KissMeData/225190/price/prices-20241001.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
20241031,161100,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2285,-265,5,-10.39,7229835890,3031493,153.47,2520,2530,2285,3315,1785,2550,2385.82,0.30,0,176536,2706,2627,2581,2502,2456,2605,2480,51,765,100,1630,5,1,50748440,1160,163.21,3.85,12,5.97,14.00,593.00,3355,20241016,-31.89,1466,20240806,55.87,3355,-31.89,20241016,1466,55.87,20240806,10000,-77.15,20231120,1466,55.87,20240806,3.04,N,225190,100,50 억,,150023,N,N,0,N,00,N
20241031,151120,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2320,-230,5,-9.02,6574264050,2746270,139.03,2520,2530,2305,3315,1785,2550,2393.89,0.30,0,139694,2706,2627,2581,2502,2456,2605,2480,51,765,100,1630,5,1,50748440,1177,165.71,3.91,12,5.41,14.00,593.00,3355,20241016,-30.85,1466,20240806,58.25,3355,-30.85,20241016,1466,58.25,20240806,10000,-76.80,20231120,1466,58.25,20240806,3.04,N,225190,100,50 억,,150023,N,N,0,N,00,N
20241031,141116,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2330,-220,5,-8.63,5258548865,2179533,110.34,2520,2530,2325,3315,1785,2550,2412.69,0.30,0,-7603,2706,2627,2581,2502,2456,2605,2480,51,765,100,1630,5,1,50748440,1182,166.43,3.93,12,4.29,14.00,593.00,3355,20241016,-30.55,1466,20240806,58.94,3355,-30.55,20241016,1466,58.94,20240806,10000,-76.70,20231120,1466,58.94,20240806,3.04,N,225190,100,50 억,,150023,N,N,0,N,00,N
20241031,131115,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2355,-195,5,-7.65,4706332145,1943419,98.39,2520,2530,2330,3315,1785,2550,2421.68,0.30,0,4467,2706,2627,2581,2502,2456,2605,2480,51,765,100,1630,5,1,50748440,1195,168.21,3.97,12,3.83,14.00,593.00,3355,20241016,-29.81,1466,20240806,60.64,3355,-29.81,20241016,1466,60.64,20240806,10000,-76.45,20231120,1466,60.64,20240806,3.04,N,225190,100,50 억,,150023,N,N,0,N,00,N
20241031,121114,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2365,-185,5,-7.25,4297524260,1770909,89.65,2520,2530,2330,3315,1785,2550,2426.73,0.30,0,5354,2706,2627,2581,2502,2456,2605,2480,51,765,100,1630,5,1,50748440,1200,168.93,3.99,12,3.49,14.00,593.00,3355,20241016,-29.51,1466,20240806,61.32,3355,-29.51,20241016,1466,61.32,20240806,10000,-76.35,20231120,1466,61.32,20240806,3.04,N,225190,100,50 억,,150023,N,N,0,N,00,N
20241031,111114,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2380,-170,5,-6.67,3610515625,1479193,74.89,2520,2530,2365,3315,1785,2550,2440.87,0.30,0,-11264,2706,2627,2581,2502,2456,2605,2480,51,765,100,1630,5,1,50748440,1208,170.00,4.01,12,2.91,14.00,593.00,3355,20241016,-29.06,1466,20240806,62.35,3355,-29.06,20241016,1466,62.35,20240806,10000,-76.20,20231120,1466,62.35,20240806,3.04,N,225190,100,50 억,,150023,N,N,0,N,00,N
20241031,101114,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2445,-105,5,-4.12,2152633980,872895,44.19,2520,2530,2410,3315,1785,2550,2466.08,0.30,0,60539,2706,2627,2581,2502,2456,2605,2480,51,765,100,1630,5,1,50748440,1241,174.64,4.12,12,1.72,14.00,593.00,3355,20241016,-27.12,1466,20240806,66.78,3355,-27.12,20241016,1466,66.78,20240806,10000,-75.55,20231120,1466,66.78,20240806,3.04,N,225190,100,50 억,,150023,N,N,0,N,00,N
20241031,091113,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2485,-65,5,-2.55,712519700,285248,14.44,2520,2530,2475,3315,1785,2550,2497.89,0.30,0,24356,2706,2627,2581,2502,2456,2605,2480,51,765,100,1630,5,1,50748440,1261,177.50,4.19,12,0.56,14.00,593.00,3355,20241016,-25.93,1466,20240806,69.51,3355,-25.93,20241016,1466,69.51,20240806,10000,-75.15,20231120,1466,69.51,20240806,3.04,N,225190,100,50 억,,150023,N,N,0,N,00,N
20241030,161110,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2550,-75,5,-2.86,4946081395,1914208,45.11,2615,2660,2535,3410,1840,2625,2583.71,0.53,0,-118790,2805,2715,2640,2550,2475,2677,2512,51,785,100,1680,5,1,50748440,1294,182.14,4.30,12,3.77,14.00,593.00,3355,20241016,-23.99,1466,20240806,73.94,3355,-23.99,20241016,1466,73.94,20240806,10000,-74.50,20231120,1466,73.94,20240806,3.03,N,225190,100,50 억,,269185,N,N,0,N,00,N
20241030,151136,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2550,-75,5,-2.86,4536736045,1754649,41.35,2615,2660,2535,3410,1840,2625,2585.25,0.53,0,-136669,2805,2715,2640,2550,2475,2677,2512,51,785,100,1680,5,1,50748440,1294,182.14,4.30,12,3.46,14.00,593.00,3355,20241016,-23.99,1466,20240806,73.94,3355,-23.99,20241016,1466,73.94,20240806,10000,-74.50,20231120,1466,73.94,20240806,3.03,N,225190,100,50 억,,269185,N,N,0,N,00,N
20241030,141112,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2565,-60,5,-2.29,3796452215,1464385,34.51,2615,2660,2555,3410,1840,2625,2592.22,0.53,0,-151289,2805,2715,2640,2550,2475,2677,2512,51,785,100,1680,5,1,50748440,1302,183.21,4.33,12,2.89,14.00,593.00,3355,20241016,-23.55,1466,20240806,74.97,3355,-23.55,20241016,1466,74.97,20240806,10000,-74.35,20231120,1466,74.97,20240806,3.03,N,225190,100,50 억,,269185,N,N,0,N,00,N
20241030,131119,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2595,-30,5,-1.14,3128772190,1204676,28.39,2615,2660,2565,3410,1840,2625,2596.87,0.53,0,-110196,2805,2715,2640,2550,2475,2677,2512,51,785,100,1680,5,1,50748440,1317,185.36,4.38,12,2.37,14.00,593.00,3355,20241016,-22.65,1466,20240806,77.01,3355,-22.65,20241016,1466,77.01,20240806,10000,-74.05,20231120,1466,77.01,20240806,3.03,N,225190,100,50 억,,269185,N,N,0,N,00,N
20241030,121135,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2575,-50,5,-1.90,2904857830,1117904,26.34,2615,2660,2565,3410,1840,2625,2598.16,0.53,0,-107810,2805,2715,2640,2550,2475,2677,2512,51,785,100,1680,5,1,50748440,1307,183.93,4.34,12,2.20,14.00,593.00,3355,20241016,-23.25,1466,20240806,75.65,3355,-23.25,20241016,1466,75.65,20240806,10000,-74.25,20231120,1466,75.65,20240806,3.03,N,225190,100,50 억,,269185,N,N,0,N,00,N
20241030,111115,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2605,-20,5,-0.76,2481083610,954683,22.50,2615,2660,2565,3410,1840,2625,2598.48,0.53,0,-108464,2805,2715,2640,2550,2475,2677,2512,51,785,100,1680,5,1,50748440,1322,186.07,4.39,12,1.88,14.00,593.00,3355,20241016,-22.35,1466,20240806,77.69,3355,-22.35,20241016,1466,77.69,20240806,10000,-73.95,20231120,1466,77.69,20240806,3.03,N,225190,100,50 억,,269185,N,N,0,N,00,N
20241030,101109,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2575,-50,5,-1.90,1835684210,705073,16.61,2615,2660,2565,3410,1840,2625,2603.12,0.53,0,-92467,2805,2715,2640,2550,2475,2677,2512,51,785,100,1680,5,1,50748440,1307,183.93,4.34,12,1.39,14.00,593.00,3355,20241016,-23.25,1466,20240806,75.65,3355,-23.25,20241016,1466,75.65,20240806,10000,-74.25,20231120,1466,75.65,20240806,3.03,N,225190,100,50 억,,269185,N,N,0,N,00,N
20241030,091116,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2590,-35,5,-1.33,688381255,262557,6.19,2615,2660,2585,3410,1840,2625,2621.66,0.53,0,-61240,2805,2715,2640,2550,2475,2677,2512,51,785,100,1680,5,1,50748440,1314,185.00,4.37,12,0.52,14.00,593.00,3355,20241016,-22.80,1466,20240806,76.67,3355,-22.80,20241016,1466,76.67,20240806,10000,-74.10,20231120,1466,76.67,20240806,3.03,N,225190,100,50 억,,269185,N,N,0,N,00,N
20241029,161034,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2625,-75,5,-2.78,11119435745,4176010,29.61,2665,2730,2565,3510,1890,2700,2662.73,0.85,0,-161594,2916,2807,2681,2572,2446,2862,2627,51,810,100,1720,5,1,50748440,1332,187.50,4.43,12,8.23,14.00,593.00,3355,20241016,-21.76,1466,20240806,79.06,3355,-21.76,20241016,1466,79.06,20240806,10000,-73.75,20231120,1466,79.06,20240806,3.16,N,225190,100,50 억,,430362,N,N,0,N,00,N
20241029,151051,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2620,-80,5,-2.96,10875422010,4082989,28.95,2665,2730,2565,3510,1890,2700,2663.59,0.85,0,-185182,2916,2807,2681,2572,2446,2862,2627,51,810,100,1720,5,1,50748440,1330,187.14,4.42,12,8.05,14.00,593.00,3355,20241016,-21.91,1466,20240806,78.72,3355,-21.91,20241016,1466,78.72,20240806,10000,-73.80,20231120,1466,78.72,20240806,3.16,N,225190,100,50 억,,430362,N,N,0,N,00,N
20241029,140927,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2610,-90,5,-3.33,10274799515,3854437,27.33,2665,2730,2565,3510,1890,2700,2665.70,0.85,0,-185976,2916,2807,2681,2572,2446,2862,2627,51,810,100,1720,5,1,50748440,1325,186.43,4.40,12,7.60,14.00,593.00,3355,20241016,-22.21,1466,20240806,78.04,3355,-22.21,20241016,1466,78.04,20240806,10000,-73.90,20231120,1466,78.04,20240806,3.16,N,225190,100,50 억,,430362,N,N,0,N,00,N
20241029,131043,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2600,-100,5,-3.70,9391018395,3513821,24.92,2665,2730,2595,3510,1890,2700,2672.59,0.85,0,-224720,2916,2807,2681,2572,2446,2862,2627,51,810,100,1720,5,1,50748440,1319,185.71,4.38,12,6.92,14.00,593.00,3355,20241016,-22.50,1466,20240806,77.35,3355,-22.50,20241016,1466,77.35,20240806,10000,-74.00,20231120,1466,77.35,20240806,3.16,N,225190,100,50 억,,430362,N,N,0,N,00,N
