KissMeData/225190/price/prices-20231001.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20231031,161011,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9550,-30,5,-0.31,42563680,4440,80.54,9620,9690,9540,12450,6710,9580,9597.82,0.82,0,-735,9713,9646,9553,9486,9393,9680,9520,51,2870,500,6890,10,1,10149688,969,11.72,2.65,12,0.04,815.00,3600.00,11190,20230309,-14.66,9350,20230726,2.14,11190,-14.66,20230309,9350,2.14,20230726,11190,-14.66,20230309,9350,2.14,20230726,0.53,N,225190,500,50 억,,83271,N,N,0,N,00,N
20231031,151021,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9550,-30,5,-0.31,37368480,3896,70.67,9620,9690,9540,12450,6710,9580,9598.70,0.82,0,-691,9713,9646,9553,9486,9393,9680,9520,51,2870,500,6890,10,1,10149688,969,11.72,2.65,12,0.04,815.00,3600.00,11190,20230309,-14.66,9350,20230726,2.14,11190,-14.66,20230309,9350,2.14,20230726,11190,-14.66,20230309,9350,2.14,20230726,0.53,N,225190,500,50 억,,83271,N,N,0,N,00,N
20231031,141030,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9580,0,3,0.00,28472500,2967,53.82,9620,9690,9580,12450,6710,9580,9613.16,0.82,0,-597,9713,9646,9553,9486,9393,9680,9520,51,2870,500,6890,10,1,10149688,972,11.75,2.66,12,0.03,815.00,3600.00,11190,20230309,-14.39,9350,20230726,2.46,11190,-14.39,20230309,9350,2.46,20230726,11190,-14.39,20230309,9350,2.46,20230726,0.53,N,225190,500,50 억,,83271,N,N,0,N,00,N
20231031,131021,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9580,0,3,0.00,26920200,2805,50.88,9620,9690,9580,12450,6710,9580,9617.01,0.82,0,-566,9713,9646,9553,9486,9393,9680,9520,51,2870,500,6890,10,1,10149688,972,11.75,2.66,12,0.03,815.00,3600.00,11190,20230309,-14.39,9350,20230726,2.46,11190,-14.39,20230309,9350,2.46,20230726,11190,-14.39,20230309,9350,2.46,20230726,0.53,N,225190,500,50 억,,83271,N,N,0,N,00,N
20231031,121021,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9620,40,2,0.42,23496530,2449,44.42,9620,9690,9580,12450,6710,9580,9617.00,0.82,0,-248,9713,9646,9553,9486,9393,9680,9520,51,2870,500,6890,10,1,10149688,976,11.80,2.67,12,0.02,815.00,3600.00,11190,20230309,-14.03,9350,20230726,2.89,11190,-14.03,20230309,9350,2.89,20230726,11190,-14.03,20230309,9350,2.89,20230726,0.53,N,225190,500,50 억,,83271,N,N,0,N,00,N
20231031,111047,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9620,40,2,0.42,18405490,1919,34.81,9620,9690,9580,12450,6710,9580,9631.24,0.82,0,-58,9713,9646,9553,9486,9393,9680,9520,51,2870,500,6890,10,1,10149688,976,11.80,2.67,12,0.02,815.00,3600.00,11190,20230309,-14.03,9350,20230726,2.89,11190,-14.03,20230309,9350,2.89,20230726,11190,-14.03,20230309,9350,2.89,20230726,0.53,N,225190,500,50 억,,83271,N,N,0,N,00,N
20231031,101028,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9630,50,2,0.52,17847490,1861,33.76,9620,9690,9580,12450,6710,9580,9632.94,0.82,0,-10,9713,9646,9553,9486,9393,9680,9520,51,2870,500,6890,10,1,10149688,977,11.82,2.67,12,0.02,815.00,3600.00,11190,20230309,-13.94,9350,20230726,2.99,11190,-13.94,20230309,9350,2.99,20230726,11190,-13.94,20230309,9350,2.99,20230726,0.53,N,225190,500,50 억,,83271,N,N,0,N,00,N
20231031,091028,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9630,50,2,0.52,15415570,1609,29.19,9620,9630,9580,12450,6710,9580,9592.39,0.82,0,0,9713,9646,9553,9486,9393,9680,9520,51,2870,500,6890,10,1,10149688,977,11.82,2.67,12,0.02,815.00,3600.00,11190,20230309,-13.94,9350,20230726,2.99,11190,-13.94,20230309,9350,2.99,20230726,11190,-13.94,20230309,9350,2.99,20230726,0.53,N,225190,500,50 억,,83271,N,N,0,N,00,N
20231030,161009,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9580,20,2,0.21,52538760,5513,55.00,9560,9620,9460,12420,6700,9560,9529.97,0.82,0,185,9633,9596,9573,9536,9513,9615,9555,51,2860,500,6880,10,1,10149688,972,11.75,2.66,12,0.05,815.00,3600.00,11190,20230309,-14.39,9350,20230726,2.46,11190,-14.39,20230309,9350,2.46,20230726,11190,-14.39,20230309,9350,2.46,20230726,0.51,N,225190,500,50 억,,83086,N,N,0,N,00,N
20231030,150946,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9520,-40,5,-0.42,48139380,5052,50.40,9560,9620,9460,12420,6700,9560,9528.78,0.82,0,58,9633,9596,9573,9536,9513,9615,9555,51,2860,500,6880,10,1,10149688,966,11.68,2.64,12,0.05,815.00,3600.00,11190,20230309,-14.92,9350,20230726,1.82,11190,-14.92,20230309,9350,1.82,20230726,11190,-14.92,20230309,9350,1.82,20230726,0.51,N,225190,500,50 억,,83086,N,N,0,N,00,N
20231030,140944,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9590,30,2,0.31,43391630,4555,45.44,9560,9620,9460,12420,6700,9560,9526.15,0.82,0,1,9633,9596,9573,9536,9513,9615,9555,51,2860,500,6880,10,1,10149688,973,11.77,2.66,12,0.04,815.00,3600.00,11190,20230309,-14.30,9350,20230726,2.57,11190,-14.30,20230309,9350,2.57,20230726,11190,-14.30,20230309,9350,2.57,20230726,0.51,N,225190,500,50 억,,83086,N,N,0,N,00,N
20231030,130948,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9590,30,2,0.31,43334090,4549,45.38,9560,9620,9460,12420,6700,9560,9526.07,0.82,0,1,9633,9596,9573,9536,9513,9615,9555,51,2860,500,6880,10,1,10149688,973,11.77,2.66,12,0.04,815.00,3600.00,11190,20230309,-14.30,9350,20230726,2.57,11190,-14.30,20230309,9350,2.57,20230726,11190,-14.30,20230309,9350,2.57,20230726,0.51,N,225190,500,50 억,,83086,N,N,0,N,00,N
20231030,120940,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9590,30,2,0.31,42979260,4512,45.01,9560,9620,9460,12420,6700,9560,9525.55,0.82,0,1,9633,9596,9573,9536,9513,9615,9555,51,2860,500,6880,10,1,10149688,973,11.77,2.66,12,0.04,815.00,3600.00,11190,20230309,-14.30,9350,20230726,2.57,11190,-14.30,20230309,9350,2.57,20230726,11190,-14.30,20230309,9350,2.57,20230726,0.51,N,225190,500,50 억,,83086,N,N,0,N,00,N
20231030,110941,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9610,50,2,0.52,4798100,502,5.01,9560,9620,9500,12420,6700,9560,9557.97,0.82,0,1,9633,9596,9573,9536,9513,9615,9555,51,2860,500,6880,10,1,10149688,975,11.79,2.67,12,0.00,815.00,3600.00,11190,20230309,-14.12,9350,20230726,2.78,11190,-14.12,20230309,9350,2.78,20230726,11190,-14.12,20230309,9350,2.78,20230726,0.51,N,225190,500,50 억,,83086,N,N,0,N,00,N
20231030,100937,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9610,50,2,0.52,4096570,429,4.28,9560,9620,9500,12420,6700,9560,9549.11,0.82,0,3,9633,9596,9573,9536,9513,9615,9555,51,2860,500,6880,10,1,10149688,975,11.79,2.67,12,0.00,815.00,3600.00,11190,20230309,-14.12,9350,20230726,2.78,11190,-14.12,20230309,9350,2.78,20230726,11190,-14.12,20230309,9350,2.78,20230726,0.51,N,225190,500,50 억,,83086,N,N,0,N,00,N
20231030,090937,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9620,60,2,0.63,2430050,255,2.54,9560,9620,9500,12420,6700,9560,9529.61,0.82,0,21,9633,9596,9573,9536,9513,9615,9555,51,2860,500,6880,10,1,10149688,976,11.80,2.67,12,0.00,815.00,3600.00,11190,20230309,-14.03,9350,20230726,2.89,11190,-14.03,20230309,9350,2.89,20230726,11190,-14.03,20230309,9350,2.89,20230726,0.51,N,225190,500,50 억,,83086,N,N,0,N,00,N
