128 억,,148064,N,N,1,N,00,N
20241122,150932,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4495,-230,5,-4.87,26209636675,5410808,232.63,4700,5130,4475,6140,3310,4725,4843.95,0.58,0,-88215,5028,4876,4708,4556,4388,4792,4472,129,1415,500,3300,5,1,25740564,1157,21.10,1.92,12,21.02,213.00,2347.00,7790,20231128,-42.30,3425,20241115,31.24,7460,-39.75,20240109,3425,31.24,20241115,7790,-42.30,20231128,3425,31.24,20241115,4.55,N,208370,500,128 억,,148064,N,N,1,N,00,N
20241122,140934,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4490,-235,5,-4.97,25718067230,5301585,227.93,4700,5130,4480,6140,3310,4725,4851.02,0.58,0,-95570,5028,4876,4708,4556,4388,4792,4472,129,1415,500,3300,5,1,25740564,1156,21.08,1.91,12,20.60,213.00,2347.00,7790,20231128,-42.36,3425,20241115,31.09,7460,-39.81,20240109,3425,31.09,20241115,7790,-42.36,20231128,3425,31.09,20241115,4.55,N,208370,500,128 억,,148064,N,N,1,N,00,N
20241122,130928,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4555,-170,5,-3.60,24915610320,5123935,220.29,4700,5130,4540,6140,3310,4725,4862.60,0.58,0,-116581,5028,4876,4708,4556,4388,4792,4472,129,1415,500,3300,5,1,25740564,1172,21.38,1.94,12,19.91,213.00,2347.00,7790,20231128,-41.53,3425,20241115,32.99,7460,-38.94,20240109,3425,32.99,20241115,7790,-41.53,20231128,3425,32.99,20241115,4.55,N,208370,500,128 억,,148064,N,N,1,N,00,N
20241122,120934,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4585,-140,5,-2.96,24237847805,4975522,213.91,4700,5130,4560,6140,3310,4725,4871.43,0.58,0,-118238,5028,4876,4708,4556,4388,4792,4472,129,1415,500,3300,5,1,25740564,1180,21.53,1.95,12,19.33,213.00,2347.00,7790,20231128,-41.14,3425,20241115,33.87,7460,-38.54,20240109,3425,33.87,20241115,7790,-41.14,20231128,3425,33.87,20241115,4.55,N,208370,500,128 억,,148064,N,N,1,N,00,N
20241122,110925,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4645,-80,5,-1.69,23053080650,4718136,202.85,4700,5130,4620,6140,3310,4725,4886.07,0.58,0,-145409,5028,4876,4708,4556,4388,4792,4472,129,1415,500,3300,5,1,25740564,1196,21.81,1.98,12,18.33,213.00,2347.00,7790,20231128,-40.37,3425,20241115,35.62,7460,-37.73,20240109,3425,35.62,20241115,7790,-40.37,20231128,3425,35.62,20241115,4.55,N,208370,500,128 억,,148064,N,N,1,N,00,N
20241122,100944,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5080,355,2,7.51,14415760745,2936063,126.23,4700,5130,4660,6140,3310,4725,4909.91,0.58,0,-144656,5028,4876,4708,4556,4388,4792,4472,129,1415,500,3300,10,1,25740564,1308,23.85,2.16,12,11.41,213.00,2347.00,7790,20231128,-34.79,3425,20241115,48.32,7460,-31.90,20240109,3425,48.32,20241115,7790,-34.79,20231128,3425,48.32,20241115,4.55,N,208370,500,128 억,,148064,N,N,1,N,00,N
20241122,090936,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4740,15,2,0.32,1605230915,338001,14.53,4700,4820,4660,6140,3310,4725,4749.21,0.58,0,-45290,5028,4876,4708,4556,4388,4792,4472,129,1415,500,3300,5,1,25740564,1220,22.25,2.02,12,1.31,213.00,2347.00,7790,20231128,-39.15,3425,20241115,38.39,7460,-36.46,20240109,3425,38.39,20241115,7790,-39.15,20231128,3425,38.39,20241115,4.55,N,208370,500,128 억,,148064,N,N,1,N,00,N
20241121,160926,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4725,-110,5,-2.28,10384999670,2212945,10.50,4815,4860,4540,6280,3385,4835,4692.24,0.35,0,60351,5885,5360,4805,4280,3725,5622,4542,129,1445,500,3380,5,1,25740564,1216,22.18,2.01,12,8.60,213.00,2347.00,7790,20231128,-39.35,3425,20241115,37.96,7460,-36.66,20240109,3425,37.96,20241115,7790,-39.35,20231128,3425,37.96,20241115,4.20,N,208370,500,128 억,,90471,N,N,1,N,00,N
20241121,150944,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4730,-105,5,-2.17,9388201960,2001803,9.50,4815,4860,4540,6280,3385,4835,4689.65,0.35,0,75509,5885,5360,4805,4280,3725,5622,4542,129,1445,500,3380,5,1,25740564,1218,22.21,2.02,12,7.78,213.00,2347.00,7790,20231128,-39.28,3425,20241115,38.10,7460,-36.60,20240109,3425,38.10,20241115,7790,-39.28,20231128,3425,38.10,20241115,4.20,N,208370,500,128 억,,90471,N,N,7,N,00,N
20241121,140943,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4670,-165,5,-3.41,8520429590,1817379,8.62,4815,4860,4540,6280,3385,4835,4688.06,0.35,0,64481,5885,5360,4805,4280,3725,5622,4542,129,1445,500,3380,5,1,25740564,1202,21.92,1.99,12,7.06,213.00,2347.00,7790,20231128,-40.05,3425,20241115,36.35,7460,-37.40,20240109,3425,36.35,20241115,7790,-40.05,20231128,3425,36.35,20241115,4.20,N,208370,500,128 억,,90471,N,N,7,N,00,N
20241121,130936,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4670,-165,5,-3.41,7938548570,1693212,8.03,4815,4860,4540,6280,3385,4835,4688.19,0.35,0,53949,5885,5360,4805,4280,3725,5622,4542,129,1445,500,3380,5,1,25740564,1202,21.92,1.99,12,6.58,213.00,2347.00,7790,20231128,-40.05,3425,20241115,36.35,7460,-37.40,20240109,3425,36.35,20241115,7790,-40.05,20231128,3425,36.35,20241115,4.20,N,208370,500,128 억,,90471,N,N,7,N,00,N
20241121,120936,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4715,-120,5,-2.48,7286535970,1553623,7.37,4815,4860,4540,6280,3385,4835,4689.74,0.35,0,32811,5885,5360,4805,4280,3725,5622,4542,129,1445,500,3380,5,1,25740564,1214,22.14,2.01,12,6.04,213.00,2347.00,7790,20231128,-39.47,3425,20241115,37.66,7460,-36.80,20240109,3425,37.66,20241115,7790,-39.47,20231128,3425,37.66,20241115,4.20,N,208370,500,128 억,,90471,N,N,7,N,00,N
20241121,110939,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4650,-185,5,-3.83,6470909640,1379636,6.55,4815,4860,4540,6280,3385,4835,4689.98,0.35,0,15184,5885,5360,4805,4280,3725,5622,4542,129,1445,500,3380,5,1,25740564,1197,21.83,1.98,12,5.36,213.00,2347.00,7790,20231128,-40.31,3425,20241115,35.77,7460,-37.67,20240109,3425,35.77,20241115,7790,-40.31,20231128,3425,35.77,20241115,4.20,N,208370,500,128 억,,90471,N,N,7,N,00,N
20241121,100939,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4600,-235,5,-4.86,5510959855,1172905,5.56,4815,4860,4540,6280,3385,4835,4698.20,0.35,0,24869,5885,5360,4805,4280,3725,5622,4542,129,1445,500,3380,5,1,25740564,1184,21.60,1.96,12,4.56,213.00,2347.00,7790,20231128,-40.95,3425,20241115,34.31,7460,-38.34,20240109,3425,34.31,20241115,7790,-40.95,20231128,3425,34.31,20241115,4.20,N,208370,500,128 억,,90471,N,N,7,N,00,N
20241121,090940,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4835,0,3,0.00,1559928770,324558,1.54,4815,4860,4750,6280,3385,4835,4806.04,0.35,0,6481,5885,5360,4805,4280,3725,5622,4542,129,1445,500,3380,5,1,25740564,1245,22.70,2.06,12,1.26,213.00,2347.00,7790,20231128,-37.93,3425,20241115,41.17,7460,-35.19,20240109,3425,41.17,20241115,7790,-37.93,20231128,3425,41.17,20241115,4.20,N,208370,500,128 억,,90471,N,N,7,N,00,N
20241120,160932,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4835,495,2,11.41,104162681460,20979290,227.06,4310,5330,4250,5640,3040,4340,4965.29,0.32,0,24265,5420,4880,4305,3765,3190,5150,4035,129,1300,500,3030,5,1,25740564,1245,22.70,2.06,12,81.50,213.00,2347.00,7790,20231128,-37.93,3425,20241115,41.17,7460,-35.19,20240109,3425,41.17,20241115,7790,-37.93,20231128,3425,41.17,20241115,4.11,N,208370,500,128 억,,81237,N,N,7,N,00,N