20241029,121043,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2645,-55,5,-2.04,8286273085,3091719,21.92,2665,2730,2620,3510,1890,2700,2680.15,0.85,0,-225962,2916,2807,2681,2572,2446,2862,2627,51,810,100,1720,5,1,50748440,1342,188.93,4.46,12,6.09,14.00,593.00,3355,20241016,-21.16,1466,20240806,80.42,3355,-21.16,20241016,1466,80.42,20240806,10000,-73.55,20231120,1466,80.42,20240806,3.16,N,225190,100,50 억,,430362,N,N,0,N,00,N
20241029,111101,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2680,-20,5,-0.74,7095034400,2641347,18.73,2665,2730,2630,3510,1890,2700,2686.14,0.85,0,-266607,2916,2807,2681,2572,2446,2862,2627,51,810,100,1720,5,1,50748440,1360,191.43,4.52,12,5.20,14.00,593.00,3355,20241016,-20.12,1466,20240806,82.81,3355,-20.12,20241016,1466,82.81,20240806,10000,-73.20,20231120,1466,82.81,20240806,3.16,N,225190,100,50 억,,430362,N,N,0,N,00,N
20241029,101040,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2695,-5,5,-0.19,5432170945,2024546,14.36,2665,2730,2630,3510,1890,2700,2683.15,0.85,0,-232745,2916,2807,2681,2572,2446,2862,2627,51,810,100,1720,5,1,50748440,1368,192.50,4.54,12,3.99,14.00,593.00,3355,20241016,-19.67,1466,20240806,83.83,3355,-19.67,20241016,1466,83.83,20240806,10000,-73.05,20231120,1466,83.83,20240806,3.16,N,225190,100,50 억,,430362,N,N,0,N,00,N
20241028,161030,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2700,155,2,6.09,37394340690,13867198,149.88,2580,2790,2555,3305,1785,2545,2696.59,0.37,0,243649,2821,2682,2586,2447,2351,2752,2517,51,760,100,1620,5,1,50748440,1370,192.86,4.55,12,27.33,14.00,593.00,3355,20241016,-19.52,1466,20240806,84.17,3355,-19.52,20241016,1466,84.17,20240806,10000,-73.00,20231120,1466,84.17,20240806,2.92,N,225190,100,50 억,,185507,N,N,0,N,00,N
20241028,151037,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2735,190,2,7.47,35799358210,13276759,143.50,2580,2790,2555,3305,1785,2545,2696.39,0.37,0,179913,2821,2682,2586,2447,2351,2752,2517,51,760,100,1620,5,1,50748440,1388,195.36,4.61,12,26.16,14.00,593.00,3355,20241016,-18.48,1466,20240806,86.56,3355,-18.48,20241016,1466,86.56,20240806,10000,-72.65,20231120,1466,86.56,20240806,2.92,N,225190,100,50 억,,185507,N,N,0,N,00,N
20241028,141040,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2740,195,2,7.66,32938659315,12230636,132.19,2580,2790,2555,3305,1785,2545,2693.13,0.37,0,199805,2821,2682,2586,2447,2351,2752,2517,51,760,100,1620,5,1,50748440,1391,195.71,4.62,12,24.10,14.00,593.00,3355,20241016,-18.33,1466,20240806,86.90,3355,-18.33,20241016,1466,86.90,20240806,10000,-72.60,20231120,1466,86.90,20240806,2.92,N,225190,100,50 억,,185507,N,N,0,N,00,N
20241028,131034,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2715,170,2,6.68,29427402385,10944070,118.29,2580,2790,2555,3305,1785,2545,2688.89,0.37,0,248720,2821,2682,2586,2447,2351,2752,2517,51,760,100,1620,5,1,50748440,1378,193.93,4.58,12,21.57,14.00,593.00,3355,20241016,-19.08,1466,20240806,85.20,3355,-19.08,20241016,1466,85.20,20240806,10000,-72.85,20231120,1466,85.20,20240806,2.92,N,225190,100,50 억,,185507,N,N,0,N,00,N
20241028,121037,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2670,125,2,4.91,24360801830,9081958,98.16,2580,2790,2555,3305,1785,2545,2682.33,0.37,0,52591,2821,2682,2586,2447,2351,2752,2517,51,760,100,1620,5,1,50748440,1355,190.71,4.50,12,17.90,14.00,593.00,3355,20241016,-20.42,1466,20240806,82.13,3355,-20.42,20241016,1466,82.13,20240806,10000,-73.30,20231120,1466,82.13,20240806,2.92,N,225190,100,50 억,,185507,N,N,0,N,00,N
20241028,110904,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2735,190,2,7.47,14638392950,5518346,59.64,2580,2750,2555,3305,1785,2545,2652.68,0.37,0,122273,2821,2682,2586,2447,2351,2752,2517,51,760,100,1620,5,1,50748440,1388,195.36,4.61,12,10.87,14.00,593.00,3355,20241016,-18.48,1466,20240806,86.56,3355,-18.48,20241016,1466,86.56,20240806,10000,-72.65,20231120,1466,86.56,20240806,2.92,N,225190,100,50 억,,185507,N,N,0,N,00,N
20241028,101024,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2690,145,2,5.70,10054262850,3804461,41.12,2580,2700,2555,3305,1785,2545,2642.76,0.37,0,-43355,2821,2682,2586,2447,2351,2752,2517,51,760,100,1620,5,1,50748440,1365,192.14,4.54,12,7.50,14.00,593.00,3355,20241016,-19.82,1466,20240806,83.49,3355,-19.82,20241016,1466,83.49,20240806,10000,-73.10,20231120,1466,83.49,20240806,2.92,N,225190,100,50 억,,185507,N,N,0,N,00,N
20241028,091031,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2635,90,2,3.54,3231291775,1241316,13.42,2580,2665,2555,3305,1785,2545,2603.12,0.37,0,-47770,2821,2682,2586,2447,2351,2752,2517,51,760,100,1620,5,1,50748440,1337,188.21,4.44,12,2.45,14.00,593.00,3355,20241016,-21.46,1466,20240806,79.74,3355,-21.46,20241016,1466,79.74,20240806,10000,-73.65,20231120,1466,79.74,20240806,2.92,N,225190,100,50 억,,185507,N,N,0,N,00,N
20241025,161034,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2545,40,2,1.60,23635202755,9076043,53.68,2520,2725,2490,3255,1755,2505,2604.35,0.65,0,-157222,3175,2840,2640,2305,2105,2740,2205,51,750,100,1600,5,1,50748440,1292,181.79,4.29,12,17.88,14.00,593.00,3355,20241016,-24.14,1466,20240806,73.60,3355,-24.14,20241016,1466,73.60,20240806,10000,-74.55,20231120,1466,73.60,20240806,2.27,N,225190,100,50 억,,331307,N,N,0,N,00,N
20241025,151037,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2550,45,2,1.80,22997797095,8825377,52.20,2520,2725,2490,3255,1755,2505,2605.93,0.65,0,-175200,3175,2840,2640,2305,2105,2740,2205,51,750,100,1600,5,1,50748440,1294,182.14,4.30,12,17.39,14.00,593.00,3355,20241016,-23.99,1466,20240806,73.94,3355,-23.99,20241016,1466,73.94,20240806,10000,-74.50,20231120,1466,73.94,20240806,2.27,N,225190,100,50 억,,331307,N,N,0,N,00,N
20241025,141034,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2535,30,2,1.20,21919248780,8400075,49.68,2520,2725,2490,3255,1755,2505,2609.47,0.65,0,-203647,3175,2840,2640,2305,2105,2740,2205,51,750,100,1600,5,1,50748440,1286,181.07,4.27,12,16.55,14.00,593.00,3355,20241016,-24.44,1466,20240806,72.92,3355,-24.44,20241016,1466,72.92,20240806,10000,-74.65,20231120,1466,72.92,20240806,2.27,N,225190,100,50 억,,331307,N,N,0,N,00,N
20241025,131036,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2525,20,2,0.80,19072971325,7290186,43.12,2520,2725,2490,3255,1755,2505,2616.33,0.65,0,-192976,3175,2840,2640,2305,2105,2740,2205,51,750,100,1600,5,1,50748440,1281,180.36,4.26,12,14.37,14.00,593.00,3355,20241016,-24.74,1466,20240806,72.24,3355,-24.74,20241016,1466,72.24,20240806,10000,-74.75,20231120,1466,72.24,20240806,2.27,N,225190,100,50 억,,331307,N,N,0,N,00,N
20241025,121038,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2550,45,2,1.80,18161299320,6930656,40.99,2520,2725,2490,3255,1755,2505,2620.51,0.65,0,-172261,3175,2840,2640,2305,2105,2740,2205,51,750,100,1600,5,1,50748440,1294,182.14,4.30,12,13.66,14.00,593.00,3355,20241016,-23.99,1466,20240806,73.94,3355,-23.99,20241016,1466,73.94,20240806,10000,-74.50,20231120,1466,73.94,20240806,2.27,N,225190,100,50 억,,331307,N,N,0,N,00,N
20241025,111033,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2570,65,2,2.59,13834692460,5267438,31.16,2520,2725,2490,3255,1755,2505,2626.57,0.65,0,-13332,3175,2840,2640,2305,2105,2740,2205,51,750,100,1600,5,1,50748440,1304,183.57,4.33,12,10.38,14.00,593.00,3355,20241016,-23.40,1466,20240806,75.31,3355,-23.40,20241016,1466,75.31,20240806,10000,-74.30,20231120,1466,75.31,20240806,2.27,N,225190,100,50 억,,331307,N,N,0,N,00,N
20241025,101034,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2615,110,2,4.39,10614902255,4023070,23.80,2520,2725,2490,3255,1755,2505,2638.68,0.65,0,128395,3175,2840,2640,2305,2105,2740,2205,51,750,100,1600,5,1,50748440,1327,186.79,4.41,12,7.93,14.00,593.00,3355,20241016,-22.06,1466,20240806,78.38,3355,-22.06,20241016,1466,78.38,20240806,10000,-73.85,20231120,1466,78.38,20240806,2.27,N,225190,100,50 억,,331307,N,N,0,N,00,N
20241025,091038,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2525,20,2,0.80,905442785,359360,2.13,2520,2550,2490,3255,1755,2505,2519.81,0.65,0,-17862,3175,2840,2640,2305,2105,2740,2205,51,750,100,1600,5,1,50748440,1281,180.36,4.26,12,0.71,14.00,593.00,3355,20241016,-24.74,1466,20240806,72.24,3355,-24.74,20241016,1466,72.24,20240806,10000,-74.75,20231120,1466,72.24,20240806,2.27,N,225190,100,50 억,,331307,N,N,0,N,00,N
20241024,161014,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2505,-155,5,-5.83,46379585035,16776049,129.33,2880,2975,2440,3455,1865,2660,2764.91,1.19,0,-255057,2963,2811,2603,2451,2243,2887,2527,51,795,100,1700,5,1,50748440,1271,178.93,4.22,12,33.06,14.00,593.00,3355,20241016,-25.34,1466,20240806,70.87,3355,-25.34,20241016,1466,70.87,20240806,10000,-74.95,20231120,1466,70.87,20240806,1.73,N,225190,100,50 억,,602728,N,N,0,N,00,N
