KissMeData/060310/price/prices-20241201.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
20241231,160615,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1848,27,2,1.48,424281110,231629,68.24,1802,1854,1802,2365,1275,1821,1831.74,7.45,95805,95775,1899,1860,1829,1790,1759,1879,1809,265,544,500,1120,1,1,53059040,981,34.22,1.85,03,0.44,54.00,998.00,4795,20240110,-61.46,1637,20241210,12.89,4795,-61.46,20240110,1637,12.89,20241210,4795,-61.46,20240110,1637,12.89,20241210,4.26,N,060310,500,265 억,,3955165,N,N,0,N,00,N
20241231,150617,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1848,27,2,1.48,424281110,231629,68.24,1802,1854,1802,2365,1275,1821,1831.74,7.45,95805,95775,1899,1860,1829,1790,1759,1879,1809,265,544,500,1120,1,1,53059040,981,34.22,1.85,03,0.44,54.00,998.00,4795,20240110,-61.46,1637,20241210,12.89,4795,-61.46,20240110,1637,12.89,20241210,4795,-61.46,20240110,1637,12.89,20241210,4.26,N,060310,500,265 억,,3955165,N,N,0,N,00,N
20241231,140614,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1848,27,2,1.48,424281110,231629,68.24,1802,1854,1802,2365,1275,1821,1831.74,7.45,95805,95775,1899,1860,1829,1790,1759,1879,1809,265,544,500,1120,1,1,53059040,981,34.22,1.85,03,0.44,54.00,998.00,4795,20240110,-61.46,1637,20241210,12.89,4795,-61.46,20240110,1637,12.89,20241210,4795,-61.46,20240110,1637,12.89,20241210,4.26,N,060310,500,265 억,,3955165,N,N,0,N,00,N
20241231,130616,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1848,27,2,1.48,424281110,231629,68.24,1802,1854,1802,2365,1275,1821,1831.74,7.45,95805,95775,1899,1860,1829,1790,1759,1879,1809,265,544,500,1120,1,1,53059040,981,34.22,1.85,03,0.44,54.00,998.00,4795,20240110,-61.46,1637,20241210,12.89,4795,-61.46,20240110,1637,12.89,20241210,4795,-61.46,20240110,1637,12.89,20241210,4.26,N,060310,500,265 억,,3955165,N,N,0,N,00,N
20241231,120616,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1848,27,2,1.48,424281110,231629,68.24,1802,1854,1802,2365,1275,1821,1831.74,7.45,95805,95775,1899,1860,1829,1790,1759,1879,1809,265,544,500,1120,1,1,53059040,981,34.22,1.85,03,0.44,54.00,998.00,4795,20240110,-61.46,1637,20241210,12.89,4795,-61.46,20240110,1637,12.89,20241210,4795,-61.46,20240110,1637,12.89,20241210,4.26,N,060310,500,265 억,,3955165,N,N,0,N,00,N
20241231,110614,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1848,27,2,1.48,424281110,231629,68.24,1802,1854,1802,2365,1275,1821,1831.74,7.45,95805,95775,1899,1860,1829,1790,1759,1879,1809,265,544,500,1120,1,1,53059040,981,34.22,1.85,03,0.44,54.00,998.00,4795,20240110,-61.46,1637,20241210,12.89,4795,-61.46,20240110,1637,12.89,20241210,4795,-61.46,20240110,1637,12.89,20241210,4.26,N,060310,500,265 억,,3955165,N,N,0,N,00,N
20241231,100610,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1848,27,2,1.48,424281110,231629,68.24,1802,1854,1802,2365,1275,1821,1831.74,7.45,95805,95775,1899,1860,1829,1790,1759,1879,1809,265,544,500,1120,1,1,53059040,981,34.22,1.85,03,0.44,54.00,998.00,4795,20240110,-61.46,1637,20241210,12.89,4795,-61.46,20240110,1637,12.89,20241210,4795,-61.46,20240110,1637,12.89,20241210,4.26,N,060310,500,265 억,,3955165,N,N,0,N,00,N
20241231,090617,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1848,27,2,1.48,424281110,231629,68.24,1802,1854,1802,2365,1275,1821,1831.74,7.45,95805,95775,1899,1860,1829,1790,1759,1879,1809,265,544,500,1120,1,1,53059040,981,34.22,1.85,03,0.44,54.00,998.00,4795,20240110,-61.46,1637,20241210,12.89,4795,-61.46,20240110,1637,12.89,20241210,4795,-61.46,20240110,1637,12.89,20241210,4.26,N,060310,500,265 억,,3955165,N,N,0,N,00,N
