KissMeData/225190/price/prices-20241101.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20241129,161059,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3470,730,2,26.64,222154921750,67433447,2165.89,2745,3515,2745,3560,1920,2740,3294.00,0.35,0,479845,2930,2835,2775,2680,2620,2882,2727,51,820,100,1750,5,1,50748440,1761,247.86,5.85,12,132.88,14.00,593.00,3760,20241112,-7.71,1466,20240806,136.70,3760,-7.71,20241112,1466,136.70,20240806,9750,-64.41,20231201,1466,136.70,20240806,2.95,N,225190,100,50 억,,177336,N,N,0,N,00,N
20241129,151115,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3390,650,2,23.72,211600886170,64360929,2067.21,2745,3515,2745,3560,1920,2740,3287.74,0.35,0,541282,2930,2835,2775,2680,2620,2882,2727,51,820,100,1750,5,1,50748440,1720,242.14,5.72,12,126.82,14.00,593.00,3760,20241112,-9.84,1466,20240806,131.24,3760,-9.84,20241112,1466,131.24,20240806,9750,-65.23,20231201,1466,131.24,20240806,2.95,N,225190,100,50 억,,177336,N,N,0,N,00,N
20241129,141117,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3455,715,2,26.09,181739195110,55599846,1785.81,2745,3515,2745,3560,1920,2740,3268.71,0.35,0,436156,2930,2835,2775,2680,2620,2882,2727,51,820,100,1750,5,1,50748440,1753,246.79,5.83,12,109.56,14.00,593.00,3760,20241112,-8.11,1466,20240806,135.68,3760,-8.11,20241112,1466,135.68,20240806,9750,-64.56,20231201,1466,135.68,20240806,2.95,N,225190,100,50 억,,177336,N,N,0,N,00,N
20241129,131112,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3440,700,2,25.55,166746535985,51263986,1646.55,2745,3495,2745,3560,1920,2740,3252.72,0.35,0,325825,2930,2835,2775,2680,2620,2882,2727,51,820,100,1750,5,1,50748440,1746,245.71,5.80,12,101.02,14.00,593.00,3760,20241112,-8.51,1466,20240806,134.65,3760,-8.51,20241112,1466,134.65,20240806,9750,-64.72,20231201,1466,134.65,20240806,2.95,N,225190,100,50 억,,177336,N,N,0,N,00,N
20241129,121114,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3385,645,2,23.54,136734426095,42542946,1366.44,2745,3430,2745,3560,1920,2740,3214.05,0.35,0,424718,2930,2835,2775,2680,2620,2882,2727,51,820,100,1750,5,1,50748440,1718,241.79,5.71,12,83.83,14.00,593.00,3760,20241112,-9.97,1466,20240806,130.90,3760,-9.97,20241112,1466,130.90,20240806,9750,-65.28,20231201,1466,130.90,20240806,2.95,N,225190,100,50 억,,177336,N,N,0,N,00,N
20241129,111117,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3250,510,2,18.61,112460056850,35227755,1131.48,2745,3355,2745,3560,1920,2740,3192.39,0.35,0,249144,2930,2835,2775,2680,2620,2882,2727,51,820,100,1750,5,1,50748440,1649,232.14,5.48,12,69.42,14.00,593.00,3760,20241112,-13.56,1466,20240806,121.69,3760,-13.56,20241112,1466,121.69,20240806,9750,-66.67,20231201,1466,121.69,20240806,2.95,N,225190,100,50 억,,177336,N,N,0,N,00,N
20241129,101110,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3230,490,2,17.88,83941141675,26492685,850.92,2745,3355,2745,3560,1920,2740,3168.49,0.35,0,133155,2930,2835,2775,2680,2620,2882,2727,51,820,100,1750,5,1,50748440,1639,230.71,5.45,12,52.20,14.00,593.00,3760,20241112,-14.10,1466,20240806,120.33,3760,-14.10,20241112,1466,120.33,20240806,9750,-66.87,20231201,1466,120.33,20240806,2.95,N,225190,100,50 억,,177336,N,N,0,N,00,N
20241129,091114,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2835,95,2,3.47,1309778370,465966,14.97,2745,2845,2745,3560,1920,2740,2811.11,0.35,0,82766,2930,2835,2775,2680,2620,2882,2727,51,820,100,1750,5,1,50748440,1439,202.50,4.78,12,0.92,14.00,593.00,3760,20241112,-24.60,1466,20240806,93.38,3760,-24.60,20241112,1466,93.38,20240806,9750,-70.92,20231201,1466,93.38,20240806,2.95,N,225190,100,50 억,,177336,N,N,0,N,00,N
20241128,161059,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2740,5,2,0.18,8472251915,3033245,59.89,2720,2870,2715,3555,1915,2735,2793.46,0.23,0,60085,3045,2890,2795,2640,2545,2842,2592,51,820,100,1750,5,1,50748440,1391,195.71,4.62,12,5.98,14.00,593.00,3760,20241112,-27.13,1466,20240806,86.90,3760,-27.13,20241112,1466,86.90,20240806,9750,-71.90,20231201,1466,86.90,20240806,2.79,N,225190,100,50 억,,117823,N,N,0,N,00,N
20241128,151120,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2740,5,2,0.18,8211325885,2938125,58.02,2720,2870,2715,3555,1915,2735,2794.96,0.23,0,70020,3045,2890,2795,2640,2545,2842,2592,51,820,100,1750,5,1,50748440,1391,195.71,4.62,12,5.79,14.00,593.00,3760,20241112,-27.13,1466,20240806,86.90,3760,-27.13,20241112,1466,86.90,20240806,9750,-71.90,20231201,1466,86.90,20240806,2.79,N,225190,100,50 억,,117823,N,N,0,N,00,N
20241128,141117,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2740,5,2,0.18,7472889930,2670365,52.73,2720,2870,2715,3555,1915,2735,2798.69,0.23,0,73406,3045,2890,2795,2640,2545,2842,2592,51,820,100,1750,5,1,50748440,1391,195.71,4.62,12,5.26,14.00,593.00,3760,20241112,-27.13,1466,20240806,86.90,3760,-27.13,20241112,1466,86.90,20240806,9750,-71.90,20231201,1466,86.90,20240806,2.79,N,225190,100,50 억,,117823,N,N,0,N,00,N
20241128,131116,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2735,0,3,0.00,7111252835,2537915,50.11,2720,2870,2715,3555,1915,2735,2802.27,0.23,0,84883,3045,2890,2795,2640,2545,2842,2592,51,820,100,1750,5,1,50748440,1388,195.36,4.61,12,5.00,14.00,593.00,3760,20241112,-27.26,1466,20240806,86.56,3760,-27.26,20241112,1466,86.56,20240806,9750,-71.95,20231201,1466,86.56,20240806,2.79,N,225190,100,50 억,,117823,N,N,0,N,00,N
20241128,121117,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2755,20,2,0.73,6450633475,2296768,45.35,2720,2870,2715,3555,1915,2735,2808.90,0.23,0,147259,3045,2890,2795,2640,2545,2842,2592,51,820,100,1750,5,1,50748440,1398,196.79,4.65,12,4.53,14.00,593.00,3760,20241112,-26.73,1466,20240806,87.93,3760,-26.73,20241112,1466,87.93,20240806,9750,-71.74,20231201,1466,87.93,20240806,2.79,N,225190,100,50 억,,117823,N,N,0,N,00,N
20241128,111120,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2785,50,2,1.83,5903046980,2098710,41.44,2720,2870,2715,3555,1915,2735,2813.08,0.23,0,140438,3045,2890,2795,2640,2545,2842,2592,51,820,100,1750,5,1,50748440,1413,198.93,4.70,12,4.14,14.00,593.00,3760,20241112,-25.93,1466,20240806,89.97,3760,-25.93,20241112,1466,89.97,20240806,9750,-71.44,20231201,1466,89.97,20240806,2.79,N,225190,100,50 억,,117823,N,N,0,N,00,N
20241128,101117,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2830,95,2,3.47,4452634585,1578252,31.16,2720,2870,2715,3555,1915,2735,2821.80,0.23,0,219171,3045,2890,2795,2640,2545,2842,2592,51,820,100,1750,5,1,50748440,1436,202.14,4.77,12,3.11,14.00,593.00,3760,20241112,-24.73,1466,20240806,93.04,3760,-24.73,20241112,1466,93.04,20240806,9750,-70.97,20231201,1466,93.04,20240806,2.79,N,225190,100,50 억,,117823,N,N,0,N,00,N
20241128,091114,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2815,80,2,2.93,840437350,303343,5.99,2720,2835,2715,3555,1915,2735,2771.81,0.23,0,76310,3045,2890,2795,2640,2545,2842,2592,51,820,100,1750,5,1,50748440,1429,201.07,4.75,12,0.60,14.00,593.00,3760,20241112,-25.13,1466,20240806,92.02,3760,-25.13,20241112,1466,92.02,20240806,9750,-71.13,20231201,1466,92.02,20240806,2.79,N,225190,100,50 억,,117823,N,N,0,N,00,N
20241127,161047,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2735,0,3,0.00,14164420585,5013873,219.87,2950,2950,2700,3555,1915,2735,2825.09,1.00,0,-389621,2871,2802,2751,2682,2631,2795,2675,51,820,100,1750,5,1,50748440,1388,195.36,4.61,12,9.88,14.00,593.00,3760,20241112,-27.26,1466,20240806,86.56,3760,-27.26,20241112,1466,86.56,20240806,9750,-71.95,20231201,1466,86.56,20240806,2.64,N,225190,100,50 억,,507444,N,N,0,N,00,N
20241127,151110,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2740,5,2,0.18,13915510015,4922956,215.88,2950,2950,2700,3555,1915,2735,2826.66,1.00,0,-392716,2871,2802,2751,2682,2631,2795,2675,51,820,100,1750,5,1,50748440,1391,195.71,4.62,12,9.70,14.00,593.00,3760,20241112,-27.13,1466,20240806,86.90,3760,-27.13,20241112,1466,86.90,20240806,9750,-71.90,20231201,1466,86.90,20240806,2.64,N,225190,100,50 억,,507444,N,N,0,N,00,N
20241127,141105,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2750,15,2,0.55,13288204495,4693471,205.82,2950,2950,2700,3555,1915,2735,2831.21,1.00,0,-374474,2871,2802,2751,2682,2631,2795,2675,51,820,100,1750,5,1,50748440,1396,196.43,4.64,12,9.25,14.00,593.00,3760,20241112,-26.86,1466,20240806,87.59,3760,-26.86,20241112,1466,87.59,20240806,9750,-71.79,20231201,1466,87.59,20240806,2.64,N,225190,100,50 억,,507444,N,N,0,N,00,N
20241127,131100,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2740,5,2,0.18,12079561290,4249688,186.35,2950,2950,2735,3555,1915,2735,2842.46,1.00,0,-341704,2871,2802,2751,2682,2631,2795,2675,51,820,100,1750,5,1,50748440,1391,195.71,4.62,12,8.37,14.00,593.00,3760,20241112,-27.13,1466,20240806,86.90,3760,-27.13,20241112,1466,86.90,20240806,9750,-71.90,20231201,1466,86.90,20240806,2.64,N,225190,100,50 억,,507444,N,N,0,N,00,N
20241127,121112,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2775,40,2,1.46,11014614500,3862081,169.36,2950,2950,2760,3555,1915,2735,2851.99,1.00,0,-232311,2871,2802,2751,2682,2631,2795,2675,51,820,100,1750,5,1,50748440,1408,198.21,4.68,12,7.61,14.00,593.00,3760,20241112,-26.20,1466,20240806,89.29,3760,-26.20,20241112,1466,89.29,20240806,9750,-71.54,20231201,1466,89.29,20240806,2.64,N,225190,100,50 억,,507444,N,N,0,N,00,N