20231027,160908,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9560,-30,5,-0.31,95922250,10018,99.43,9550,9610,9550,12460,6720,9590,9574.99,0.82,0,150,9870,9730,9640,9500,9410,9685,9455,51,2870,500,6900,10,1,10149688,970,11.73,2.66,12,0.10,815.00,3600.00,11190,20230309,-14.57,9350,20230726,2.25,11190,-14.57,20230309,9350,2.25,20230726,11190,-14.57,20230309,9350,2.25,20230726,0.52,N,225190,500,50 억,,82936,N,N,0,N,00,N
20231027,150938,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9570,-20,5,-0.21,83309380,8701,86.36,9550,9610,9550,12460,6720,9590,9574.69,0.82,0,128,9870,9730,9640,9500,9410,9685,9455,51,2870,500,6900,10,1,10149688,971,11.74,2.66,12,0.09,815.00,3600.00,11190,20230309,-14.48,9350,20230726,2.35,11190,-14.48,20230309,9350,2.35,20230726,11190,-14.48,20230309,9350,2.35,20230726,0.52,N,225190,500,50 억,,82936,N,N,0,N,00,N
20231027,140937,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9600,10,2,0.10,73584500,7685,76.28,9550,9610,9550,12460,6720,9590,9575.08,0.82,0,5,9870,9730,9640,9500,9410,9685,9455,51,2870,500,6900,10,1,10149688,974,11.78,2.67,12,0.08,815.00,3600.00,11190,20230309,-14.21,9350,20230726,2.67,11190,-14.21,20230309,9350,2.67,20230726,11190,-14.21,20230309,9350,2.67,20230726,0.52,N,225190,500,50 억,,82936,N,N,0,N,00,N
20231027,130927,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9600,10,2,0.10,69018450,7209,71.55,9550,9610,9550,12460,6720,9590,9573.93,0.82,0,5,9870,9730,9640,9500,9410,9685,9455,51,2870,500,6900,10,1,10149688,974,11.78,2.67,12,0.07,815.00,3600.00,11190,20230309,-14.21,9350,20230726,2.67,11190,-14.21,20230309,9350,2.67,20230726,11190,-14.21,20230309,9350,2.67,20230726,0.52,N,225190,500,50 억,,82936,N,N,0,N,00,N
20231027,120941,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9600,10,2,0.10,65345740,6826,67.75,9550,9610,9550,12460,6720,9590,9573.06,0.82,0,4,9870,9730,9640,9500,9410,9685,9455,51,2870,500,6900,10,1,10149688,974,11.78,2.67,12,0.07,815.00,3600.00,11190,20230309,-14.21,9350,20230726,2.67,11190,-14.21,20230309,9350,2.67,20230726,11190,-14.21,20230309,9350,2.67,20230726,0.52,N,225190,500,50 억,,82936,N,N,0,N,00,N
20231027,110947,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9600,10,2,0.10,54028170,5646,56.04,9550,9610,9550,12460,6720,9590,9569.28,0.82,0,1,9870,9730,9640,9500,9410,9685,9455,51,2870,500,6900,10,1,10149688,974,11.78,2.67,12,0.06,815.00,3600.00,11190,20230309,-14.21,9350,20230726,2.67,11190,-14.21,20230309,9350,2.67,20230726,11190,-14.21,20230309,9350,2.67,20230726,0.52,N,225190,500,50 억,,82936,N,N,0,N,00,N
20231027,100936,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9600,10,2,0.10,49001060,5122,50.84,9550,9610,9550,12460,6720,9590,9566.78,0.82,0,1,9870,9730,9640,9500,9410,9685,9455,51,2870,500,6900,10,1,10149688,974,11.78,2.67,12,0.05,815.00,3600.00,11190,20230309,-14.21,9350,20230726,2.67,11190,-14.21,20230309,9350,2.67,20230726,11190,-14.21,20230309,9350,2.67,20230726,0.52,N,225190,500,50 억,,82936,N,N,0,N,00,N
20231027,090936,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9600,10,2,0.10,12617740,1320,13.10,9550,9610,9550,12460,6720,9590,9558.89,0.82,0,0,9870,9730,9640,9500,9410,9685,9455,51,2870,500,6900,10,1,10149688,974,11.78,2.67,12,0.01,815.00,3600.00,11190,20230309,-14.21,9350,20230726,2.67,11190,-14.21,20230309,9350,2.67,20230726,11190,-14.21,20230309,9350,2.67,20230726,0.52,N,225190,500,50 억,,82936,N,N,0,N,00,N
20231026,160923,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9590,-130,5,-1.34,94213320,9828,291.37,9780,9780,9550,12630,6810,9720,9586.20,0.82,0,-131,9820,9770,9720,9670,9620,9795,9695,51,2910,500,6990,10,1,10149688,973,11.77,2.66,12,0.10,815.00,3600.00,11190,20230309,-14.30,9350,20230726,2.57,11190,-14.30,20230309,9350,2.57,20230726,11190,-14.30,20230309,9350,2.57,20230726,0.53,N,225190,500,50 억,,83067,N,N,0,N,00,N
20231026,150923,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9560,-160,5,-1.65,79651500,8305,246.22,9780,9780,9550,12630,6810,9720,9590.79,0.82,0,-135,9820,9770,9720,9670,9620,9795,9695,51,2910,500,6990,10,1,10149688,970,11.73,2.66,12,0.08,815.00,3600.00,11190,20230309,-14.57,9350,20230726,2.25,11190,-14.57,20230309,9350,2.25,20230726,11190,-14.57,20230309,9350,2.25,20230726,0.53,N,225190,500,50 억,,83067,N,N,0,N,00,N
20231026,140925,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9570,-150,5,-1.54,55833280,5814,172.37,9780,9780,9550,12630,6810,9720,9603.25,0.82,0,-112,9820,9770,9720,9670,9620,9795,9695,51,2910,500,6990,10,1,10149688,971,11.74,2.66,12,0.06,815.00,3600.00,11190,20230309,-14.48,9350,20230726,2.35,11190,-14.48,20230309,9350,2.35,20230726,11190,-14.48,20230309,9350,2.35,20230726,0.53,N,225190,500,50 억,,83067,N,N,0,N,00,N
20231026,130924,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9630,-90,5,-0.93,50186430,5225,154.91,9780,9780,9550,12630,6810,9720,9605.06,0.82,0,-89,9820,9770,9720,9670,9620,9795,9695,51,2910,500,6990,10,1,10149688,977,11.82,2.67,12,0.05,815.00,3600.00,11190,20230309,-13.94,9350,20230726,2.99,11190,-13.94,20230309,9350,2.99,20230726,11190,-13.94,20230309,9350,2.99,20230726,0.53,N,225190,500,50 억,,83067,N,N,0,N,00,N
20231026,120916,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9590,-130,5,-1.34,49292140,5132,152.15,9780,9780,9550,12630,6810,9720,9604.86,0.82,0,-58,9820,9770,9720,9670,9620,9795,9695,51,2910,500,6990,10,1,10149688,973,11.77,2.66,12,0.05,815.00,3600.00,11190,20230309,-14.30,9350,20230726,2.57,11190,-14.30,20230309,9350,2.57,20230726,11190,-14.30,20230309,9350,2.57,20230726,0.53,N,225190,500,50 억,,83067,N,N,0,N,00,N
20231026,110930,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9620,-100,5,-1.03,29307480,3045,90.28,9780,9780,9610,12630,6810,9720,9624.79,0.82,0,-31,9820,9770,9720,9670,9620,9795,9695,51,2910,500,6990,10,1,10149688,976,11.80,2.67,12,0.03,815.00,3600.00,11190,20230309,-14.03,9350,20230726,2.89,11190,-14.03,20230309,9350,2.89,20230726,11190,-14.03,20230309,9350,2.89,20230726,0.53,N,225190,500,50 억,,83067,N,N,0,N,00,N
20231026,100927,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9620,-100,5,-1.03,9786580,1015,30.09,9780,9780,9620,12630,6810,9720,9641.95,0.82,0,0,9820,9770,9720,9670,9620,9795,9695,51,2910,500,6990,10,1,10149688,976,11.80,2.67,12,0.01,815.00,3600.00,11190,20230309,-14.03,9350,20230726,2.89,11190,-14.03,20230309,9350,2.89,20230726,11190,-14.03,20230309,9350,2.89,20230726,0.53,N,225190,500,50 억,,83067,N,N,0,N,00,N
20231026,090924,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9730,10,2,0.10,706450,73,2.16,9780,9780,9650,12630,6810,9720,9677.40,0.82,0,0,9820,9770,9720,9670,9620,9795,9695,51,2910,500,6990,10,1,10149688,988,11.94,2.70,12,0.00,815.00,3600.00,11190,20230309,-13.05,9350,20230726,4.06,11190,-13.05,20230309,9350,4.06,20230726,11190,-13.05,20230309,9350,4.06,20230726,0.53,N,225190,500,50 억,,83067,N,N,0,N,00,N