20241230,160613,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1848,27,2,1.48,421665960,230199,67.82,1802,1854,1802,2365,1275,1821,1831.74,7.27,0,95775,1899,1860,1829,1790,1759,1879,1809,265,544,500,1120,1,1,53059040,981,34.22,1.85,03,0.43,54.00,998.00,4795,20240110,-61.46,1637,20241210,12.89,4795,-61.46,20240110,1637,12.89,20241210,4795,-61.46,20240110,1637,12.89,20241210,4.26,N,060310,500,265 억,,3859360,N,N,0,N,00,N
20241230,150616,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1850,29,2,1.59,384313290,209974,61.86,1802,1854,1802,2365,1275,1821,1830.29,7.27,0,85533,1899,1860,1829,1790,1759,1879,1809,265,544,500,1120,1,1,53059040,982,34.26,1.85,03,0.40,54.00,998.00,4795,20240110,-61.42,1637,20241210,13.01,4795,-61.42,20240110,1637,13.01,20241210,4795,-61.42,20240110,1637,13.01,20241210,4.26,N,060310,500,265 억,,3859360,N,N,0,N,00,N
20241230,140615,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1837,16,2,0.88,277750703,152216,44.85,1802,1840,1802,2365,1275,1821,1824.71,7.27,0,64886,1899,1860,1829,1790,1759,1879,1809,265,544,500,1120,1,1,53059040,975,34.02,1.84,03,0.29,54.00,998.00,4795,20240110,-61.69,1637,20241210,12.22,4795,-61.69,20240110,1637,12.22,20241210,4795,-61.69,20240110,1637,12.22,20241210,4.26,N,060310,500,265 억,,3859360,N,N,0,N,00,N
20241230,130614,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1830,9,2,0.49,190844068,104716,30.85,1802,1840,1802,2365,1275,1821,1822.49,7.27,0,51704,1899,1860,1829,1790,1759,1879,1809,265,544,500,1120,1,1,53059040,971,33.89,1.83,03,0.20,54.00,998.00,4795,20240110,-61.84,1637,20241210,11.79,4795,-61.84,20240110,1637,11.79,20241210,4795,-61.84,20240110,1637,11.79,20241210,4.26,N,060310,500,265 억,,3859360,N,N,0,N,00,N
20241230,120612,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1823,2,2,0.11,147276316,80842,23.82,1802,1840,1802,2365,1275,1821,1821.78,7.27,0,37182,1899,1860,1829,1790,1759,1879,1809,265,544,500,1120,1,1,53059040,967,33.76,1.83,03,0.15,54.00,998.00,4795,20240110,-61.98,1637,20241210,11.36,4795,-61.98,20240110,1637,11.36,20241210,4795,-61.98,20240110,1637,11.36,20241210,4.26,N,060310,500,265 억,,3859360,N,N,0,N,00,N
20241230,110614,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1820,-1,5,-0.05,84582149,46379,13.66,1802,1840,1802,2365,1275,1821,1823.72,7.27,0,20636,1899,1860,1829,1790,1759,1879,1809,265,544,500,1120,1,1,53059040,966,33.70,1.82,03,0.09,54.00,998.00,4795,20240110,-62.04,1637,20241210,11.18,4795,-62.04,20240110,1637,11.18,20241210,4795,-62.04,20240110,1637,11.18,20241210,4.26,N,060310,500,265 억,,3859360,N,N,0,N,00,N
20241230,100615,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1839,18,2,0.99,45960000,25215,7.43,1802,1839,1802,2365,1275,1821,1822.72,7.27,0,10667,1899,1860,1829,1790,1759,1879,1809,265,544,500,1120,1,1,53059040,976,34.06,1.84,03,0.05,54.00,998.00,4795,20240110,-61.65,1637,20241210,12.34,4795,-61.65,20240110,1637,12.34,20241210,4795,-61.65,20240110,1637,12.34,20241210,4.26,N,060310,500,265 억,,3859360,N,N,0,N,00,N
20241230,090616,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1813,-8,5,-0.44,8839693,4904,1.44,1802,1815,1802,2365,1275,1821,1802.55,7.27,0,1839,1899,1860,1829,1790,1759,1879,1809,265,544,500,1120,1,1,53059040,962,33.57,1.82,03,0.01,54.00,998.00,4795,20240110,-62.19,1637,20241210,10.75,4795,-62.19,20240110,1637,10.75,20241210,4795,-62.19,20240110,1637,10.75,20241210,4.26,N,060310,500,265 억,,3859360,N,N,0,N,00,N
20241227,160611,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1821,-9,5,-0.49,619418744,338218,122.72,1812,1868,1798,2375,1281,1830,1831.45,7.09,0,98634,1936,1882,1856,1802,1776,1870,1790,265,545,500,1130,1,1,53059040,966,33.72,1.82,03,0.64,54.00,998.00,4795,20240110,-62.02,1637,20241210,11.24,4795,-62.02,20240110,1637,11.24,20241210,4795,-62.02,20240110,1637,11.24,20241210,4.25,N,060310,500,265 억,,3760686,N,N,0,N,00,N