20241127,111106,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2810,75,2,2.74,10024999775,3506457,153.76,2950,2950,2770,3555,1915,2735,2859.01,1.00,0,-222863,2871,2802,2751,2682,2631,2795,2675,51,820,100,1750,5,1,50748440,1426,200.71,4.74,12,6.91,14.00,593.00,3760,20241112,-25.27,1466,20240806,91.68,3760,-25.27,20241112,1466,91.68,20240806,9750,-71.18,20231201,1466,91.68,20240806,2.64,N,225190,100,50 억,,507444,N,N,0,N,00,N
20241127,101107,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2820,85,2,3.11,8332046865,2903987,127.34,2950,2950,2795,3555,1915,2735,2869.17,1.00,0,-112064,2871,2802,2751,2682,2631,2795,2675,51,820,100,1750,5,1,50748440,1431,201.43,4.76,12,5.72,14.00,593.00,3760,20241112,-25.00,1466,20240806,92.36,3760,-25.00,20241112,1466,92.36,20240806,9750,-71.08,20231201,1466,92.36,20240806,2.64,N,225190,100,50 억,,507444,N,N,0,N,00,N
20241127,091106,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2885,150,2,5.48,4711958215,1630349,71.49,2950,2950,2830,3555,1915,2735,2890.15,1.00,0,-134875,2871,2802,2751,2682,2631,2795,2675,51,820,100,1750,5,1,50748440,1464,206.07,4.87,12,3.21,14.00,593.00,3760,20241112,-23.27,1466,20240806,96.79,3760,-23.27,20241112,1466,96.79,20240806,9750,-70.41,20231201,1466,96.79,20240806,2.64,N,225190,100,50 억,,507444,N,N,0,N,00,N
20241126,161048,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2735,-15,5,-0.55,6096299200,2214794,60.49,2735,2820,2700,3575,1925,2750,2752.56,1.36,0,-186334,2910,2830,2790,2710,2670,2810,2690,51,825,100,1760,5,1,50748440,1388,195.36,4.61,12,4.36,14.00,593.00,3760,20241112,-27.26,1466,20240806,86.56,3760,-27.26,20241112,1466,86.56,20240806,9750,-71.95,20231201,1466,86.56,20240806,2.69,N,225190,100,50 억,,691778,N,N,0,N,00,N
20241126,151100,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2715,-35,5,-1.27,5865325085,2130150,58.18,2735,2820,2700,3575,1925,2750,2753.48,1.36,0,-195770,2910,2830,2790,2710,2670,2810,2690,51,825,100,1760,5,1,50748440,1378,193.93,4.58,12,4.20,14.00,593.00,3760,20241112,-27.79,1466,20240806,85.20,3760,-27.79,20241112,1466,85.20,20240806,9750,-72.15,20231201,1466,85.20,20240806,2.69,N,225190,100,50 억,,691778,N,N,0,N,00,N
20241126,141101,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2755,5,2,0.18,5274962665,1913796,52.27,2735,2820,2700,3575,1925,2750,2756.28,1.36,0,-166415,2910,2830,2790,2710,2670,2810,2690,51,825,100,1760,5,1,50748440,1398,196.79,4.65,12,3.77,14.00,593.00,3760,20241112,-26.73,1466,20240806,87.93,3760,-26.73,20241112,1466,87.93,20240806,9750,-71.74,20231201,1466,87.93,20240806,2.69,N,225190,100,50 억,,691778,N,N,0,N,00,N
20241126,131057,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2760,10,2,0.36,4729026875,1716148,46.87,2735,2820,2700,3575,1925,2750,2755.61,1.36,0,-166380,2910,2830,2790,2710,2670,2810,2690,51,825,100,1760,5,1,50748440,1401,197.14,4.65,12,3.38,14.00,593.00,3760,20241112,-26.60,1466,20240806,88.27,3760,-26.60,20241112,1466,88.27,20240806,9750,-71.69,20231201,1466,88.27,20240806,2.69,N,225190,100,50 억,,691778,N,N,0,N,00,N
20241126,121103,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2720,-30,5,-1.09,4288436820,1555331,42.48,2735,2820,2700,3575,1925,2750,2757.25,1.36,0,-199761,2910,2830,2790,2710,2670,2810,2690,51,825,100,1760,5,1,50748440,1380,194.29,4.59,12,3.06,14.00,593.00,3760,20241112,-27.66,1466,20240806,85.54,3760,-27.66,20241112,1466,85.54,20240806,9750,-72.10,20231201,1466,85.54,20240806,2.69,N,225190,100,50 억,,691778,N,N,0,N,00,N
20241126,111106,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2740,-10,5,-0.36,3609179435,1305194,35.65,2735,2820,2705,3575,1925,2750,2765.25,1.36,0,-154191,2910,2830,2790,2710,2670,2810,2690,51,825,100,1760,5,1,50748440,1391,195.71,4.62,12,2.57,14.00,593.00,3760,20241112,-27.13,1466,20240806,86.90,3760,-27.13,20241112,1466,86.90,20240806,9750,-71.90,20231201,1466,86.90,20240806,2.69,N,225190,100,50 억,,691778,N,N,0,N,00,N
20241126,101114,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2765,15,2,0.55,3090648955,1116335,30.49,2735,2820,2705,3575,1925,2750,2768.58,1.36,0,-146715,2910,2830,2790,2710,2670,2810,2690,51,825,100,1760,5,1,50748440,1403,197.50,4.66,12,2.20,14.00,593.00,3760,20241112,-26.46,1466,20240806,88.61,3760,-26.46,20241112,1466,88.61,20240806,9750,-71.64,20231201,1466,88.61,20240806,2.69,N,225190,100,50 억,,691778,N,N,0,N,00,N
20241126,091103,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2765,15,2,0.55,641437605,235151,6.42,2735,2765,2705,3575,1925,2750,2727.72,1.36,0,-11515,2910,2830,2790,2710,2670,2810,2690,51,825,100,1760,5,1,50748440,1403,197.50,4.66,12,0.46,14.00,593.00,3760,20241112,-26.46,1466,20240806,88.61,3760,-26.46,20241112,1466,88.61,20240806,9750,-71.64,20231201,1466,88.61,20240806,2.69,N,225190,100,50 억,,691778,N,N,0,N,00,N
20241125,161035,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2750,30,2,1.10,9998368815,3562184,134.47,2770,2870,2750,3535,1905,2720,2806.99,2.07,0,-357289,2900,2810,2745,2655,2590,2855,2700,51,815,100,1740,5,1,50748440,1396,196.43,4.64,12,7.02,14.00,593.00,3760,20241112,-26.86,1466,20240806,87.59,3760,-26.86,20241112,1466,87.59,20240806,9750,-71.79,20231201,1466,87.59,20240806,2.51,N,225190,100,50 억,,1048075,N,N,0,N,00,N
20241125,151057,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2770,50,2,1.84,9417808615,3351572,126.52,2770,2870,2750,3535,1905,2720,2809.97,2.07,0,-393422,2900,2810,2745,2655,2590,2855,2700,51,815,100,1740,5,1,50748440,1406,197.86,4.67,12,6.60,14.00,593.00,3760,20241112,-26.33,1466,20240806,88.95,3760,-26.33,20241112,1466,88.95,20240806,9750,-71.59,20231201,1466,88.95,20240806,2.51,N,225190,100,50 억,,1048075,N,N,0,N,00,N
20241125,141054,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2810,90,2,3.31,8516322435,3027889,114.30,2770,2870,2750,3535,1905,2720,2812.63,2.07,0,-457607,2900,2810,2745,2655,2590,2855,2700,51,815,100,1740,5,1,50748440,1426,200.71,4.74,12,5.97,14.00,593.00,3760,20241112,-25.27,1466,20240806,91.68,3760,-25.27,20241112,1466,91.68,20240806,9750,-71.18,20231201,1466,91.68,20240806,2.51,N,225190,100,50 억,,1048075,N,N,0,N,00,N
20241125,131046,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2775,55,2,2.02,7730376495,2744702,103.61,2770,2870,2750,3535,1905,2720,2816.47,2.07,0,-488475,2900,2810,2745,2655,2590,2855,2700,51,815,100,1740,5,1,50748440,1408,198.21,4.68,12,5.41,14.00,593.00,3760,20241112,-26.20,1466,20240806,89.29,3760,-26.20,20241112,1466,89.29,20240806,9750,-71.54,20231201,1466,89.29,20240806,2.51,N,225190,100,50 억,,1048075,N,N,0,N,00,N
20241125,121059,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2785,65,2,2.39,7342128595,2605106,98.34,2770,2870,2750,3535,1905,2720,2818.36,2.07,0,-500117,2900,2810,2745,2655,2590,2855,2700,51,815,100,1740,5,1,50748440,1413,198.93,4.70,12,5.13,14.00,593.00,3760,20241112,-25.93,1466,20240806,89.97,3760,-25.93,20241112,1466,89.97,20240806,9750,-71.44,20231201,1466,89.97,20240806,2.51,N,225190,100,50 억,,1048075,N,N,0,N,00,N
20241125,111053,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2810,90,2,3.31,6855700160,2430887,91.76,2770,2870,2750,3535,1905,2720,2820.25,2.07,0,-455306,2900,2810,2745,2655,2590,2855,2700,51,815,100,1740,5,1,50748440,1426,200.71,4.74,12,4.79,14.00,593.00,3760,20241112,-25.27,1466,20240806,91.68,3760,-25.27,20241112,1466,91.68,20240806,9750,-71.18,20231201,1466,91.68,20240806,2.51,N,225190,100,50 억,,1048075,N,N,0,N,00,N
20241125,101039,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2810,90,2,3.31,4865272070,1725017,65.12,2770,2870,2750,3535,1905,2720,2820.42,2.07,0,-293133,2900,2810,2745,2655,2590,2855,2700,51,815,100,1740,5,1,50748440,1426,200.71,4.74,12,3.40,14.00,593.00,3760,20241112,-25.27,1466,20240806,91.68,3760,-25.27,20241112,1466,91.68,20240806,9750,-71.18,20231201,1466,91.68,20240806,2.51,N,225190,100,50 억,,1048075,N,N,0,N,00,N
20241125,091041,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2845,125,2,4.60,1282793950,456454,17.23,2770,2850,2750,3535,1905,2720,2810.35,2.07,0,48462,2900,2810,2745,2655,2590,2855,2700,51,815,100,1740,5,1,50748440,1444,203.21,4.80,12,0.90,14.00,593.00,3760,20241112,-24.34,1466,20240806,94.07,3760,-24.34,20241112,1466,94.07,20240806,9750,-70.82,20231201,1466,94.07,20240806,2.51,N,225190,100,50 억,,1048075,N,N,0,N,00,N
20241122,160942,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2720,-5,5,-0.18,7075474600,2581888,96.14,2685,2835,2680,3540,1910,2725,2740.45,2.15,0,-45572,2955,2840,2775,2660,2595,2807,2627,51,815,100,1740,5,1,50748440,1380,194.29,4.59,12,5.09,14.00,593.00,3760,20241112,-27.66,1466,20240806,85.54,3760,-27.66,20241112,1466,85.54,20240806,9750,-72.10,20231201,1466,85.54,20240806,2.67,N,225190,100,50 억,,1088943,N,N,0,N,00,N
20241122,150956,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2735,10,2,0.37,6742412315,2459567,91.59,2685,2835,2680,3540,1910,2725,2741.31,2.15,0,-98255,2955,2840,2775,2660,2595,2807,2627,51,815,100,1740,5,1,50748440,1388,195.36,4.61,12,4.85,14.00,593.00,3760,20241112,-27.26,1466,20240806,86.56,3760,-27.26,20241112,1466,86.56,20240806,9750,-71.95,20231201,1466,86.56,20240806,2.67,N,225190,100,50 억,,1088943,N,N,0,N,00,N