20241120,150943,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4850,510,2,11.75,102371161135,20609346,223.06,4310,5330,4250,5640,3040,4340,4967.34,0.32,0,50622,5420,4880,4305,3765,3190,5150,4035,129,1300,500,3030,5,1,25740564,1248,22.77,2.07,12,80.07,213.00,2347.00,7790,20231128,-37.74,3425,20241115,41.61,7460,-34.99,20240109,3425,41.61,20241115,7790,-37.74,20231128,3425,41.61,20241115,4.11,N,208370,500,128 억,,81237,N,N,0,N,00,N
20241120,140946,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4845,505,2,11.64,98143166345,19731918,213.56,4310,5330,4250,5640,3040,4340,4973.95,0.32,0,-48453,5420,4880,4305,3765,3190,5150,4035,129,1300,500,3030,5,1,25740564,1247,22.75,2.06,12,76.66,213.00,2347.00,7790,20231128,-37.80,3425,20241115,41.46,7460,-35.05,20240109,3425,41.46,20241115,7790,-37.80,20231128,3425,41.46,20241115,4.11,N,208370,500,128 억,,81237,N,N,0,N,00,N
20241120,130948,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4895,555,2,12.79,88799026740,17850201,193.20,4310,5330,4250,5640,3040,4340,4974.82,0.32,0,-62178,5420,4880,4305,3765,3190,5150,4035,129,1300,500,3030,5,1,25740564,1260,22.98,2.09,12,69.35,213.00,2347.00,7790,20231128,-37.16,3425,20241115,42.92,7460,-34.38,20240109,3425,42.92,20241115,7790,-37.16,20231128,3425,42.92,20241115,4.11,N,208370,500,128 억,,81237,N,N,0,N,00,N
20241120,120946,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5160,820,2,18.89,75402226650,15144368,163.91,4310,5330,4250,5640,3040,4340,4979.06,0.32,0,-61414,5420,4880,4305,3765,3190,5150,4035,129,1300,500,3030,10,1,25740564,1328,24.23,2.20,12,58.83,213.00,2347.00,7790,20231128,-33.76,3425,20241115,50.66,7460,-30.83,20240109,3425,50.66,20241115,7790,-33.76,20231128,3425,50.66,20241115,4.11,N,208370,500,128 억,,81237,N,N,0,N,00,N
20241120,110948,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5210,870,2,20.05,52967935330,10853372,117.47,4310,5210,4250,5640,3040,4340,4880.52,0.32,0,-58519,5420,4880,4305,3765,3190,5150,4035,129,1300,500,3030,10,1,25740564,1341,24.46,2.22,12,42.16,213.00,2347.00,7790,20231128,-33.12,3425,20241115,52.12,7460,-30.16,20240109,3425,52.12,20241115,7790,-33.12,20231128,3425,52.12,20241115,4.11,N,208370,500,128 억,,81237,Y,N,0,N,00,N
20241120,100946,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4795,455,2,10.48,15820110610,3409090,36.90,4310,4890,4250,5640,3040,4340,4640.91,0.32,0,-51519,5420,4880,4305,3765,3190,5150,4035,129,1300,500,3030,5,1,25740564,1234,22.51,2.04,12,13.24,213.00,2347.00,7790,20231128,-38.45,3425,20241115,40.00,7460,-35.72,20240109,3425,40.00,20241115,7790,-38.45,20231128,3425,40.00,20241115,4.11,N,208370,500,128 억,,81237,N,N,0,N,00,N
20241120,090945,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4340,0,3,0.00,1262251815,292298,3.16,4310,4400,4255,5640,3040,4340,4318.08,0.32,0,29678,5420,4880,4305,3765,3190,5150,4035,129,1300,500,3030,5,1,25740564,1117,20.38,1.85,12,1.14,213.00,2347.00,7790,20231128,-44.29,3425,20241115,26.72,7460,-41.82,20240109,3425,26.72,20241115,7790,-44.29,20231128,3425,26.72,20241115,4.11,N,208370,500,128 억,,81237,N,N,0,N,00,N
20241119,160853,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4340,610,2,16.35,40814934655,9153134,2020.35,3790,4845,3730,4845,2615,3730,4459.28,0.78,0,-110256,4036,3882,3726,3572,3416,3960,3650,129,1115,500,2610,5,1,25740564,1117,20.38,1.85,12,35.56,213.00,2347.00,7790,20231128,-44.29,3425,20241115,26.72,7460,-41.82,20240109,3425,26.72,20241115,7790,-44.29,20231128,3425,26.72,20241115,4.17,N,208370,500,128 억,,200319,N,N,0,N,00,N
20241119,150907,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4425,695,2,18.63,39342462900,8815759,1945.88,3790,4845,3730,4845,2615,3730,4462.74,0.78,0,-105748,4036,3882,3726,3572,3416,3960,3650,129,1115,500,2610,5,1,25740564,1139,20.77,1.89,12,34.25,213.00,2347.00,7790,20231128,-43.20,3425,20241115,29.20,7460,-40.68,20240109,3425,29.20,20241115,7790,-43.20,20231128,3425,29.20,20241115,4.17,N,208370,500,128 억,,200319,N,N,0,N,00,N
20241119,140906,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4470,740,2,19.84,23367808245,5200243,1147.83,3790,4845,3730,4845,2615,3730,4493.60,0.78,0,-137078,4036,3882,3726,3572,3416,3960,3650,129,1115,500,2610,5,1,25740564,1151,20.99,1.90,12,20.20,213.00,2347.00,7790,20231128,-42.62,3425,20241115,30.51,7460,-40.08,20240109,3425,30.51,20241115,7790,-42.62,20231128,3425,30.51,20241115,4.17,N,208370,500,128 억,,200319,N,N,0,N,00,N
20241119,130909,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3965,235,2,6.30,1663649405,428171,94.51,3790,4020,3730,4845,2615,3730,3885.48,0.78,0,-59412,4036,3882,3726,3572,3416,3960,3650,129,1115,500,2610,5,1,25740564,1021,18.62,1.69,12,1.66,213.00,2347.00,7790,20231128,-49.10,3425,20241115,15.77,7460,-46.85,20240109,3425,15.77,20241115,7790,-49.10,20231128,3425,15.77,20241115,4.17,N,208370,500,128 억,,200319,N,N,0,N,00,N
20241119,120900,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3800,70,2,1.88,588194615,154983,34.21,3790,3860,3730,4845,2615,3730,3795.22,0.78,0,-26411,4036,3882,3726,3572,3416,3960,3650,129,1115,500,2610,5,1,25740564,978,17.84,1.62,12,0.60,213.00,2347.00,7790,20231128,-51.22,3425,20241115,10.95,7460,-49.06,20240109,3425,10.95,20241115,7790,-51.22,20231128,3425,10.95,20241115,4.17,N,208370,500,128 억,,200319,N,N,0,N,00,N
20241119,110909,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3750,20,2,0.54,527676815,138982,30.68,3790,3860,3730,4845,2615,3730,3796.73,0.78,0,-30160,4036,3882,3726,3572,3416,3960,3650,129,1115,500,2610,5,1,25740564,965,17.61,1.60,12,0.54,213.00,2347.00,7790,20231128,-51.86,3425,20241115,9.49,7460,-49.73,20240109,3425,9.49,20241115,7790,-51.86,20231128,3425,9.49,20241115,4.17,N,208370,500,128 억,,200319,N,N,0,N,00,N
20241119,100933,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3790,60,2,1.61,451472715,118760,26.21,3790,3860,3730,4845,2615,3730,3801.56,0.78,0,-27450,4036,3882,3726,3572,3416,3960,3650,129,1115,500,2610,5,1,25740564,976,17.79,1.61,12,0.46,213.00,2347.00,7790,20231128,-51.35,3425,20241115,10.66,7460,-49.20,20240109,3425,10.66,20241115,7790,-51.35,20231128,3425,10.66,20241115,4.17,N,208370,500,128 억,,200319,N,N,0,N,00,N
20241119,090925,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3840,110,2,2.95,185255640,48676,10.74,3790,3850,3730,4845,2615,3730,3805.89,0.78,0,-7709,4036,3882,3726,3572,3416,3960,3650,129,1115,500,2610,5,1,25740564,988,18.03,1.64,12,0.19,213.00,2347.00,7790,20231128,-50.71,3425,20241115,12.12,7460,-48.53,20240109,3425,12.12,20241115,7790,-50.71,20231128,3425,12.12,20241115,4.17,N,208370,500,128 억,,200319,N,N,0,N,00,N