20241227,150611,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1828,-2,5,-0.11,588288377,321146,116.52,1812,1868,1798,2375,1281,1830,1831.84,7.09,0,87441,1936,1882,1856,1802,1776,1870,1790,265,545,500,1130,1,1,53059040,970,33.85,1.83,03,0.61,54.00,998.00,4795,20240110,-61.88,1637,20241210,11.67,4795,-61.88,20240110,1637,11.67,20241210,4795,-61.88,20240110,1637,11.67,20241210,4.25,N,060310,500,265 억,,3760686,N,N,0,N,00,N
20241227,140613,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1834,4,2,0.22,474815850,259193,94.04,1812,1868,1798,2375,1281,1830,1831.90,7.09,0,98413,1936,1882,1856,1802,1776,1870,1790,265,545,500,1130,1,1,53059040,973,33.96,1.84,03,0.49,54.00,998.00,4795,20240110,-61.75,1637,20241210,12.03,4795,-61.75,20240110,1637,12.03,20241210,4795,-61.75,20240110,1637,12.03,20241210,4.25,N,060310,500,265 억,,3760686,N,N,0,N,00,N
20241227,130613,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1806,-24,5,-1.31,411356902,224191,81.34,1812,1868,1798,2375,1281,1830,1834.85,7.09,0,87804,1936,1882,1856,1802,1776,1870,1790,265,545,500,1130,1,1,53059040,958,33.44,1.81,03,0.42,54.00,998.00,4795,20240110,-62.34,1637,20241210,10.32,4795,-62.34,20240110,1637,10.32,20241210,4795,-62.34,20240110,1637,10.32,20241210,4.25,N,060310,500,265 억,,3760686,N,N,0,N,00,N
20241227,120612,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1811,-19,5,-1.04,362931224,197396,71.62,1812,1868,1806,2375,1281,1830,1838.59,7.09,0,80405,1936,1882,1856,1802,1776,1870,1790,265,545,500,1130,1,1,53059040,961,33.54,1.81,03,0.37,54.00,998.00,4795,20240110,-62.23,1637,20241210,10.63,4795,-62.23,20240110,1637,10.63,20241210,4795,-62.23,20240110,1637,10.63,20241210,4.25,N,060310,500,265 억,,3760686,N,N,0,N,00,N
20241227,110611,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1821,-9,5,-0.49,268357374,145268,52.71,1812,1868,1812,2375,1281,1830,1847.33,7.09,0,79890,1936,1882,1856,1802,1776,1870,1790,265,545,500,1130,1,1,53059040,966,33.72,1.82,03,0.27,54.00,998.00,4795,20240110,-62.02,1637,20241210,11.24,4795,-62.02,20240110,1637,11.24,20241210,4795,-62.02,20240110,1637,11.24,20241210,4.25,N,060310,500,265 억,,3760686,N,N,0,N,00,N
20241227,100610,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1864,34,2,1.86,223227688,120854,43.85,1812,1864,1812,2375,1281,1830,1847.09,7.09,0,85597,1936,1882,1856,1802,1776,1870,1790,265,545,500,1130,1,1,53059040,989,34.52,1.87,03,0.23,54.00,998.00,4795,20240110,-61.13,1637,20241210,13.87,4795,-61.13,20240110,1637,13.87,20241210,4795,-61.13,20240110,1637,13.87,20241210,4.25,N,060310,500,265 억,,3760686,N,N,0,N,00,N
20241227,090613,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1850,20,2,1.09,44043122,24043,8.72,1812,1850,1812,2375,1281,1830,1831.85,7.09,0,6324,1936,1882,1856,1802,1776,1870,1790,265,545,500,1130,1,1,53059040,982,34.26,1.85,03,0.05,54.00,998.00,4795,20240110,-61.42,1637,20241210,13.01,4795,-61.42,20240110,1637,13.01,20241210,4795,-61.42,20240110,1637,13.01,20241210,4.25,N,060310,500,265 억,,3760686,N,N,0,N,00,N
20241226,160610,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1830,-67,5,-3.53,508796281,273909,301.13,1890,1910,1830,2465,1328,1897,1857.83,7.13,0,-22237,1941,1919,1897,1875,1853,1908,1864,265,568,500,1170,1,1,53059040,971,33.89,1.83,03,0.52,54.00,998.00,4795,20240110,-61.84,1637,20241210,11.79,4795,-61.84,20240110,1637,11.79,20241210,4795,-61.84,20240110,1637,11.79,20241210,4.35,N,060310,500,265 억,,3783214,N,N,0,N,00,N
20241226,150606,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1839,-58,5,-3.06,464748811,249857,274.69,1890,1910,1832,2465,1328,1897,1860.06,7.13,0,-18875,1941,1919,1897,1875,1853,1908,1864,265,568,500,1170,1,1,53059040,976,34.06,1.84,03,0.47,54.00,998.00,4795,20240110,-61.65,1637,20241210,12.34,4795,-61.65,20240110,1637,12.34,20241210,4795,-61.65,20240110,1637,12.34,20241210,4.35,N,060310,500,265 억,,3783214,N,N,0,N,00,N