20241122,140957,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2705,-20,5,-0.73,6084524105,2218907,82.63,2685,2835,2680,3540,1910,2725,2742.14,2.15,0,-137372,2955,2840,2775,2660,2595,2807,2627,51,815,100,1740,5,1,50748440,1373,193.21,4.56,12,4.37,14.00,593.00,3760,20241112,-28.06,1466,20240806,84.52,3760,-28.06,20241112,1466,84.52,20240806,9750,-72.26,20231201,1466,84.52,20240806,2.67,N,225190,100,50 억,,1088943,N,N,0,N,00,N
20241122,130952,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2705,-20,5,-0.73,5725351775,2085726,77.67,2685,2835,2680,3540,1910,2725,2745.03,2.15,0,-131876,2955,2840,2775,2660,2595,2807,2627,51,815,100,1740,5,1,50748440,1373,193.21,4.56,12,4.11,14.00,593.00,3760,20241112,-28.06,1466,20240806,84.52,3760,-28.06,20241112,1466,84.52,20240806,9750,-72.26,20231201,1466,84.52,20240806,2.67,N,225190,100,50 억,,1088943,N,N,0,N,00,N
20241122,120958,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2695,-30,5,-1.10,5275231770,1920410,71.51,2685,2835,2680,3540,1910,2725,2746.94,2.15,0,-123191,2955,2840,2775,2660,2595,2807,2627,51,815,100,1740,5,1,50748440,1368,192.50,4.54,12,3.78,14.00,593.00,3760,20241112,-28.32,1466,20240806,83.83,3760,-28.32,20241112,1466,83.83,20240806,9750,-72.36,20231201,1466,83.83,20240806,2.67,N,225190,100,50 억,,1088943,N,N,0,N,00,N
20241122,110949,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2715,-10,5,-0.37,4695673010,1705530,63.51,2685,2835,2680,3540,1910,2725,2753.22,2.15,0,-142647,2955,2840,2775,2660,2595,2807,2627,51,815,100,1740,5,1,50748440,1378,193.93,4.58,12,3.36,14.00,593.00,3760,20241112,-27.79,1466,20240806,85.20,3760,-27.79,20241112,1466,85.20,20240806,9750,-72.15,20231201,1466,85.20,20240806,2.67,N,225190,100,50 억,,1088943,N,N,0,N,00,N
20241122,101007,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2750,25,2,0.92,3531814970,1278997,47.63,2685,2835,2680,3540,1910,2725,2761.43,2.15,0,-151562,2955,2840,2775,2660,2595,2807,2627,51,815,100,1740,5,1,50748440,1396,196.43,4.64,12,2.52,14.00,593.00,3760,20241112,-26.86,1466,20240806,87.59,3760,-26.86,20241112,1466,87.59,20240806,9750,-71.79,20231201,1466,87.59,20240806,2.67,N,225190,100,50 억,,1088943,N,N,0,N,00,N
20241122,090959,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2740,15,2,0.55,691315075,255646,9.52,2685,2745,2680,3540,1910,2725,2704.09,2.15,0,29355,2955,2840,2775,2660,2595,2807,2627,51,815,100,1740,5,1,50748440,1391,195.71,4.62,12,0.50,14.00,593.00,3760,20241112,-27.13,1466,20240806,86.90,3760,-27.13,20241112,1466,86.90,20240806,9750,-71.90,20231201,1466,86.90,20240806,2.67,N,225190,100,50 억,,1088943,N,N,0,N,00,N
20241121,160948,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2725,-170,5,-5.87,7128593550,2562979,81.59,2860,2890,2710,3760,2030,2895,2781.41,1.88,0,129097,3055,2975,2890,2810,2725,2932,2767,51,865,100,1850,5,1,50748440,1383,194.64,4.60,12,5.05,14.00,593.00,3760,20241112,-27.53,1466,20240806,85.88,3760,-27.53,20241112,1466,85.88,20240806,9750,-72.05,20231201,1466,85.88,20240806,2.62,N,225190,100,50 억,,954380,N,N,0,N,00,N
20241121,151008,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2730,-165,5,-5.70,6837692865,2456435,78.20,2860,2890,2710,3760,2030,2895,2783.56,1.88,0,122065,3055,2975,2890,2810,2725,2932,2767,51,865,100,1850,5,1,50748440,1385,195.00,4.60,12,4.84,14.00,593.00,3760,20241112,-27.39,1466,20240806,86.22,3760,-27.39,20241112,1466,86.22,20240806,9750,-72.00,20231201,1466,86.22,20240806,2.62,N,225190,100,50 억,,954380,N,N,0,N,00,N
20241121,141006,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2740,-155,5,-5.35,6033354640,2162536,68.84,2860,2890,2710,3760,2030,2895,2789.92,1.88,0,43137,3055,2975,2890,2810,2725,2932,2767,51,865,100,1850,5,1,50748440,1391,195.71,4.62,12,4.26,14.00,593.00,3760,20241112,-27.13,1466,20240806,86.90,3760,-27.13,20241112,1466,86.90,20240806,9750,-71.90,20231201,1466,86.90,20240806,2.62,N,225190,100,50 억,,954380,N,N,0,N,00,N
20241121,130959,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2750,-145,5,-5.01,5683676610,2035305,64.79,2860,2890,2710,3760,2030,2895,2792.52,1.88,0,39465,3055,2975,2890,2810,2725,2932,2767,51,865,100,1850,5,1,50748440,1396,196.43,4.64,12,4.01,14.00,593.00,3760,20241112,-26.86,1466,20240806,87.59,3760,-26.86,20241112,1466,87.59,20240806,9750,-71.79,20231201,1466,87.59,20240806,2.62,N,225190,100,50 억,,954380,N,N,0,N,00,N
20241121,121000,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2745,-150,5,-5.18,5262058070,1881653,59.90,2860,2890,2710,3760,2030,2895,2796.49,1.88,0,58342,3055,2975,2890,2810,2725,2932,2767,51,865,100,1850,5,1,50748440,1393,196.07,4.63,12,3.71,14.00,593.00,3760,20241112,-26.99,1466,20240806,87.24,3760,-26.99,20241112,1466,87.24,20240806,9750,-71.85,20231201,1466,87.24,20240806,2.62,N,225190,100,50 억,,954380,N,N,0,N,00,N
20241121,111003,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2780,-115,5,-3.97,4111529755,1461463,46.52,2860,2890,2740,3760,2030,2895,2813.27,1.88,0,25145,3055,2975,2890,2810,2725,2932,2767,51,865,100,1850,5,1,50748440,1411,198.57,4.69,12,2.88,14.00,593.00,3760,20241112,-26.06,1466,20240806,89.63,3760,-26.06,20241112,1466,89.63,20240806,9750,-71.49,20231201,1466,89.63,20240806,2.62,N,225190,100,50 억,,954380,N,N,0,N,00,N
20241121,101003,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2795,-100,5,-3.45,2742124820,966013,30.75,2860,2890,2780,3760,2030,2895,2838.58,1.88,0,-33845,3055,2975,2890,2810,2725,2932,2767,51,865,100,1850,5,1,50748440,1418,199.64,4.71,12,1.90,14.00,593.00,3760,20241112,-25.66,1466,20240806,90.65,3760,-25.66,20241112,1466,90.65,20240806,9750,-71.33,20231201,1466,90.65,20240806,2.62,N,225190,100,50 억,,954380,N,N,0,N,00,N
20241121,091005,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2865,-30,5,-1.04,687573005,239953,7.64,2860,2890,2850,3760,2030,2895,2865.40,1.88,0,-12546,3055,2975,2890,2810,2725,2932,2767,51,865,100,1850,5,1,50748440,1454,204.64,4.83,12,0.47,14.00,593.00,3760,20241112,-23.80,1466,20240806,95.43,3760,-23.80,20241112,1466,95.43,20240806,9750,-70.62,20231201,1466,95.43,20240806,2.62,N,225190,100,50 억,,954380,N,N,0,N,00,N
20241120,160955,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2895,-100,5,-3.34,8717326075,3036281,47.21,2930,2970,2805,3890,2100,2995,2870.66,1.26,0,320137,3285,3140,3060,2915,2835,3100,2875,51,895,100,1910,5,1,50748440,1469,206.79,4.88,12,5.98,14.00,593.00,3760,20241112,-23.01,1466,20240806,97.48,3760,-23.01,20241112,1466,97.48,20240806,10000,-71.05,20231120,1466,97.48,20240806,2.77,N,225190,100,50 억,,639078,N,N,0,N,00,N
20241120,151008,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2875,-120,5,-4.01,8063679880,2810035,43.69,2930,2970,2805,3890,2100,2995,2869.36,1.26,0,293015,3285,3140,3060,2915,2835,3100,2875,51,895,100,1910,5,1,50748440,1459,205.36,4.85,12,5.54,14.00,593.00,3760,20241112,-23.54,1466,20240806,96.11,3760,-23.54,20241112,1466,96.11,20240806,10000,-71.25,20231120,1466,96.11,20240806,2.77,N,225190,100,50 억,,639078,N,N,0,N,00,N
20241120,141010,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2865,-130,5,-4.34,7272818065,2534389,39.41,2930,2970,2805,3890,2100,2995,2869.38,1.26,0,258959,3285,3140,3060,2915,2835,3100,2875,51,895,100,1910,5,1,50748440,1454,204.64,4.83,12,4.99,14.00,593.00,3760,20241112,-23.80,1466,20240806,95.43,3760,-23.80,20241112,1466,95.43,20240806,10000,-71.35,20231120,1466,95.43,20240806,2.77,N,225190,100,50 억,,639078,N,N,0,N,00,N
20241120,131012,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2880,-115,5,-3.84,6777336660,2361466,36.72,2930,2970,2805,3890,2100,2995,2869.68,1.26,0,247194,3285,3140,3060,2915,2835,3100,2875,51,895,100,1910,5,1,50748440,1462,205.71,4.86,12,4.65,14.00,593.00,3760,20241112,-23.40,1466,20240806,96.45,3760,-23.40,20241112,1466,96.45,20240806,10000,-71.20,20231120,1466,96.45,20240806,2.77,N,225190,100,50 억,,639078,N,N,0,N,00,N
20241120,121010,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2875,-120,5,-4.01,6267623890,2184234,33.96,2930,2970,2805,3890,2100,2995,2869.17,1.26,0,241206,3285,3140,3060,2915,2835,3100,2875,51,895,100,1910,5,1,50748440,1459,205.36,4.85,12,4.30,14.00,593.00,3760,20241112,-23.54,1466,20240806,96.11,3760,-23.54,20241112,1466,96.11,20240806,10000,-71.25,20231120,1466,96.11,20240806,2.77,N,225190,100,50 억,,639078,N,N,0,N,00,N
20241120,111013,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2850,-145,5,-4.84,5761398945,2006887,31.21,2930,2970,2805,3890,2100,2995,2870.48,1.26,0,258838,3285,3140,3060,2915,2835,3100,2875,51,895,100,1910,5,1,50748440,1446,203.57,4.81,12,3.95,14.00,593.00,3760,20241112,-24.20,1466,20240806,94.41,3760,-24.20,20241112,1466,94.41,20240806,10000,-71.50,20231120,1466,94.41,20240806,2.77,N,225190,100,50 억,,639078,N,N,0,N,00,N
20241120,101010,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2890,-105,5,-3.51,4668061200,1626855,25.30,2930,2970,2805,3890,2100,2995,2868.96,1.26,0,207568,3285,3140,3060,2915,2835,3100,2875,51,895,100,1910,5,1,50748440,1467,206.43,4.87,12,3.21,14.00,593.00,3760,20241112,-23.14,1466,20240806,97.14,3760,-23.14,20241112,1466,97.14,20240806,10000,-71.10,20231120,1466,97.14,20240806,2.77,N,225190,100,50 억,,639078,N,N,0,N,00,N