20231025,160926,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9720,50,2,0.52,22993150,2372,61.24,9670,9770,9670,12570,6770,9670,9710.75,0.82,0,285,9783,9726,9663,9606,9543,9755,9635,51,2900,500,6960,10,1,10149688,987,11.93,2.70,12,0.02,815.00,3600.00,11190,20230309,-13.14,9350,20230726,3.96,11190,-13.14,20230309,9350,3.96,20230726,11190,-13.14,20230309,9350,3.96,20230726,0.54,N,225190,500,50 억,,82782,N,N,0,N,00,N
20231025,150925,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9720,50,2,0.52,21700230,2239,57.81,9670,9770,9670,12570,6770,9670,9709.63,0.82,0,208,9783,9726,9663,9606,9543,9755,9635,51,2900,500,6960,10,1,10149688,987,11.93,2.70,12,0.02,815.00,3600.00,11190,20230309,-13.14,9350,20230726,3.96,11190,-13.14,20230309,9350,3.96,20230726,11190,-13.14,20230309,9350,3.96,20230726,0.54,N,225190,500,50 억,,82782,N,N,0,N,00,N
20231025,140919,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9720,50,2,0.52,19941910,2058,53.14,9670,9770,9670,12570,6770,9670,9708.80,0.82,0,110,9783,9726,9663,9606,9543,9755,9635,51,2900,500,6960,10,1,10149688,987,11.93,2.70,12,0.02,815.00,3600.00,11190,20230309,-13.14,9350,20230726,3.96,11190,-13.14,20230309,9350,3.96,20230726,11190,-13.14,20230309,9350,3.96,20230726,0.54,N,225190,500,50 억,,82782,N,N,0,N,00,N
20231025,130921,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9720,50,2,0.52,19747510,2038,52.62,9670,9770,9670,12570,6770,9670,9708.58,0.82,0,110,9783,9726,9663,9606,9543,9755,9635,51,2900,500,6960,10,1,10149688,987,11.93,2.70,12,0.02,815.00,3600.00,11190,20230309,-13.14,9350,20230726,3.96,11190,-13.14,20230309,9350,3.96,20230726,11190,-13.14,20230309,9350,3.96,20230726,0.54,N,225190,500,50 억,,82782,N,N,0,N,00,N
20231025,120922,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9720,50,2,0.52,18368600,1896,48.95,9670,9770,9670,12570,6770,9670,9708.26,0.82,0,101,9783,9726,9663,9606,9543,9755,9635,51,2900,500,6960,10,1,10149688,987,11.93,2.70,12,0.02,815.00,3600.00,11190,20230309,-13.14,9350,20230726,3.96,11190,-13.14,20230309,9350,3.96,20230726,11190,-13.14,20230309,9350,3.96,20230726,0.54,N,225190,500,50 억,,82782,N,N,0,N,00,N
20231025,110924,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9740,70,2,0.72,17609920,1818,46.94,9670,9770,9670,12570,6770,9670,9706.50,0.82,0,98,9783,9726,9663,9606,9543,9755,9635,51,2900,500,6960,10,1,10149688,989,11.95,2.71,12,0.02,815.00,3600.00,11190,20230309,-12.96,9350,20230726,4.17,11190,-12.96,20230309,9350,4.17,20230726,11190,-12.96,20230309,9350,4.17,20230726,0.54,N,225190,500,50 억,,82782,N,N,0,N,00,N
20231025,100925,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9700,30,2,0.31,16023460,1655,42.73,9670,9770,9670,12570,6770,9670,9699.94,0.82,0,86,9783,9726,9663,9606,9543,9755,9635,51,2900,500,6960,10,1,10149688,985,11.90,2.69,12,0.02,815.00,3600.00,11190,20230309,-13.32,9350,20230726,3.74,11190,-13.32,20230309,9350,3.74,20230726,11190,-13.32,20230309,9350,3.74,20230726,0.54,N,225190,500,50 억,,82782,N,N,0,N,00,N
20231025,090920,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9730,60,2,0.62,12640010,1307,33.75,9670,9730,9670,12570,6770,9670,9674.30,0.82,0,55,9783,9726,9663,9606,9543,9755,9635,51,2900,500,6960,10,1,10149688,988,11.94,2.70,12,0.01,815.00,3600.00,11190,20230309,-13.05,9350,20230726,4.06,11190,-13.05,20230309,9350,4.06,20230726,11190,-13.05,20230309,9350,4.06,20230726,0.54,N,225190,500,50 억,,82782,N,N,0,N,00,N
20231024,160902,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,9670,10,2,0.10,27699390,2873,17.54,9660,9720,9600,12550,6770,9660,9635.25,0.82,0,-31,9926,9792,9696,9562,9466,9745,9515,51,2890,500,6950,10,1,10149688,981,11.87,2.69,12,0.03,815.00,3600.00,11190,20230309,-13.58,9350,20230726,3.42,11190,-13.58,20230309,9350,3.42,20230726,11190,-13.58,20230309,9350,3.42,20230726,0.54,N,225190,500,50 억,,82813,N,N,0,N,00,N
20231024,150915,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,9660,0,3,0.00,25678400,2664,16.26,9660,9720,9600,12550,6770,9660,9631.57,0.82,0,-27,9926,9792,9696,9562,9466,9745,9515,51,2890,500,6950,10,1,10149688,980,11.85,2.68,12,0.03,815.00,3600.00,11190,20230309,-13.67,9350,20230726,3.32,11190,-13.67,20230309,9350,3.32,20230726,11190,-13.67,20230309,9350,3.32,20230726,0.54,N,225190,500,50 억,,82813,N,N,0,N,00,N
20231024,140900,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,9650,-10,5,-0.10,23495500,2438,14.88,9660,9720,9600,12550,6770,9660,9628.02,0.82,0,-27,9926,9792,9696,9562,9466,9745,9515,51,2890,500,6950,10,1,10149688,979,11.84,2.68,12,0.02,815.00,3600.00,11190,20230309,-13.76,9350,20230726,3.21,11190,-13.76,20230309,9350,3.21,20230726,11190,-13.76,20230309,9350,3.21,20230726,0.54,N,225190,500,50 억,,82813,N,N,0,N,00,N
20231024,130905,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,9650,-10,5,-0.10,22184910,2302,14.05,9660,9720,9600,12550,6770,9660,9627.28,0.82,0,-25,9926,9792,9696,9562,9466,9745,9515,51,2890,500,6950,10,1,10149688,979,11.84,2.68,12,0.02,815.00,3600.00,11190,20230309,-13.76,9350,20230726,3.21,11190,-13.76,20230309,9350,3.21,20230726,11190,-13.76,20230309,9350,3.21,20230726,0.54,N,225190,500,50 억,,82813,N,N,0,N,00,N
20231024,120915,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,9620,-40,5,-0.41,19466860,2020,12.33,9660,9720,9600,12550,6770,9660,9624.89,0.82,0,-25,9926,9792,9696,9562,9466,9745,9515,51,2890,500,6950,10,1,10149688,976,11.80,2.67,12,0.02,815.00,3600.00,11190,20230309,-14.03,9350,20230726,2.89,11190,-14.03,20230309,9350,2.89,20230726,11190,-14.03,20230309,9350,2.89,20230726,0.54,N,225190,500,50 억,,82813,N,N,0,N,00,N
20231024,110909,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,9640,-20,5,-0.21,16061680,1666,10.17,9660,9720,9600,12550,6770,9660,9627.00,0.82,0,-25,9926,9792,9696,9562,9466,9745,9515,51,2890,500,6950,10,1,10149688,978,11.83,2.68,12,0.02,815.00,3600.00,11190,20230309,-13.85,9350,20230726,3.10,11190,-13.85,20230309,9350,3.10,20230726,11190,-13.85,20230309,9350,3.10,20230726,0.54,N,225190,500,50 억,,82813,N,N,0,N,00,N
20231024,100901,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,9630,-30,5,-0.31,12145240,1259,7.69,9660,9720,9600,12550,6770,9660,9630.13,0.82,0,-15,9926,9792,9696,9562,9466,9745,9515,51,2890,500,6950,10,1,10149688,977,11.82,2.67,12,0.01,815.00,3600.00,11190,20230309,-13.94,9350,20230726,2.99,11190,-13.94,20230309,9350,2.99,20230726,11190,-13.94,20230309,9350,2.99,20230726,0.54,N,225190,500,50 억,,82813,N,N,0,N,00,N
20231024,090909,55,50.00,KOSDAQ,,의료정밀기기,N,N,N,Y,50,N,9720,60,2,0.62,6878040,712,4.35,9660,9720,9660,12550,6770,9660,9670.00,0.82,0,0,9926,9792,9696,9562,9466,9745,9515,51,2890,500,6950,10,1,10149688,987,11.93,2.70,12,0.01,815.00,3600.00,11190,20230309,-13.14,9350,20230726,3.96,11190,-13.14,20230309,9350,3.96,20230726,11190,-13.14,20230309,9350,3.96,20230726,0.54,N,225190,500,50 억,,82813,N,N,0,N,00,N