20241024,151024,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2520,-140,5,-5.26,45622177895,16474973,127.01,2880,2975,2440,3455,1865,2660,2769.19,1.19,0,-362328,2963,2811,2603,2451,2243,2887,2527,51,795,100,1700,5,1,50748440,1279,180.00,4.25,12,32.46,14.00,593.00,3355,20241016,-24.89,1466,20240806,71.90,3355,-24.89,20241016,1466,71.90,20240806,10000,-74.80,20231120,1466,71.90,20240806,1.73,N,225190,100,50 억,,602728,N,N,0,N,00,N
20241024,141011,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2490,-170,5,-6.39,42754285020,15319925,118.11,2880,2975,2460,3455,1865,2660,2790.77,1.19,0,-468678,2963,2811,2603,2451,2243,2887,2527,51,795,100,1700,5,1,50748440,1264,177.86,4.20,12,30.19,14.00,593.00,3355,20241016,-25.78,1466,20240806,69.85,3355,-25.78,20241016,1466,69.85,20240806,10000,-75.10,20231120,1466,69.85,20240806,1.73,N,225190,100,50 억,,602728,N,N,0,N,00,N
20241024,131022,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2720,60,2,2.26,38025067840,13474946,103.88,2880,2975,2680,3455,1865,2660,2821.92,1.19,0,-486061,2963,2811,2603,2451,2243,2887,2527,51,795,100,1700,5,1,50748440,1380,194.29,4.59,12,26.55,14.00,593.00,3355,20241016,-18.93,1466,20240806,85.54,3355,-18.93,20241016,1466,85.54,20240806,10000,-72.80,20231120,1466,85.54,20240806,1.73,N,225190,100,50 억,,602728,N,N,0,N,00,N
20241024,121019,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2740,80,2,3.01,36898892360,13060232,100.69,2880,2975,2680,3455,1865,2660,2825.30,1.19,0,-439924,2963,2811,2603,2451,2243,2887,2527,51,795,100,1700,5,1,50748440,1391,195.71,4.62,12,25.74,14.00,593.00,3355,20241016,-18.33,1466,20240806,86.90,3355,-18.33,20241016,1466,86.90,20240806,10000,-72.60,20231120,1466,86.90,20240806,1.73,N,225190,100,50 억,,602728,N,N,0,N,00,N
20241024,111016,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2760,100,2,3.76,33937994285,11991590,92.45,2880,2975,2680,3455,1865,2660,2830.16,1.19,0,-475936,2963,2811,2603,2451,2243,2887,2527,51,795,100,1700,5,1,50748440,1401,197.14,4.65,12,23.63,14.00,593.00,3355,20241016,-17.73,1466,20240806,88.27,3355,-17.73,20241016,1466,88.27,20240806,10000,-72.40,20231120,1466,88.27,20240806,1.73,N,225190,100,50 억,,602728,N,N,0,N,00,N
20241024,100936,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2765,105,2,3.95,29351279345,10313463,79.51,2880,2975,2740,3455,1865,2660,2845.94,1.19,0,-484816,2963,2811,2603,2451,2243,2887,2527,51,795,100,1700,5,1,50748440,1403,197.50,4.66,12,20.32,14.00,593.00,3355,20241016,-17.59,1466,20240806,88.61,3355,-17.59,20241016,1466,88.61,20240806,10000,-72.35,20231120,1466,88.61,20240806,1.73,N,225190,100,50 억,,602728,N,N,0,N,00,N
20241024,091046,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2775,115,2,4.32,10591346010,3706403,28.57,2880,2940,2765,3455,1865,2660,2857.63,1.19,0,-370126,2963,2811,2603,2451,2243,2887,2527,51,795,100,1700,5,1,50748440,1408,198.21,4.68,12,7.30,14.00,593.00,3355,20241016,-17.29,1466,20240806,89.29,3355,-17.29,20241016,1466,89.29,20240806,10000,-72.25,20231120,1466,89.29,20240806,1.73,N,225190,100,50 억,,602728,N,N,0,N,00,N
20241023,161022,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2660,160,2,6.40,30207713210,11558914,108.62,2520,2755,2395,3250,1750,2500,2611.91,0.93,0,130059,2926,2712,2566,2352,2206,2820,2460,51,750,100,1600,5,1,50748440,1350,190.00,4.49,12,22.78,14.00,593.00,3355,20241016,-20.72,1466,20240806,81.45,3355,-20.72,20241016,1466,81.45,20240806,10000,-73.40,20231120,1466,81.45,20240806,1.72,N,225190,100,50 억,,471380,N,N,0,N,00,N
20241023,151043,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2665,165,2,6.60,28727695035,11004553,103.41,2520,2755,2395,3250,1750,2500,2610.54,0.93,0,127098,2926,2712,2566,2352,2206,2820,2460,51,750,100,1600,5,1,50748440,1352,190.36,4.49,12,21.68,14.00,593.00,3355,20241016,-20.57,1466,20240806,81.79,3355,-20.57,20241016,1466,81.79,20240806,10000,-73.35,20231120,1466,81.79,20240806,1.72,N,225190,100,50 억,,471380,N,N,0,N,00,N
20241023,141049,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2540,40,2,1.60,12080610470,4701144,44.18,2520,2725,2395,3250,1750,2500,2569.74,0.93,0,-140625,2926,2712,2566,2352,2206,2820,2460,51,750,100,1600,5,1,50748440,1289,181.43,4.28,12,9.26,14.00,593.00,3355,20241016,-24.29,1466,20240806,73.26,3355,-24.29,20241016,1466,73.26,20240806,10000,-74.60,20231120,1466,73.26,20240806,1.72,N,225190,100,50 억,,471380,N,N,0,N,00,N
20241023,131030,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2420,-80,5,-3.20,4285774480,1730946,16.27,2520,2580,2395,3250,1750,2500,2475.95,0.93,0,-217707,2926,2712,2566,2352,2206,2820,2460,51,750,100,1600,5,1,50748440,1228,172.86,4.08,12,3.41,14.00,593.00,3355,20241016,-27.87,1466,20240806,65.08,3355,-27.87,20241016,1466,65.08,20240806,10000,-75.80,20231120,1466,65.08,20240806,1.72,N,225190,100,50 억,,471380,N,N,0,N,00,N
20241023,121025,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2410,-90,5,-3.60,3909522575,1574690,14.80,2520,2580,2405,3250,1750,2500,2482.71,0.93,0,-205241,2926,2712,2566,2352,2206,2820,2460,51,750,100,1600,5,1,50748440,1223,172.14,4.06,12,3.10,14.00,593.00,3355,20241016,-28.17,1466,20240806,64.39,3355,-28.17,20241016,1466,64.39,20240806,10000,-75.90,20231120,1466,64.39,20240806,1.72,N,225190,100,50 억,,471380,N,N,0,N,00,N
20241023,111020,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2460,-40,5,-1.60,3304450040,1324904,12.45,2520,2580,2435,3250,1750,2500,2494.10,0.93,0,-172468,2926,2712,2566,2352,2206,2820,2460,51,750,100,1600,5,1,50748440,1248,175.71,4.15,12,2.61,14.00,593.00,3355,20241016,-26.68,1466,20240806,67.80,3355,-26.68,20241016,1466,67.80,20240806,10000,-75.40,20231120,1466,67.80,20240806,1.72,N,225190,100,50 억,,471380,N,N,0,N,00,N
20241023,101025,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2450,-50,5,-2.00,2508223930,999392,9.39,2520,2580,2450,3250,1750,2500,2509.76,0.93,0,-94192,2926,2712,2566,2352,2206,2820,2460,51,750,100,1600,5,1,50748440,1243,175.00,4.13,12,1.97,14.00,593.00,3355,20241016,-26.97,1466,20240806,67.12,3355,-26.97,20241016,1466,67.12,20240806,10000,-75.50,20231120,1466,67.12,20240806,1.72,N,225190,100,50 억,,471380,N,N,0,N,00,N
20241023,091025,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2560,60,2,2.40,528682860,209819,1.97,2520,2560,2480,3250,1750,2500,2519.83,0.93,0,-2972,2926,2712,2566,2352,2206,2820,2460,51,750,100,1600,5,1,50748440,1299,182.86,4.32,12,0.41,14.00,593.00,3355,20241016,-23.70,1466,20240806,74.62,3355,-23.70,20241016,1466,74.62,20240806,10000,-74.40,20231120,1466,74.62,20240806,1.72,N,225190,100,50 억,,471380,N,N,0,N,00,N
20241022,161012,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2500,-35,5,-1.38,27652942025,10588965,372.56,2490,2780,2420,3295,1775,2535,2611.52,1.10,0,-85173,2711,2622,2546,2457,2381,2667,2502,51,760,100,1620,5,1,50748440,1269,178.57,4.22,12,20.87,14.00,593.00,3355,20241016,-25.48,1466,20240806,70.53,3355,-25.48,20241016,1466,70.53,20240806,10000,-75.00,20231120,1466,70.53,20240806,1.79,N,225190,100,50 억,,558359,N,N,0,N,00,N
20241022,151025,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2520,-15,5,-0.59,26990678240,10323366,363.21,2490,2780,2420,3295,1775,2535,2614.53,1.10,0,-165812,2711,2622,2546,2457,2381,2667,2502,51,760,100,1620,5,1,50748440,1279,180.00,4.25,12,20.34,14.00,593.00,3355,20241016,-24.89,1466,20240806,71.90,3355,-24.89,20241016,1466,71.90,20240806,10000,-74.80,20231120,1466,71.90,20240806,1.79,N,225190,100,50 억,,558359,N,N,0,N,00,N
20241022,141025,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2475,-60,5,-2.37,25770780185,9838456,346.15,2490,2780,2420,3295,1775,2535,2619.40,1.10,0,-237549,2711,2622,2546,2457,2381,2667,2502,51,760,100,1620,5,1,50748440,1256,176.79,4.17,12,19.39,14.00,593.00,3355,20241016,-26.23,1466,20240806,68.83,3355,-26.23,20241016,1466,68.83,20240806,10000,-75.25,20231120,1466,68.83,20240806,1.79,N,225190,100,50 억,,558359,N,N,0,N,00,N
20241022,131025,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2495,-40,5,-1.58,24831596020,9461914,332.90,2490,2780,2420,3295,1775,2535,2624.38,1.10,0,-331670,2711,2622,2546,2457,2381,2667,2502,51,760,100,1620,5,1,50748440,1266,178.21,4.21,12,18.64,14.00,593.00,3355,20241016,-25.63,1466,20240806,70.19,3355,-25.63,20241016,1466,70.19,20240806,10000,-75.05,20231120,1466,70.19,20240806,1.79,N,225190,100,50 억,,558359,N,N,0,N,00,N
20241022,121022,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2565,30,2,1.18,21453158385,8119280,285.66,2490,2780,2420,3295,1775,2535,2642.26,1.10,0,-398802,2711,2622,2546,2457,2381,2667,2502,51,760,100,1620,5,1,50748440,1302,183.21,4.33,12,16.00,14.00,593.00,3355,20241016,-23.55,1466,20240806,74.97,3355,-23.55,20241016,1466,74.97,20240806,10000,-74.35,20231120,1466,74.97,20240806,1.79,N,225190,100,50 억,,558359,N,N,0,N,00,N