20241120,091009,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2900,-95,5,-3.17,1213790235,415224,6.46,2930,2970,2875,3890,2100,2995,2922.27,1.26,0,39069,3285,3140,3060,2915,2835,3100,2875,51,895,100,1910,5,1,50748440,1472,207.14,4.89,12,0.82,14.00,593.00,3760,20241112,-22.87,1466,20240806,97.82,3760,-22.87,20241112,1466,97.82,20240806,10000,-71.00,20231120,1466,97.82,20240806,2.77,N,225190,100,50 억,,639078,N,N,0,N,00,N
20241119,160914,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2995,-75,5,-2.44,19596353390,6317345,25.26,3070,3205,2980,3990,2150,3070,3102.03,1.36,0,-71054,3733,3401,3218,2886,2703,3310,2795,51,920,100,1960,5,1,50748440,1520,213.93,5.05,12,12.45,14.00,593.00,3760,20241112,-20.35,1466,20240806,104.30,3760,-20.35,20241112,1466,104.30,20240806,10000,-70.05,20231120,1466,104.30,20240806,3.01,N,225190,100,50 억,,689331,N,N,0,N,00,N
20241119,150929,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3025,-45,5,-1.47,18987053650,6114253,24.45,3070,3205,2980,3990,2150,3070,3105.39,1.36,0,-116320,3733,3401,3218,2886,2703,3310,2795,51,920,100,1960,5,1,50748440,1535,216.07,5.10,12,12.05,14.00,593.00,3760,20241112,-19.55,1466,20240806,106.34,3760,-19.55,20241112,1466,106.34,20240806,10000,-69.75,20231120,1466,106.34,20240806,3.01,N,225190,100,50 억,,689331,N,N,0,N,00,N
20241119,140928,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3040,-30,5,-0.98,17094523570,5485284,21.94,3070,3205,3035,3990,2150,3070,3116.45,1.36,0,-228823,3733,3401,3218,2886,2703,3310,2795,51,920,100,1960,5,1,50748440,1543,217.14,5.13,12,10.81,14.00,593.00,3760,20241112,-19.15,1466,20240806,107.37,3760,-19.15,20241112,1466,107.37,20240806,10000,-69.60,20231120,1466,107.37,20240806,3.01,N,225190,100,50 억,,689331,N,N,0,N,00,N
20241119,130931,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3080,10,2,0.33,16371305315,5248858,20.99,3070,3205,3035,3990,2150,3070,3119.04,1.36,0,-255044,3733,3401,3218,2886,2703,3310,2795,51,920,100,1960,5,1,50748440,1563,220.00,5.19,12,10.34,14.00,593.00,3760,20241112,-18.09,1466,20240806,110.10,3760,-18.09,20241112,1466,110.10,20240806,10000,-69.20,20231120,1466,110.10,20240806,3.01,N,225190,100,50 억,,689331,N,N,0,N,00,N
20241119,120921,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3070,0,3,0.00,15171775085,4857084,19.42,3070,3205,3035,3990,2150,3070,3123.66,1.36,0,-284896,3733,3401,3218,2886,2703,3310,2795,51,920,100,1960,5,1,50748440,1558,219.29,5.18,12,9.57,14.00,593.00,3760,20241112,-18.35,1466,20240806,109.41,3760,-18.35,20241112,1466,109.41,20240806,10000,-69.30,20231120,1466,109.41,20240806,3.01,N,225190,100,50 억,,689331,N,N,0,N,00,N
20241119,110931,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3105,35,2,1.14,11263622185,3613499,14.45,3070,3190,3035,3990,2150,3070,3117.12,1.36,0,-196111,3733,3401,3218,2886,2703,3310,2795,51,920,100,1960,5,1,50748440,1576,221.79,5.24,12,7.12,14.00,593.00,3760,20241112,-17.42,1466,20240806,111.80,3760,-17.42,20241112,1466,111.80,20240806,10000,-68.95,20231120,1466,111.80,20240806,3.01,N,225190,100,50 억,,689331,N,N,0,N,00,N
20241119,100955,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3115,45,2,1.47,8965989010,2874763,11.50,3070,3190,3035,3990,2150,3070,3118.89,1.36,0,-59991,3733,3401,3218,2886,2703,3310,2795,51,920,100,1960,5,1,50748440,1581,222.50,5.25,12,5.66,14.00,593.00,3760,20241112,-17.15,1466,20240806,112.48,3760,-17.15,20241112,1466,112.48,20240806,10000,-68.85,20231120,1466,112.48,20240806,3.01,N,225190,100,50 억,,689331,N,N,0,N,00,N
20241119,090948,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3055,-15,5,-0.49,2513686675,813693,3.25,3070,3145,3035,3990,2150,3070,3089.27,1.36,0,44870,3733,3401,3218,2886,2703,3310,2795,51,920,100,1960,5,1,50748440,1550,218.21,5.15,12,1.60,14.00,593.00,3760,20241112,-18.75,1466,20240806,108.39,3760,-18.75,20241112,1466,108.39,20240806,10000,-69.45,20231120,1466,108.39,20240806,3.01,N,225190,100,50 억,,689331,N,N,0,N,00,N
20241118,160919,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3070,-135,5,-4.21,83475114170,24784407,304.47,3305,3550,3035,4165,2245,3205,3368.28,2.14,0,-409337,3408,3306,3153,3051,2898,3357,3102,51,960,100,2050,5,1,50748440,1558,219.29,5.18,12,48.84,14.00,593.00,3760,20241112,-18.35,1466,20240806,109.41,3760,-18.35,20241112,1466,109.41,20240806,10000,-69.30,20231120,1466,109.41,20240806,2.72,N,225190,100,50 억,,1085436,N,N,0,N,00,N
20241118,150931,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3060,-145,5,-4.52,82042796800,24315988,298.71,3305,3550,3045,4165,2245,3205,3374.03,2.14,0,-526317,3408,3306,3153,3051,2898,3357,3102,51,960,100,2050,5,1,50748440,1553,218.57,5.16,12,47.91,14.00,593.00,3760,20241112,-18.62,1466,20240806,108.73,3760,-18.62,20241112,1466,108.73,20240806,10000,-69.40,20231120,1466,108.73,20240806,2.72,N,225190,100,50 억,,1085436,N,N,0,N,00,N
20241118,140933,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3120,-85,5,-2.65,79008955185,23335206,286.67,3305,3550,3085,4165,2245,3205,3385.83,2.14,0,-813837,3408,3306,3153,3051,2898,3357,3102,51,960,100,2050,5,1,50748440,1583,222.86,5.26,12,45.98,14.00,593.00,3760,20241112,-17.02,1466,20240806,112.82,3760,-17.02,20241112,1466,112.82,20240806,10000,-68.80,20231120,1466,112.82,20240806,2.72,N,225190,100,50 억,,1085436,N,N,0,N,00,N
20241118,130926,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3160,-45,5,-1.40,76560936390,22552367,277.05,3305,3550,3085,4165,2245,3205,3394.81,2.14,0,-940223,3408,3306,3153,3051,2898,3357,3102,51,960,100,2050,5,1,50748440,1604,225.71,5.33,12,44.44,14.00,593.00,3760,20241112,-15.96,1466,20240806,115.55,3760,-15.96,20241112,1466,115.55,20240806,10000,-68.40,20231120,1466,115.55,20240806,2.72,N,225190,100,50 억,,1085436,N,N,0,N,00,N
20241118,120930,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3345,140,2,4.37,66303924850,19353465,237.75,3305,3550,3215,4165,2245,3205,3425.95,2.14,0,-976927,3408,3306,3153,3051,2898,3357,3102,51,960,100,2050,5,1,50748440,1698,238.93,5.64,12,38.14,14.00,593.00,3760,20241112,-11.04,1466,20240806,128.17,3760,-11.04,20241112,1466,128.17,20240806,10000,-66.55,20231120,1466,128.17,20240806,2.72,N,225190,100,50 억,,1085436,N,N,0,N,00,N
20241118,110931,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3380,175,2,5.46,59458247960,17341471,213.03,3305,3550,3215,4165,2245,3205,3428.68,2.14,0,-952707,3408,3306,3153,3051,2898,3357,3102,51,960,100,2050,5,1,50748440,1715,241.43,5.70,12,34.17,14.00,593.00,3760,20241112,-10.11,1466,20240806,130.56,3760,-10.11,20241112,1466,130.56,20240806,10000,-66.20,20231120,1466,130.56,20240806,2.72,N,225190,100,50 억,,1085436,N,N,0,N,00,N
20241118,100919,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3370,165,2,5.15,50319805795,14653081,180.01,3305,3550,3215,4165,2245,3205,3434.08,2.14,0,-946402,3408,3306,3153,3051,2898,3357,3102,51,960,100,2050,5,1,50748440,1710,240.71,5.68,12,28.87,14.00,593.00,3760,20241112,-10.37,1466,20240806,129.88,3760,-10.37,20241112,1466,129.88,20240806,10000,-66.30,20231120,1466,129.88,20240806,2.72,N,225190,100,50 억,,1085436,N,N,0,N,00,N
20241118,090920,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3410,205,2,6.40,9578974730,2872942,35.29,3305,3445,3215,4165,2245,3205,3334.23,2.14,0,-463034,3408,3306,3153,3051,2898,3357,3102,51,960,100,2050,5,1,50748440,1731,243.57,5.75,12,5.66,14.00,593.00,3760,20241112,-9.31,1466,20240806,132.61,3760,-9.31,20241112,1466,132.61,20240806,10000,-65.90,20231120,1466,132.61,20240806,2.72,N,225190,100,50 억,,1085436,N,N,0,N,00,N
20241115,160952,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3205,-165,5,-4.90,23438457150,7508008,56.15,3140,3255,3000,4380,2360,3370,3121.38,0.56,0,831424,3633,3501,3313,3181,2993,3567,3247,51,1010,100,2150,5,1,50748440,1626,228.93,5.40,12,14.79,14.00,593.00,3760,20241112,-14.76,1466,20240806,118.62,3760,-14.76,20241112,1466,118.62,20240806,10000,-67.95,20231120,1466,118.62,20240806,3.05,N,225190,100,50 억,,284228,N,N,0,N,00,N
20241115,151021,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3220,-150,5,-4.45,21876067830,7023470,52.53,3140,3245,3000,4380,2360,3370,3114.34,0.56,0,846497,3633,3501,3313,3181,2993,3567,3247,51,1010,100,2150,5,1,50748440,1634,230.00,5.43,12,13.84,14.00,593.00,3760,20241112,-14.36,1466,20240806,119.65,3760,-14.36,20241112,1466,119.65,20240806,10000,-67.80,20231120,1466,119.65,20240806,3.05,N,225190,100,50 억,,284228,N,N,0,N,00,N
20241115,141010,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3230,-140,5,-4.15,19613374730,6319903,47.26,3140,3240,3000,4380,2360,3370,3103.00,0.56,0,747930,3633,3501,3313,3181,2993,3567,3247,51,1010,100,2150,5,1,50748440,1639,230.71,5.45,12,12.45,14.00,593.00,3760,20241112,-14.10,1466,20240806,120.33,3760,-14.10,20241112,1466,120.33,20240806,10000,-67.70,20231120,1466,120.33,20240806,3.05,N,225190,100,50 억,,284228,N,N,0,N,00,N
20241115,131011,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3160,-210,5,-6.23,15915191995,5161215,38.60,3140,3180,3000,4380,2360,3370,3083.05,0.56,0,612327,3633,3501,3313,3181,2993,3567,3247,51,1010,100,2150,5,1,50748440,1604,225.71,5.33,12,10.17,14.00,593.00,3760,20241112,-15.96,1466,20240806,115.55,3760,-15.96,20241112,1466,115.55,20240806,10000,-68.40,20231120,1466,115.55,20240806,3.05,N,225190,100,50 억,,284228,N,N,0,N,00,N