20241226,140606,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1841,-56,5,-2.95,399957860,214612,235.94,1890,1910,1835,2465,1328,1897,1863.63,7.13,0,-19795,1941,1919,1897,1875,1853,1908,1864,265,568,500,1170,1,1,53059040,977,34.09,1.84,03,0.40,54.00,998.00,4795,20240110,-61.61,1637,20241210,12.46,4795,-61.61,20240110,1637,12.46,20241210,4795,-61.61,20240110,1637,12.46,20241210,4.35,N,060310,500,265 억,,3783214,N,N,0,N,00,N
20241226,130608,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1863,-34,5,-1.79,291850256,156168,171.69,1890,1910,1852,2465,1328,1897,1868.82,7.13,0,5074,1941,1919,1897,1875,1853,1908,1864,265,568,500,1170,1,1,53059040,988,34.50,1.87,03,0.29,54.00,998.00,4795,20240110,-61.15,1637,20241210,13.81,4795,-61.15,20240110,1637,13.81,20241210,4795,-61.15,20240110,1637,13.81,20241210,4.35,N,060310,500,265 억,,3783214,N,N,0,N,00,N
20241226,120604,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1860,-37,5,-1.95,267275256,142933,157.14,1890,1910,1852,2465,1328,1897,1869.93,7.13,0,4929,1941,1919,1897,1875,1853,1908,1864,265,568,500,1170,1,1,53059040,987,34.44,1.86,03,0.27,54.00,998.00,4795,20240110,-61.21,1637,20241210,13.62,4795,-61.21,20240110,1637,13.62,20241210,4795,-61.21,20240110,1637,13.62,20241210,4.35,N,060310,500,265 억,,3783214,N,N,0,N,00,N
20241226,110607,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1861,-36,5,-1.90,196613314,104837,115.25,1890,1910,1859,2465,1328,1897,1875.42,7.13,0,-949,1941,1919,1897,1875,1853,1908,1864,265,568,500,1170,1,1,53059040,987,34.46,1.86,03,0.20,54.00,998.00,4795,20240110,-61.19,1637,20241210,13.68,4795,-61.19,20240110,1637,13.68,20241210,4795,-61.19,20240110,1637,13.68,20241210,4.35,N,060310,500,265 억,,3783214,N,N,0,N,00,N
20241226,100607,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1878,-19,5,-1.00,82946127,43877,48.24,1890,1910,1875,2465,1328,1897,1890.42,7.13,0,-14220,1941,1919,1897,1875,1853,1908,1864,265,568,500,1170,1,1,53059040,996,34.78,1.88,03,0.08,54.00,998.00,4795,20240110,-60.83,1637,20241210,14.72,4795,-60.83,20240110,1637,14.72,20241210,4795,-60.83,20240110,1637,14.72,20241210,4.35,N,060310,500,265 억,,3783214,N,N,0,N,00,N
20241226,090608,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1909,12,2,0.63,30281148,15869,17.45,1890,1910,1890,2465,1328,1897,1908.20,7.13,0,-15150,1941,1919,1897,1875,1853,1908,1864,265,568,500,1170,1,1,53059040,1013,35.35,1.91,03,0.03,54.00,998.00,4795,20240110,-60.19,1637,20241210,16.62,4795,-60.19,20240110,1637,16.62,20241210,4795,-60.19,20240110,1637,16.62,20241210,4.35,N,060310,500,265 억,,3783214,N,N,0,N,00,N
20241224,160607,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1897,-11,5,-0.58,172329878,90948,42.11,1908,1919,1875,2480,1336,1908,1894.82,7.17,0,-20633,1938,1923,1905,1890,1872,1930,1897,265,572,500,1180,1,1,53059040,1007,35.13,1.90,03,0.17,54.00,998.00,4795,20240110,-60.44,1637,20241210,15.88,4795,-60.44,20240110,1637,15.88,20241210,4795,-60.44,20240110,1637,15.88,20241210,4.39,N,060310,500,265 억,,3802949,N,N,0,N,00,N
20241224,150607,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1897,-11,5,-0.58,157692698,83231,38.54,1908,1919,1875,2480,1336,1908,1894.64,7.17,0,-18025,1938,1923,1905,1890,1872,1930,1897,265,572,500,1180,1,1,53059040,1007,35.13,1.90,03,0.16,54.00,998.00,4795,20240110,-60.44,1637,20241210,15.88,4795,-60.44,20240110,1637,15.88,20241210,4795,-60.44,20240110,1637,15.88,20241210,4.39,N,060310,500,265 억,,3802949,N,N,0,N,00,N