20241022,111018,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2510,-25,5,-0.99,3448254220,1383224,48.67,2490,2570,2420,3295,1775,2535,2492.89,1.10,0,-2878,2711,2622,2546,2457,2381,2667,2502,51,760,100,1620,5,1,50748440,1274,179.29,4.23,12,2.73,14.00,593.00,3355,20241016,-25.19,1466,20240806,71.21,3355,-25.19,20241016,1466,71.21,20240806,10000,-74.90,20231120,1466,71.21,20240806,1.79,N,225190,100,50 억,,558359,N,N,0,N,00,N
20241022,101020,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2450,-85,5,-3.35,2424538270,972757,34.22,2490,2570,2420,3295,1775,2535,2492.41,1.10,0,-110049,2711,2622,2546,2457,2381,2667,2502,51,760,100,1620,5,1,50748440,1243,175.00,4.13,12,1.92,14.00,593.00,3355,20241016,-26.97,1466,20240806,67.12,3355,-26.97,20241016,1466,67.12,20240806,10000,-75.50,20231120,1466,67.12,20240806,1.79,N,225190,100,50 억,,558359,N,N,0,N,00,N
20241022,091019,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2515,-20,5,-0.79,334571705,133860,4.71,2490,2530,2485,3295,1775,2535,2499.23,1.10,0,10297,2711,2622,2546,2457,2381,2667,2502,51,760,100,1620,5,1,50748440,1276,179.64,4.24,12,0.26,14.00,593.00,3355,20241016,-25.04,1466,20240806,71.56,3355,-25.04,20241016,1466,71.56,20240806,10000,-74.85,20231120,1466,71.56,20240806,1.79,N,225190,100,50 억,,558359,N,N,0,N,00,N
20241021,161009,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2535,-10,5,-0.39,6980977770,2752281,77.40,2525,2635,2470,3305,1785,2545,2536.42,1.25,0,-74652,2808,2676,2563,2431,2318,2620,2375,51,760,100,1620,5,1,50748440,1286,181.07,4.27,12,5.42,14.00,593.00,3355,20241016,-24.44,1466,20240806,72.92,3355,-24.44,20241016,1466,72.92,20240806,10000,-74.65,20231120,1466,72.92,20240806,2.12,N,225190,100,50 억,,633353,N,N,0,N,00,N
20241021,151015,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2525,-20,5,-0.79,6697061190,2639799,74.23,2525,2635,2470,3305,1785,2545,2536.94,1.25,0,-84955,2808,2676,2563,2431,2318,2620,2375,51,760,100,1620,5,1,50748440,1281,180.36,4.26,12,5.20,14.00,593.00,3355,20241016,-24.74,1466,20240806,72.24,3355,-24.74,20241016,1466,72.24,20240806,10000,-74.75,20231120,1466,72.24,20240806,2.12,N,225190,100,50 억,,633353,N,N,0,N,00,N
20241021,141019,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2525,-20,5,-0.79,6129109540,2414661,67.90,2525,2635,2470,3305,1785,2545,2538.27,1.25,0,-111642,2808,2676,2563,2431,2318,2620,2375,51,760,100,1620,5,1,50748440,1281,180.36,4.26,12,4.76,14.00,593.00,3355,20241016,-24.74,1466,20240806,72.24,3355,-24.74,20241016,1466,72.24,20240806,10000,-74.75,20231120,1466,72.24,20240806,2.12,N,225190,100,50 억,,633353,N,N,0,N,00,N
20241021,131015,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2540,-5,5,-0.20,5859536125,2307894,64.90,2525,2635,2470,3305,1785,2545,2538.89,1.25,0,-120974,2808,2676,2563,2431,2318,2620,2375,51,760,100,1620,5,1,50748440,1289,181.43,4.28,12,4.55,14.00,593.00,3355,20241016,-24.29,1466,20240806,73.26,3355,-24.29,20241016,1466,73.26,20240806,10000,-74.60,20231120,1466,73.26,20240806,2.12,N,225190,100,50 억,,633353,N,N,0,N,00,N
20241021,121015,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2540,-5,5,-0.20,5610845045,2210155,62.15,2525,2635,2470,3305,1785,2545,2538.65,1.25,0,-150436,2808,2676,2563,2431,2318,2620,2375,51,760,100,1620,5,1,50748440,1289,181.43,4.28,12,4.36,14.00,593.00,3355,20241016,-24.29,1466,20240806,73.26,3355,-24.29,20241016,1466,73.26,20240806,10000,-74.60,20231120,1466,73.26,20240806,2.12,N,225190,100,50 억,,633353,N,N,0,N,00,N
20241021,111009,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2550,5,2,0.20,5159868650,2033312,57.18,2525,2635,2470,3305,1785,2545,2537.64,1.25,0,-202972,2808,2676,2563,2431,2318,2620,2375,51,760,100,1620,5,1,50748440,1294,182.14,4.30,12,4.01,14.00,593.00,3355,20241016,-23.99,1466,20240806,73.94,3355,-23.99,20241016,1466,73.94,20240806,10000,-74.50,20231120,1466,73.94,20240806,2.12,N,225190,100,50 억,,633353,N,N,0,N,00,N
20241021,101014,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2510,-35,5,-1.38,4066133090,1598955,44.96,2525,2635,2480,3305,1785,2545,2542.99,1.25,0,-294049,2808,2676,2563,2431,2318,2620,2375,51,760,100,1620,5,1,50748440,1274,179.29,4.23,12,3.15,14.00,593.00,3355,20241016,-25.19,1466,20240806,71.21,3355,-25.19,20241016,1466,71.21,20240806,10000,-74.90,20231120,1466,71.21,20240806,2.12,N,225190,100,50 억,,633353,N,N,0,N,00,N
20241021,091011,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2525,-20,5,-0.79,977801215,388379,10.92,2525,2560,2480,3305,1785,2545,2517.14,1.25,0,-138149,2808,2676,2563,2431,2318,2620,2375,51,760,100,1620,5,1,50748440,1281,180.36,4.26,12,0.77,14.00,593.00,3355,20241016,-24.74,1466,20240806,72.24,3355,-24.74,20241016,1466,72.24,20240806,10000,-74.75,20231120,1466,72.24,20240806,2.12,N,225190,100,50 억,,633353,N,N,0,N,00,N
20241018,161011,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2545,-55,5,-2.12,8845377450,3468894,29.98,2605,2695,2450,3380,1820,2600,2549.88,0.61,0,325077,3036,2817,2691,2472,2346,2755,2410,51,780,100,1660,5,1,50748440,1292,181.79,4.29,12,6.84,14.00,593.00,3355,20241016,-24.14,1466,20240806,73.60,3355,-24.14,20241016,1466,73.60,20240806,10000,-74.55,20231120,1466,73.60,20240806,3.19,N,225190,100,50 억,,307522,N,N,0,N,00,N
20241018,151035,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2525,-75,5,-2.88,8384594790,3286460,28.41,2605,2695,2450,3380,1820,2600,2551.22,0.61,0,313880,3036,2817,2691,2472,2346,2755,2410,51,780,100,1660,5,1,50748440,1281,180.36,4.26,12,6.48,14.00,593.00,3355,20241016,-24.74,1466,20240806,72.24,3355,-24.74,20241016,1466,72.24,20240806,10000,-74.75,20231120,1466,72.24,20240806,3.19,N,225190,100,50 억,,307522,N,N,0,N,00,N
20241018,141036,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2485,-115,5,-4.42,7468373790,2921732,25.25,2605,2695,2450,3380,1820,2600,2556.11,0.61,0,202673,3036,2817,2691,2472,2346,2755,2410,51,780,100,1660,5,1,50748440,1261,177.50,4.19,12,5.76,14.00,593.00,3355,20241016,-25.93,1466,20240806,69.51,3355,-25.93,20241016,1466,69.51,20240806,10000,-75.15,20231120,1466,69.51,20240806,3.19,N,225190,100,50 억,,307522,N,N,0,N,00,N
20241018,131022,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2480,-120,5,-4.62,7028473020,2745384,23.73,2605,2695,2450,3380,1820,2600,2560.07,0.61,0,199269,3036,2817,2691,2472,2346,2755,2410,51,780,100,1660,5,1,50748440,1259,177.14,4.18,12,5.41,14.00,593.00,3355,20241016,-26.08,1466,20240806,69.17,3355,-26.08,20241016,1466,69.17,20240806,10000,-75.20,20231120,1466,69.17,20240806,3.19,N,225190,100,50 억,,307522,N,N,0,N,00,N
20241018,121033,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2495,-105,5,-4.04,6375261530,2482752,21.46,2605,2695,2450,3380,1820,2600,2567.79,0.61,0,115424,3036,2817,2691,2472,2346,2755,2410,51,780,100,1660,5,1,50748440,1266,178.21,4.21,12,4.89,14.00,593.00,3355,20241016,-25.63,1466,20240806,70.19,3355,-25.63,20241016,1466,70.19,20240806,10000,-75.05,20231120,1466,70.19,20240806,3.19,N,225190,100,50 억,,307522,N,N,0,N,00,N
20241018,111031,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2495,-105,5,-4.04,5914800085,2297945,19.86,2605,2695,2450,3380,1820,2600,2573.93,0.61,0,91074,3036,2817,2691,2472,2346,2755,2410,51,780,100,1660,5,1,50748440,1266,178.21,4.21,12,4.53,14.00,593.00,3355,20241016,-25.63,1466,20240806,70.19,3355,-25.63,20241016,1466,70.19,20240806,10000,-75.05,20231120,1466,70.19,20240806,3.19,N,225190,100,50 억,,307522,N,N,0,N,00,N
20241018,101016,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2590,-10,5,-0.38,3459702005,1319626,11.41,2605,2695,2570,3380,1820,2600,2621.77,0.61,0,-36562,3036,2817,2691,2472,2346,2755,2410,51,780,100,1660,5,1,50748440,1314,185.00,4.37,12,2.60,14.00,593.00,3355,20241016,-22.80,1466,20240806,76.67,3355,-22.80,20241016,1466,76.67,20240806,10000,-74.10,20231120,1466,76.67,20240806,3.19,N,225190,100,50 억,,307522,N,N,0,N,00,N
20241018,091016,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2580,-20,5,-0.77,1003354885,384663,3.32,2605,2645,2580,3380,1820,2600,2608.45,0.61,0,-61581,3036,2817,2691,2472,2346,2755,2410,51,780,100,1660,5,1,50748440,1309,184.29,4.35,12,0.76,14.00,593.00,3355,20241016,-23.10,1466,20240806,75.99,3355,-23.10,20241016,1466,75.99,20240806,10000,-74.20,20231120,1466,75.99,20240806,3.19,N,225190,100,50 억,,307522,N,N,0,N,00,N