20231023,160855,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9660,-90,5,-0.92,157508010,16300,470.28,9830,9830,9600,12670,6830,9750,9663.12,0.83,0,-1390,9843,9796,9753,9706,9663,9775,9685,51,2920,500,7020,10,1,10149688,980,11.85,2.68,12,0.16,815.00,3600.00,11250,20221019,-14.13,9350,20230726,3.32,11190,-13.67,20230309,9350,3.32,20230726,11190,-13.67,20230309,9350,3.32,20230726,0.55,N,225190,500,50 억,,84193,N,N,0,N,00,N
20231023,150901,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9650,-100,5,-1.03,149390440,15459,446.02,9830,9830,9600,12670,6830,9750,9663.65,0.83,0,-1312,9843,9796,9753,9706,9663,9775,9685,51,2920,500,7020,10,1,10149688,979,11.84,2.68,12,0.15,815.00,3600.00,11250,20221019,-14.22,9350,20230726,3.21,11190,-13.76,20230309,9350,3.21,20230726,11190,-13.76,20230309,9350,3.21,20230726,0.55,N,225190,500,50 억,,84193,N,N,0,N,00,N
20231023,140859,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9630,-120,5,-1.23,132174520,13674,394.52,9830,9830,9600,12670,6830,9750,9666.12,0.83,0,-790,9843,9796,9753,9706,9663,9775,9685,51,2920,500,7020,10,1,10149688,977,11.82,2.67,12,0.13,815.00,3600.00,11250,20221019,-14.40,9350,20230726,2.99,11190,-13.94,20230309,9350,2.99,20230726,11190,-13.94,20230309,9350,2.99,20230726,0.55,N,225190,500,50 억,,84193,N,N,0,N,00,N
20231023,130905,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9670,-80,5,-0.82,118145540,12218,352.51,9830,9830,9640,12670,6830,9750,9669.79,0.83,0,-568,9843,9796,9753,9706,9663,9775,9685,51,2920,500,7020,10,1,10149688,981,11.87,2.69,12,0.12,815.00,3600.00,11250,20221019,-14.04,9350,20230726,3.42,11190,-13.58,20230309,9350,3.42,20230726,11190,-13.58,20230309,9350,3.42,20230726,0.55,N,225190,500,50 억,,84193,N,N,0,N,00,N
20231023,120856,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9680,-70,5,-0.72,80092680,8281,238.92,9830,9830,9640,12670,6830,9750,9671.86,0.83,0,-292,9843,9796,9753,9706,9663,9775,9685,51,2920,500,7020,10,1,10149688,982,11.88,2.69,12,0.08,815.00,3600.00,11250,20221019,-13.96,9350,20230726,3.53,11190,-13.49,20230309,9350,3.53,20230726,11190,-13.49,20230309,9350,3.53,20230726,0.55,N,225190,500,50 억,,84193,N,N,0,N,00,N
20231023,110853,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9710,-40,5,-0.41,22358110,2298,66.30,9830,9830,9640,12670,6830,9750,9729.38,0.83,0,-101,9843,9796,9753,9706,9663,9775,9685,51,2920,500,7020,10,1,10149688,986,11.91,2.70,12,0.02,815.00,3600.00,11250,20221019,-13.69,9350,20230726,3.85,11190,-13.23,20230309,9350,3.85,20230726,11190,-13.23,20230309,9350,3.85,20230726,0.55,N,225190,500,50 억,,84193,N,N,0,N,00,N
20231023,100847,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9740,-10,5,-0.10,16269350,1672,48.24,9830,9830,9640,12670,6830,9750,9730.47,0.83,0,-42,9843,9796,9753,9706,9663,9775,9685,51,2920,500,7020,10,1,10149688,989,11.95,2.71,12,0.02,815.00,3600.00,11250,20221019,-13.42,9350,20230726,4.17,11190,-12.96,20230309,9350,4.17,20230726,11190,-12.96,20230309,9350,4.17,20230726,0.55,N,225190,500,50 억,,84193,N,N,0,N,00,N
20231023,090906,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9740,-10,5,-0.10,6867420,705,20.34,9830,9830,9740,12670,6830,9750,9741.02,0.83,0,60,9843,9796,9753,9706,9663,9775,9685,51,2920,500,7020,10,1,10149688,989,11.95,2.71,12,0.01,815.00,3600.00,11250,20221019,-13.42,9350,20230726,4.17,11190,-12.96,20230309,9350,4.17,20230726,11190,-12.96,20230309,9350,4.17,20230726,0.55,N,225190,500,50 억,,84193,N,N,0,N,00,N
20231020,160852,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9750,-20,5,-0.20,33746600,3466,46.63,9800,9800,9710,12700,6840,9770,9736.47,0.83,0,-2,9876,9822,9776,9722,9676,9800,9700,51,2930,500,7030,10,1,10149688,990,11.96,2.71,12,0.03,815.00,3600.00,11250,20221019,-13.33,9350,20230726,4.28,11190,-12.87,20230309,9350,4.28,20230726,11190,-12.87,20230309,9350,4.28,20230726,0.55,N,225190,500,50 억,,84193,N,N,0,N,00,N
20231020,150851,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9750,-20,5,-0.20,27416120,2815,37.87,9800,9800,9720,12700,6840,9770,9739.30,0.83,0,-2,9876,9822,9776,9722,9676,9800,9700,51,2930,500,7030,10,1,10149688,990,11.96,2.71,12,0.03,815.00,3600.00,11250,20221019,-13.33,9350,20230726,4.28,11190,-12.87,20230309,9350,4.28,20230726,11190,-12.87,20230309,9350,4.28,20230726,0.55,N,225190,500,50 억,,84193,N,N,0,N,00,N
20231020,140859,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9750,-20,5,-0.20,26188630,2689,36.18,9800,9800,9720,12700,6840,9770,9739.17,0.83,0,-2,9876,9822,9776,9722,9676,9800,9700,51,2930,500,7030,10,1,10149688,990,11.96,2.71,12,0.03,815.00,3600.00,11250,20221019,-13.33,9350,20230726,4.28,11190,-12.87,20230309,9350,4.28,20230726,11190,-12.87,20230309,9350,4.28,20230726,0.55,N,225190,500,50 억,,84193,N,N,0,N,00,N
20231020,130835,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9740,-30,5,-0.31,22832170,2344,31.54,9800,9800,9720,12700,6840,9770,9740.69,0.83,0,-2,9876,9822,9776,9722,9676,9800,9700,51,2930,500,7030,10,1,10149688,989,11.95,2.71,12,0.02,815.00,3600.00,11250,20221019,-13.42,9350,20230726,4.17,11190,-12.96,20230309,9350,4.17,20230726,11190,-12.96,20230309,9350,4.17,20230726,0.55,N,225190,500,50 억,,84193,N,N,0,N,00,N
20231020,120845,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9770,0,3,0.00,17538030,1801,24.23,9800,9800,9720,12700,6840,9770,9737.94,0.83,0,-2,9876,9822,9776,9722,9676,9800,9700,51,2930,500,7030,10,1,10149688,992,11.99,2.71,12,0.02,815.00,3600.00,11250,20221019,-13.16,9350,20230726,4.49,11190,-12.69,20230309,9350,4.49,20230726,11190,-12.69,20230309,9350,4.49,20230726,0.55,N,225190,500,50 억,,84193,N,N,0,N,00,N
20231020,110855,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9780,10,2,0.10,10421220,1070,14.40,9800,9800,9720,12700,6840,9770,9739.46,0.83,0,-2,9876,9822,9776,9722,9676,9800,9700,51,2930,500,7030,10,1,10149688,993,12.00,2.72,12,0.01,815.00,3600.00,11250,20221019,-13.07,9350,20230726,4.60,11190,-12.60,20230309,9350,4.60,20230726,11190,-12.60,20230309,9350,4.60,20230726,0.55,N,225190,500,50 억,,84193,N,N,0,N,00,N
20231020,100846,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9730,-40,5,-0.41,5602230,575,7.74,9800,9800,9720,12700,6840,9770,9743.01,0.83,0,-2,9876,9822,9776,9722,9676,9800,9700,51,2930,500,7030,10,1,10149688,988,11.94,2.70,12,0.01,815.00,3600.00,11250,20221019,-13.51,9350,20230726,4.06,11190,-13.05,20230309,9350,4.06,20230726,11190,-13.05,20230309,9350,4.06,20230726,0.55,N,225190,500,50 억,,84193,N,N,0,N,00,N
20231020,090846,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9790,20,2,0.20,215280,22,0.30,9800,9800,9750,12700,6840,9770,9785.45,0.83,0,0,9876,9822,9776,9722,9676,9800,9700,51,2930,500,7030,10,1,10149688,994,12.01,2.72,12,0.00,815.00,3600.00,11250,20221019,-12.98,9350,20230726,4.71,11190,-12.51,20230309,9350,4.71,20230726,11190,-12.51,20230309,9350,4.71,20230726,0.55,N,225190,500,50 억,,84193,N,N,0,N,00,N