20241224,140604,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1895,-13,5,-0.68,134777502,71098,32.92,1908,1919,1875,2480,1336,1908,1895.66,7.17,0,-20807,1938,1923,1905,1890,1872,1930,1897,265,572,500,1180,1,1,53059040,1005,35.09,1.90,03,0.13,54.00,998.00,4795,20240110,-60.48,1637,20241210,15.76,4795,-60.48,20240110,1637,15.76,20241210,4795,-60.48,20240110,1637,15.76,20241210,4.39,N,060310,500,265 억,,3802949,N,N,0,N,00,N
20241224,130606,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1893,-15,5,-0.79,100151633,52733,24.42,1908,1919,1875,2480,1336,1908,1899.22,7.17,0,-18317,1938,1923,1905,1890,1872,1930,1897,265,572,500,1180,1,1,53059040,1004,35.06,1.90,03,0.10,54.00,998.00,4795,20240110,-60.52,1637,20241210,15.64,4795,-60.52,20240110,1637,15.64,20241210,4795,-60.52,20240110,1637,15.64,20241210,4.39,N,060310,500,265 억,,3802949,N,N,0,N,00,N
20241224,120605,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1883,-25,5,-1.31,76894128,40386,18.70,1908,1919,1883,2480,1336,1908,1903.98,7.17,0,-7389,1938,1923,1905,1890,1872,1930,1897,265,572,500,1180,1,1,53059040,999,34.87,1.89,03,0.08,54.00,998.00,4795,20240110,-60.73,1637,20241210,15.03,4795,-60.73,20240110,1637,15.03,20241210,4795,-60.73,20240110,1637,15.03,20241210,4.39,N,060310,500,265 억,,3802949,N,N,0,N,00,N
20241224,110606,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1897,-11,5,-0.58,60667694,31816,14.73,1908,1919,1893,2480,1336,1908,1906.83,7.17,0,-4312,1938,1923,1905,1890,1872,1930,1897,265,572,500,1180,1,1,53059040,1007,35.13,1.90,03,0.06,54.00,998.00,4795,20240110,-60.44,1637,20241210,15.88,4795,-60.44,20240110,1637,15.88,20241210,4795,-60.44,20240110,1637,15.88,20241210,4.39,N,060310,500,265 억,,3802949,N,N,0,N,00,N
20241224,100606,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1902,-6,5,-0.31,41536027,21733,10.06,1908,1919,1902,2480,1336,1908,1911.20,7.17,0,1795,1938,1923,1905,1890,1872,1930,1897,265,572,500,1180,1,1,53059040,1009,35.22,1.91,03,0.04,54.00,998.00,4795,20240110,-60.33,1637,20241210,16.19,4795,-60.33,20240110,1637,16.19,20241210,4795,-60.33,20240110,1637,16.19,20241210,4.39,N,060310,500,265 억,,3802949,N,N,0,N,00,N
20241224,090609,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1917,9,2,0.47,8902384,4660,2.16,1908,1917,1908,2480,1336,1908,1910.38,7.17,0,-600,1938,1923,1905,1890,1872,1930,1897,265,572,500,1180,1,1,53059040,1017,35.50,1.92,03,0.01,54.00,998.00,4795,20240110,-60.02,1637,20241210,17.10,4795,-60.02,20240110,1637,17.10,20241210,4795,-60.02,20240110,1637,17.10,20241210,4.39,N,060310,500,265 억,,3802949,N,N,0,N,00,N
20241223,160601,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1908,37,2,1.98,410671046,215849,73.66,1890,1920,1887,2430,1310,1871,1902.58,7.03,0,74271,1983,1927,1892,1836,1801,1909,1818,265,559,500,1160,1,1,53059040,1012,35.33,1.91,03,0.41,54.00,998.00,4795,20240110,-60.21,1637,20241210,16.55,4795,-60.21,20240110,1637,16.55,20241210,4795,-60.21,20240110,1637,16.55,20241210,4.35,N,060310,500,265 억,,3729228,N,N,0,N,00,N
20241223,150605,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1912,41,2,2.19,392636397,206399,70.44,1890,1920,1887,2430,1310,1871,1902.32,7.03,0,70914,1983,1927,1892,1836,1801,1909,1818,265,559,500,1160,1,1,53059040,1014,35.41,1.92,03,0.39,54.00,998.00,4795,20240110,-60.13,1637,20241210,16.80,4795,-60.13,20240110,1637,16.80,20241210,4795,-60.13,20240110,1637,16.80,20241210,4.35,N,060310,500,265 억,,3729228,N,N,0,N,00,N
20241223,140600,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1898,27,2,1.44,358899574,188692,64.39,1890,1920,1887,2430,1310,1871,1902.04,7.03,0,65766,1983,1927,1892,1836,1801,1909,1818,265,559,500,1160,1,1,53059040,1007,35.15,1.90,03,0.36,54.00,998.00,4795,20240110,-60.42,1637,20241210,15.94,4795,-60.42,20240110,1637,15.94,20241210,4795,-60.42,20240110,1637,15.94,20241210,4.35,N,060310,500,265 억,,3729228,N,N,0,N,00,N