20241017,161014,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2600,-105,5,-3.88,31689980750,11432546,34.61,2720,2910,2565,3515,1895,2705,2772.10,1.28,0,-344977,3585,3145,2915,2475,2245,3030,2360,51,810,100,1730,5,1,50748440,1319,185.71,4.38,12,22.53,14.00,593.00,3355,20241016,-22.50,1466,20240806,77.35,3355,-22.50,20241016,1466,77.35,20240806,10000,-74.00,20231120,1466,77.35,20240806,4.38,N,225190,100,50 억,,648714,N,N,0,N,00,N
20241017,151017,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2610,-95,5,-3.51,31299057890,11282739,34.16,2720,2910,2565,3515,1895,2705,2774.13,1.28,0,-374816,3585,3145,2915,2475,2245,3030,2360,51,810,100,1730,5,1,50748440,1325,186.43,4.40,12,22.23,14.00,593.00,3355,20241016,-22.21,1466,20240806,78.04,3355,-22.21,20241016,1466,78.04,20240806,10000,-73.90,20231120,1466,78.04,20240806,4.38,N,225190,100,50 억,,648714,N,N,0,N,00,N
20241017,141020,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2635,-70,5,-2.59,30371804935,10930058,33.09,2720,2910,2565,3515,1895,2705,2778.81,1.28,0,-404833,3585,3145,2915,2475,2245,3030,2360,51,810,100,1730,5,1,50748440,1337,188.21,4.44,12,21.54,14.00,593.00,3355,20241016,-21.46,1466,20240806,79.74,3355,-21.46,20241016,1466,79.74,20240806,10000,-73.65,20231120,1466,79.74,20240806,4.38,N,225190,100,50 억,,648714,N,N,0,N,00,N
20241017,131015,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2605,-100,5,-3.70,29192013470,10474221,31.71,2720,2910,2595,3515,1895,2705,2787.11,1.28,0,-452477,3585,3145,2915,2475,2245,3030,2360,51,810,100,1730,5,1,50748440,1322,186.07,4.39,12,20.64,14.00,593.00,3355,20241016,-22.35,1466,20240806,77.69,3355,-22.35,20241016,1466,77.69,20240806,10000,-73.95,20231120,1466,77.69,20240806,4.38,N,225190,100,50 억,,648714,N,N,0,N,00,N
20241017,121020,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2630,-75,5,-2.77,28148719780,10075770,30.50,2720,2910,2605,3515,1895,2705,2793.79,1.28,0,-437185,3585,3145,2915,2475,2245,3030,2360,51,810,100,1730,5,1,50748440,1335,187.86,4.44,12,19.85,14.00,593.00,3355,20241016,-21.61,1466,20240806,79.40,3355,-21.61,20241016,1466,79.40,20240806,10000,-73.70,20231120,1466,79.40,20240806,4.38,N,225190,100,50 억,,648714,N,N,0,N,00,N
20241017,111018,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2695,-10,5,-0.37,24882712050,8845120,26.78,2720,2910,2670,3515,1895,2705,2813.28,1.28,0,-498692,3585,3145,2915,2475,2245,3030,2360,51,810,100,1730,5,1,50748440,1368,192.50,4.54,12,17.43,14.00,593.00,3355,20241016,-19.67,1466,20240806,83.83,3355,-19.67,20241016,1466,83.83,20240806,10000,-73.05,20231120,1466,83.83,20240806,4.38,N,225190,100,50 억,,648714,N,N,0,N,00,N
20241017,101015,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2835,130,2,4.81,19511058355,6912945,20.93,2720,2910,2670,3515,1895,2705,2822.56,1.28,0,-478773,3585,3145,2915,2475,2245,3030,2360,51,810,100,1730,5,1,50748440,1439,202.50,4.78,12,13.62,14.00,593.00,3355,20241016,-15.50,1466,20240806,93.38,3355,-15.50,20241016,1466,93.38,20240806,10000,-71.65,20231120,1466,93.38,20240806,4.38,N,225190,100,50 억,,648714,N,N,0,N,00,N
20241017,091009,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2685,-20,5,-0.74,1543875705,570192,1.73,2720,2750,2670,3515,1895,2705,2707.69,1.28,0,-189597,3585,3145,2915,2475,2245,3030,2360,51,810,100,1730,5,1,50748440,1363,191.79,4.53,12,1.12,14.00,593.00,3355,20241016,-19.97,1466,20240806,83.15,3355,-19.97,20241016,1466,83.15,20240806,10000,-73.15,20231120,1466,83.15,20240806,4.38,N,225190,100,50 억,,648714,N,N,0,N,00,N
20241016,161005,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2705,-145,5,-5.09,101132700290,32907134,472.53,2890,3355,2685,3705,1995,2850,3073.49,0.98,0,139466,3166,3007,2896,2737,2626,2952,2682,51,855,100,1820,5,1,50748440,1373,193.21,4.56,12,64.84,14.00,593.00,3355,20241016,-19.37,1466,20240806,84.52,3355,-19.37,20241016,1466,84.52,20240806,10000,-72.95,20231120,1466,84.52,20240806,4.74,N,225190,100,50 억,,495581,N,N,0,N,00,N
20241016,151011,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2695,-155,5,-5.44,99859206685,32435754,465.76,2890,3355,2690,3705,1995,2850,3078.69,0.98,0,5439,3166,3007,2896,2737,2626,2952,2682,51,855,100,1820,5,1,50748440,1368,192.50,4.54,12,63.91,14.00,593.00,3355,20241016,-19.67,1466,20240806,83.83,3355,-19.67,20241016,1466,83.83,20240806,10000,-73.05,20231120,1466,83.83,20240806,4.74,N,225190,100,50 억,,495581,N,N,0,N,00,N
20241016,141012,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2745,-105,5,-3.68,97149055695,31443054,451.51,2890,3355,2700,3705,1995,2850,3089.70,0.98,0,-107324,3166,3007,2896,2737,2626,2952,2682,51,855,100,1820,5,1,50748440,1393,196.07,4.63,12,61.96,14.00,593.00,3355,20241016,-18.18,1466,20240806,87.24,3355,-18.18,20241016,1466,87.24,20240806,10000,-72.55,20231120,1466,87.24,20240806,4.74,N,225190,100,50 억,,495581,N,N,0,N,00,N
20241016,131007,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2880,30,2,1.05,91197199300,29309905,420.88,2890,3355,2855,3705,1995,2850,3111.50,0.98,0,-363362,3166,3007,2896,2737,2626,2952,2682,51,855,100,1820,5,1,50748440,1462,205.71,4.86,12,57.76,14.00,593.00,3355,20241016,-14.16,1466,20240806,96.45,3355,-14.16,20241016,1466,96.45,20240806,10000,-71.20,20231120,1466,96.45,20240806,4.74,N,225190,100,50 억,,495581,Y,N,0,N,00,N
20241016,121007,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2925,75,2,2.63,87438035920,28022161,402.39,2890,3355,2855,3705,1995,2850,3120.33,0.98,0,-229808,3166,3007,2896,2737,2626,2952,2682,51,855,100,1820,5,1,50748440,1484,208.93,4.93,12,55.22,14.00,593.00,3355,20241016,-12.82,1466,20240806,99.52,3355,-12.82,20241016,1466,99.52,20240806,10000,-70.75,20231120,1466,99.52,20240806,4.74,N,225190,100,50 억,,495581,N,N,0,N,00,N
20241016,111005,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3000,150,2,5.26,82105255305,26224919,376.58,2890,3355,2855,3705,1995,2850,3130.83,0.98,0,-72478,3166,3007,2896,2737,2626,2952,2682,51,855,100,1820,5,1,50748440,1522,214.29,5.06,12,51.68,14.00,593.00,3355,20241016,-10.58,1466,20240806,104.64,3355,-10.58,20241016,1466,104.64,20240806,10000,-70.00,20231120,1466,104.64,20240806,4.74,N,225190,100,50 억,,495581,N,N,0,N,00,N
20241016,101006,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3185,335,2,11.75,58301375170,18647672,267.77,2890,3355,2855,3705,1995,2850,3126.50,0.98,0,-86711,3166,3007,2896,2737,2626,2952,2682,51,855,100,1820,5,1,50748440,1616,227.50,5.37,12,36.75,14.00,593.00,3355,20241016,-5.07,1466,20240806,117.26,3355,-5.07,20241016,1466,117.26,20240806,10000,-68.15,20231120,1466,117.26,20240806,4.74,N,225190,100,50 억,,495581,N,N,0,N,00,N
20241016,091008,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2885,35,2,1.23,4453588200,1524529,21.89,2890,2980,2855,3705,1995,2850,2921.37,0.98,0,-57740,3166,3007,2896,2737,2626,2952,2682,51,855,100,1820,5,1,50748440,1464,206.07,4.87,12,3.00,14.00,593.00,3225,20241014,-10.54,1466,20240806,96.79,3225,-10.54,20241014,1466,96.79,20240806,10000,-71.15,20231120,1466,96.79,20240806,4.74,N,225190,100,50 억,,495581,N,N,0,N,00,N
20241015,161001,54,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2850,-250,5,-8.06,19711034885,6862456,13.81,3050,3055,2785,4030,2170,3100,2872.17,1.58,0,-360596,3636,3367,2956,2687,2276,3502,2822,51,930,100,1980,5,1,50748440,1446,203.57,4.81,12,13.52,14.00,593.00,3225,20241014,-11.63,1466,20240806,94.41,3225,-11.63,20241014,1466,94.41,20240806,10000,-71.50,20231120,1466,94.41,20240806,4.72,N,225190,100,50 억,,803687,N,N,0,N,01,N
20241015,151009,54,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2805,-295,5,-9.52,18081769300,6291306,12.66,3050,3055,2785,4030,2170,3100,2873.90,1.58,0,-362761,3636,3367,2956,2687,2276,3502,2822,51,930,100,1980,5,1,50748440,1423,200.36,4.73,12,12.40,14.00,593.00,3225,20241014,-13.02,1466,20240806,91.34,3225,-13.02,20241014,1466,91.34,20240806,10000,-71.95,20231120,1466,91.34,20240806,4.72,N,225190,100,50 억,,803687,N,N,0,N,01,N
20241015,141009,54,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2835,-265,5,-8.55,15846463360,5499615,11.07,3050,3055,2785,4030,2170,3100,2881.17,1.58,0,-337141,3636,3367,2956,2687,2276,3502,2822,51,930,100,1980,5,1,50748440,1439,202.50,4.78,12,10.84,14.00,593.00,3225,20241014,-12.09,1466,20240806,93.38,3225,-12.09,20241014,1466,93.38,20240806,10000,-71.65,20231120,1466,93.38,20240806,4.72,N,225190,100,50 억,,803687,N,N,0,N,01,N
20241015,131006,54,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2820,-280,5,-9.03,14782143125,5120308,10.30,3050,3055,2800,4030,2170,3100,2886.75,1.58,0,-388029,3636,3367,2956,2687,2276,3502,2822,51,930,100,1980,5,1,50748440,1431,201.43,4.76,12,10.09,14.00,593.00,3225,20241014,-12.56,1466,20240806,92.36,3225,-12.56,20241014,1466,92.36,20240806,10000,-71.80,20231120,1466,92.36,20240806,4.72,N,225190,100,50 억,,803687,N,N,0,N,01,N