20231019,160844,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9770,-30,5,-0.31,72143430,7385,220.12,9830,9830,9730,12740,6860,9800,9768.91,0.83,0,-14,9886,9842,9796,9752,9706,9865,9775,51,2940,500,7050,10,1,10149688,992,11.99,2.71,12,0.07,815.00,3600.00,11250,20221019,-13.16,9350,20230726,4.49,11190,-12.69,20230309,9350,4.49,20230726,11250,-13.16,20221019,9350,4.49,20230726,0.55,N,225190,500,50 억,,84207,N,N,0,N,00,N
20231019,150836,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9760,-40,5,-0.41,53249850,5446,162.32,9830,9830,9730,12740,6860,9800,9777.79,0.83,0,-14,9886,9842,9796,9752,9706,9865,9775,51,2940,500,7050,10,1,10149688,991,11.98,2.71,12,0.05,815.00,3600.00,11250,20221019,-13.24,9350,20230726,4.39,11190,-12.78,20230309,9350,4.39,20230726,11250,-13.24,20221019,9350,4.39,20230726,0.55,N,225190,500,50 억,,84207,N,N,0,N,00,N
20231019,140848,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9790,-10,5,-0.10,49139720,5025,149.78,9830,9830,9730,12740,6860,9800,9779.05,0.83,0,-14,9886,9842,9796,9752,9706,9865,9775,51,2940,500,7050,10,1,10149688,994,12.01,2.72,12,0.05,815.00,3600.00,11250,20221019,-12.98,9350,20230726,4.71,11190,-12.51,20230309,9350,4.71,20230726,11250,-12.98,20221019,9350,4.71,20230726,0.55,N,225190,500,50 억,,84207,N,N,0,N,00,N
20231019,130839,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9790,-10,5,-0.10,46538270,4759,141.85,9830,9830,9730,12740,6860,9800,9779.00,0.83,0,-14,9886,9842,9796,9752,9706,9865,9775,51,2940,500,7050,10,1,10149688,994,12.01,2.72,12,0.05,815.00,3600.00,11250,20221019,-12.98,9350,20230726,4.71,11190,-12.51,20230309,9350,4.71,20230726,11250,-12.98,20221019,9350,4.71,20230726,0.55,N,225190,500,50 억,,84207,N,N,0,N,00,N
20231019,120845,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9760,-40,5,-0.41,37311830,3813,113.65,9830,9830,9730,12740,6860,9800,9785.43,0.83,0,-13,9886,9842,9796,9752,9706,9865,9775,51,2940,500,7050,10,1,10149688,991,11.98,2.71,12,0.04,815.00,3600.00,11250,20221019,-13.24,9350,20230726,4.39,11190,-12.78,20230309,9350,4.39,20230726,11250,-13.24,20221019,9350,4.39,20230726,0.55,N,225190,500,50 억,,84207,N,N,0,N,00,N
20231019,110840,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9790,-10,5,-0.10,30304680,3096,92.28,9830,9830,9730,12740,6860,9800,9788.33,0.83,0,-10,9886,9842,9796,9752,9706,9865,9775,51,2940,500,7050,10,1,10149688,994,12.01,2.72,12,0.03,815.00,3600.00,11250,20221019,-12.98,9350,20230726,4.71,11190,-12.51,20230309,9350,4.71,20230726,11250,-12.98,20221019,9350,4.71,20230726,0.55,N,225190,500,50 억,,84207,N,N,0,N,00,N
20231019,100833,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9780,-20,5,-0.20,21300280,2177,64.89,9830,9830,9730,12740,6860,9800,9784.24,0.83,0,-7,9886,9842,9796,9752,9706,9865,9775,51,2940,500,7050,10,1,10149688,993,12.00,2.72,12,0.02,815.00,3600.00,11250,20221019,-13.07,9350,20230726,4.60,11190,-12.60,20230309,9350,4.60,20230726,11250,-13.07,20221019,9350,4.60,20230726,0.55,N,225190,500,50 억,,84207,N,N,0,N,00,N
20231019,090844,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9830,30,2,0.31,1772730,181,5.39,9830,9830,9730,12740,6860,9800,9794.09,0.83,0,0,9886,9842,9796,9752,9706,9865,9775,51,2940,500,7050,10,1,10149688,998,12.06,2.73,12,0.00,815.00,3600.00,11250,20221019,-12.62,9350,20230726,5.13,11190,-12.15,20230309,9350,5.13,20230726,11250,-12.62,20221019,9350,5.13,20230726,0.55,N,225190,500,50 억,,84207,N,N,0,N,00,N
20231018,160848,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9800,20,2,0.20,31816790,3245,113.54,9780,9840,9750,12710,6850,9780,9804.87,0.83,0,0,9913,9846,9813,9746,9713,9830,9730,51,2930,500,7040,10,1,10149688,995,12.02,2.72,12,0.03,815.00,3600.00,11250,20221019,-12.89,9350,20230726,4.81,11190,-12.42,20230309,9350,4.81,20230726,11250,-12.89,20221019,9350,4.81,20230726,0.55,N,225190,500,50 억,,84207,N,N,0,N,00,N
20231018,150837,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9800,20,2,0.20,31787390,3242,113.44,9780,9840,9750,12710,6850,9780,9804.87,0.83,0,0,9913,9846,9813,9746,9713,9830,9730,51,2930,500,7040,10,1,10149688,995,12.02,2.72,12,0.03,815.00,3600.00,11250,20221019,-12.89,9350,20230726,4.81,11190,-12.42,20230309,9350,4.81,20230726,11250,-12.89,20221019,9350,4.81,20230726,0.55,N,225190,500,50 억,,84207,N,N,0,N,00,N
20231018,140826,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9750,-30,5,-0.31,30494350,3110,108.82,9780,9840,9750,12710,6850,9780,9805.26,0.83,0,0,9913,9846,9813,9746,9713,9830,9730,51,2930,500,7040,10,1,10149688,990,11.96,2.71,12,0.03,815.00,3600.00,11250,20221019,-13.33,9350,20230726,4.28,11190,-12.87,20230309,9350,4.28,20230726,11250,-13.33,20221019,9350,4.28,20230726,0.55,N,225190,500,50 억,,84207,N,N,0,N,00,N
20231018,130824,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9830,50,2,0.51,20076750,2046,71.59,9780,9840,9780,12710,6850,9780,9812.68,0.83,0,0,9913,9846,9813,9746,9713,9830,9730,51,2930,500,7040,10,1,10149688,998,12.06,2.73,12,0.02,815.00,3600.00,11250,20221019,-12.62,9350,20230726,5.13,11190,-12.15,20230309,9350,5.13,20230726,11250,-12.62,20221019,9350,5.13,20230726,0.55,N,225190,500,50 억,,84207,N,N,0,N,00,N
20231018,120840,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9830,50,2,0.51,18583440,1894,66.27,9780,9840,9780,12710,6850,9780,9811.74,0.83,0,0,9913,9846,9813,9746,9713,9830,9730,51,2930,500,7040,10,1,10149688,998,12.06,2.73,12,0.02,815.00,3600.00,11250,20221019,-12.62,9350,20230726,5.13,11190,-12.15,20230309,9350,5.13,20230726,11250,-12.62,20221019,9350,5.13,20230726,0.55,N,225190,500,50 억,,84207,N,N,0,N,00,N
20231018,110832,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9820,40,2,0.41,17915060,1826,63.89,9780,9840,9780,12710,6850,9780,9811.10,0.83,0,0,9913,9846,9813,9746,9713,9830,9730,51,2930,500,7040,10,1,10149688,997,12.05,2.73,12,0.02,815.00,3600.00,11250,20221019,-12.71,9350,20230726,5.03,11190,-12.24,20230309,9350,5.03,20230726,11250,-12.71,20221019,9350,5.03,20230726,0.55,N,225190,500,50 억,,84207,N,N,0,N,00,N
20231018,100842,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9830,50,2,0.51,15061910,1536,53.74,9780,9840,9780,12710,6850,9780,9805.93,0.83,0,0,9913,9846,9813,9746,9713,9830,9730,51,2930,500,7040,10,1,10149688,998,12.06,2.73,12,0.02,815.00,3600.00,11250,20221019,-12.62,9350,20230726,5.13,11190,-12.15,20230309,9350,5.13,20230726,11250,-12.62,20221019,9350,5.13,20230726,0.55,N,225190,500,50 억,,84207,N,N,0,N,00,N
20231018,090828,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9780,0,3,0.00,176100,18,0.63,9780,9840,9780,12710,6850,9780,9783.33,0.83,0,0,9913,9846,9813,9746,9713,9830,9730,51,2930,500,7040,10,1,10149688,993,12.00,2.72,12,0.00,815.00,3600.00,11250,20221019,-13.07,9350,20230726,4.60,11190,-12.60,20230309,9350,4.60,20230726,11250,-13.07,20221019,9350,4.60,20230726,0.55,N,225190,500,50 억,,84207,N,N,0,N,00,N