20241223,130601,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1906,35,2,1.87,271264264,142507,48.63,1890,1920,1887,2430,1310,1871,1903.52,7.03,0,65657,1983,1927,1892,1836,1801,1909,1818,265,559,500,1160,1,1,53059040,1011,35.30,1.91,03,0.27,54.00,998.00,4795,20240110,-60.25,1637,20241210,16.43,4795,-60.25,20240110,1637,16.43,20241210,4795,-60.25,20240110,1637,16.43,20241210,4.35,N,060310,500,265 억,,3729228,N,N,0,N,00,N
20241223,120603,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1912,41,2,2.19,220396554,115736,39.50,1890,1920,1887,2430,1310,1871,1904.30,7.03,0,60880,1983,1927,1892,1836,1801,1909,1818,265,559,500,1160,1,1,53059040,1014,35.41,1.92,03,0.22,54.00,998.00,4795,20240110,-60.13,1637,20241210,16.80,4795,-60.13,20240110,1637,16.80,20241210,4795,-60.13,20240110,1637,16.80,20241210,4.35,N,060310,500,265 억,,3729228,N,N,0,N,00,N
20241223,110601,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1900,29,2,1.55,137832761,72443,24.72,1890,1920,1887,2430,1310,1871,1902.64,7.03,0,32076,1983,1927,1892,1836,1801,1909,1818,265,559,500,1160,1,1,53059040,1008,35.19,1.90,03,0.14,54.00,998.00,4795,20240110,-60.38,1637,20241210,16.07,4795,-60.38,20240110,1637,16.07,20241210,4795,-60.38,20240110,1637,16.07,20241210,4.35,N,060310,500,265 억,,3729228,N,N,0,N,00,N
20241223,100558,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1903,32,2,1.71,70089236,36901,12.59,1890,1918,1887,2430,1310,1871,1899.39,7.03,0,19278,1983,1927,1892,1836,1801,1909,1818,265,559,500,1160,1,1,53059040,1010,35.24,1.91,03,0.07,54.00,998.00,4795,20240110,-60.31,1637,20241210,16.25,4795,-60.31,20240110,1637,16.25,20241210,4795,-60.31,20240110,1637,16.25,20241210,4.35,N,060310,500,265 억,,3729228,N,N,0,N,00,N
20241223,090601,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1913,42,2,2.24,11041551,5800,1.98,1890,1918,1890,2430,1310,1871,1903.72,7.03,0,1297,1983,1927,1892,1836,1801,1909,1818,265,559,500,1160,1,1,53059040,1015,35.43,1.92,03,0.01,54.00,998.00,4795,20240110,-60.10,1637,20241210,16.86,4795,-60.10,20240110,1637,16.86,20241210,4795,-60.10,20240110,1637,16.86,20241210,4.35,N,060310,500,265 억,,3729228,N,N,0,N,00,N
20241220,160558,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,1871,-77,5,-3.95,552725731,292332,158.53,1948,1948,1857,2530,1364,1948,1890.75,7.09,0,-31197,2018,1982,1958,1922,1898,1971,1911,265,582,500,1200,1,1,53059040,993,34.65,1.87,03,0.55,54.00,998.00,4795,20240110,-60.98,1637,20241210,14.29,4795,-60.98,20240110,1637,14.29,20241210,4795,-60.98,20240110,1637,14.29,20241210,4.34,N,060310,500,265 억,,3760401,N,N,0,N,00,N
20241220,150601,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,1869,-79,5,-4.06,472369541,249166,135.12,1948,1948,1857,2530,1364,1948,1895.80,7.09,0,-39679,2018,1982,1958,1922,1898,1971,1911,265,582,500,1200,1,1,53059040,992,34.61,1.87,03,0.47,54.00,998.00,4795,20240110,-61.02,1637,20241210,14.17,4795,-61.02,20240110,1637,14.17,20241210,4795,-61.02,20240110,1637,14.17,20241210,4.34,N,060310,500,265 억,,3760401,N,N,0,N,00,N
20241220,140559,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,1880,-68,5,-3.49,453783759,239239,129.74,1948,1948,1857,2530,1364,1948,1896.78,7.09,0,-36212,2018,1982,1958,1922,1898,1971,1911,265,582,500,1200,1,1,53059040,998,34.81,1.88,03,0.45,54.00,998.00,4795,20240110,-60.79,1637,20241210,14.84,4795,-60.79,20240110,1637,14.84,20241210,4795,-60.79,20240110,1637,14.84,20241210,4.34,N,060310,500,265 억,,3760401,N,N,0,N,00,N