20241115,121011,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3025,-345,5,-10.24,12780465890,4152709,31.06,3140,3180,3000,4380,2360,3370,3076.90,0.56,0,375425,3633,3501,3313,3181,2993,3567,3247,51,1010,100,2150,5,1,50748440,1535,216.07,5.10,12,8.18,14.00,593.00,3760,20241112,-19.55,1466,20240806,106.34,3760,-19.55,20241112,1466,106.34,20240806,10000,-69.75,20231120,1466,106.34,20240806,3.05,N,225190,100,50 억,,284228,N,N,0,N,00,N
20241115,110948,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3035,-335,5,-9.94,11690512560,3792224,28.36,3140,3180,3000,4380,2360,3370,3081.99,0.56,0,402404,3633,3501,3313,3181,2993,3567,3247,51,1010,100,2150,5,1,50748440,1540,216.79,5.12,12,7.47,14.00,593.00,3760,20241112,-19.28,1466,20240806,107.03,3760,-19.28,20241112,1466,107.03,20240806,10000,-69.65,20231120,1466,107.03,20240806,3.05,N,225190,100,50 억,,284228,N,N,0,N,00,N
20241115,100947,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3070,-300,5,-8.90,8389650730,2707035,20.25,3140,3180,3025,4380,2360,3370,3098.18,0.56,0,324697,3633,3501,3313,3181,2993,3567,3247,51,1010,100,2150,5,1,50748440,1558,219.29,5.18,12,5.33,14.00,593.00,3760,20241112,-18.35,1466,20240806,109.41,3760,-18.35,20241112,1466,109.41,20240806,10000,-69.30,20231120,1466,109.41,20240806,3.05,N,225190,100,50 억,,284228,N,N,0,N,00,N
20241115,090901,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3145,-225,5,-6.68,2867457735,915148,6.84,3140,3180,3070,4380,2360,3370,3130.67,0.56,0,112101,3633,3501,3313,3181,2993,3567,3247,51,1010,100,2150,5,1,50748440,1596,224.64,5.30,12,1.80,14.00,593.00,3760,20241112,-16.36,1466,20240806,114.53,3760,-16.36,20241112,1466,114.53,20240806,10000,-68.55,20231120,1466,114.53,20240806,3.05,N,225190,100,50 억,,284228,N,N,0,N,00,N
20241114,160941,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3315,-35,5,-1.04,36186496795,10955262,121.83,3310,3405,3125,4355,2345,3350,3303.09,0.85,0,-204254,3613,3481,3338,3206,3063,3410,3135,51,1005,100,2140,5,1,50748440,1682,236.79,5.59,12,21.59,14.00,593.00,3760,20241112,-11.84,1466,20240806,126.13,3760,-11.84,20241112,1466,126.13,20240806,10000,-66.85,20231120,1466,126.13,20240806,2.63,N,225190,100,50 억,,431387,N,N,0,N,00,N
20241114,150948,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3325,-25,5,-0.75,33584633405,10172059,113.12,3310,3405,3125,4355,2345,3350,3301.62,0.85,0,-135722,3613,3481,3338,3206,3063,3410,3135,51,1005,100,2140,5,1,50748440,1687,237.50,5.61,12,20.04,14.00,593.00,3760,20241112,-11.57,1466,20240806,126.81,3760,-11.57,20241112,1466,126.81,20240806,10000,-66.75,20231120,1466,126.81,20240806,2.63,N,225190,100,50 억,,431387,N,N,0,N,00,N
20241114,140940,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3320,-30,5,-0.90,29593901255,8968422,99.73,3310,3405,3125,4355,2345,3350,3299.75,0.85,0,-19792,3613,3481,3338,3206,3063,3410,3135,51,1005,100,2140,5,1,50748440,1685,237.14,5.60,12,17.67,14.00,593.00,3760,20241112,-11.70,1466,20240806,126.47,3760,-11.70,20241112,1466,126.47,20240806,10000,-66.80,20231120,1466,126.47,20240806,2.63,N,225190,100,50 억,,431387,N,N,0,N,00,N
20241114,130941,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3240,-110,5,-3.28,26096145130,7910506,87.97,3310,3405,3125,4355,2345,3350,3298.88,0.85,0,55293,3613,3481,3338,3206,3063,3410,3135,51,1005,100,2140,5,1,50748440,1644,231.43,5.46,12,15.59,14.00,593.00,3760,20241112,-13.83,1466,20240806,121.01,3760,-13.83,20241112,1466,121.01,20240806,10000,-67.60,20231120,1466,121.01,20240806,2.63,N,225190,100,50 억,,431387,N,N,0,N,00,N
20241114,120939,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3310,-40,5,-1.19,23888055020,7232648,80.43,3310,3405,3125,4355,2345,3350,3302.76,0.85,0,-3616,3613,3481,3338,3206,3063,3410,3135,51,1005,100,2140,5,1,50748440,1680,236.43,5.58,12,14.25,14.00,593.00,3760,20241112,-11.97,1466,20240806,125.78,3760,-11.97,20241112,1466,125.78,20240806,10000,-66.90,20231120,1466,125.78,20240806,2.63,N,225190,100,50 억,,431387,N,N,0,N,00,N
20241114,110937,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3230,-120,5,-3.58,12066362555,3684007,40.97,3310,3375,3125,4355,2345,3350,3275.19,0.85,0,81155,3613,3481,3338,3206,3063,3410,3135,51,1005,100,2140,5,1,50748440,1639,230.71,5.45,12,7.26,14.00,593.00,3760,20241112,-14.10,1466,20240806,120.33,3760,-14.10,20241112,1466,120.33,20240806,10000,-67.70,20231120,1466,120.33,20240806,2.63,N,225190,100,50 억,,431387,N,N,0,N,00,N
20241114,100958,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3365,15,2,0.45,3821301725,1153164,12.82,3310,3370,3270,4355,2345,3350,3313.53,0.85,0,-69665,3613,3481,3338,3206,3063,3410,3135,51,1005,100,2140,5,1,50748440,1708,240.36,5.67,12,2.27,14.00,593.00,3760,20241112,-10.51,1466,20240806,129.54,3760,-10.51,20241112,1466,129.54,20240806,10000,-66.35,20231120,1466,129.54,20240806,2.63,N,225190,100,50 억,,431387,N,N,0,N,00,N
20241114,090934,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3350,0,3,0.00,0,0,0.00,0,0,0,4355,2345,3350,0.00,0.85,0,0,3613,3481,3338,3206,3063,3410,3135,51,1005,100,2140,5,1,50748440,1700,239.29,5.65,12,0.00,14.00,593.00,3760,20241112,-10.90,1466,20240806,128.51,3760,-10.90,20241112,1466,128.51,20240806,10000,-66.50,20231120,1466,128.51,20240806,2.63,N,225190,100,50 억,,431387,N,N,0,N,00,N
20241113,160617,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3350,-130,5,-3.74,28878063340,8683668,27.03,3455,3470,3195,4520,2440,3480,3325.39,0.84,0,51901,3973,3726,3513,3266,3053,3620,3160,51,1040,100,2220,5,1,50748440,1700,239.29,5.65,12,17.11,14.00,593.00,3760,20241112,-10.90,1466,20240806,128.51,3760,-10.90,20241112,1466,128.51,20240806,10000,-66.50,20231120,1466,128.51,20240806,3.21,N,225190,100,50 억,,423986,N,N,0,N,00,N
20241113,150647,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3310,-170,5,-4.89,26343003375,7922077,24.66,3455,3470,3195,4520,2440,3480,3325.21,0.84,0,169771,3973,3726,3513,3266,3053,3620,3160,51,1040,100,2220,5,1,50748440,1680,236.43,5.58,12,15.61,14.00,593.00,3760,20241112,-11.97,1466,20240806,125.78,3760,-11.97,20241112,1466,125.78,20240806,10000,-66.90,20231120,1466,125.78,20240806,3.21,N,225190,100,50 억,,423986,N,N,0,N,00,N
20241113,140645,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3330,-150,5,-4.31,22184546150,6669637,20.76,3455,3470,3195,4520,2440,3480,3326.14,0.84,0,350977,3973,3726,3513,3266,3053,3620,3160,51,1040,100,2220,5,1,50748440,1690,237.86,5.62,12,13.14,14.00,593.00,3760,20241112,-11.44,1466,20240806,127.15,3760,-11.44,20241112,1466,127.15,20240806,10000,-66.70,20231120,1466,127.15,20240806,3.21,N,225190,100,50 억,,423986,N,N,0,N,00,N
20241113,130643,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3320,-160,5,-4.60,20178862190,6066804,18.88,3455,3470,3195,4520,2440,3480,3326.04,0.84,0,357863,3973,3726,3513,3266,3053,3620,3160,51,1040,100,2220,5,1,50748440,1685,237.14,5.60,12,11.95,14.00,593.00,3760,20241112,-11.70,1466,20240806,126.47,3760,-11.70,20241112,1466,126.47,20240806,10000,-66.80,20231120,1466,126.47,20240806,3.21,N,225190,100,50 억,,423986,N,N,0,N,00,N
20241113,120638,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3305,-175,5,-5.03,18118148395,5447632,16.96,3455,3470,3195,4520,2440,3480,3325.80,0.84,0,362222,3973,3726,3513,3266,3053,3620,3160,51,1040,100,2220,5,1,50748440,1677,236.07,5.57,12,10.73,14.00,593.00,3760,20241112,-12.10,1466,20240806,125.44,3760,-12.10,20241112,1466,125.44,20240806,10000,-66.95,20231120,1466,125.44,20240806,3.21,N,225190,100,50 억,,423986,N,N,0,N,00,N
20241113,110635,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3320,-160,5,-4.60,16539497190,4970616,15.47,3455,3470,3195,4520,2440,3480,3327.37,0.84,0,319081,3973,3726,3513,3266,3053,3620,3160,51,1040,100,2220,5,1,50748440,1685,237.14,5.60,12,9.79,14.00,593.00,3760,20241112,-11.70,1466,20240806,126.47,3760,-11.70,20241112,1466,126.47,20240806,10000,-66.80,20231120,1466,126.47,20240806,3.21,N,225190,100,50 억,,423986,N,N,0,N,00,N
20241113,100637,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3255,-225,5,-6.47,12289413445,3664727,11.41,3455,3470,3225,4520,2440,3480,3353.34,0.84,0,145473,3973,3726,3513,3266,3053,3620,3160,51,1040,100,2220,5,1,50748440,1652,232.50,5.49,12,7.22,14.00,593.00,3760,20241112,-13.43,1466,20240806,122.03,3760,-13.43,20241112,1466,122.03,20240806,10000,-67.45,20231120,1466,122.03,20240806,3.21,N,225190,100,50 억,,423986,N,N,0,N,00,N
20241113,090627,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3350,-130,5,-3.74,3761186220,1108997,3.45,3455,3470,3310,4520,2440,3480,3391.30,0.84,0,50781,3973,3726,3513,3266,3053,3620,3160,51,1040,100,2220,5,1,50748440,1700,239.29,5.65,12,2.19,14.00,593.00,3760,20241112,-10.90,1466,20240806,128.51,3760,-10.90,20241112,1466,128.51,20240806,10000,-66.50,20231120,1466,128.51,20240806,3.21,N,225190,100,50 억,,423986,N,N,0,N,00,N
20241112,160907,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3480,85,2,2.50,111176739545,31788547,58.91,3540,3760,3300,4410,2380,3395,3497.42,0.46,0,187660,3931,3662,3126,2857,2321,3797,2992,51,1015,100,2170,5,1,50748440,1766,248.57,5.87,12,62.64,14.00,593.00,3760,20241112,-7.45,1466,20240806,137.38,3760,-7.45,20241112,1466,137.38,20240806,10000,-65.20,20231120,1466,137.38,20240806,2.77,N,225190,100,50 억,,232694,N,N,0,N,00,N