20231017,160831,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9780,-20,5,-0.20,28067410,2858,62.43,9880,9880,9780,12740,6860,9800,9820.68,0.83,0,-286,9920,9860,9800,9740,9680,9830,9710,51,2940,500,7050,10,1,10149688,993,12.00,2.72,12,0.03,815.00,3600.00,11250,20221019,-13.07,9350,20230726,4.60,11190,-12.60,20230309,9350,4.60,20230726,11250,-13.07,20221019,9350,4.60,20230726,0.55,N,225190,500,50 억,,84494,N,N,0,N,00,N
20231017,150839,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9800,0,3,0.00,27656390,2816,61.51,9880,9880,9790,12740,6860,9800,9821.16,0.83,0,-281,9920,9860,9800,9740,9680,9830,9710,51,2940,500,7050,10,1,10149688,995,12.02,2.72,12,0.03,815.00,3600.00,11250,20221019,-12.89,9350,20230726,4.81,11190,-12.42,20230309,9350,4.81,20230726,11250,-12.89,20221019,9350,4.81,20230726,0.55,N,225190,500,50 억,,84494,N,N,0,N,00,N
20231017,140840,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9800,0,3,0.00,22628720,2303,50.31,9880,9880,9800,12740,6860,9800,9825.76,0.83,0,1,9920,9860,9800,9740,9680,9830,9710,51,2940,500,7050,10,1,10149688,995,12.02,2.72,12,0.02,815.00,3600.00,11250,20221019,-12.89,9350,20230726,4.81,11190,-12.42,20230309,9350,4.81,20230726,11250,-12.89,20221019,9350,4.81,20230726,0.55,N,225190,500,50 억,,84494,N,N,0,N,00,N
20231017,130833,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9810,10,2,0.10,10096770,1027,22.43,9880,9880,9800,12740,6860,9800,9831.32,0.83,0,1,9920,9860,9800,9740,9680,9830,9710,51,2940,500,7050,10,1,10149688,996,12.04,2.73,12,0.01,815.00,3600.00,11250,20221019,-12.80,9350,20230726,4.92,11190,-12.33,20230309,9350,4.92,20230726,11250,-12.80,20221019,9350,4.92,20230726,0.55,N,225190,500,50 억,,84494,N,N,0,N,00,N
20231017,120836,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9810,10,2,0.10,9302220,946,20.66,9880,9880,9800,12740,6860,9800,9833.21,0.83,0,1,9920,9860,9800,9740,9680,9830,9710,51,2940,500,7050,10,1,10149688,996,12.04,2.73,12,0.01,815.00,3600.00,11250,20221019,-12.80,9350,20230726,4.92,11190,-12.33,20230309,9350,4.92,20230726,11250,-12.80,20221019,9350,4.92,20230726,0.55,N,225190,500,50 억,,84494,N,N,0,N,00,N
20231017,110827,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9850,50,2,0.51,6223380,633,13.83,9880,9880,9800,12740,6860,9800,9831.56,0.83,0,1,9920,9860,9800,9740,9680,9830,9710,51,2940,500,7050,10,1,10149688,1000,12.09,2.74,12,0.01,815.00,3600.00,11250,20221019,-12.44,9350,20230726,5.35,11190,-11.97,20230309,9350,5.35,20230726,11250,-12.44,20221019,9350,5.35,20230726,0.55,N,225190,500,50 억,,84494,N,N,0,N,00,N
20231017,100820,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9810,10,2,0.10,2462840,250,5.46,9880,9880,9810,12740,6860,9800,9851.36,0.83,0,0,9920,9860,9800,9740,9680,9830,9710,51,2940,500,7050,10,1,10149688,996,12.04,2.73,12,0.00,815.00,3600.00,11250,20221019,-12.80,9350,20230726,4.92,11190,-12.33,20230309,9350,4.92,20230726,11250,-12.80,20221019,9350,4.92,20230726,0.55,N,225190,500,50 억,,84494,N,N,0,N,00,N
20231017,090829,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9870,70,2,0.71,256860,26,0.57,9880,9880,9870,12740,6860,9800,9879.23,0.83,0,0,9920,9860,9800,9740,9680,9830,9710,51,2940,500,7050,10,1,10149688,1002,12.11,2.74,12,0.00,815.00,3600.00,11250,20221019,-12.27,9350,20230726,5.56,11190,-11.80,20230309,9350,5.56,20230726,11250,-12.27,20221019,9350,5.56,20230726,0.55,N,225190,500,50 억,,84494,N,N,0,N,00,N
20231016,160828,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9800,-40,5,-0.41,44733650,4567,130.67,9860,9860,9740,12790,6890,9840,9794.97,0.83,0,16,9873,9856,9823,9806,9773,9865,9815,51,2950,500,7080,10,1,10149688,995,12.02,2.72,12,0.04,815.00,3600.00,11250,20221019,-12.89,9350,20230726,4.81,11190,-12.42,20230309,9350,4.81,20230726,11250,-12.89,20221019,9350,4.81,20230726,0.55,N,225190,500,50 억,,84478,N,N,0,N,00,N
20231016,150828,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9810,-30,5,-0.30,43488900,4440,127.04,9860,9860,9740,12790,6890,9840,9794.80,0.83,0,62,9873,9856,9823,9806,9773,9865,9815,51,2950,500,7080,10,1,10149688,996,12.04,2.73,12,0.04,815.00,3600.00,11250,20221019,-12.80,9350,20230726,4.92,11190,-12.33,20230309,9350,4.92,20230726,11250,-12.80,20221019,9350,4.92,20230726,0.55,N,225190,500,50 억,,84478,N,N,0,N,00,N
20231016,140830,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9790,-50,5,-0.51,34514930,3520,100.72,9860,9860,9760,12790,6890,9840,9805.38,0.83,0,0,9873,9856,9823,9806,9773,9865,9815,51,2950,500,7080,10,1,10149688,994,12.01,2.72,12,0.03,815.00,3600.00,11250,20221019,-12.98,9350,20230726,4.71,11190,-12.51,20230309,9350,4.71,20230726,11250,-12.98,20221019,9350,4.71,20230726,0.55,N,225190,500,50 억,,84478,N,N,0,N,00,N
20231016,130824,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9780,-60,5,-0.61,33859350,3453,98.80,9860,9860,9760,12790,6890,9840,9805.78,0.83,0,0,9873,9856,9823,9806,9773,9865,9815,51,2950,500,7080,10,1,10149688,993,12.00,2.72,12,0.03,815.00,3600.00,11250,20221019,-13.07,9350,20230726,4.60,11190,-12.60,20230309,9350,4.60,20230726,11250,-13.07,20221019,9350,4.60,20230726,0.55,N,225190,500,50 억,,84478,N,N,0,N,00,N
20231016,120824,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9830,-10,5,-0.10,33243310,3390,97.00,9860,9860,9760,12790,6890,9840,9806.29,0.83,0,0,9873,9856,9823,9806,9773,9865,9815,51,2950,500,7080,10,1,10149688,998,12.06,2.73,12,0.03,815.00,3600.00,11250,20221019,-12.62,9350,20230726,5.13,11190,-12.15,20230309,9350,5.13,20230726,11250,-12.62,20221019,9350,5.13,20230726,0.55,N,225190,500,50 억,,84478,N,N,0,N,00,N
20231016,110820,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9800,-40,5,-0.41,21640030,2205,63.09,9860,9860,9790,12790,6890,9840,9814.07,0.83,0,0,9873,9856,9823,9806,9773,9865,9815,51,2950,500,7080,10,1,10149688,995,12.02,2.72,12,0.02,815.00,3600.00,11250,20221019,-12.89,9350,20230726,4.81,11190,-12.42,20230309,9350,4.81,20230726,11250,-12.89,20221019,9350,4.81,20230726,0.55,N,225190,500,50 억,,84478,N,N,0,N,00,N
20231016,100815,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9810,-30,5,-0.30,8858390,901,25.78,9860,9860,9810,12790,6890,9840,9831.73,0.83,0,0,9873,9856,9823,9806,9773,9865,9815,51,2950,500,7080,10,1,10149688,996,12.04,2.73,12,0.01,815.00,3600.00,11250,20221019,-12.80,9350,20230726,4.92,11190,-12.33,20230309,9350,4.92,20230726,11250,-12.80,20221019,9350,4.92,20230726,0.55,N,225190,500,50 억,,84478,N,N,0,N,00,N
20231016,090817,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9830,-10,5,-0.10,5185800,527,15.08,9860,9860,9830,12790,6890,9840,9840.23,0.83,0,0,9873,9856,9823,9806,9773,9865,9815,51,2950,500,7080,10,1,10149688,998,12.06,2.73,12,0.01,815.00,3600.00,11250,20221019,-12.62,9350,20230726,5.13,11190,-12.15,20230309,9350,5.13,20230726,11250,-12.62,20221019,9350,5.13,20230726,0.55,N,225190,500,50 억,,84478,N,N,0,N,00,N