20241015,121008,54,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2815,-285,5,-9.19,13812639125,4775580,9.61,3050,3055,2800,4030,2170,3100,2892.12,1.58,0,-408044,3636,3367,2956,2687,2276,3502,2822,51,930,100,1980,5,1,50748440,1429,201.07,4.75,12,9.41,14.00,593.00,3225,20241014,-12.71,1466,20240806,92.02,3225,-12.71,20241014,1466,92.02,20240806,10000,-71.85,20231120,1466,92.02,20240806,4.72,N,225190,100,50 억,,803687,N,N,0,N,01,N
20241015,111014,54,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2825,-275,5,-8.87,12898649270,4452418,8.96,3050,3055,2800,4030,2170,3100,2896.76,1.58,0,-382077,3636,3367,2956,2687,2276,3502,2822,51,930,100,1980,5,1,50748440,1434,201.79,4.76,12,8.77,14.00,593.00,3225,20241014,-12.40,1466,20240806,92.70,3225,-12.40,20241014,1466,92.70,20240806,10000,-71.75,20231120,1466,92.70,20240806,4.72,N,225190,100,50 억,,803687,N,N,0,N,01,N
20241015,101010,54,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2860,-240,5,-7.74,10472062600,3595509,7.23,3050,3055,2830,4030,2170,3100,2912.27,1.58,0,-333165,3636,3367,2956,2687,2276,3502,2822,51,930,100,1980,5,1,50748440,1451,204.29,4.82,12,7.08,14.00,593.00,3225,20241014,-11.32,1466,20240806,95.09,3225,-11.32,20241014,1466,95.09,20240806,10000,-71.40,20231120,1466,95.09,20240806,4.72,N,225190,100,50 억,,803687,N,N,0,N,01,N
20241015,091005,54,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2910,-190,5,-6.13,3975187020,1338019,2.69,3050,3055,2910,4030,2170,3100,2970.45,1.58,0,-75442,3636,3367,2956,2687,2276,3502,2822,51,930,100,1980,5,1,50748440,1477,207.86,4.91,12,2.64,14.00,593.00,3225,20241014,-9.77,1466,20240806,98.50,3225,-9.77,20241014,1466,98.50,20240806,10000,-70.90,20231120,1466,98.50,20240806,4.72,N,225190,100,50 억,,803687,N,N,0,N,01,N
20241014,160942,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3100,465,2,17.65,148734583900,49276583,938.33,2640,3225,2545,3425,1845,2635,3018.49,0.96,0,364935,2865,2750,2660,2545,2455,2705,2500,51,790,100,1680,5,1,50748440,1573,221.43,5.23,12,97.10,14.00,593.00,3225,20241014,-3.88,1466,20240806,111.46,3225,-3.88,20241014,1466,111.46,20240806,10000,-69.00,20231120,1466,111.46,20240806,4.34,N,225190,100,50 억,,488650,N,N,0,N,00,N
20241014,150954,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3065,430,2,16.32,145178651965,48124859,916.40,2640,3225,2545,3425,1845,2635,3016.89,0.96,0,273915,2865,2750,2660,2545,2455,2705,2500,51,790,100,1680,5,1,50748440,1555,218.93,5.17,12,94.83,14.00,593.00,3225,20241014,-4.96,1466,20240806,109.07,3225,-4.96,20241014,1466,109.07,20240806,10000,-69.35,20231120,1466,109.07,20240806,4.34,N,225190,100,50 억,,488650,N,N,0,N,00,N
20241014,140954,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3135,500,2,18.98,128975387195,42941873,817.71,2640,3225,2545,3425,1845,2635,3003.68,0.96,0,-8772,2865,2750,2660,2545,2455,2705,2500,51,790,100,1680,5,1,50748440,1591,223.93,5.29,12,84.62,14.00,593.00,3225,20241014,-2.79,1466,20240806,113.85,3225,-2.79,20241014,1466,113.85,20240806,10000,-68.65,20231120,1466,113.85,20240806,4.34,N,225190,100,50 억,,488650,N,N,0,N,00,N
20241014,130952,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3185,550,2,20.87,111528751470,37438725,712.91,2640,3225,2545,3425,1845,2635,2979.18,0.96,0,-377799,2865,2750,2660,2545,2455,2705,2500,51,790,100,1680,5,1,50748440,1616,227.50,5.37,12,73.77,14.00,593.00,3225,20241014,-1.24,1466,20240806,117.26,3225,-1.24,20241014,1466,117.26,20240806,10000,-68.15,20231120,1466,117.26,20240806,4.34,N,225190,100,50 억,,488650,N,N,0,N,00,N
20241014,120945,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2965,330,2,12.52,70103784500,24248221,461.74,2640,3060,2545,3425,1845,2635,2891.33,0.96,0,-347903,2865,2750,2660,2545,2455,2705,2500,51,790,100,1680,5,1,50748440,1505,211.79,5.00,12,47.78,14.00,593.00,3060,20241014,-3.10,1466,20240806,102.25,3060,-3.10,20241014,1466,102.25,20240806,10000,-70.35,20231120,1466,102.25,20240806,4.34,N,225190,100,50 억,,488650,N,N,0,N,00,N
20241014,110943,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2685,50,2,1.90,7191953955,2738853,52.15,2640,2685,2545,3425,1845,2635,2625.82,0.96,0,-130827,2865,2750,2660,2545,2455,2705,2500,51,790,100,1680,5,1,50748440,1363,191.79,4.53,12,5.40,14.00,593.00,2930,20241010,-8.36,1466,20240806,83.15,2930,-8.36,20241010,1466,83.15,20240806,10000,-73.15,20231120,1466,83.15,20240806,4.34,N,225190,100,50 억,,488650,N,N,0,N,00,N
20241014,100945,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2590,-45,5,-1.71,4355206470,1659841,31.61,2640,2655,2585,3425,1845,2635,2623.71,0.96,0,-293777,2865,2750,2660,2545,2455,2705,2500,51,790,100,1680,5,1,50748440,1314,185.00,4.37,12,3.27,14.00,593.00,2930,20241010,-11.60,1466,20240806,76.67,2930,-11.60,20241010,1466,76.67,20240806,10000,-74.10,20231120,1466,76.67,20240806,4.34,N,225190,100,50 억,,488650,N,N,0,N,00,N
20241014,090948,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2610,-25,5,-0.95,1385686640,528771,10.07,2640,2640,2585,3425,1845,2635,2619.93,0.96,0,-32964,2865,2750,2660,2545,2455,2705,2500,51,790,100,1680,5,1,50748440,1325,186.43,4.40,12,1.04,14.00,593.00,2930,20241010,-10.92,1466,20240806,78.04,2930,-10.92,20241010,1466,78.04,20240806,10000,-73.90,20231120,1466,78.04,20240806,4.34,N,225190,100,50 억,,488650,N,N,0,N,00,N
20241011,160929,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2635,-110,5,-4.01,13606369685,5105454,15.84,2715,2775,2570,3565,1925,2745,2665.11,0.38,0,294589,3091,2917,2756,2582,2421,3005,2670,51,820,100,1750,5,1,50748440,1337,188.21,4.44,12,10.06,14.00,593.00,2930,20241010,-10.07,1466,20240806,79.74,2930,-10.07,20241010,1466,79.74,20240806,10000,-73.65,20231120,1466,79.74,20240806,3.23,N,225190,100,50 억,,193693,N,N,0,N,00,N
20241011,150943,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2615,-130,5,-4.74,12934489710,4849640,15.05,2715,2775,2570,3565,1925,2745,2667.09,0.38,0,328817,3091,2917,2756,2582,2421,3005,2670,51,820,100,1750,5,1,50748440,1327,186.79,4.41,12,9.56,14.00,593.00,2930,20241010,-10.75,1466,20240806,78.38,2930,-10.75,20241010,1466,78.38,20240806,10000,-73.85,20231120,1466,78.38,20240806,3.23,N,225190,100,50 억,,193693,N,N,0,N,00,N
20241011,140946,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2580,-165,5,-6.01,11916029885,4458355,13.83,2715,2775,2570,3565,1925,2745,2672.73,0.38,0,342520,3091,2917,2756,2582,2421,3005,2670,51,820,100,1750,5,1,50748440,1309,184.29,4.35,12,8.79,14.00,593.00,2930,20241010,-11.95,1466,20240806,75.99,2930,-11.95,20241010,1466,75.99,20240806,10000,-74.20,20231120,1466,75.99,20240806,3.23,N,225190,100,50 억,,193693,N,N,0,N,00,N
20241011,130946,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2610,-135,5,-4.92,10731962230,4002679,12.42,2715,2775,2610,3565,1925,2745,2681.18,0.38,0,324757,3091,2917,2756,2582,2421,3005,2670,51,820,100,1750,5,1,50748440,1325,186.43,4.40,12,7.89,14.00,593.00,2930,20241010,-10.92,1466,20240806,78.04,2930,-10.92,20241010,1466,78.04,20240806,10000,-73.90,20231120,1466,78.04,20240806,3.23,N,225190,100,50 억,,193693,N,N,0,N,00,N
20241011,120939,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2660,-85,5,-3.10,9732427450,3622998,11.24,2715,2775,2615,3565,1925,2745,2686.28,0.38,0,317497,3091,2917,2756,2582,2421,3005,2670,51,820,100,1750,5,1,50748440,1350,190.00,4.49,12,7.14,14.00,593.00,2930,20241010,-9.22,1466,20240806,81.45,2930,-9.22,20241010,1466,81.45,20240806,10000,-73.40,20231120,1466,81.45,20240806,3.23,N,225190,100,50 억,,193693,N,N,0,N,00,N
20241011,110940,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2640,-105,5,-3.83,8333479860,3094611,9.60,2715,2775,2620,3565,1925,2745,2692.89,0.38,0,292810,3091,2917,2756,2582,2421,3005,2670,51,820,100,1750,5,1,50748440,1340,188.57,4.45,12,6.10,14.00,593.00,2930,20241010,-9.90,1466,20240806,80.08,2930,-9.90,20241010,1466,80.08,20240806,10000,-73.60,20231120,1466,80.08,20240806,3.23,N,225190,100,50 억,,193693,N,N,0,N,00,N
20241011,100947,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2660,-85,5,-3.10,5992413750,2209887,6.86,2715,2775,2655,3565,1925,2745,2711.63,0.38,0,120268,3091,2917,2756,2582,2421,3005,2670,51,820,100,1750,5,1,50748440,1350,190.00,4.49,12,4.35,14.00,593.00,2930,20241010,-9.22,1466,20240806,81.45,2930,-9.22,20241010,1466,81.45,20240806,10000,-73.40,20231120,1466,81.45,20240806,3.23,N,225190,100,50 억,,193693,N,N,0,N,00,N
20241011,090945,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2745,0,3,0.00,1297488065,473861,1.47,2715,2770,2710,3565,1925,2745,2738.11,0.38,0,-66992,3091,2917,2756,2582,2421,3005,2670,51,820,100,1750,5,1,50748440,1393,196.07,4.63,12,0.93,14.00,593.00,2930,20241010,-6.31,1466,20240806,87.24,2930,-6.31,20241010,1466,87.24,20240806,10000,-72.55,20231120,1466,87.24,20240806,3.23,N,225190,100,50 억,,193693,N,N,0,N,00,N