20241118,160857,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3730,155,2,4.34,1672196590,444472,209.72,3575,3880,3570,4645,2505,3575,3762.22,0.71,0,17750,3688,3631,3528,3471,3368,3660,3500,129,1070,500,2500,5,1,25740564,960,17.51,1.59,12,1.73,213.00,2347.00,7790,20231128,-52.12,3425,20241115,8.91,7460,-50.00,20240109,3425,8.91,20241115,7790,-52.12,20231128,3425,8.91,20241115,4.26,N,208370,500,128 억,,183752,N,N,0,N,00,N
20241118,150909,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3735,160,2,4.48,1598381410,424723,200.40,3575,3880,3570,4645,2505,3575,3763.36,0.71,0,12816,3688,3631,3528,3471,3368,3660,3500,129,1070,500,2500,5,1,25740564,961,17.54,1.59,12,1.65,213.00,2347.00,7790,20231128,-52.05,3425,20241115,9.05,7460,-49.93,20240109,3425,9.05,20241115,7790,-52.05,20231128,3425,9.05,20241115,4.26,N,208370,500,128 억,,183752,N,N,0,N,00,N
20241118,140910,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3745,170,2,4.76,1494657110,396990,187.32,3575,3880,3570,4645,2505,3575,3764.98,0.71,0,9244,3688,3631,3528,3471,3368,3660,3500,129,1070,500,2500,5,1,25740564,964,17.58,1.60,12,1.54,213.00,2347.00,7790,20231128,-51.93,3425,20241115,9.34,7460,-49.80,20240109,3425,9.34,20241115,7790,-51.93,20231128,3425,9.34,20241115,4.26,N,208370,500,128 억,,183752,N,N,0,N,00,N
20241118,130906,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3780,205,2,5.73,1442592620,383096,180.76,3575,3880,3570,4645,2505,3575,3765.63,0.71,0,6423,3688,3631,3528,3471,3368,3660,3500,129,1070,500,2500,5,1,25740564,973,17.75,1.61,12,1.49,213.00,2347.00,7790,20231128,-51.48,3425,20241115,10.36,7460,-49.33,20240109,3425,10.36,20241115,7790,-51.48,20231128,3425,10.36,20241115,4.26,N,208370,500,128 억,,183752,N,N,0,N,00,N
20241118,120909,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3810,235,2,6.57,1364925305,362460,171.02,3575,3880,3570,4645,2505,3575,3765.74,0.71,0,6941,3688,3631,3528,3471,3368,3660,3500,129,1070,500,2500,5,1,25740564,981,17.89,1.62,12,1.41,213.00,2347.00,7790,20231128,-51.09,3425,20241115,11.24,7460,-48.93,20240109,3425,11.24,20241115,7790,-51.09,20231128,3425,11.24,20241115,4.26,N,208370,500,128 억,,183752,N,N,0,N,00,N
20241118,110909,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3740,165,2,4.62,589102580,158997,75.02,3575,3765,3570,4645,2505,3575,3705.13,0.71,0,31437,3688,3631,3528,3471,3368,3660,3500,129,1070,500,2500,5,1,25740564,963,17.56,1.59,12,0.62,213.00,2347.00,7790,20231128,-51.99,3425,20241115,9.20,7460,-49.87,20240109,3425,9.20,20241115,7790,-51.99,20231128,3425,9.20,20241115,4.26,N,208370,500,128 억,,183752,N,N,0,N,00,N
20241118,100858,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3760,185,2,5.17,482702035,130579,61.61,3575,3765,3570,4645,2505,3575,3696.65,0.71,0,31858,3688,3631,3528,3471,3368,3660,3500,129,1070,500,2500,5,1,25740564,968,17.65,1.60,12,0.51,213.00,2347.00,7790,20231128,-51.73,3425,20241115,9.78,7460,-49.60,20240109,3425,9.78,20241115,7790,-51.73,20231128,3425,9.78,20241115,4.26,N,208370,500,128 억,,183752,N,N,0,N,00,N
20241118,090857,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3645,70,2,1.96,100537310,27841,13.14,3575,3650,3570,4645,2505,3575,3611.15,0.71,0,-6855,3688,3631,3528,3471,3368,3660,3500,129,1070,500,2500,5,1,25740564,938,17.11,1.55,12,0.11,213.00,2347.00,7790,20231128,-53.21,3425,20241115,6.42,7460,-51.14,20240109,3425,6.42,20241115,7790,-53.21,20231128,3425,6.42,20241115,4.26,N,208370,500,128 억,,183752,N,N,0,N,00,N
20241115,160929,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,3575,25,2,0.70,728351045,208482,120.25,3500,3585,3425,4615,2485,3550,3492.11,0.60,0,27411,3726,3637,3586,3497,3446,3682,3542,129,1065,500,2480,5,1,25740564,920,16.78,1.52,12,0.81,213.00,2347.00,7790,20231128,-54.11,3425,20241115,4.38,7460,-52.08,20240109,3425,4.38,20241115,7790,-54.11,20231128,3425,4.38,20241115,4.44,N,208370,500,128 억,,155292,N,N,0,N,00,N
20241115,150956,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,3580,30,2,0.85,678101430,194427,112.15,3500,3580,3425,4615,2485,3550,3487.63,0.60,0,27523,3726,3637,3586,3497,3446,3682,3542,129,1065,500,2480,5,1,25740564,922,16.81,1.53,12,0.76,213.00,2347.00,7790,20231128,-54.04,3425,20241115,4.53,7460,-52.01,20240109,3425,4.53,20241115,7790,-54.04,20231128,3425,4.53,20241115,4.44,N,208370,500,128 억,,155292,N,N,0,N,00,N
20241115,140946,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,3560,10,2,0.28,595139935,171151,98.72,3500,3580,3425,4615,2485,3550,3477.19,0.60,0,31232,3726,3637,3586,3497,3446,3682,3542,129,1065,500,2480,5,1,25740564,916,16.71,1.52,12,0.66,213.00,2347.00,7790,20231128,-54.30,3425,20241115,3.94,7460,-52.28,20240109,3425,3.94,20241115,7790,-54.30,20231128,3425,3.94,20241115,4.44,N,208370,500,128 억,,155292,N,N,0,N,00,N
20241115,130946,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,3555,5,2,0.14,514666715,148395,85.59,3500,3580,3425,4615,2485,3550,3468.11,0.60,0,27117,3726,3637,3586,3497,3446,3682,3542,129,1065,500,2480,5,1,25740564,915,16.69,1.51,12,0.58,213.00,2347.00,7790,20231128,-54.36,3425,20241115,3.80,7460,-52.35,20240109,3425,3.80,20241115,7790,-54.36,20231128,3425,3.80,20241115,4.44,N,208370,500,128 억,,155292,N,N,0,N,00,N
20241115,120950,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,3490,-60,5,-1.69,441388690,127671,73.64,3500,3580,3425,4615,2485,3550,3457.09,0.60,0,26286,3726,3637,3586,3497,3446,3682,3542,129,1065,500,2480,5,1,25740564,898,16.38,1.49,12,0.50,213.00,2347.00,7790,20231128,-55.20,3425,20241115,1.90,7460,-53.22,20240109,3425,1.90,20241115,7790,-55.20,20231128,3425,1.90,20241115,4.44,N,208370,500,128 억,,155292,N,N,0,N,00,N
20241115,110925,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,3485,-65,5,-1.83,393053960,113765,65.62,3500,3580,3425,4615,2485,3550,3454.80,0.60,0,27760,3726,3637,3586,3497,3446,3682,3542,129,1065,500,2480,5,1,25740564,897,16.36,1.48,12,0.44,213.00,2347.00,7790,20231128,-55.26,3425,20241115,1.75,7460,-53.28,20240109,3425,1.75,20241115,7790,-55.26,20231128,3425,1.75,20241115,4.44,N,208370,500,128 억,,155292,N,N,0,N,00,N
20241115,100924,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,3430,-120,5,-3.38,299142980,86635,49.97,3500,3580,3425,4615,2485,3550,3452.69,0.60,0,13582,3726,3637,3586,3497,3446,3682,3542,129,1065,500,2480,5,1,25740564,883,16.10,1.46,12,0.34,213.00,2347.00,7790,20231128,-55.97,3425,20241115,0.15,7460,-54.02,20240109,3425,0.15,20241115,7790,-55.97,20231128,3425,0.15,20241115,4.44,N,208370,500,128 억,,155292,N,N,0,N,00,N
20241115,090843,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,3470,-80,5,-2.25,47080855,13455,7.76,3500,3580,3460,4615,2485,3550,3498.37,0.60,0,-549,3726,3637,3586,3497,3446,3682,3542,129,1065,500,2480,5,1,25740564,893,16.29,1.48,12,0.05,213.00,2347.00,7790,20231128,-55.46,3460,20241115,0.29,7460,-53.49,20240109,3460,0.29,20241115,7790,-55.46,20231128,3460,0.29,20241115,4.44,N,208370,500,128 억,,155292,N,N,0,N,00,N