20241112,150916,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3450,55,2,1.62,107649085410,30770826,57.02,3540,3760,3300,4410,2380,3395,3498.42,0.46,0,200081,3931,3662,3126,2857,2321,3797,2992,51,1015,100,2170,5,1,50748440,1751,246.43,5.82,12,60.63,14.00,593.00,3760,20241112,-8.24,1466,20240806,135.33,3760,-8.24,20241112,1466,135.33,20240806,10000,-65.50,20231120,1466,135.33,20240806,2.77,N,225190,100,50 억,,232694,N,N,0,N,00,N
20241112,140918,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3335,-60,5,-1.77,100992624455,28818666,53.41,3540,3760,3300,4410,2380,3395,3504.43,0.46,0,46409,3931,3662,3126,2857,2321,3797,2992,51,1015,100,2170,5,1,50748440,1692,238.21,5.62,12,56.79,14.00,593.00,3760,20241112,-11.30,1466,20240806,127.49,3760,-11.30,20241112,1466,127.49,20240806,10000,-66.65,20231120,1466,127.49,20240806,2.77,N,225190,100,50 억,,232694,N,N,0,N,00,N
20241112,130920,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3380,-15,5,-0.44,92344273330,26278383,48.70,3540,3760,3330,4410,2380,3395,3514.09,0.46,0,137407,3931,3662,3126,2857,2321,3797,2992,51,1015,100,2170,5,1,50748440,1715,241.43,5.70,12,51.78,14.00,593.00,3760,20241112,-10.11,1466,20240806,130.56,3760,-10.11,20241112,1466,130.56,20240806,10000,-66.20,20231120,1466,130.56,20240806,2.77,N,225190,100,50 억,,232694,N,N,0,N,00,N
20241112,120916,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3460,65,2,1.91,88113289495,25035998,46.40,3540,3760,3330,4410,2380,3395,3519.48,0.46,0,34342,3931,3662,3126,2857,2321,3797,2992,51,1015,100,2170,5,1,50748440,1756,247.14,5.83,12,49.33,14.00,593.00,3760,20241112,-7.98,1466,20240806,136.02,3760,-7.98,20241112,1466,136.02,20240806,10000,-65.40,20231120,1466,136.02,20240806,2.77,N,225190,100,50 억,,232694,N,N,0,N,00,N
20241112,110913,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3405,10,2,0.29,76998595160,21793202,40.39,3540,3760,3365,4410,2380,3395,3533.16,0.46,0,-96017,3931,3662,3126,2857,2321,3797,2992,51,1015,100,2170,5,1,50748440,1728,243.21,5.74,12,42.94,14.00,593.00,3760,20241112,-9.44,1466,20240806,132.26,3760,-9.44,20241112,1466,132.26,20240806,10000,-65.95,20231120,1466,132.26,20240806,2.77,N,225190,100,50 억,,232694,N,N,0,N,00,N
20241112,100912,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3455,60,2,1.77,68189521580,19244056,35.66,3540,3760,3365,4410,2380,3395,3543.43,0.46,0,-97841,3931,3662,3126,2857,2321,3797,2992,51,1015,100,2170,5,1,50748440,1753,246.79,5.83,12,37.92,14.00,593.00,3760,20241112,-8.11,1466,20240806,135.68,3760,-8.11,20241112,1466,135.68,20240806,10000,-65.45,20231120,1466,135.68,20240806,2.77,N,225190,100,50 억,,232694,N,N,0,N,00,N
20241112,090911,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3530,135,2,3.98,36637324755,10168094,18.84,3540,3760,3455,4410,2380,3395,3603.22,0.46,0,-103625,3931,3662,3126,2857,2321,3797,2992,51,1015,100,2170,5,1,50748440,1791,252.14,5.95,12,20.04,14.00,593.00,3760,20241112,-6.12,1466,20240806,140.79,3760,-6.12,20241112,1466,140.79,20240806,10000,-64.70,20231120,1466,140.79,20240806,2.77,N,225190,100,50 억,,232694,N,N,0,N,00,N
20241111,160905,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3395,780,1,29.83,162770107910,53488330,309.66,2605,3395,2590,3395,1835,2615,3040.99,0.69,0,-106396,2928,2771,2588,2431,2248,2850,2510,51,780,100,1670,5,1,50748440,1723,242.50,5.73,12,105.40,14.00,593.00,3395,20241111,0.00,1466,20240806,131.58,3395,0.00,20241111,1466,131.58,20240806,10000,-66.05,20231120,1466,131.58,20240806,2.66,N,225190,100,50 억,,352555,N,N,0,N,00,N
20241111,150930,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3395,780,1,29.83,159851602950,52628682,304.68,2605,3395,2590,3395,1835,2615,3037.54,0.69,0,-105936,2928,2771,2588,2431,2248,2850,2510,51,780,100,1670,5,1,50748440,1723,242.50,5.73,12,103.71,14.00,593.00,3395,20241111,0.00,1466,20240806,131.58,3395,0.00,20241111,1466,131.58,20240806,10000,-66.05,20231120,1466,131.58,20240806,2.66,N,225190,100,50 억,,352555,N,N,0,N,00,N
20241111,140918,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3255,640,2,24.47,121523217920,40767931,236.01,2605,3315,2590,3395,1835,2615,2981.06,0.69,0,-161876,2928,2771,2588,2431,2248,2850,2510,51,780,100,1670,5,1,50748440,1652,232.50,5.49,12,80.33,14.00,593.00,3355,20241016,-2.98,1466,20240806,122.03,3355,-2.98,20241016,1466,122.03,20240806,10000,-67.45,20231120,1466,122.03,20240806,2.66,N,225190,100,50 억,,352555,N,N,0,N,00,N
20241111,130915,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3030,415,2,15.87,74904286930,26126500,151.25,2605,3085,2590,3395,1835,2615,2867.21,0.69,0,-80070,2928,2771,2588,2431,2248,2850,2510,51,780,100,1670,5,1,50748440,1538,216.43,5.11,12,51.48,14.00,593.00,3355,20241016,-9.69,1466,20240806,106.68,3355,-9.69,20241016,1466,106.68,20240806,10000,-69.70,20231120,1466,106.68,20240806,2.66,N,225190,100,50 억,,352555,N,N,0,N,00,N
20241111,120911,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2830,215,2,8.22,56371881885,19873184,115.05,2605,2980,2590,3395,1835,2615,2836.84,0.69,0,-110888,2928,2771,2588,2431,2248,2850,2510,51,780,100,1670,5,1,50748440,1436,202.14,4.77,12,39.16,14.00,593.00,3355,20241016,-15.65,1466,20240806,93.04,3355,-15.65,20241016,1466,93.04,20240806,10000,-71.70,20231120,1466,93.04,20240806,2.66,N,225190,100,50 억,,352555,N,N,0,N,00,N
20241111,110910,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2865,250,2,9.56,38724118745,13801962,79.90,2605,2940,2590,3395,1835,2615,2806.02,0.69,0,-207700,2928,2771,2588,2431,2248,2850,2510,51,780,100,1670,5,1,50748440,1454,204.64,4.83,12,27.20,14.00,593.00,3355,20241016,-14.61,1466,20240806,95.43,3355,-14.61,20241016,1466,95.43,20240806,10000,-71.35,20231120,1466,95.43,20240806,2.66,N,225190,100,50 억,,352555,N,N,0,N,00,N
20241111,100904,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2740,125,2,4.78,11480181740,4253037,24.62,2605,2780,2590,3395,1835,2615,2699.76,0.69,0,-177993,2928,2771,2588,2431,2248,2850,2510,51,780,100,1670,5,1,50748440,1391,195.71,4.62,12,8.38,14.00,593.00,3355,20241016,-18.33,1466,20240806,86.90,3355,-18.33,20241016,1466,86.90,20240806,10000,-72.60,20231120,1466,86.90,20240806,2.66,N,225190,100,50 억,,352555,N,N,0,N,00,N
20241111,090901,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2610,-5,5,-0.19,1437096215,549426,3.18,2605,2660,2590,3395,1835,2615,2615.66,0.69,0,-49186,2928,2771,2588,2431,2248,2850,2510,51,780,100,1670,5,1,50748440,1325,186.43,4.40,12,1.08,14.00,593.00,3355,20241016,-22.21,1466,20240806,78.04,3355,-22.21,20241016,1466,78.04,20240806,10000,-73.90,20231120,1466,78.04,20240806,2.66,N,225190,100,50 억,,352555,N,N,0,N,00,N
20241108,160857,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2615,150,2,6.09,45195972835,17137273,70.66,2465,2745,2405,3200,1730,2465,2637.37,0.44,0,143372,2875,2670,2495,2290,2115,2772,2392,51,735,100,1570,5,1,50748440,1327,186.79,4.41,12,33.77,14.00,593.00,3355,20241016,-22.06,1466,20240806,78.38,3355,-22.06,20241016,1466,78.38,20240806,10000,-73.85,20231120,1466,78.38,20240806,2.63,N,225190,100,50 억,,223251,N,N,0,N,00,N
20241108,150905,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2605,140,2,5.68,44108123090,16722210,68.95,2465,2745,2405,3200,1730,2465,2637.76,0.44,0,141113,2875,2670,2495,2290,2115,2772,2392,51,735,100,1570,5,1,50748440,1322,186.07,4.39,12,32.95,14.00,593.00,3355,20241016,-22.35,1466,20240806,77.69,3355,-22.35,20241016,1466,77.69,20240806,10000,-73.95,20231120,1466,77.69,20240806,2.63,N,225190,100,50 억,,223251,N,N,0,N,00,N
20241108,140904,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2600,135,2,5.48,42564295675,16127956,66.50,2465,2745,2405,3200,1730,2465,2639.23,0.44,0,127619,2875,2670,2495,2290,2115,2772,2392,51,735,100,1570,5,1,50748440,1319,185.71,4.38,12,31.78,14.00,593.00,3355,20241016,-22.50,1466,20240806,77.35,3355,-22.50,20241016,1466,77.35,20240806,10000,-74.00,20231120,1466,77.35,20240806,2.63,N,225190,100,50 억,,223251,N,N,0,N,00,N
20241108,130905,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2585,120,2,4.87,40344335805,15272652,62.97,2465,2745,2405,3200,1730,2465,2641.68,0.44,0,-78384,2875,2670,2495,2290,2115,2772,2392,51,735,100,1570,5,1,50748440,1312,184.64,4.36,12,30.09,14.00,593.00,3355,20241016,-22.95,1466,20240806,76.33,3355,-22.95,20241016,1466,76.33,20240806,10000,-74.15,20231120,1466,76.33,20240806,2.63,N,225190,100,50 억,,223251,N,N,0,N,00,N
20241108,120905,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2645,180,2,7.30,36563728640,13834243,57.04,2465,2745,2405,3200,1730,2465,2643.07,0.44,0,-90951,2875,2670,2495,2290,2115,2772,2392,51,735,100,1570,5,1,50748440,1342,188.93,4.46,12,27.26,14.00,593.00,3355,20241016,-21.16,1466,20240806,80.42,3355,-21.16,20241016,1466,80.42,20240806,10000,-73.55,20231120,1466,80.42,20240806,2.63,N,225190,100,50 억,,223251,N,N,0,N,00,N
20241108,110902,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2670,205,2,8.32,32471383740,12287017,50.66,2465,2745,2405,3200,1730,2465,2642.83,0.44,0,-85486,2875,2670,2495,2290,2115,2772,2392,51,735,100,1570,5,1,50748440,1355,190.71,4.50,12,24.21,14.00,593.00,3355,20241016,-20.42,1466,20240806,82.13,3355,-20.42,20241016,1466,82.13,20240806,10000,-73.30,20231120,1466,82.13,20240806,2.63,N,225190,100,50 억,,223251,N,N,0,N,00,N