20241010,161005,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2745,135,2,5.17,89395120955,32060815,58.11,2650,2930,2595,3390,1830,2610,2788.33,0.45,0,-146864,3103,2856,2503,2256,1903,2980,2380,51,780,100,1670,5,1,50748440,1393,196.07,4.63,12,63.18,14.00,593.00,2930,20241010,-6.31,1466,20240806,87.24,2930,-6.31,20241010,1466,87.24,20240806,10000,-72.55,20231120,1466,87.24,20240806,2.79,N,225190,100,50 억,,227669,N,N,0,N,00,N
20241010,151022,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2735,125,2,4.79,87884993925,31506979,57.11,2650,2930,2595,3390,1830,2610,2789.40,0.45,0,-165181,3103,2856,2503,2256,1903,2980,2380,51,780,100,1670,5,1,50748440,1388,195.36,4.61,12,62.08,14.00,593.00,2930,20241010,-6.66,1466,20240806,86.56,2930,-6.66,20241010,1466,86.56,20240806,10000,-72.65,20231120,1466,86.56,20240806,2.79,N,225190,100,50 억,,227669,N,N,0,N,00,N
20241010,141014,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2770,160,2,6.13,84966548590,30441071,55.18,2650,2930,2595,3390,1830,2610,2791.20,0.45,0,-208249,3103,2856,2503,2256,1903,2980,2380,51,780,100,1670,5,1,50748440,1406,197.86,4.67,12,59.98,14.00,593.00,2930,20241010,-5.46,1466,20240806,88.95,2930,-5.46,20241010,1466,88.95,20240806,10000,-72.30,20231120,1466,88.95,20240806,2.79,N,225190,100,50 억,,227669,N,N,0,N,00,N
20241010,131011,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2785,175,2,6.70,81986290495,29365866,53.23,2650,2930,2595,3390,1830,2610,2791.91,0.45,0,-211459,3103,2856,2503,2256,1903,2980,2380,51,780,100,1670,5,1,50748440,1413,198.93,4.70,12,57.87,14.00,593.00,2930,20241010,-4.95,1466,20240806,89.97,2930,-4.95,20241010,1466,89.97,20240806,10000,-72.15,20231120,1466,89.97,20240806,2.79,N,225190,100,50 억,,227669,N,N,0,N,00,N
20241010,121012,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2765,155,2,5.94,74866994600,26824428,48.62,2650,2930,2595,3390,1830,2610,2791.02,0.45,0,-191574,3103,2856,2503,2256,1903,2980,2380,51,780,100,1670,5,1,50748440,1403,197.50,4.66,12,52.86,14.00,593.00,2930,20241010,-5.63,1466,20240806,88.61,2930,-5.63,20241010,1466,88.61,20240806,10000,-72.35,20231120,1466,88.61,20240806,2.79,N,225190,100,50 억,,227669,N,N,0,N,00,N
20241010,111011,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2770,160,2,6.13,67089229810,24011073,43.52,2650,2930,2595,3390,1830,2610,2794.11,0.45,0,-203324,3103,2856,2503,2256,1903,2980,2380,51,780,100,1670,5,1,50748440,1406,197.86,4.67,12,47.31,14.00,593.00,2930,20241010,-5.46,1466,20240806,88.95,2930,-5.46,20241010,1466,88.95,20240806,10000,-72.30,20231120,1466,88.95,20240806,2.79,N,225190,100,50 억,,227669,N,N,0,N,00,N
20241010,101010,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2830,220,2,8.43,55811946120,20000191,36.25,2650,2930,2595,3390,1830,2610,2790.59,0.45,0,-192948,3103,2856,2503,2256,1903,2980,2380,51,780,100,1670,5,1,50748440,1436,202.14,4.77,12,39.41,14.00,593.00,2930,20241010,-3.41,1466,20240806,93.04,2930,-3.41,20241010,1466,93.04,20240806,10000,-71.70,20231120,1466,93.04,20240806,2.79,N,225190,100,50 억,,227669,N,N,0,N,00,N
20241010,091013,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2705,95,2,3.64,6412784255,2413934,4.38,2650,2720,2595,3390,1830,2610,2656.62,0.45,0,-81985,3103,2856,2503,2256,1903,2980,2380,51,780,100,1670,5,1,50748440,1373,193.21,4.56,12,4.76,14.00,593.00,2750,20241008,-1.64,1466,20240806,84.52,2750,-1.64,20241008,1466,84.52,20240806,10000,-72.95,20231120,1466,84.52,20240806,2.79,N,225190,100,50 억,,227669,N,N,0,N,00,N
20241008,161003,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2610,420,2,19.18,141169991255,54785757,1125.30,2150,2750,2150,2845,1535,2190,2576.73,0.67,0,583,2316,2252,2176,2112,2036,2215,2075,51,655,100,1400,5,1,50748440,1325,186.43,4.40,12,107.96,14.00,593.00,2750,20241008,-5.09,1466,20240806,78.04,2750,-5.09,20241008,1466,78.04,20240806,10000,-73.90,20231120,1466,78.04,20240806,2.88,N,225190,100,50 억,,339663,N,N,0,N,00,N
20241008,151012,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2635,445,2,20.32,137361716340,53327959,1095.36,2150,2750,2150,2845,1535,2190,2575.80,0.67,0,-121134,2316,2252,2176,2112,2036,2215,2075,51,655,100,1400,5,1,50748440,1337,188.21,4.44,12,105.08,14.00,593.00,2750,20241008,-4.18,1466,20240806,79.74,2750,-4.18,20241008,1466,79.74,20240806,10000,-73.65,20231120,1466,79.74,20240806,2.88,N,225190,100,50 억,,339663,N,N,0,N,00,N
20241008,141006,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2580,390,2,17.81,115129082610,44966754,923.62,2150,2750,2150,2845,1535,2190,2560.32,0.67,0,114588,2316,2252,2176,2112,2036,2215,2075,51,655,100,1400,5,1,50748440,1309,184.29,4.35,12,88.61,14.00,593.00,2750,20241008,-6.18,1466,20240806,75.99,2750,-6.18,20241008,1466,75.99,20240806,10000,-74.20,20231120,1466,75.99,20240806,2.88,N,225190,100,50 억,,339663,N,N,0,N,00,N
20241008,131005,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2670,480,2,21.92,104959384655,41059493,843.36,2150,2750,2150,2845,1535,2190,2556.28,0.67,0,-110555,2316,2252,2176,2112,2036,2215,2075,51,655,100,1400,5,1,50748440,1355,190.71,4.50,12,80.91,14.00,593.00,2750,20241008,-2.91,1466,20240806,82.13,2750,-2.91,20241008,1466,82.13,20240806,10000,-73.30,20231120,1466,82.13,20240806,2.88,N,225190,100,50 억,,339663,N,N,0,N,00,N
20241008,121006,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2705,515,2,23.52,97819592095,38415792,789.06,2150,2750,2150,2845,1535,2190,2546.35,0.67,0,-123244,2316,2252,2176,2112,2036,2215,2075,51,655,100,1400,5,1,50748440,1373,193.21,4.56,12,75.70,14.00,593.00,2750,20241008,-1.64,1466,20240806,84.52,2750,-1.64,20241008,1466,84.52,20240806,10000,-72.95,20231120,1466,84.52,20240806,2.88,N,225190,100,50 억,,339663,N,N,0,N,00,N
20241008,111005,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2670,480,2,21.92,81463738495,32334829,664.16,2150,2715,2150,2845,1535,2190,2519.39,0.67,0,-109448,2316,2252,2176,2112,2036,2215,2075,51,655,100,1400,5,1,50748440,1355,190.71,4.50,12,63.72,14.00,593.00,2715,20241008,-1.66,1466,20240806,82.13,2715,-1.66,20241008,1466,82.13,20240806,10000,-73.30,20231120,1466,82.13,20240806,2.88,N,225190,100,50 억,,339663,N,N,0,N,00,N
20241008,101007,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2525,335,2,15.30,50793340805,20658800,424.33,2150,2610,2150,2845,1535,2190,2458.69,0.67,0,-182393,2316,2252,2176,2112,2036,2215,2075,51,655,100,1400,5,1,50748440,1281,180.36,4.26,12,40.71,14.00,593.00,2610,20241008,-3.26,1466,20240806,72.24,2610,-3.26,20241008,1466,72.24,20240806,10000,-74.75,20231120,1466,72.24,20240806,2.88,N,225190,100,50 억,,339663,N,N,0,N,00,N
20241008,091007,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2350,160,2,7.31,7969149995,3394508,69.72,2150,2415,2150,2845,1535,2190,2347.70,0.67,0,-5616,2316,2252,2176,2112,2036,2215,2075,51,655,100,1400,5,1,50748440,1193,167.86,3.96,12,6.69,14.00,593.00,2475,20240422,-5.05,1466,20240806,60.30,2475,-5.05,20240422,1466,60.30,20240806,10000,-76.50,20231120,1466,60.30,20240806,2.88,N,225190,100,50 억,,339663,N,N,0,N,00,N
20241007,161019,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2190,-10,5,-0.45,10365126845,4755145,13.64,2195,2240,2100,2860,1540,2200,2179.68,0.97,0,-200378,2558,2379,2181,2002,1804,2468,2091,51,660,100,1400,5,1,50748440,1111,156.43,3.69,12,9.37,14.00,593.00,2475,20240422,-11.52,1466,20240806,49.39,2475,-11.52,20240422,1466,49.39,20240806,10000,-78.10,20231120,1466,49.39,20240806,3.06,N,225190,100,50 억,,493550,N,N,0,N,00,N
20241007,150934,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2120,-80,5,-3.64,9235856175,4237366,12.16,2195,2240,2100,2860,1540,2200,2179.54,0.97,0,-253538,2558,2379,2181,2002,1804,2468,2091,51,660,100,1400,5,1,50748440,1076,151.43,3.58,12,8.35,14.00,593.00,2475,20240422,-14.34,1466,20240806,44.61,2475,-14.34,20240422,1466,44.61,20240806,10000,-78.80,20231120,1466,44.61,20240806,3.06,N,225190,100,50 억,,493550,N,N,0,N,00,N
20241007,141002,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2145,-55,5,-2.50,8620297860,3949628,11.33,2195,2240,2100,2860,1540,2200,2182.48,0.97,0,-299965,2558,2379,2181,2002,1804,2468,2091,51,660,100,1400,5,1,50748440,1089,153.21,3.62,12,7.78,14.00,593.00,2475,20240422,-13.33,1466,20240806,46.32,2475,-13.33,20240422,1466,46.32,20240806,10000,-78.55,20231120,1466,46.32,20240806,3.06,N,225190,100,50 억,,493550,N,N,0,N,00,N
20241007,130932,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2135,-65,5,-2.95,8251745565,3777001,10.84,2195,2240,2100,2860,1540,2200,2184.66,0.97,0,-345614,2558,2379,2181,2002,1804,2468,2091,51,660,100,1400,5,1,50748440,1083,152.50,3.60,12,7.44,14.00,593.00,2475,20240422,-13.74,1466,20240806,45.63,2475,-13.74,20240422,1466,45.63,20240806,10000,-78.65,20231120,1466,45.63,20240806,3.06,N,225190,100,50 억,,493550,N,N,0,N,00,N