20241114,160919,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3565,15,2,0.42,584219800,162164,78.16,3535,3675,3535,4615,2485,3550,3602.65,0.56,0,10243,3703,3626,3568,3491,3433,3665,3530,129,1065,500,2480,5,1,25740564,918,16.74,1.52,12,0.63,213.00,2347.00,8190,20231107,-56.47,3510,20241113,1.57,7460,-52.21,20240109,3510,1.57,20241113,7790,-54.24,20231128,3510,1.57,20241113,4.74,N,208370,500,128 억,,144779,N,N,1,N,00,N
20241114,150924,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3560,10,2,0.28,509152095,141177,68.04,3535,3675,3535,4615,2485,3550,3606.48,0.56,0,3163,3703,3626,3568,3491,3433,3665,3530,129,1065,500,2480,5,1,25740564,916,16.71,1.52,12,0.55,213.00,2347.00,8190,20231107,-56.53,3510,20241113,1.42,7460,-52.28,20240109,3510,1.42,20241113,7790,-54.30,20231128,3510,1.42,20241113,4.74,N,208370,500,128 억,,144779,N,N,1,N,00,N
20241114,140917,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3590,40,2,1.13,430298155,119066,57.39,3535,3675,3535,4615,2485,3550,3613.95,0.56,0,-827,3703,3626,3568,3491,3433,3665,3530,129,1065,500,2480,5,1,25740564,924,16.85,1.53,12,0.46,213.00,2347.00,8190,20231107,-56.17,3510,20241113,2.28,7460,-51.88,20240109,3510,2.28,20241113,7790,-53.92,20231128,3510,2.28,20241113,4.74,N,208370,500,128 억,,144779,N,N,1,N,00,N
20241114,130919,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3590,40,2,1.13,396857105,109779,52.91,3535,3675,3535,4615,2485,3550,3615.05,0.56,0,-1737,3703,3626,3568,3491,3433,3665,3530,129,1065,500,2480,5,1,25740564,924,16.85,1.53,12,0.43,213.00,2347.00,8190,20231107,-56.17,3510,20241113,2.28,7460,-51.88,20240109,3510,2.28,20241113,7790,-53.92,20231128,3510,2.28,20241113,4.74,N,208370,500,128 억,,144779,N,N,1,N,00,N
20241114,120916,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3545,-5,5,-0.14,339472155,93774,45.20,3535,3675,3535,4615,2485,3550,3620.11,0.56,0,-9489,3703,3626,3568,3491,3433,3665,3530,129,1065,500,2480,5,1,25740564,913,16.64,1.51,12,0.36,213.00,2347.00,8190,20231107,-56.72,3510,20241113,1.00,7460,-52.48,20240109,3510,1.00,20241113,7790,-54.49,20231128,3510,1.00,20241113,4.74,N,208370,500,128 억,,144779,N,N,1,N,00,N
20241114,110915,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3620,70,2,1.97,271473805,74790,36.05,3535,3675,3535,4615,2485,3550,3629.81,0.56,0,-9211,3703,3626,3568,3491,3433,3665,3530,129,1065,500,2480,5,1,25740564,932,17.00,1.54,12,0.29,213.00,2347.00,8190,20231107,-55.80,3510,20241113,3.13,7460,-51.47,20240109,3510,3.13,20241113,7790,-53.53,20231128,3510,3.13,20241113,4.74,N,208370,500,128 억,,144779,N,N,1,N,00,N
20241114,100935,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3555,5,2,0.14,32965075,9260,4.46,3535,3625,3535,4615,2485,3550,3559.94,0.56,0,-1749,3703,3626,3568,3491,3433,3665,3530,129,1065,500,2480,5,1,25740564,915,16.69,1.51,12,0.04,213.00,2347.00,8190,20231107,-56.59,3510,20241113,1.28,7460,-52.35,20240109,3510,1.28,20241113,7790,-54.36,20231128,3510,1.28,20241113,4.74,N,208370,500,128 억,,144779,N,N,1,N,00,N
20241114,090911,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3550,0,3,0.00,0,0,0.00,0,0,0,4615,2485,3550,0.00,0.56,0,0,3703,3626,3568,3491,3433,3665,3530,129,1065,500,2480,5,1,25740564,914,16.67,1.51,12,0.00,213.00,2347.00,8190,20231107,-56.65,3510,20241113,1.14,7460,-52.41,20240109,3510,1.14,20241113,7790,-54.43,20231128,3510,1.14,20241113,4.74,N,208370,500,128 억,,144779,N,N,1,N,00,N
20241113,160557,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,3550,-70,5,-1.93,732891640,205099,61.25,3510,3645,3510,4705,2535,3620,3573.48,0.43,0,34115,4076,3847,3726,3497,3376,3787,3437,129,1085,500,2530,5,1,25740564,914,16.67,1.51,12,0.80,213.00,2347.00,8260,20231106,-57.02,3510,20241113,1.14,7460,-52.41,20240109,3510,1.14,20241113,7790,-54.43,20231128,3510,1.14,20241113,4.77,N,208370,500,128 억,,109617,N,N,1,N,00,N
20241113,150626,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,3535,-85,5,-2.35,647996115,181144,54.10,3510,3645,3510,4705,2535,3620,3577.24,0.43,0,26743,4076,3847,3726,3497,3376,3787,3437,129,1085,500,2530,5,1,25740564,910,16.60,1.51,12,0.70,213.00,2347.00,8260,20231106,-57.20,3510,20241113,0.71,7460,-52.61,20240109,3510,0.71,20241113,7790,-54.62,20231128,3510,0.71,20241113,4.77,N,208370,500,128 억,,109617,N,N,0,N,00,N
20241113,140623,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,3570,-50,5,-1.38,580284260,162046,48.39,3510,3645,3510,4705,2535,3620,3580.98,0.43,0,21620,4076,3847,3726,3497,3376,3787,3437,129,1085,500,2530,5,1,25740564,919,16.76,1.52,12,0.63,213.00,2347.00,8260,20231106,-56.78,3510,20241113,1.71,7460,-52.14,20240109,3510,1.71,20241113,7790,-54.17,20231128,3510,1.71,20241113,4.77,N,208370,500,128 억,,109617,N,N,0,N,00,N
20241113,130622,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,3595,-25,5,-0.69,479630835,133758,39.95,3510,3645,3510,4705,2535,3620,3585.81,0.43,0,5743,4076,3847,3726,3497,3376,3787,3437,129,1085,500,2530,5,1,25740564,925,16.88,1.53,12,0.52,213.00,2347.00,8260,20231106,-56.48,3510,20241113,2.42,7460,-51.81,20240109,3510,2.42,20241113,7790,-53.85,20231128,3510,2.42,20241113,4.77,N,208370,500,128 억,,109617,N,N,0,N,00,N
20241113,120618,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,3620,0,3,0.00,356198555,99491,29.71,3510,3645,3510,4705,2535,3620,3580.21,0.43,0,23449,4076,3847,3726,3497,3376,3787,3437,129,1085,500,2530,5,1,25740564,932,17.00,1.54,12,0.39,213.00,2347.00,8260,20231106,-56.17,3510,20241113,3.13,7460,-51.47,20240109,3510,3.13,20241113,7790,-53.53,20231128,3510,3.13,20241113,4.77,N,208370,500,128 억,,109617,N,N,0,N,00,N
20241113,110616,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,3600,-20,5,-0.55,268975290,75274,22.48,3510,3645,3510,4705,2535,3620,3573.28,0.43,0,11377,4076,3847,3726,3497,3376,3787,3437,129,1085,500,2530,5,1,25740564,927,16.90,1.53,12,0.29,213.00,2347.00,8260,20231106,-56.42,3510,20241113,2.56,7460,-51.74,20240109,3510,2.56,20241113,7790,-53.79,20231128,3510,2.56,20241113,4.77,N,208370,500,128 억,,109617,N,N,0,N,00,N
20241113,100616,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,3565,-55,5,-1.52,205455220,57415,17.15,3510,3645,3510,4705,2535,3620,3578.42,0.43,0,11135,4076,3847,3726,3497,3376,3787,3437,129,1085,500,2530,5,1,25740564,918,16.74,1.52,12,0.22,213.00,2347.00,8260,20231106,-56.84,3510,20241113,1.57,7460,-52.21,20240109,3510,1.57,20241113,7790,-54.24,20231128,3510,1.57,20241113,4.77,N,208370,500,128 억,,109617,N,N,0,N,00,N
20241113,090607,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,3645,25,2,0.69,75889505,21264,6.35,3510,3645,3510,4705,2535,3620,3568.92,0.43,0,12929,4076,3847,3726,3497,3376,3787,3437,129,1085,500,2530,5,1,25740564,938,17.11,1.55,12,0.08,213.00,2347.00,8260,20231106,-55.87,3510,20241113,3.85,7460,-51.14,20240109,3510,3.85,20241113,7790,-53.21,20231128,3510,3.85,20241113,4.77,N,208370,500,128 억,,109617,N,N,0,N,00,N