20231012,160842,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9770,10,2,0.10,18219260,1864,36.24,9780,9800,9760,12680,6840,9760,9774.82,0.83,0,-21,9826,9792,9766,9732,9706,9780,9720,51,2920,500,7020,10,1,10149688,992,11.99,2.71,12,0.02,815.00,3600.00,11750,20221007,-16.85,9350,20230726,4.49,11190,-12.69,20230309,9350,4.49,20230726,11250,-13.16,20221019,9350,4.49,20230726,0.55,N,225190,500,50 억,,84505,N,N,0,N,00,N
20231012,150823,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9790,30,2,0.31,15249180,1560,30.33,9780,9800,9760,12680,6840,9760,9775.12,0.83,0,0,9826,9792,9766,9732,9706,9780,9720,51,2920,500,7020,10,1,10149688,994,12.01,2.72,12,0.02,815.00,3600.00,11750,20221007,-16.68,9350,20230726,4.71,11190,-12.51,20230309,9350,4.71,20230726,11250,-12.98,20221019,9350,4.71,20230726,0.55,N,225190,500,50 억,,84505,N,N,0,N,00,N
20231012,140824,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9780,20,2,0.20,13801660,1412,27.45,9780,9800,9760,12680,6840,9760,9774.55,0.83,0,0,9826,9792,9766,9732,9706,9780,9720,51,2920,500,7020,10,1,10149688,993,12.00,2.72,12,0.01,815.00,3600.00,11750,20221007,-16.77,9350,20230726,4.60,11190,-12.60,20230309,9350,4.60,20230726,11250,-13.07,20221019,9350,4.60,20230726,0.55,N,225190,500,50 억,,84505,N,N,0,N,00,N
20231012,130824,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9770,10,2,0.10,12785720,1308,25.43,9780,9800,9760,12680,6840,9760,9775.02,0.83,0,0,9826,9792,9766,9732,9706,9780,9720,51,2920,500,7020,10,1,10149688,992,11.99,2.71,12,0.01,815.00,3600.00,11750,20221007,-16.85,9350,20230726,4.49,11190,-12.69,20230309,9350,4.49,20230726,11250,-13.16,20221019,9350,4.49,20230726,0.55,N,225190,500,50 억,,84505,N,N,0,N,00,N
20231012,120833,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9760,0,3,0.00,6484610,663,12.89,9780,9800,9760,12680,6840,9760,9780.71,0.83,0,0,9826,9792,9766,9732,9706,9780,9720,51,2920,500,7020,10,1,10149688,991,11.98,2.71,12,0.01,815.00,3600.00,11750,20221007,-16.94,9350,20230726,4.39,11190,-12.78,20230309,9350,4.39,20230726,11250,-13.24,20221019,9350,4.39,20230726,0.55,N,225190,500,50 억,,84505,N,N,0,N,00,N
20231012,110832,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9770,10,2,0.10,4306470,440,8.56,9780,9800,9770,12680,6840,9760,9787.43,0.83,0,0,9826,9792,9766,9732,9706,9780,9720,51,2920,500,7020,10,1,10149688,992,11.99,2.71,12,0.00,815.00,3600.00,11750,20221007,-16.85,9350,20230726,4.49,11190,-12.69,20230309,9350,4.49,20230726,11250,-13.16,20221019,9350,4.49,20230726,0.55,N,225190,500,50 억,,84505,N,N,0,N,00,N
20231012,100826,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9800,40,2,0.41,1233720,126,2.45,9780,9800,9780,12680,6840,9760,9791.43,0.83,0,0,9826,9792,9766,9732,9706,9780,9720,51,2920,500,7020,10,1,10149688,995,12.02,2.72,12,0.00,815.00,3600.00,11750,20221007,-16.60,9350,20230726,4.81,11190,-12.42,20230309,9350,4.81,20230726,11250,-12.89,20221019,9350,4.81,20230726,0.55,N,225190,500,50 억,,84505,N,N,0,N,00,N
20231012,090832,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9780,20,2,0.20,224940,23,0.45,9780,9780,9780,12680,6840,9760,9780.00,0.83,0,0,9826,9792,9766,9732,9706,9780,9720,51,2920,500,7020,10,1,10149688,993,12.00,2.72,12,0.00,815.00,3600.00,11750,20221007,-16.77,9350,20230726,4.60,11190,-12.60,20230309,9350,4.60,20230726,11250,-13.07,20221019,9350,4.60,20230726,0.55,N,225190,500,50 억,,84505,N,N,0,N,00,N
20231011,160821,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9760,-20,5,-0.20,50254150,5143,137.99,9780,9800,9740,12710,6850,9780,9771.37,0.83,0,-1,9920,9850,9790,9720,9660,9820,9690,51,2930,500,7040,10,1,10149688,991,11.98,2.71,12,0.05,815.00,3600.00,11800,20221006,-17.29,9350,20230726,4.39,11190,-12.78,20230309,9350,4.39,20230726,11700,-16.58,20221011,9350,4.39,20230726,0.57,N,225190,500,50 억,,84505,N,N,0,N,00,N
20231011,150826,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9750,-30,5,-0.31,43911780,4493,120.55,9780,9800,9740,12710,6850,9780,9773.38,0.83,0,-1,9920,9850,9790,9720,9660,9820,9690,51,2930,500,7040,10,1,10149688,990,11.96,2.71,12,0.04,815.00,3600.00,11800,20221006,-17.37,9350,20230726,4.28,11190,-12.87,20230309,9350,4.28,20230726,11700,-16.67,20221011,9350,4.28,20230726,0.57,N,225190,500,50 억,,84505,N,N,0,N,00,N
20231011,140830,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9790,10,2,0.10,26796320,2740,73.52,9780,9800,9740,12710,6850,9780,9779.68,0.83,0,-1,9920,9850,9790,9720,9660,9820,9690,51,2930,500,7040,10,1,10149688,994,12.01,2.72,12,0.03,815.00,3600.00,11800,20221006,-17.03,9350,20230726,4.71,11190,-12.51,20230309,9350,4.71,20230726,11700,-16.32,20221011,9350,4.71,20230726,0.57,N,225190,500,50 억,,84505,N,N,0,N,00,N
20231011,130819,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9800,20,2,0.20,24788720,2535,68.02,9780,9800,9740,12710,6850,9780,9778.59,0.83,0,0,9920,9850,9790,9720,9660,9820,9690,51,2930,500,7040,10,1,10149688,995,12.02,2.72,12,0.02,815.00,3600.00,11800,20221006,-16.95,9350,20230726,4.81,11190,-12.42,20230309,9350,4.81,20230726,11700,-16.24,20221011,9350,4.81,20230726,0.57,N,225190,500,50 억,,84505,N,N,0,N,00,N
20231011,120836,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9780,0,3,0.00,18580690,1900,50.98,9780,9790,9740,12710,6850,9780,9779.31,0.83,0,0,9920,9850,9790,9720,9660,9820,9690,51,2930,500,7040,10,1,10149688,993,12.00,2.72,12,0.02,815.00,3600.00,11800,20221006,-17.12,9350,20230726,4.60,11190,-12.60,20230309,9350,4.60,20230726,11700,-16.41,20221011,9350,4.60,20230726,0.57,N,225190,500,50 억,,84505,N,N,0,N,00,N
20231011,110829,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9780,0,3,0.00,17886540,1829,49.07,9780,9790,9740,12710,6850,9780,9779.41,0.83,0,0,9920,9850,9790,9720,9660,9820,9690,51,2930,500,7040,10,1,10149688,993,12.00,2.72,12,0.02,815.00,3600.00,11800,20221006,-17.12,9350,20230726,4.60,11190,-12.60,20230309,9350,4.60,20230726,11700,-16.41,20221011,9350,4.60,20230726,0.57,N,225190,500,50 억,,84505,N,N,0,N,00,N
20231011,100823,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9790,10,2,0.10,4821140,493,13.23,9780,9790,9740,12710,6850,9780,9779.19,0.83,0,0,9920,9850,9790,9720,9660,9820,9690,51,2930,500,7040,10,1,10149688,994,12.01,2.72,12,0.00,815.00,3600.00,11800,20221006,-17.03,9350,20230726,4.71,11190,-12.51,20230309,9350,4.71,20230726,11700,-16.32,20221011,9350,4.71,20230726,0.57,N,225190,500,50 억,,84505,N,N,0,N,00,N
20231011,090827,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9790,10,2,0.10,1601320,164,4.40,9780,9790,9740,12710,6850,9780,9764.15,0.83,0,0,9920,9850,9790,9720,9660,9820,9690,51,2930,500,7040,10,1,10149688,994,12.01,2.72,12,0.00,815.00,3600.00,11800,20221006,-17.03,9350,20230726,4.71,11190,-12.51,20230309,9350,4.71,20230726,11700,-16.32,20221011,9350,4.71,20230726,0.57,N,225190,500,50 억,,84505,N,N,0,N,00,N