20241108,100912,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2610,145,2,5.88,11623002600,4528434,18.67,2465,2645,2405,3200,1730,2465,2566.82,0.44,0,123016,2875,2670,2495,2290,2115,2772,2392,51,735,100,1570,5,1,50748440,1325,186.43,4.40,12,8.92,14.00,593.00,3355,20241016,-22.21,1466,20240806,78.04,3355,-22.21,20241016,1466,78.04,20240806,10000,-73.90,20231120,1466,78.04,20240806,2.63,N,225190,100,50 억,,223251,N,N,0,N,00,N
20241108,090858,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2460,-5,5,-0.20,1182817605,484675,2.00,2465,2480,2405,3200,1730,2465,2440.10,0.44,0,64690,2875,2670,2495,2290,2115,2772,2392,51,735,100,1570,5,1,50748440,1248,175.71,4.15,12,0.96,14.00,593.00,3355,20241016,-26.68,1466,20240806,67.80,3355,-26.68,20241016,1466,67.80,20240806,10000,-75.40,20231120,1466,67.80,20240806,2.63,N,225190,100,50 억,,223251,N,N,0,N,00,N
20241107,160857,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2465,230,2,10.29,61163586055,23955848,1489.91,2425,2700,2320,2905,1565,2235,2553.20,0.83,0,-195815,2341,2287,2236,2182,2131,2315,2210,51,670,100,1430,5,1,50748440,1251,176.07,4.16,12,47.21,14.00,593.00,3355,20241016,-26.53,1466,20240806,68.14,3355,-26.53,20241016,1466,68.14,20240806,10000,-75.35,20231120,1466,68.14,20240806,2.65,N,225190,100,50 억,,418991,N,N,0,N,00,N
20241107,150902,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2520,285,2,12.75,60102724010,23529647,1463.40,2425,2700,2320,2905,1565,2235,2554.34,0.83,0,-238381,2341,2287,2236,2182,2131,2315,2210,51,670,100,1430,5,1,50748440,1279,180.00,4.25,12,46.37,14.00,593.00,3355,20241016,-24.89,1466,20240806,71.90,3355,-24.89,20241016,1466,71.90,20240806,10000,-74.80,20231120,1466,71.90,20240806,2.65,N,225190,100,50 억,,418991,N,N,0,N,00,N
20241107,140905,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2510,275,2,12.30,56974716265,22274730,1385.36,2425,2700,2320,2905,1565,2235,2557.82,0.83,0,-300930,2341,2287,2236,2182,2131,2315,2210,51,670,100,1430,5,1,50748440,1274,179.29,4.23,12,43.89,14.00,593.00,3355,20241016,-25.19,1466,20240806,71.21,3355,-25.19,20241016,1466,71.21,20240806,10000,-74.90,20231120,1466,71.21,20240806,2.65,N,225190,100,50 억,,418991,N,N,0,N,00,N
20241107,130906,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2535,300,2,13.42,54942947210,21471752,1335.42,2425,2700,2320,2905,1565,2235,2558.85,0.83,0,-301230,2341,2287,2236,2182,2131,2315,2210,51,670,100,1430,5,1,50748440,1286,181.07,4.27,12,42.31,14.00,593.00,3355,20241016,-24.44,1466,20240806,72.92,3355,-24.44,20241016,1466,72.92,20240806,10000,-74.65,20231120,1466,72.92,20240806,2.65,N,225190,100,50 억,,418991,N,N,0,N,00,N
20241107,120901,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2565,330,2,14.77,51250311425,20022422,1245.28,2425,2700,2320,2905,1565,2235,2559.65,0.83,0,-293673,2341,2287,2236,2182,2131,2315,2210,51,670,100,1430,5,1,50748440,1302,183.21,4.33,12,39.45,14.00,593.00,3355,20241016,-23.55,1466,20240806,74.97,3355,-23.55,20241016,1466,74.97,20240806,10000,-74.35,20231120,1466,74.97,20240806,2.65,N,225190,100,50 억,,418991,N,N,0,N,00,N
20241107,110858,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2540,305,2,13.65,45453435630,17757323,1104.40,2425,2700,2320,2905,1565,2235,2559.70,0.83,0,-269191,2341,2287,2236,2182,2131,2315,2210,51,670,100,1430,5,1,50748440,1289,181.43,4.28,12,34.99,14.00,593.00,3355,20241016,-24.29,1466,20240806,73.26,3355,-24.29,20241016,1466,73.26,20240806,10000,-74.60,20231120,1466,73.26,20240806,2.65,N,225190,100,50 억,,418991,N,N,0,N,00,N
20241107,100859,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2590,355,2,15.88,38227870830,14932798,928.73,2425,2700,2320,2905,1565,2235,2559.99,0.83,0,-219208,2341,2287,2236,2182,2131,2315,2210,51,670,100,1430,5,1,50748440,1314,185.00,4.37,12,29.43,14.00,593.00,3355,20241016,-22.80,1466,20240806,76.67,3355,-22.80,20241016,1466,76.67,20240806,10000,-74.10,20231120,1466,76.67,20240806,2.65,N,225190,100,50 억,,418991,N,N,0,N,00,N
20241107,090858,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2425,190,2,8.50,5190896905,2135769,132.83,2425,2485,2370,2905,1565,2235,2430.46,0.83,0,-186937,2341,2287,2236,2182,2131,2315,2210,51,670,100,1430,5,1,50748440,1231,173.21,4.09,12,4.21,14.00,593.00,3355,20241016,-27.72,1466,20240806,65.42,3355,-27.72,20241016,1466,65.42,20240806,10000,-75.75,20231120,1466,65.42,20240806,2.65,N,225190,100,50 억,,418991,N,N,0,N,00,N
20241106,160907,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2235,35,2,1.59,2857490625,1281827,98.47,2205,2290,2185,2860,1540,2200,2229.16,0.88,0,-26873,2316,2257,2221,2162,2126,2240,2145,51,660,100,1400,5,1,50748440,1134,159.64,3.77,12,2.53,14.00,593.00,3355,20241016,-33.38,1466,20240806,52.46,3355,-33.38,20241016,1466,52.46,20240806,10000,-77.65,20231120,1466,52.46,20240806,2.74,N,225190,100,50 억,,445851,N,N,0,N,00,N
20241106,150933,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2225,25,2,1.14,2686652795,1205264,92.59,2205,2290,2185,2860,1540,2200,2229.14,0.88,0,-29145,2316,2257,2221,2162,2126,2240,2145,51,660,100,1400,5,1,50748440,1129,158.93,3.75,12,2.37,14.00,593.00,3355,20241016,-33.68,1466,20240806,51.77,3355,-33.68,20241016,1466,51.77,20240806,10000,-77.75,20231120,1466,51.77,20240806,2.74,N,225190,100,50 억,,445851,N,N,0,N,00,N
20241106,140924,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2220,20,2,0.91,1770932260,797985,61.30,2205,2265,2185,2860,1540,2200,2219.30,0.88,0,15885,2316,2257,2221,2162,2126,2240,2145,51,660,100,1400,5,1,50748440,1127,158.57,3.74,12,1.57,14.00,593.00,3355,20241016,-33.83,1466,20240806,51.43,3355,-33.83,20241016,1466,51.43,20240806,10000,-77.80,20231120,1466,51.43,20240806,2.74,N,225190,100,50 억,,445851,N,N,0,N,00,N
20241106,130935,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2205,5,2,0.23,1430490270,645250,49.57,2205,2265,2185,2860,1540,2200,2217.00,0.88,0,7207,2316,2257,2221,2162,2126,2240,2145,51,660,100,1400,5,1,50748440,1119,157.50,3.72,12,1.27,14.00,593.00,3355,20241016,-34.28,1466,20240806,50.41,3355,-34.28,20241016,1466,50.41,20240806,10000,-77.95,20231120,1466,50.41,20240806,2.74,N,225190,100,50 억,,445851,N,N,0,N,00,N
20241106,120904,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2205,5,2,0.23,1128566855,508209,39.04,2205,2265,2195,2860,1540,2200,2220.74,0.88,0,-9320,2316,2257,2221,2162,2126,2240,2145,51,660,100,1400,5,1,50748440,1119,157.50,3.72,12,1.00,14.00,593.00,3355,20241016,-34.28,1466,20240806,50.41,3355,-34.28,20241016,1466,50.41,20240806,10000,-77.95,20231120,1466,50.41,20240806,2.74,N,225190,100,50 억,,445851,N,N,0,N,00,N
20241106,110908,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2225,25,2,1.14,833300750,374455,28.77,2205,2265,2200,2860,1540,2200,2225.48,0.88,0,6033,2316,2257,2221,2162,2126,2240,2145,51,660,100,1400,5,1,50748440,1129,158.93,3.75,12,0.74,14.00,593.00,3355,20241016,-33.68,1466,20240806,51.77,3355,-33.68,20241016,1466,51.77,20240806,10000,-77.75,20231120,1466,51.77,20240806,2.74,N,225190,100,50 억,,445851,N,N,0,N,00,N
20241106,100915,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2235,35,2,1.59,565773220,254282,19.53,2205,2265,2200,2860,1540,2200,2225.15,0.88,0,24572,2316,2257,2221,2162,2126,2240,2145,51,660,100,1400,5,1,50748440,1134,159.64,3.77,12,0.50,14.00,593.00,3355,20241016,-33.38,1466,20240806,52.46,3355,-33.38,20241016,1466,52.46,20240806,10000,-77.65,20231120,1466,52.46,20240806,2.74,N,225190,100,50 억,,445851,N,N,0,N,00,N
20241106,090908,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2210,10,2,0.45,136028985,61581,4.73,2205,2225,2205,2860,1540,2200,2209.20,0.88,0,3651,2316,2257,2221,2162,2126,2240,2145,51,660,100,1400,5,1,50748440,1122,157.86,3.73,12,0.12,14.00,593.00,3355,20241016,-34.13,1466,20240806,50.75,3355,-34.13,20241016,1466,50.75,20240806,10000,-77.90,20231120,1466,50.75,20240806,2.74,N,225190,100,50 억,,445851,N,N,0,N,00,N
20241105,160843,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2200,-50,5,-2.22,2839755210,1277342,85.78,2235,2280,2185,2925,1575,2250,2223.22,0.78,0,49319,2406,2327,2266,2187,2126,2367,2227,51,675,100,1440,5,1,50748440,1116,157.14,3.71,12,2.52,14.00,593.00,3355,20241016,-34.43,1466,20240806,50.07,3355,-34.43,20241016,1466,50.07,20240806,10000,-78.00,20231120,1466,50.07,20240806,2.87,N,225190,100,50 억,,394747,N,N,0,N,00,N
20241105,150901,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2215,-35,5,-1.56,2741572335,1232835,82.79,2235,2280,2185,2925,1575,2250,2223.80,0.78,0,49645,2406,2327,2266,2187,2126,2367,2227,51,675,100,1440,5,1,50748440,1124,158.21,3.74,12,2.43,14.00,593.00,3355,20241016,-33.98,1466,20240806,51.09,3355,-33.98,20241016,1466,51.09,20240806,10000,-77.85,20231120,1466,51.09,20240806,2.87,N,225190,100,50 억,,394747,N,N,0,N,00,N
20241105,140854,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2200,-50,5,-2.22,2590221620,1164306,78.19,2235,2280,2185,2925,1575,2250,2224.69,0.78,0,31520,2406,2327,2266,2187,2126,2367,2227,51,675,100,1440,5,1,50748440,1116,157.14,3.71,12,2.29,14.00,593.00,3355,20241016,-34.43,1466,20240806,50.07,3355,-34.43,20241016,1466,50.07,20240806,10000,-78.00,20231120,1466,50.07,20240806,2.87,N,225190,100,50 억,,394747,N,N,0,N,00,N