20241112,160846,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,3620,-240,5,-6.22,1213423095,329164,135.71,3830,3955,3605,5010,2705,3860,3686.58,0.26,0,42914,4193,4026,3933,3766,3673,3980,3720,129,1150,500,2700,5,1,25740564,932,17.00,1.54,12,1.28,213.00,2347.00,8260,20231106,-56.17,3605,20241112,0.42,7460,-51.47,20240109,3605,0.42,20241112,7790,-53.53,20231128,3605,0.42,20241112,4.83,N,208370,500,128 억,,66703,N,N,0,N,00,N
20241112,150854,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,3630,-230,5,-5.96,1081888825,292836,120.73,3830,3955,3605,5010,2705,3860,3694.52,0.26,0,34637,4193,4026,3933,3766,3673,3980,3720,129,1150,500,2700,5,1,25740564,934,17.04,1.55,12,1.14,213.00,2347.00,8260,20231106,-56.05,3605,20241112,0.69,7460,-51.34,20240109,3605,0.69,20241112,7790,-53.40,20231128,3605,0.69,20241112,4.83,N,208370,500,128 억,,66703,N,N,0,N,00,N
20241112,140857,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,3675,-185,5,-4.79,904372710,244024,100.60,3830,3955,3655,5010,2705,3860,3706.08,0.26,0,34888,4193,4026,3933,3766,3673,3980,3720,129,1150,500,2700,5,1,25740564,946,17.25,1.57,12,0.95,213.00,2347.00,8260,20231106,-55.51,3655,20241112,0.55,7460,-50.74,20240109,3655,0.55,20241112,7790,-52.82,20231128,3655,0.55,20241112,4.83,N,208370,500,128 억,,66703,N,N,0,N,00,N
20241112,130856,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,3685,-175,5,-4.53,705485605,189760,78.23,3830,3955,3670,5010,2705,3860,3717.78,0.26,0,43480,4193,4026,3933,3766,3673,3980,3720,129,1150,500,2700,5,1,25740564,949,17.30,1.57,12,0.74,213.00,2347.00,8260,20231106,-55.39,3670,20241112,0.41,7460,-50.60,20240109,3670,0.41,20241112,7790,-52.70,20231128,3670,0.41,20241112,4.83,N,208370,500,128 억,,66703,N,N,0,N,00,N
20241112,120854,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,3725,-135,5,-3.50,633383605,170206,70.17,3830,3955,3670,5010,2705,3860,3721.28,0.26,0,46867,4193,4026,3933,3766,3673,3980,3720,129,1150,500,2700,5,1,25740564,959,17.49,1.59,12,0.66,213.00,2347.00,8260,20231106,-54.90,3670,20241112,1.50,7460,-50.07,20240109,3670,1.50,20241112,7790,-52.18,20231128,3670,1.50,20241112,4.83,N,208370,500,128 억,,66703,N,N,0,N,00,N
20241112,110852,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,3750,-110,5,-2.85,405366670,108675,44.80,3830,3955,3670,5010,2705,3860,3730.08,0.26,0,8449,4193,4026,3933,3766,3673,3980,3720,129,1150,500,2700,5,1,25740564,965,17.61,1.60,12,0.42,213.00,2347.00,8260,20231106,-54.60,3670,20241112,2.18,7460,-49.73,20240109,3670,2.18,20241112,7790,-51.86,20231128,3670,2.18,20241112,4.83,N,208370,500,128 억,,66703,N,N,0,N,00,N
20241112,100850,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,3745,-115,5,-2.98,313789830,84071,34.66,3830,3955,3670,5010,2705,3860,3732.44,0.26,0,3514,4193,4026,3933,3766,3673,3980,3720,129,1150,500,2700,5,1,25740564,964,17.58,1.60,12,0.33,213.00,2347.00,8260,20231106,-54.66,3670,20241112,2.04,7460,-49.80,20240109,3670,2.04,20241112,7790,-51.93,20231128,3670,2.04,20241112,4.83,N,208370,500,128 억,,66703,N,N,0,N,00,N
20241112,090850,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3805,-55,5,-1.42,36159115,9461,3.90,3830,3955,3775,5010,2705,3860,3821.91,0.26,0,-5347,4193,4026,3933,3766,3673,3980,3720,129,1150,500,2700,5,1,25740564,979,17.86,1.62,12,0.04,213.00,2347.00,8260,20231106,-53.93,3735,20240722,1.87,7460,-48.99,20240109,3735,1.87,20240722,7790,-51.16,20231128,3735,1.87,20240722,4.83,N,208370,500,128 억,,66703,N,N,0,N,00,N
20241111,160843,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3860,-115,5,-2.89,943981630,241633,128.36,4025,4100,3840,5160,2785,3975,3906.69,0.47,0,-53773,4151,4062,4016,3927,3881,4040,3905,129,1185,500,2780,5,1,25740564,994,18.12,1.64,12,0.94,213.00,2347.00,8260,20231106,-53.27,3735,20240722,3.35,7460,-48.26,20240109,3735,3.35,20240722,7790,-50.45,20231128,3735,3.35,20240722,4.91,N,208370,500,128 억,,120476,N,N,0,N,00,N
20241111,150908,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3880,-95,5,-2.39,853189420,218086,115.85,4025,4100,3840,5160,2785,3975,3912.14,0.47,0,-52621,4151,4062,4016,3927,3881,4040,3905,129,1185,500,2780,5,1,25740564,999,18.22,1.65,12,0.85,213.00,2347.00,8260,20231106,-53.03,3735,20240722,3.88,7460,-47.99,20240109,3735,3.88,20240722,7790,-50.19,20231128,3735,3.88,20240722,4.91,N,208370,500,128 억,,120476,N,N,0,N,00,N
20241111,140856,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3865,-110,5,-2.77,748531975,191054,101.49,4025,4100,3840,5160,2785,3975,3917.87,0.47,0,-55568,4151,4062,4016,3927,3881,4040,3905,129,1185,500,2780,5,1,25740564,995,18.15,1.65,12,0.74,213.00,2347.00,8260,20231106,-53.21,3735,20240722,3.48,7460,-48.19,20240109,3735,3.48,20240722,7790,-50.39,20231128,3735,3.48,20240722,4.91,N,208370,500,128 억,,120476,N,N,0,N,00,N
20241111,130854,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3850,-125,5,-3.14,674314380,171807,91.27,4025,4100,3840,5160,2785,3975,3924.80,0.47,0,-59522,4151,4062,4016,3927,3881,4040,3905,129,1185,500,2780,5,1,25740564,991,18.08,1.64,12,0.67,213.00,2347.00,8260,20231106,-53.39,3735,20240722,3.08,7460,-48.39,20240109,3735,3.08,20240722,7790,-50.58,20231128,3735,3.08,20240722,4.91,N,208370,500,128 억,,120476,N,N,0,N,00,N
20241111,120850,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3855,-120,5,-3.02,589011295,149665,79.51,4025,4100,3840,5160,2785,3975,3935.50,0.47,0,-53482,4151,4062,4016,3927,3881,4040,3905,129,1185,500,2780,5,1,25740564,992,18.10,1.64,12,0.58,213.00,2347.00,8260,20231106,-53.33,3735,20240722,3.21,7460,-48.32,20240109,3735,3.21,20240722,7790,-50.51,20231128,3735,3.21,20240722,4.91,N,208370,500,128 억,,120476,N,N,0,N,00,N
20241111,110848,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3860,-115,5,-2.89,498593140,126243,67.06,4025,4100,3840,5160,2785,3975,3949.45,0.47,0,-46509,4151,4062,4016,3927,3881,4040,3905,129,1185,500,2780,5,1,25740564,994,18.12,1.64,12,0.49,213.00,2347.00,8260,20231106,-53.27,3735,20240722,3.35,7460,-48.26,20240109,3735,3.35,20240722,7790,-50.45,20231128,3735,3.35,20240722,4.91,N,208370,500,128 억,,120476,N,N,0,N,00,N
20241111,100843,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3940,-35,5,-0.88,318918770,79998,42.50,4025,4100,3910,5160,2785,3975,3986.60,0.47,0,-38523,4151,4062,4016,3927,3881,4040,3905,129,1185,500,2780,5,1,25740564,1014,18.50,1.68,12,0.31,213.00,2347.00,8260,20231106,-52.30,3735,20240722,5.49,7460,-47.18,20240109,3735,5.49,20240722,7790,-49.42,20231128,3735,5.49,20240722,4.91,N,208370,500,128 억,,120476,N,N,0,N,00,N
20241111,090840,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3985,10,2,0.25,137947965,34200,18.17,4025,4100,3970,5160,2785,3975,4033.77,0.47,0,-14414,4151,4062,4016,3927,3881,4040,3905,129,1185,500,2780,5,1,25740564,1026,18.71,1.70,12,0.13,213.00,2347.00,8260,20231106,-51.76,3735,20240722,6.69,7460,-46.58,20240109,3735,6.69,20240722,7790,-48.84,20231128,3735,6.69,20240722,4.91,N,208370,500,128 억,,120476,N,N,0,N,00,N