20231010,161433,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9780,-10,5,-0.10,36404070,3724,97.33,9790,9860,9730,12720,6860,9790,9775.53,0.83,0,-28,9903,9846,9793,9736,9683,9820,9710,51,2930,500,7040,10,1,10149688,993,12.00,2.72,12,0.04,815.00,3600.00,11800,20221006,-17.12,9350,20230726,4.60,11190,-12.60,20230309,9350,4.60,20230726,11700,-16.41,20221011,9350,4.60,20230726,0.57,N,225190,500,50 억,,84533,N,N,0,N,00,N
20231010,150816,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9740,-50,5,-0.51,35001230,3580,93.57,9790,9860,9730,12720,6860,9790,9776.88,0.83,0,-28,9903,9846,9793,9736,9683,9820,9710,51,2930,500,7040,10,1,10149688,989,11.95,2.71,12,0.04,815.00,3600.00,11800,20221006,-17.46,9350,20230726,4.17,11190,-12.96,20230309,9350,4.17,20230726,11700,-16.75,20221011,9350,4.17,20230726,0.57,N,225190,500,50 억,,84533,N,N,0,N,00,N
20231010,140821,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9780,-10,5,-0.10,19572480,1999,52.25,9790,9860,9760,12720,6860,9790,9791.14,0.83,0,-10,9903,9846,9793,9736,9683,9820,9710,51,2930,500,7040,10,1,10149688,993,12.00,2.72,12,0.02,815.00,3600.00,11800,20221006,-17.12,9350,20230726,4.60,11190,-12.60,20230309,9350,4.60,20230726,11700,-16.41,20221011,9350,4.60,20230726,0.57,N,225190,500,50 억,,84533,N,N,0,N,00,N
20231010,130813,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9790,0,3,0.00,18045990,1843,48.17,9790,9860,9760,12720,6860,9790,9791.64,0.83,0,-10,9903,9846,9793,9736,9683,9820,9710,51,2930,500,7040,10,1,10149688,994,12.01,2.72,12,0.02,815.00,3600.00,11800,20221006,-17.03,9350,20230726,4.71,11190,-12.51,20230309,9350,4.71,20230726,11700,-16.32,20221011,9350,4.71,20230726,0.57,N,225190,500,50 억,,84533,N,N,0,N,00,N
20231010,120812,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9790,0,3,0.00,14243650,1454,38.00,9790,9860,9780,12720,6860,9790,9796.18,0.83,0,-10,9903,9846,9793,9736,9683,9820,9710,51,2930,500,7040,10,1,10149688,994,12.01,2.72,12,0.01,815.00,3600.00,11800,20221006,-17.03,9350,20230726,4.71,11190,-12.51,20230309,9350,4.71,20230726,11700,-16.32,20221011,9350,4.71,20230726,0.57,N,225190,500,50 억,,84533,N,N,0,N,00,N
20231010,110758,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9790,0,3,0.00,10262360,1047,27.37,9790,9860,9780,12720,6860,9790,9801.68,0.83,0,-10,9903,9846,9793,9736,9683,9820,9710,51,2930,500,7040,10,1,10149688,994,12.01,2.72,12,0.01,815.00,3600.00,11800,20221006,-17.03,9350,20230726,4.71,11190,-12.51,20230309,9350,4.71,20230726,11700,-16.32,20221011,9350,4.71,20230726,0.57,N,225190,500,50 억,,84533,N,N,0,N,00,N
20231010,100807,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9800,10,2,0.10,4639920,473,12.36,9790,9860,9790,12720,6860,9790,9809.56,0.83,0,-10,9903,9846,9793,9736,9683,9820,9710,51,2930,500,7040,10,1,10149688,995,12.02,2.72,12,0.00,815.00,3600.00,11800,20221006,-16.95,9350,20230726,4.81,11190,-12.42,20230309,9350,4.81,20230726,11700,-16.24,20221011,9350,4.81,20230726,0.57,N,225190,500,50 억,,84533,N,N,0,N,00,N
20231010,090800,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9830,40,2,0.41,519410,53,1.39,9790,9860,9790,12720,6860,9790,9800.19,0.83,0,-10,9903,9846,9793,9736,9683,9820,9710,51,2930,500,7040,10,1,10149688,998,12.06,2.73,12,0.00,815.00,3600.00,11800,20221006,-16.69,9350,20230726,5.13,11190,-12.15,20230309,9350,5.13,20230726,11700,-15.98,20221011,9350,5.13,20230726,0.57,N,225190,500,50 억,,84533,N,N,0,N,00,N
20231006,160808,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9790,50,2,0.51,37449060,3826,101.08,9850,9850,9740,12660,6820,9740,9788.04,0.83,0,0,9826,9782,9746,9702,9666,9765,9685,51,2920,500,7010,10,1,10149688,994,12.01,2.72,12,0.04,815.00,3600.00,11800,20221004,-17.03,9350,20230726,4.71,11190,-12.51,20230309,9350,4.71,20230726,11800,-17.03,20221006,9350,4.71,20230726,0.58,N,225190,500,50 억,,84533,N,N,0,N,00,N
20231006,150757,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9800,60,2,0.62,36783340,3758,99.29,9850,9850,9740,12660,6820,9740,9788.01,0.83,0,0,9826,9782,9746,9702,9666,9765,9685,51,2920,500,7010,10,1,10149688,995,12.02,2.72,12,0.04,815.00,3600.00,11800,20221004,-16.95,9350,20230726,4.81,11190,-12.42,20230309,9350,4.81,20230726,11800,-16.95,20221006,9350,4.81,20230726,0.58,N,225190,500,50 억,,84533,N,N,0,N,00,N
20231006,140759,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9800,60,2,0.62,36087540,3687,97.41,9850,9850,9740,12660,6820,9740,9787.78,0.83,0,0,9826,9782,9746,9702,9666,9765,9685,51,2920,500,7010,10,1,10149688,995,12.02,2.72,12,0.04,815.00,3600.00,11800,20221004,-16.95,9350,20230726,4.81,11190,-12.42,20230309,9350,4.81,20230726,11800,-16.95,20221006,9350,4.81,20230726,0.58,N,225190,500,50 억,,84533,N,N,0,N,00,N
20231006,130749,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9800,60,2,0.62,18762240,1919,50.70,9850,9850,9740,12660,6820,9740,9777.09,0.83,0,0,9826,9782,9746,9702,9666,9765,9685,51,2920,500,7010,10,1,10149688,995,12.02,2.72,12,0.02,815.00,3600.00,11800,20221004,-16.95,9350,20230726,4.81,11190,-12.42,20230309,9350,4.81,20230726,11800,-16.95,20221006,9350,4.81,20230726,0.58,N,225190,500,50 억,,84533,N,N,0,N,00,N
20231006,120747,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9740,0,3,0.00,10301640,1052,27.79,9850,9850,9740,12660,6820,9740,9792.43,0.83,0,0,9826,9782,9746,9702,9666,9765,9685,51,2920,500,7010,10,1,10149688,989,11.95,2.71,12,0.01,815.00,3600.00,11800,20221004,-17.46,9350,20230726,4.17,11190,-12.96,20230309,9350,4.17,20230726,11800,-17.46,20221006,9350,4.17,20230726,0.58,N,225190,500,50 억,,84533,N,N,0,N,00,N
20231006,110741,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9810,70,2,0.72,8357270,853,22.54,9850,9850,9740,12660,6820,9740,9797.50,0.83,0,0,9826,9782,9746,9702,9666,9765,9685,51,2920,500,7010,10,1,10149688,996,12.04,2.73,12,0.01,815.00,3600.00,11800,20221004,-16.86,9350,20230726,4.92,11190,-12.33,20230309,9350,4.92,20230726,11800,-16.86,20221006,9350,4.92,20230726,0.58,N,225190,500,50 억,,84533,N,N,0,N,00,N
20231006,100746,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9820,80,2,0.82,5209160,531,14.03,9850,9850,9740,12660,6820,9740,9810.09,0.83,0,0,9826,9782,9746,9702,9666,9765,9685,51,2920,500,7010,10,1,10149688,997,12.05,2.73,12,0.01,815.00,3600.00,11800,20221004,-16.78,9350,20230726,5.03,11190,-12.24,20230309,9350,5.03,20230726,11800,-16.78,20221006,9350,5.03,20230726,0.58,N,225190,500,50 억,,84533,N,N,0,N,00,N
20231006,090741,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9840,100,2,1.03,758060,77,2.03,9850,9850,9840,12660,6820,9740,9844.94,0.83,0,0,9826,9782,9746,9702,9666,9765,9685,51,2920,500,7010,10,1,10149688,999,12.07,2.73,12,0.00,815.00,3600.00,11800,20221004,-16.61,9350,20230726,5.24,11190,-12.06,20230309,9350,5.24,20230726,11800,-16.61,20221006,9350,5.24,20230726,0.58,N,225190,500,50 억,,84533,N,N,0,N,00,N