20241007,121005,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2120,-80,5,-3.64,7698221210,3516183,10.09,2195,2240,2115,2860,1540,2200,2189.31,0.97,0,-389798,2558,2379,2181,2002,1804,2468,2091,51,660,100,1400,5,1,50748440,1076,151.43,3.58,12,6.93,14.00,593.00,2475,20240422,-14.34,1466,20240806,44.61,2475,-14.34,20240422,1466,44.61,20240806,10000,-78.80,20231120,1466,44.61,20240806,3.06,N,225190,100,50 억,,493550,N,N,0,N,00,N
20241007,110920,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2145,-55,5,-2.50,7087181760,3229133,9.26,2195,2240,2125,2860,1540,2200,2194.73,0.97,0,-391093,2558,2379,2181,2002,1804,2468,2091,51,660,100,1400,5,1,50748440,1089,153.21,3.62,12,6.36,14.00,593.00,2475,20240422,-13.33,1466,20240806,46.32,2475,-13.33,20240422,1466,46.32,20240806,10000,-78.55,20231120,1466,46.32,20240806,3.06,N,225190,100,50 억,,493550,N,N,0,N,00,N
20241007,100914,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2170,-30,5,-1.36,5653257880,2562187,7.35,2195,2240,2155,2860,1540,2200,2206.46,0.97,0,-414523,2558,2379,2181,2002,1804,2468,2091,51,660,100,1400,5,1,50748440,1101,155.00,3.66,12,5.05,14.00,593.00,2475,20240422,-12.32,1466,20240806,48.02,2475,-12.32,20240422,1466,48.02,20240806,10000,-78.30,20231120,1466,48.02,20240806,3.06,N,225190,100,50 억,,493550,N,N,0,N,00,N
20241007,090952,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2190,-10,5,-0.45,2603562565,1182571,3.39,2195,2240,2155,2860,1540,2200,2201.64,0.97,0,-269126,2558,2379,2181,2002,1804,2468,2091,51,660,100,1400,5,1,50748440,1111,156.43,3.69,12,2.33,14.00,593.00,2475,20240422,-11.52,1466,20240806,49.39,2475,-11.52,20240422,1466,49.39,20240806,10000,-78.10,20231120,1466,49.39,20240806,3.06,N,225190,100,50 억,,493550,N,N,0,N,00,N
20241004,160849,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2200,200,2,10.00,77117872812,34678590,185.26,2070,2360,1983,2600,1400,2000,2223.80,0.82,0,-8696,2394,2196,2032,1834,1670,2296,1934,51,600,100,1280,5,1,50748440,1116,157.14,3.71,12,68.33,14.00,593.00,2475,20240422,-11.11,1466,20240806,50.07,2475,-11.11,20240422,1466,50.07,20240806,10000,-78.00,20231120,1466,50.07,20240806,3.00,N,225190,100,50 억,,414961,N,N,0,N,00,N
20241004,150903,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2195,195,2,9.75,75989687132,34165627,182.52,2070,2360,1983,2600,1400,2000,2224.16,0.82,0,14727,2394,2196,2032,1834,1670,2296,1934,51,600,100,1280,5,1,50748440,1114,156.79,3.70,12,67.32,14.00,593.00,2475,20240422,-11.31,1466,20240806,49.73,2475,-11.31,20240422,1466,49.73,20240806,10000,-78.05,20231120,1466,49.73,20240806,3.00,N,225190,100,50 억,,414961,N,N,0,N,00,N
20241004,140849,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2160,160,2,8.00,72536169102,32576420,174.03,2070,2360,1983,2600,1400,2000,2226.65,0.82,0,-287399,2394,2196,2032,1834,1670,2296,1934,51,600,100,1280,5,1,50748440,1096,154.29,3.64,12,64.19,14.00,593.00,2475,20240422,-12.73,1466,20240806,47.34,2475,-12.73,20240422,1466,47.34,20240806,10000,-78.40,20231120,1466,47.34,20240806,3.00,N,225190,100,50 억,,414961,N,N,0,N,00,N
20241004,130859,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2180,180,2,9.00,55893389832,25193404,134.59,2070,2360,1983,2600,1400,2000,2218.58,0.82,0,-287098,2394,2196,2032,1834,1670,2296,1934,51,600,100,1280,5,1,50748440,1106,155.71,3.68,12,49.64,14.00,593.00,2475,20240422,-11.92,1466,20240806,48.70,2475,-11.92,20240422,1466,48.70,20240806,10000,-78.20,20231120,1466,48.70,20240806,3.00,N,225190,100,50 억,,414961,N,N,0,N,00,N
20241004,120858,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2230,230,2,11.50,52783072637,23788053,127.08,2070,2360,1983,2600,1400,2000,2218.89,0.82,0,-290380,2394,2196,2032,1834,1670,2296,1934,51,600,100,1280,5,1,50748440,1132,159.29,3.76,12,46.87,14.00,593.00,2475,20240422,-9.90,1466,20240806,52.11,2475,-9.90,20240422,1466,52.11,20240806,10000,-77.70,20231120,1466,52.11,20240806,3.00,N,225190,100,50 억,,414961,N,N,0,N,00,N
20241004,110852,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2255,255,2,12.75,45555262072,20560221,109.84,2070,2360,1983,2600,1400,2000,2215.70,0.82,0,-369090,2394,2196,2032,1834,1670,2296,1934,51,600,100,1280,5,1,50748440,1144,161.07,3.80,12,40.51,14.00,593.00,2475,20240422,-8.89,1466,20240806,53.82,2475,-8.89,20240422,1466,53.82,20240806,10000,-77.45,20231120,1466,53.82,20240806,3.00,N,225190,100,50 억,,414961,N,N,0,N,00,N
20241004,100853,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2130,130,2,6.50,16640894837,7882722,42.11,2070,2215,1983,2600,1400,2000,2111.07,0.82,0,-357237,2394,2196,2032,1834,1670,2296,1934,51,600,100,1280,5,1,50748440,1081,152.14,3.59,12,15.53,14.00,593.00,2475,20240422,-13.94,1466,20240806,45.29,2475,-13.94,20240422,1466,45.29,20240806,10000,-78.70,20231120,1466,45.29,20240806,3.00,N,225190,100,50 억,,414961,N,N,0,N,00,N
20241004,090856,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2005,5,2,0.25,4283093095,2064076,11.03,2070,2175,1983,2600,1400,2000,2075.08,0.82,0,-278692,2394,2196,2032,1834,1670,2296,1934,51,600,100,1280,5,1,50748440,1018,143.21,3.38,12,4.07,14.00,593.00,2475,20240422,-18.99,1466,20240806,36.77,2475,-18.99,20240422,1466,36.77,20240806,10000,-79.95,20231120,1466,36.77,20240806,3.00,N,225190,100,50 억,,414961,N,N,0,N,00,N
20241002,160849,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2000,105,2,5.54,38722691356,18348217,875.85,1868,2230,1868,2460,1327,1895,2110.49,0.41,0,335415,2098,1996,1943,1841,1788,1970,1815,51,565,100,1210,5,1,50748440,1015,142.86,3.37,12,36.16,14.00,593.00,2475,20240422,-19.19,1466,20240806,36.43,2475,-19.19,20240422,1466,36.43,20240806,10000,-80.00,20231120,1466,36.43,20240806,2.71,N,225190,100,50 억,,210365,N,N,0,N,00,N
20241002,150859,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2035,140,2,7.39,37507734556,17747873,847.19,1868,2230,1868,2460,1327,1895,2113.38,0.41,0,293347,2098,1996,1943,1841,1788,1970,1815,51,565,100,1210,5,1,50748440,1033,145.36,3.43,12,34.97,14.00,593.00,2475,20240422,-17.78,1466,20240806,38.81,2475,-17.78,20240422,1466,38.81,20240806,10000,-79.65,20231120,1466,38.81,20240806,2.71,N,225190,100,50 억,,210365,N,N,0,N,00,N
20241002,140900,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2145,250,2,13.19,23210223041,10956996,523.03,1868,2230,1868,2460,1327,1895,2118.33,0.41,0,-62397,2098,1996,1943,1841,1788,1970,1815,51,565,100,1210,5,1,50748440,1089,153.21,3.62,12,21.59,14.00,593.00,2475,20240422,-13.33,1466,20240806,46.32,2475,-13.33,20240422,1466,46.32,20240806,10000,-78.55,20231120,1466,46.32,20240806,2.71,N,225190,100,50 억,,210365,N,N,0,N,00,N
20241002,130850,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1945,50,2,2.64,2028214237,1058034,50.51,1868,1974,1868,2460,1327,1895,1916.99,0.41,0,-42795,2098,1996,1943,1841,1788,1970,1815,51,565,100,1210,1,1,50748440,987,138.93,3.28,12,2.08,14.00,593.00,2475,20240422,-21.41,1466,20240806,32.67,2475,-21.41,20240422,1466,32.67,20240806,10000,-80.55,20231120,1466,32.67,20240806,2.71,N,225190,100,50 억,,210365,N,N,0,N,00,N
20241002,120850,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1916,21,2,1.11,1786229172,933070,44.54,1868,1974,1868,2460,1327,1895,1914.38,0.41,0,-65187,2098,1996,1943,1841,1788,1970,1815,51,565,100,1210,1,1,50748440,972,136.86,3.23,12,1.84,14.00,593.00,2475,20240422,-22.59,1466,20240806,30.70,2475,-22.59,20240422,1466,30.70,20240806,10000,-80.84,20231120,1466,30.70,20240806,2.71,N,225190,100,50 억,,210365,N,N,0,N,00,N
20241002,110840,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1900,5,2,0.26,948088678,499427,23.84,1868,1937,1868,2460,1327,1895,1898.36,0.41,0,-38853,2098,1996,1943,1841,1788,1970,1815,51,565,100,1210,1,1,50748440,964,135.71,3.20,12,0.98,14.00,593.00,2475,20240422,-23.23,1466,20240806,29.60,2475,-23.23,20240422,1466,29.60,20240806,10000,-81.00,20231120,1466,29.60,20240806,2.71,N,225190,100,50 억,,210365,N,N,0,N,00,N
20241002,100836,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1886,-9,5,-0.47,793539173,417566,19.93,1868,1937,1868,2460,1327,1895,1900.41,0.41,0,-55849,2098,1996,1943,1841,1788,1970,1815,51,565,100,1210,1,1,50748440,957,134.71,3.18,12,0.82,14.00,593.00,2475,20240422,-23.80,1466,20240806,28.65,2475,-23.80,20240422,1466,28.65,20240806,10000,-81.14,20231120,1466,28.65,20240806,2.71,N,225190,100,50 억,,210365,N,N,0,N,00,N
20241002,090838,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1885,-10,5,-0.53,118050374,62892,3.00,1868,1893,1868,2460,1327,1895,1876.66,0.41,0,7126,2098,1996,1943,1841,1788,1970,1815,51,565,100,1210,1,1,50748440,957,134.64,3.18,12,0.12,14.00,593.00,2475,20240422,-23.84,1466,20240806,28.58,2475,-23.84,20240422,1466,28.58,20240806,10000,-81.15,20231120,1466,28.58,20240806,2.71,N,225190,100,50 억,,210365,N,N,0,N,00,N