20241220,130558,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,1865,-83,5,-4.26,408025623,214757,116.46,1948,1948,1864,2530,1364,1948,1899.94,7.09,0,-34620,2018,1982,1958,1922,1898,1971,1911,265,582,500,1200,1,1,53059040,990,34.54,1.87,03,0.40,54.00,998.00,4795,20240110,-61.11,1637,20241210,13.93,4795,-61.11,20240110,1637,13.93,20241210,4795,-61.11,20240110,1637,13.93,20241210,4.34,N,060310,500,265 억,,3760401,N,N,0,N,00,N
20241220,120557,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,1876,-72,5,-3.70,333895929,175151,94.99,1948,1948,1870,2530,1364,1948,1906.33,7.09,0,-20649,2018,1982,1958,1922,1898,1971,1911,265,582,500,1200,1,1,53059040,995,34.74,1.88,03,0.33,54.00,998.00,4795,20240110,-60.88,1637,20241210,14.60,4795,-60.88,20240110,1637,14.60,20241210,4795,-60.88,20240110,1637,14.60,20241210,4.34,N,060310,500,265 억,,3760401,N,N,0,N,00,N
20241220,110558,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,1898,-50,5,-2.57,307193339,160952,87.29,1948,1948,1884,2530,1364,1948,1908.60,7.09,0,-11574,2018,1982,1958,1922,1898,1971,1911,265,582,500,1200,1,1,53059040,1007,35.15,1.90,03,0.30,54.00,998.00,4795,20240110,-60.42,1637,20241210,15.94,4795,-60.42,20240110,1637,15.94,20241210,4795,-60.42,20240110,1637,15.94,20241210,4.34,N,060310,500,265 억,,3760401,N,N,0,N,00,N
20241220,100558,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,1906,-42,5,-2.16,188352721,98309,53.31,1948,1948,1901,2530,1364,1948,1915.92,7.09,0,-8131,2018,1982,1958,1922,1898,1971,1911,265,582,500,1200,1,1,53059040,1011,35.30,1.91,03,0.19,54.00,998.00,4795,20240110,-60.25,1637,20241210,16.43,4795,-60.25,20240110,1637,16.43,20241210,4795,-60.25,20240110,1637,16.43,20241210,4.34,N,060310,500,265 억,,3760401,N,N,0,N,00,N
20241220,090600,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,1920,-28,5,-1.44,39543184,20432,11.08,1948,1948,1918,2530,1364,1948,1935.35,7.09,0,-5941,2018,1982,1958,1922,1898,1971,1911,265,582,500,1200,1,1,53059040,1019,35.56,1.92,03,0.04,54.00,998.00,4795,20240110,-59.96,1637,20241210,17.29,4795,-59.96,20240110,1637,17.29,20241210,4795,-59.96,20240110,1637,17.29,20241210,4.34,N,060310,500,265 억,,3760401,N,N,0,N,00,N
20241219,160558,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,1948,-47,5,-2.36,358342819,184011,48.96,1994,1994,1934,2590,1397,1995,1947.40,7.19,0,-58412,2087,2041,1999,1953,1911,2064,1976,265,595,500,1230,1,1,53059040,1034,36.07,1.95,03,0.35,54.00,998.00,4795,20240110,-59.37,1637,20241210,19.00,4795,-59.37,20240110,1637,19.00,20241210,4795,-59.37,20240110,1637,19.00,20241210,4.27,N,060310,500,265 억,,3813748,N,N,0,N,00,N
20241219,150556,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,1946,-49,5,-2.46,340569345,174862,46.53,1994,1994,1934,2590,1397,1995,1947.65,7.19,0,-58382,2087,2041,1999,1953,1911,2064,1976,265,595,500,1230,1,1,53059040,1033,36.04,1.95,03,0.33,54.00,998.00,4795,20240110,-59.42,1637,20241210,18.88,4795,-59.42,20240110,1637,18.88,20241210,4795,-59.42,20240110,1637,18.88,20241210,4.27,N,060310,500,265 억,,3813748,N,N,0,N,00,N
20241219,140557,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,1947,-48,5,-2.41,287117344,147290,39.19,1994,1994,1937,2590,1397,1995,1949.33,7.19,0,-45863,2087,2041,1999,1953,1911,2064,1976,265,595,500,1230,1,1,53059040,1033,36.06,1.95,03,0.28,54.00,998.00,4795,20240110,-59.40,1637,20241210,18.94,4795,-59.40,20240110,1637,18.94,20241210,4795,-59.40,20240110,1637,18.94,20241210,4.27,N,060310,500,265 억,,3813748,N,N,0,N,00,N
20241219,130557,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,1946,-49,5,-2.46,267114160,137011,36.46,1994,1994,1937,2590,1397,1995,1949.58,7.19,0,-49193,2087,2041,1999,1953,1911,2064,1976,265,595,500,1230,1,1,53059040,1033,36.04,1.95,03,0.26,54.00,998.00,4795,20240110,-59.42,1637,20241210,18.88,4795,-59.42,20240110,1637,18.88,20241210,4795,-59.42,20240110,1637,18.88,20241210,4.27,N,060310,500,265 억,,3813748,N,N,0,N,00,N