20241108,160835,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3975,-5,5,-0.13,752310310,186513,51.01,4030,4105,3970,5170,2790,3980,4033.65,0.50,0,-9189,4246,4112,3996,3862,3746,4055,3805,129,1190,500,2780,5,1,25740564,1023,18.66,1.69,12,0.72,213.00,2347.00,8260,20231106,-51.88,3735,20240722,6.43,7460,-46.72,20240109,3735,6.43,20240722,7790,-48.97,20231128,3735,6.43,20240722,4.96,N,208370,500,128 억,,129647,N,N,0,N,00,N
20241108,150844,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3990,10,2,0.25,693081870,171630,46.94,4030,4105,3970,5170,2790,3980,4038.28,0.50,0,-5855,4246,4112,3996,3862,3746,4055,3805,129,1190,500,2780,5,1,25740564,1027,18.73,1.70,12,0.67,213.00,2347.00,8260,20231106,-51.69,3735,20240722,6.83,7460,-46.51,20240109,3735,6.83,20240722,7790,-48.78,20231128,3735,6.83,20240722,4.96,N,208370,500,128 억,,129647,N,N,0,N,00,N
20241108,140843,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3985,5,2,0.13,671911100,166316,45.48,4030,4105,3970,5170,2790,3980,4040.02,0.50,0,-6073,4246,4112,3996,3862,3746,4055,3805,129,1190,500,2780,5,1,25740564,1026,18.71,1.70,12,0.65,213.00,2347.00,8260,20231106,-51.76,3735,20240722,6.69,7460,-46.58,20240109,3735,6.69,20240722,7790,-48.84,20231128,3735,6.69,20240722,4.96,N,208370,500,128 억,,129647,N,N,0,N,00,N
20241108,130845,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4005,25,2,0.63,557919315,137741,37.67,4030,4105,4005,5170,2790,3980,4050.57,0.50,0,1706,4246,4112,3996,3862,3746,4055,3805,129,1190,500,2780,5,1,25740564,1031,18.80,1.71,12,0.54,213.00,2347.00,8260,20231106,-51.51,3735,20240722,7.23,7460,-46.31,20240109,3735,7.23,20240722,7790,-48.59,20231128,3735,7.23,20240722,4.96,N,208370,500,128 억,,129647,N,N,0,N,00,N
20241108,120844,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4010,30,2,0.75,510795840,125993,34.46,4030,4105,4010,5170,2790,3980,4054.25,0.50,0,1621,4246,4112,3996,3862,3746,4055,3805,129,1190,500,2780,5,1,25740564,1032,18.83,1.71,12,0.49,213.00,2347.00,8260,20231106,-51.45,3735,20240722,7.36,7460,-46.25,20240109,3735,7.36,20240722,7790,-48.52,20231128,3735,7.36,20240722,4.96,N,208370,500,128 억,,129647,N,N,0,N,00,N
20241108,110842,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4015,35,2,0.88,468769985,115527,31.59,4030,4105,4010,5170,2790,3980,4057.77,0.50,0,5851,4246,4112,3996,3862,3746,4055,3805,129,1190,500,2780,5,1,25740564,1033,18.85,1.71,12,0.45,213.00,2347.00,8260,20231106,-51.39,3735,20240722,7.50,7460,-46.18,20240109,3735,7.50,20240722,7790,-48.46,20231128,3735,7.50,20240722,4.96,N,208370,500,128 억,,129647,N,N,0,N,00,N
20241108,100853,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4025,45,2,1.13,341069440,83742,22.90,4030,4105,4020,5170,2790,3980,4073.03,0.50,0,9538,4246,4112,3996,3862,3746,4055,3805,129,1190,500,2780,5,1,25740564,1036,18.90,1.71,12,0.33,213.00,2347.00,8260,20231106,-51.27,3735,20240722,7.76,7460,-46.05,20240109,3735,7.76,20240722,7790,-48.33,20231128,3735,7.76,20240722,4.96,N,208370,500,128 억,,129647,N,N,0,N,00,N
20241108,090836,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4080,100,2,2.51,108896305,26742,7.31,4030,4095,4030,5170,2790,3980,4072.63,0.50,0,12888,4246,4112,3996,3862,3746,4055,3805,129,1190,500,2780,5,1,25740564,1050,19.15,1.74,12,0.10,213.00,2347.00,8260,20231106,-50.61,3735,20240722,9.24,7460,-45.31,20240109,3735,9.24,20240722,7790,-47.63,20231128,3735,9.24,20240722,4.96,N,208370,500,128 억,,129647,N,N,0,N,00,N
20241107,160836,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3980,-75,5,-1.85,1444539935,364251,53.26,4125,4130,3880,5270,2840,4055,3965.77,0.57,0,-18303,4721,4387,4221,3887,3721,4305,3805,129,1215,500,2830,5,1,25740564,1024,18.69,1.70,12,1.42,213.00,2347.00,8260,20231106,-51.82,3735,20240722,6.56,7460,-46.65,20240109,3735,6.56,20240722,8190,-51.40,20231107,3735,6.56,20240722,5.02,N,208370,500,128 억,,147824,N,N,0,N,00,N
20241107,150841,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3975,-80,5,-1.97,1372602135,346121,50.61,4125,4130,3880,5270,2840,4055,3965.67,0.57,0,-21178,4721,4387,4221,3887,3721,4305,3805,129,1215,500,2830,5,1,25740564,1023,18.66,1.69,12,1.34,213.00,2347.00,8260,20231106,-51.88,3735,20240722,6.43,7460,-46.72,20240109,3735,6.43,20240722,8190,-51.47,20231107,3735,6.43,20240722,5.02,N,208370,500,128 억,,147824,N,N,0,N,00,N
20241107,140843,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3975,-80,5,-1.97,1264098395,318779,46.61,4125,4130,3880,5270,2840,4055,3965.44,0.57,0,-13743,4721,4387,4221,3887,3721,4305,3805,129,1215,500,2830,5,1,25740564,1023,18.66,1.69,12,1.24,213.00,2347.00,8260,20231106,-51.88,3735,20240722,6.43,7460,-46.72,20240109,3735,6.43,20240722,8190,-51.47,20231107,3735,6.43,20240722,5.02,N,208370,500,128 억,,147824,N,N,0,N,00,N
20241107,130845,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3985,-70,5,-1.73,1204374035,303749,44.41,4125,4130,3880,5270,2840,4055,3965.03,0.57,0,-11177,4721,4387,4221,3887,3721,4305,3805,129,1215,500,2830,5,1,25740564,1026,18.71,1.70,12,1.18,213.00,2347.00,8260,20231106,-51.76,3735,20240722,6.69,7460,-46.58,20240109,3735,6.69,20240722,8190,-51.34,20231107,3735,6.69,20240722,5.02,N,208370,500,128 억,,147824,N,N,0,N,00,N
20241107,120840,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3995,-60,5,-1.48,1132601440,285761,41.78,4125,4130,3880,5270,2840,4055,3963.46,0.57,0,-12167,4721,4387,4221,3887,3721,4305,3805,129,1215,500,2830,5,1,25740564,1028,18.76,1.70,12,1.11,213.00,2347.00,8260,20231106,-51.63,3735,20240722,6.96,7460,-46.45,20240109,3735,6.96,20240722,8190,-51.22,20231107,3735,6.96,20240722,5.02,N,208370,500,128 억,,147824,N,N,0,N,00,N
20241107,110837,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3940,-115,5,-2.84,985220025,248548,36.34,4125,4130,3880,5270,2840,4055,3963.90,0.57,0,-12959,4721,4387,4221,3887,3721,4305,3805,129,1215,500,2830,5,1,25740564,1014,18.50,1.68,12,0.97,213.00,2347.00,8260,20231106,-52.30,3735,20240722,5.49,7460,-47.18,20240109,3735,5.49,20240722,8190,-51.89,20231107,3735,5.49,20240722,5.02,N,208370,500,128 억,,147824,N,N,0,N,00,N
20241107,100838,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3940,-115,5,-2.84,672030390,168462,24.63,4125,4130,3880,5270,2840,4055,3989.21,0.57,0,-14720,4721,4387,4221,3887,3721,4305,3805,129,1215,500,2830,5,1,25740564,1014,18.50,1.68,12,0.65,213.00,2347.00,8260,20231106,-52.30,3735,20240722,5.49,7460,-47.18,20240109,3735,5.49,20240722,8190,-51.89,20231107,3735,5.49,20240722,5.02,N,208370,500,128 억,,147824,N,N,0,N,00,N
20241107,090838,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4010,-45,5,-1.11,183159945,45114,6.60,4125,4130,3980,5270,2840,4055,4059.94,0.57,0,-25758,4721,4387,4221,3887,3721,4305,3805,129,1215,500,2830,5,1,25740564,1032,18.83,1.71,12,0.18,213.00,2347.00,8260,20231106,-51.45,3735,20240722,7.36,7460,-46.25,20240109,3735,7.36,20240722,8190,-51.04,20231107,3735,7.36,20240722,5.02,N,208370,500,128 억,,147824,N,N,0,N,00,N