20241105,130902,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2205,-45,5,-2.00,2466282390,1107995,74.41,2235,2280,2185,2925,1575,2250,2225.90,0.78,0,26154,2406,2327,2266,2187,2126,2367,2227,51,675,100,1440,5,1,50748440,1119,157.50,3.72,12,2.18,14.00,593.00,3355,20241016,-34.28,1466,20240806,50.41,3355,-34.28,20241016,1466,50.41,20240806,10000,-77.95,20231120,1466,50.41,20240806,2.87,N,225190,100,50 억,,394747,N,N,0,N,00,N
20241105,120853,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2200,-50,5,-2.22,2324816610,1043682,70.09,2235,2280,2185,2925,1575,2250,2227.51,0.78,0,22607,2406,2327,2266,2187,2126,2367,2227,51,675,100,1440,5,1,50748440,1116,157.14,3.71,12,2.06,14.00,593.00,3355,20241016,-34.43,1466,20240806,50.07,3355,-34.43,20241016,1466,50.07,20240806,10000,-78.00,20231120,1466,50.07,20240806,2.87,N,225190,100,50 억,,394747,N,N,0,N,00,N
20241105,110841,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2210,-40,5,-1.78,2139582230,959701,64.45,2235,2280,2185,2925,1575,2250,2229.43,0.78,0,44868,2406,2327,2266,2187,2126,2367,2227,51,675,100,1440,5,1,50748440,1122,157.86,3.73,12,1.89,14.00,593.00,3355,20241016,-34.13,1466,20240806,50.75,3355,-34.13,20241016,1466,50.75,20240806,10000,-77.90,20231120,1466,50.75,20240806,2.87,N,225190,100,50 억,,394747,N,N,0,N,00,N
20241105,100850,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2240,-10,5,-0.44,1249126320,554839,37.26,2235,2280,2210,2925,1575,2250,2251.33,0.78,0,-87977,2406,2327,2266,2187,2126,2367,2227,51,675,100,1440,5,1,50748440,1137,160.00,3.78,12,1.09,14.00,593.00,3355,20241016,-33.23,1466,20240806,52.80,3355,-33.23,20241016,1466,52.80,20240806,10000,-77.60,20231120,1466,52.80,20240806,2.87,N,225190,100,50 억,,394747,N,N,0,N,00,N
20241105,090846,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2270,20,2,0.89,208418280,92376,6.20,2235,2275,2235,2925,1575,2250,2256.20,0.78,0,19202,2406,2327,2266,2187,2126,2367,2227,51,675,100,1440,5,1,50748440,1152,162.14,3.83,12,0.18,14.00,593.00,3355,20241016,-32.34,1466,20240806,54.84,3355,-32.34,20241016,1466,54.84,20240806,10000,-77.30,20231120,1466,54.84,20240806,2.87,N,225190,100,50 억,,394747,N,N,0,N,00,N
20241104,160841,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2250,10,2,0.45,3362487950,1475847,117.79,2205,2345,2205,2910,1570,2240,2278.40,0.60,0,89466,2373,2306,2273,2206,2173,2290,2190,51,670,100,1430,5,1,50748440,1142,160.71,3.79,12,2.91,14.00,593.00,3355,20241016,-32.94,1466,20240806,53.48,3355,-32.94,20241016,1466,53.48,20240806,10000,-77.50,20231120,1466,53.48,20240806,3.06,N,225190,100,50 억,,302026,N,N,0,N,00,N
20241104,150858,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2265,25,2,1.12,3017205335,1322796,105.57,2205,2345,2205,2910,1570,2240,2280.97,0.60,0,38153,2373,2306,2273,2206,2173,2290,2190,51,670,100,1430,5,1,50748440,1149,161.79,3.82,12,2.61,14.00,593.00,3355,20241016,-32.49,1466,20240806,54.50,3355,-32.49,20241016,1466,54.50,20240806,10000,-77.35,20231120,1466,54.50,20240806,3.06,N,225190,100,50 억,,302026,N,N,0,N,00,N
20241104,140843,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2275,35,2,1.56,2799878685,1227002,97.93,2205,2345,2205,2910,1570,2240,2281.93,0.60,0,15409,2373,2306,2273,2206,2173,2290,2190,51,670,100,1430,5,1,50748440,1155,162.50,3.84,12,2.42,14.00,593.00,3355,20241016,-32.19,1466,20240806,55.18,3355,-32.19,20241016,1466,55.18,20240806,10000,-77.25,20231120,1466,55.18,20240806,3.06,N,225190,100,50 억,,302026,N,N,0,N,00,N
20241104,130821,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2270,30,2,1.34,2538311095,1111280,88.69,2205,2345,2205,2910,1570,2240,2284.19,0.60,0,-10114,2373,2306,2273,2206,2173,2290,2190,51,670,100,1430,5,1,50748440,1152,162.14,3.83,12,2.19,14.00,593.00,3355,20241016,-32.34,1466,20240806,54.84,3355,-32.34,20241016,1466,54.84,20240806,10000,-77.30,20231120,1466,54.84,20240806,3.06,N,225190,100,50 억,,302026,N,N,0,N,00,N
20241104,120831,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2270,30,2,1.34,2364518635,1034825,82.59,2205,2345,2205,2910,1570,2240,2285.00,0.60,0,-21614,2373,2306,2273,2206,2173,2290,2190,51,670,100,1430,5,1,50748440,1152,162.14,3.83,12,2.04,14.00,593.00,3355,20241016,-32.34,1466,20240806,54.84,3355,-32.34,20241016,1466,54.84,20240806,10000,-77.30,20231120,1466,54.84,20240806,3.06,N,225190,100,50 억,,302026,N,N,0,N,00,N
20241104,110824,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2275,35,2,1.56,2119457870,926629,73.95,2205,2345,2205,2910,1570,2240,2287.35,0.60,0,-42094,2373,2306,2273,2206,2173,2290,2190,51,670,100,1430,5,1,50748440,1155,162.50,3.84,12,1.83,14.00,593.00,3355,20241016,-32.19,1466,20240806,55.18,3355,-32.19,20241016,1466,55.18,20240806,10000,-77.25,20231120,1466,55.18,20240806,3.06,N,225190,100,50 억,,302026,N,N,0,N,00,N
20241104,100815,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2280,40,2,1.79,716373100,317251,25.32,2205,2295,2205,2910,1570,2240,2258.14,0.60,0,75851,2373,2306,2273,2206,2173,2290,2190,51,670,100,1430,5,1,50748440,1157,162.86,3.84,12,0.63,14.00,593.00,3355,20241016,-32.04,1466,20240806,55.53,3355,-32.04,20241016,1466,55.53,20240806,10000,-77.20,20231120,1466,55.53,20240806,3.06,N,225190,100,50 억,,302026,N,N,0,N,00,N
20241104,090826,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2265,25,2,1.12,282834690,126114,10.07,2205,2275,2205,2910,1570,2240,2242.72,0.60,0,43732,2373,2306,2273,2206,2173,2290,2190,51,670,100,1430,5,1,50748440,1149,161.79,3.82,12,0.25,14.00,593.00,3355,20241016,-32.49,1466,20240806,54.50,3355,-32.49,20241016,1466,54.50,20240806,10000,-77.35,20231120,1466,54.50,20240806,3.06,N,225190,100,50 억,,302026,N,N,0,N,00,N
20241101,160758,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2240,-45,5,-1.97,2720095995,1192460,38.16,2280,2340,2240,2970,1600,2285,2281.23,0.64,0,-28556,2611,2447,2366,2202,2121,2407,2162,51,685,100,1460,5,1,50748440,1137,160.00,3.78,12,2.35,14.00,593.00,3355,20241016,-33.23,1466,20240806,52.80,3355,-33.23,20241016,1466,52.80,20240806,10000,-77.60,20231120,1466,52.80,20240806,2.84,N,225190,100,50 억,,324362,N,N,0,N,00,N
20241101,150816,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2275,-10,5,-0.44,2308717855,1009837,32.32,2280,2340,2255,2970,1600,2285,2286.23,0.64,0,-91184,2611,2447,2366,2202,2121,2407,2162,51,685,100,1460,5,1,50748440,1155,162.50,3.84,12,1.99,14.00,593.00,3355,20241016,-32.19,1466,20240806,55.18,3355,-32.19,20241016,1466,55.18,20240806,10000,-77.25,20231120,1466,55.18,20240806,2.84,N,225190,100,50 억,,324362,N,N,0,N,00,N
20241101,140749,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2265,-20,5,-0.88,1966373795,859434,27.51,2280,2340,2255,2970,1600,2285,2287.99,0.64,0,-146008,2611,2447,2366,2202,2121,2407,2162,51,685,100,1460,5,1,50748440,1149,161.79,3.82,12,1.69,14.00,593.00,3355,20241016,-32.49,1466,20240806,54.50,3355,-32.49,20241016,1466,54.50,20240806,10000,-77.35,20231120,1466,54.50,20240806,2.84,N,225190,100,50 억,,324362,N,N,0,N,00,N
20241101,130932,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2300,15,2,0.66,1805529025,788961,25.25,2280,2340,2255,2970,1600,2285,2288.50,0.64,0,-133608,2611,2447,2366,2202,2121,2407,2162,51,685,100,1460,5,1,50748440,1167,164.29,3.88,12,1.55,14.00,593.00,3355,20241016,-31.45,1466,20240806,56.89,3355,-31.45,20241016,1466,56.89,20240806,10000,-77.00,20231120,1466,56.89,20240806,2.84,N,225190,100,50 억,,324362,N,N,0,N,00,N
20241101,120932,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2295,10,2,0.44,1590816125,694806,22.24,2280,2340,2255,2970,1600,2285,2289.59,0.64,0,-139509,2611,2447,2366,2202,2121,2407,2162,51,685,100,1460,5,1,50748440,1165,163.93,3.87,12,1.37,14.00,593.00,3355,20241016,-31.59,1466,20240806,56.55,3355,-31.59,20241016,1466,56.55,20240806,10000,-77.05,20231120,1466,56.55,20240806,2.84,N,225190,100,50 억,,324362,N,N,0,N,00,N
20241101,110929,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2270,-15,5,-0.66,1338680580,584866,18.72,2280,2340,2255,2970,1600,2285,2288.88,0.64,0,-110255,2611,2447,2366,2202,2121,2407,2162,51,685,100,1460,5,1,50748440,1152,162.14,3.83,12,1.15,14.00,593.00,3355,20241016,-32.34,1466,20240806,54.84,3355,-32.34,20241016,1466,54.84,20240806,10000,-77.30,20231120,1466,54.84,20240806,2.84,N,225190,100,50 억,,324362,N,N,0,N,00,N
20241101,100930,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2290,5,2,0.22,1007433600,440074,14.08,2280,2340,2255,2970,1600,2285,2289.25,0.64,0,-86356,2611,2447,2366,2202,2121,2407,2162,51,685,100,1460,5,1,50748440,1162,163.57,3.86,12,0.87,14.00,593.00,3355,20241016,-31.74,1466,20240806,56.21,3355,-31.74,20241016,1466,56.21,20240806,10000,-77.10,20231120,1466,56.21,20240806,2.84,N,225190,100,50 억,,324362,N,N,0,N,00,N
20241101,090928,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2295,10,2,0.44,377714410,164522,5.27,2280,2340,2255,2970,1600,2285,2295.94,0.64,0,-45215,2611,2447,2366,2202,2121,2407,2162,51,685,100,1460,5,1,50748440,1165,163.93,3.87,12,0.32,14.00,593.00,3355,20241016,-31.59,1466,20240806,56.55,3355,-31.59,20241016,1466,56.55,20240806,10000,-77.05,20231120,1466,56.55,20240806,2.84,N,225190,100,50 억,,324362,N,N,0,N,00,N