20241106,160845,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4055,-345,5,-7.84,2884743060,673388,109.53,4450,4555,4055,5720,3080,4400,4287.13,0.71,0,-35245,4850,4625,4385,4160,3920,4737,4272,129,1320,500,3080,5,1,25740564,1044,19.04,1.73,12,2.62,213.00,2347.00,8260,20231106,-50.91,3735,20240722,8.57,7460,-45.64,20240109,3735,8.57,20240722,8260,-50.91,20231106,3735,8.57,20240722,5.12,N,208370,500,128 억,,182505,N,N,0,N,00,N
20241106,150911,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4065,-335,5,-7.61,2676399375,622105,101.19,4450,4555,4065,5720,3080,4400,4302.10,0.71,0,-22574,4850,4625,4385,4160,3920,4737,4272,129,1320,500,3080,5,1,25740564,1046,19.08,1.73,12,2.42,213.00,2347.00,8260,20231106,-50.79,3735,20240722,8.84,7460,-45.51,20240109,3735,8.84,20240722,8260,-50.79,20231106,3735,8.84,20240722,5.12,N,208370,500,128 억,,182505,N,N,0,N,00,N
20241106,140902,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4200,-200,5,-4.55,2052162285,471043,76.62,4450,4555,4160,5720,3080,4400,4356.60,0.71,0,5794,4850,4625,4385,4160,3920,4737,4272,129,1320,500,3080,5,1,25740564,1081,19.72,1.79,12,1.83,213.00,2347.00,8260,20231106,-49.15,3735,20240722,12.45,7460,-43.70,20240109,3735,12.45,20240722,8260,-49.15,20231106,3735,12.45,20240722,5.12,N,208370,500,128 억,,182505,N,N,0,N,00,N
20241106,130913,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4195,-205,5,-4.66,1824909990,416831,67.80,4450,4555,4160,5720,3080,4400,4378.04,0.71,0,-4871,4850,4625,4385,4160,3920,4737,4272,129,1320,500,3080,5,1,25740564,1080,19.69,1.79,12,1.62,213.00,2347.00,8260,20231106,-49.21,3735,20240722,12.32,7460,-43.77,20240109,3735,12.32,20240722,8260,-49.21,20231106,3735,12.32,20240722,5.12,N,208370,500,128 억,,182505,N,N,0,N,00,N
20241106,120844,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4290,-110,5,-2.50,1372221095,310127,50.44,4450,4555,4290,5720,3080,4400,4424.74,0.71,0,-15783,4850,4625,4385,4160,3920,4737,4272,129,1320,500,3080,5,1,25740564,1104,20.14,1.83,12,1.20,213.00,2347.00,8260,20231106,-48.06,3735,20240722,14.86,7460,-42.49,20240109,3735,14.86,20240722,8260,-48.06,20231106,3735,14.86,20240722,5.12,N,208370,500,128 억,,182505,N,N,0,N,00,N
20241106,110847,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4460,60,2,1.36,954724385,214431,34.88,4450,4555,4355,5720,3080,4400,4452.46,0.71,0,-33547,4850,4625,4385,4160,3920,4737,4272,129,1320,500,3080,5,1,25740564,1148,20.94,1.90,12,0.83,213.00,2347.00,8260,20231106,-46.00,3735,20240722,19.41,7460,-40.21,20240109,3735,19.41,20240722,8260,-46.00,20231106,3735,19.41,20240722,5.12,N,208370,500,128 억,,182505,N,N,0,N,00,N
20241106,100854,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4445,45,2,1.02,447533715,101296,16.48,4450,4485,4355,5720,3080,4400,4418.15,0.71,0,-27480,4850,4625,4385,4160,3920,4737,4272,129,1320,500,3080,5,1,25740564,1144,20.87,1.89,12,0.39,213.00,2347.00,8260,20231106,-46.19,3735,20240722,19.01,7460,-40.42,20240109,3735,19.01,20240722,8260,-46.19,20231106,3735,19.01,20240722,5.12,N,208370,500,128 억,,182505,N,N,0,N,00,N
20241106,090847,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4355,-45,5,-1.02,124758180,28438,4.63,4450,4455,4355,5720,3080,4400,4386.84,0.71,0,-6500,4850,4625,4385,4160,3920,4737,4272,129,1320,500,3080,5,1,25740564,1121,20.45,1.86,12,0.11,213.00,2347.00,8260,20231106,-47.28,3735,20240722,16.60,7460,-41.62,20240109,3735,16.60,20240722,8260,-47.28,20231106,3735,16.60,20240722,5.12,N,208370,500,128 억,,182505,N,N,0,N,00,N
20241105,160822,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4400,40,2,0.92,2738908500,612039,116.78,4345,4610,4145,5660,3055,4360,4475.36,0.50,0,54572,4560,4460,4310,4210,4060,4510,4260,129,1300,500,3050,5,1,25740564,1133,20.66,1.87,12,2.38,213.00,2347.00,8260,20231106,-46.73,3735,20240722,17.80,7460,-41.02,20240109,3735,17.80,20240722,8260,-46.73,20231106,3735,17.80,20240722,5.03,N,208370,500,128 억,,127505,N,N,0,N,00,N
20241105,150840,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4350,-10,5,-0.23,2662775390,594633,113.45,4345,4610,4145,5660,3055,4360,4478.12,0.50,0,53924,4560,4460,4310,4210,4060,4510,4260,129,1300,500,3050,5,1,25740564,1120,20.42,1.85,12,2.31,213.00,2347.00,8260,20231106,-47.34,3735,20240722,16.47,7460,-41.69,20240109,3735,16.47,20240722,8260,-47.34,20231106,3735,16.47,20240722,5.03,N,208370,500,128 억,,127505,N,N,0,N,00,N
20241105,140834,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4425,65,2,1.49,2404724800,535432,102.16,4345,4610,4145,5660,3055,4360,4491.32,0.50,0,71674,4560,4460,4310,4210,4060,4510,4260,129,1300,500,3050,5,1,25740564,1139,20.77,1.89,12,2.08,213.00,2347.00,8260,20231106,-46.43,3735,20240722,18.47,7460,-40.68,20240109,3735,18.47,20240722,8260,-46.43,20231106,3735,18.47,20240722,5.03,N,208370,500,128 억,,127505,N,N,0,N,00,N
20241105,130840,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4495,135,2,3.10,2171611220,483190,92.19,4345,4610,4145,5660,3055,4360,4494.47,0.50,0,88516,4560,4460,4310,4210,4060,4510,4260,129,1300,500,3050,5,1,25740564,1157,21.10,1.92,12,1.88,213.00,2347.00,8260,20231106,-45.58,3735,20240722,20.35,7460,-39.75,20240109,3735,20.35,20240722,8260,-45.58,20231106,3735,20.35,20240722,5.03,N,208370,500,128 억,,127505,N,N,0,N,00,N
20241105,120832,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4500,140,2,3.21,2049984615,456264,87.05,4345,4610,4145,5660,3055,4360,4493.13,0.50,0,92755,4560,4460,4310,4210,4060,4510,4260,129,1300,500,3050,5,1,25740564,1158,21.13,1.92,12,1.77,213.00,2347.00,8260,20231106,-45.52,3735,20240722,20.48,7460,-39.68,20240109,3735,20.48,20240722,8260,-45.52,20231106,3735,20.48,20240722,5.03,N,208370,500,128 억,,127505,N,N,0,N,00,N
20241105,110820,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4575,215,2,4.93,1420865425,318458,60.76,4345,4575,4145,5660,3055,4360,4461.87,0.50,0,53258,4560,4460,4310,4210,4060,4510,4260,129,1300,500,3050,5,1,25740564,1178,21.48,1.95,12,1.24,213.00,2347.00,8260,20231106,-44.61,3735,20240722,22.49,7460,-38.67,20240109,3735,22.49,20240722,8260,-44.61,20231106,3735,22.49,20240722,5.03,N,208370,500,128 억,,127505,N,N,0,N,00,N
20241105,100829,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4450,90,2,2.06,599039260,136200,25.99,4345,4470,4145,5660,3055,4360,4398.38,0.50,0,13263,4560,4460,4310,4210,4060,4510,4260,129,1300,500,3050,5,1,25740564,1145,20.89,1.90,12,0.53,213.00,2347.00,8260,20231106,-46.13,3735,20240722,19.14,7460,-40.35,20240109,3735,19.14,20240722,8260,-46.13,20231106,3735,19.14,20240722,5.03,N,208370,500,128 억,,127505,N,N,0,N,00,N
20241105,090826,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4385,25,2,0.57,173284320,40022,7.64,4345,4385,4145,5660,3055,4360,4329.32,0.50,0,-2615,4560,4460,4310,4210,4060,4510,4260,129,1300,500,3050,5,1,25740564,1129,20.59,1.87,12,0.16,213.00,2347.00,8260,20231106,-46.91,3735,20240722,17.40,7460,-41.22,20240109,3735,17.40,20240722,8260,-46.91,20231106,3735,17.40,20240722,5.03,N,208370,500,128 억,,127505,N,N,0,N,00,N
20241104,160822,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4360,200,2,4.81,2231994065,514696,53.30,4160,4410,4160,5400,2915,4160,4336.52,0.13,0,93760,4616,4387,4206,3977,3796,4502,4092,129,1240,500,2910,5,1,25740564,1122,20.47,1.86,12,2.00,213.00,2347.00,8260,20231106,-47.22,3735,20240722,16.73,7460,-41.55,20240109,3735,16.73,20240722,8260,-47.22,20231106,3735,16.73,20240722,5.01,N,208370,500,128 억,,33278,N,N,0,N,00,N
20241104,150836,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4350,190,2,4.57,2067264350,476798,49.38,4160,4410,4160,5400,2915,4160,4335.74,0.13,0,85081,4616,4387,4206,3977,3796,4502,4092,129,1240,500,2910,5,1,25740564,1120,20.42,1.85,12,1.85,213.00,2347.00,8260,20231106,-47.34,3735,20240722,16.47,7460,-41.69,20240109,3735,16.47,20240722,8260,-47.34,20231106,3735,16.47,20240722,5.01,N,208370,500,128 억,,33278,N,N,0,N,00,N
20241104,140823,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4315,155,2,3.73,1897459865,437674,45.33,4160,4410,4160,5400,2915,4160,4335.34,0.13,0,76873,4616,4387,4206,3977,3796,4502,4092,129,1240,500,2910,5,1,25740564,1111,20.26,1.84,12,1.70,213.00,2347.00,8260,20231106,-47.76,3735,20240722,15.53,7460,-42.16,20240109,3735,15.53,20240722,8260,-47.76,20231106,3735,15.53,20240722,5.01,N,208370,500,128 억,,33278,N,N,0,N,00,N
20241104,130803,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4345,185,2,4.45,1741366550,401647,41.60,4160,4410,4160,5400,2915,4160,4335.58,0.13,0,69713,4616,4387,4206,3977,3796,4502,4092,129,1240,500,2910,5,1,25740564,1118,20.40,1.85,12,1.56,213.00,2347.00,8260,20231106,-47.40,3735,20240722,16.33,7460,-41.76,20240109,3735,16.33,20240722,8260,-47.40,20231106,3735,16.33,20240722,5.01,N,208370,500,128 억,,33278,N,N,0,N,00,N
20241104,120811,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4365,205,2,4.93,1634087855,376891,39.03,4160,4410,4160,5400,2915,4160,4335.72,0.13,0,77747,4616,4387,4206,3977,3796,4502,4092,129,1240,500,2910,5,1,25740564,1124,20.49,1.86,12,1.46,213.00,2347.00,8260,20231106,-47.15,3735,20240722,16.87,7460,-41.49,20240109,3735,16.87,20240722,8260,-47.15,20231106,3735,16.87,20240722,5.01,N,208370,500,128 억,,33278,N,N,0,N,00,N
20241104,110805,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4340,180,2,4.33,1527775015,352417,36.50,4160,4410,4160,5400,2915,4160,4335.16,0.13,0,70578,4616,4387,4206,3977,3796,4502,4092,129,1240,500,2910,5,1,25740564,1117,20.38,1.85,12,1.37,213.00,2347.00,8260,20231106,-47.46,3735,20240722,16.20,7460,-41.82,20240109,3735,16.20,20240722,8260,-47.46,20231106,3735,16.20,20240722,5.01,N,208370,500,128 억,,33278,N,N,0,N,00,N
20241104,100756,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4355,195,2,4.69,1362069435,314148,32.53,4160,4410,4160,5400,2915,4160,4335.78,0.13,0,76913,4616,4387,4206,3977,3796,4502,4092,129,1240,500,2910,5,1,25740564,1121,20.45,1.86,12,1.22,213.00,2347.00,8260,20231106,-47.28,3735,20240722,16.60,7460,-41.62,20240109,3735,16.60,20240722,8260,-47.28,20231106,3735,16.60,20240722,5.01,N,208370,500,128 억,,33278,N,N,0,N,00,N
20241104,090807,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4385,225,2,5.41,614623265,142061,14.71,4160,4410,4160,5400,2915,4160,4326.53,0.13,0,56889,4616,4387,4206,3977,3796,4502,4092,129,1240,500,2910,5,1,25740564,1129,20.59,1.87,12,0.55,213.00,2347.00,8260,20231106,-46.91,3735,20240722,17.40,7460,-41.22,20240109,3735,17.40,20240722,8260,-46.91,20231106,3735,17.40,20240722,5.01,N,208370,500,128 억,,33278,N,N,0,N,00,N
20241101,160740,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4160,15,2,0.36,4035368330,960996,683.27,4055,4435,4025,5380,2905,4145,4199.18,0.33,0,-51447,4241,4192,4141,4092,4041,4167,4067,129,1235,500,2900,5,1,25740564,1071,19.53,1.77,12,3.73,213.00,2347.00,8260,20231106,-49.64,3735,20240722,11.38,7460,-44.24,20240109,3735,11.38,20240722,8260,-49.64,20231106,3735,11.38,20240722,4.91,N,208370,500,128 억,,84924,N,N,0,N,00,N
20241101,150757,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4160,15,2,0.36,3909267605,930677,661.72,4055,4435,4025,5380,2905,4145,4200.46,0.33,0,-53840,4241,4192,4141,4092,4041,4167,4067,129,1235,500,2900,5,1,25740564,1071,19.53,1.77,12,3.62,213.00,2347.00,8260,20231106,-49.64,3735,20240722,11.38,7460,-44.24,20240109,3735,11.38,20240722,8260,-49.64,20231106,3735,11.38,20240722,4.91,N,208370,500,128 억,,84924,N,N,0,N,00,N
20241101,140732,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4245,100,2,2.41,3674616005,874651,621.88,4055,4435,4025,5380,2905,4145,4201.24,0.33,0,-54103,4241,4192,4141,4092,4041,4167,4067,129,1235,500,2900,5,1,25740564,1093,19.93,1.81,12,3.40,213.00,2347.00,8260,20231106,-48.61,3735,20240722,13.65,7460,-43.10,20240109,3735,13.65,20240722,8260,-48.61,20231106,3735,13.65,20240722,4.91,N,208370,500,128 억,,84924,N,N,0,N,00,N
20241101,130910,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4130,-15,5,-0.36,3341768565,794662,565.01,4055,4435,4025,5380,2905,4145,4205.27,0.33,0,-55933,4241,4192,4141,4092,4041,4167,4067,129,1235,500,2900,5,1,25740564,1063,19.39,1.76,12,3.09,213.00,2347.00,8260,20231106,-50.00,3735,20240722,10.58,7460,-44.64,20240109,3735,10.58,20240722,8260,-50.00,20231106,3735,10.58,20240722,4.91,N,208370,500,128 억,,84924,N,N,0,N,00,N
20241101,120910,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4185,40,2,0.97,3016499665,716407,509.37,4055,4435,4025,5380,2905,4145,4210.59,0.33,0,-46787,4241,4192,4141,4092,4041,4167,4067,129,1235,500,2900,5,1,25740564,1077,19.65,1.78,12,2.78,213.00,2347.00,8260,20231106,-49.33,3735,20240722,12.05,7460,-43.90,20240109,3735,12.05,20240722,8260,-49.33,20231106,3735,12.05,20240722,4.91,N,208370,500,128 억,,84924,N,N,0,N,00,N
20241101,110907,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4045,-100,5,-2.41,746016580,182702,129.90,4055,4165,4025,5380,2905,4145,4083.24,0.33,0,-29952,4241,4192,4141,4092,4041,4167,4067,129,1235,500,2900,5,1,25740564,1041,18.99,1.72,12,0.71,213.00,2347.00,8260,20231106,-51.03,3735,20240722,8.30,7460,-45.78,20240109,3735,8.30,20240722,8260,-51.03,20231106,3735,8.30,20240722,4.91,N,208370,500,128 억,,84924,N,N,0,N,00,N
20241101,100908,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4040,-105,5,-2.53,359176100,88552,62.96,4055,4125,4025,5380,2905,4145,4056.10,0.33,0,-13704,4241,4192,4141,4092,4041,4167,4067,129,1235,500,2900,5,1,25740564,1040,18.97,1.72,12,0.34,213.00,2347.00,8260,20231106,-51.09,3735,20240722,8.17,7460,-45.84,20240109,3735,8.17,20240722,8260,-51.09,20231106,3735,8.17,20240722,4.91,N,208370,500,128 억,,84924,N,N,0,N,00,N
20241101,090906,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4075,-70,5,-1.69,106378775,26220,18.64,4055,4125,4050,5380,2905,4145,4057.16,0.33,0,4589,4241,4192,4141,4092,4041,4167,4067,129,1235,500,2900,5,1,25740564,1049,19.13,1.74,12,0.10,213.00,2347.00,8260,20231106,-50.67,3735,20240722,9.10,7460,-45.38,20240109,3735,9.10,20240722,8260,-50.67,20231106,3735,9.10,20240722,4.91,N,208370,500,128 억,,84924,N,N,0,N,00,N