20241219,120558,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,1947,-48,5,-2.41,244899319,125566,33.41,1994,1994,1937,2590,1397,1995,1950.36,7.19,0,-46234,2087,2041,1999,1953,1911,2064,1976,265,595,500,1230,1,1,53059040,1033,36.06,1.95,03,0.24,54.00,998.00,4795,20240110,-59.40,1637,20241210,18.94,4795,-59.40,20240110,1637,18.94,20241210,4795,-59.40,20240110,1637,18.94,20241210,4.27,N,060310,500,265 억,,3813748,N,N,0,N,00,N
20241219,110556,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,1950,-45,5,-2.26,213138001,109201,29.06,1994,1994,1937,2590,1397,1995,1951.80,7.19,0,-34492,2087,2041,1999,1953,1911,2064,1976,265,595,500,1230,1,1,53059040,1035,36.11,1.95,03,0.21,54.00,998.00,4795,20240110,-59.33,1637,20241210,19.12,4795,-59.33,20240110,1637,19.12,20241210,4795,-59.33,20240110,1637,19.12,20241210,4.27,N,060310,500,265 억,,3813748,N,N,0,N,00,N
20241219,100548,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,1953,-42,5,-2.11,137391800,70290,18.70,1994,1994,1947,2590,1397,1995,1954.64,7.19,0,-6927,2087,2041,1999,1953,1911,2064,1976,265,595,500,1230,1,1,53059040,1036,36.17,1.96,03,0.13,54.00,998.00,4795,20240110,-59.27,1637,20241210,19.30,4795,-59.27,20240110,1637,19.30,20241210,4795,-59.27,20240110,1637,19.30,20241210,4.27,N,060310,500,265 억,,3813748,N,N,0,N,00,N
20241219,090557,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,1961,-34,5,-1.70,26181211,13396,3.56,1994,1994,1950,2590,1397,1995,1954.41,7.19,0,8022,2087,2041,1999,1953,1911,2064,1976,265,595,500,1230,1,1,53059040,1040,36.31,1.96,03,0.03,54.00,998.00,4795,20240110,-59.10,1637,20241210,19.79,4795,-59.10,20240110,1637,19.79,20241210,4795,-59.10,20240110,1637,19.79,20241210,4.27,N,060310,500,265 억,,3813748,N,N,0,N,00,N
20241218,160554,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,1995,25,2,1.27,748322227,373501,222.14,1976,2045,1957,2560,1379,1970,2003.60,7.02,0,94314,2003,1986,1973,1956,1943,1980,1950,265,590,500,1220,1,1,53059040,1059,36.94,2.00,03,0.70,54.00,998.00,4795,20240110,-58.39,1637,20241210,21.87,4795,-58.39,20240110,1637,21.87,20241210,4795,-58.39,20240110,1637,21.87,20241210,4.44,N,060310,500,265 억,,3723804,N,N,0,N,00,N
20241218,150557,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2010,40,2,2.03,702776582,350720,208.59,1976,2045,1957,2560,1379,1970,2003.88,7.02,0,87260,2003,1986,1973,1956,1943,1980,1950,265,590,500,1220,5,1,53059040,1066,37.22,2.01,03,0.66,54.00,998.00,4795,20240110,-58.08,1637,20241210,22.79,4795,-58.08,20240110,1637,22.79,20241210,4795,-58.08,20240110,1637,22.79,20241210,4.44,N,060310,500,265 억,,3723804,N,N,0,N,00,N
20241218,140555,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2040,70,2,3.55,489212367,244281,145.29,1976,2045,1957,2560,1379,1970,2002.75,7.02,0,28263,2003,1986,1973,1956,1943,1980,1950,265,590,500,1220,5,1,53059040,1082,37.78,2.04,03,0.46,54.00,998.00,4795,20240110,-57.46,1637,20241210,24.62,4795,-57.46,20240110,1637,24.62,20241210,4795,-57.46,20240110,1637,24.62,20241210,4.44,N,060310,500,265 억,,3723804,N,N,0,N,00,N
20241218,130557,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2010,40,2,2.03,285956342,143911,85.59,1976,2015,1957,2560,1379,1970,1987.12,7.02,0,15316,2003,1986,1973,1956,1943,1980,1950,265,590,500,1220,5,1,53059040,1066,37.22,2.01,03,0.27,54.00,998.00,4795,20240110,-58.08,1637,20241210,22.79,4795,-58.08,20240110,1637,22.79,20241210,4795,-58.08,20240110,1637,22.79,20241210,4.44,N,060310,500,265 억,,3723804,N,N,0,N,00,N
20241218,120552,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,1970,0,3,0.00,77064901,39194,23.31,1976,1982,1957,2560,1379,1970,1966.18,7.02,0,1793,2003,1986,1973,1956,1943,1980,1950,265,590,500,1220,1,1,53059040,1045,36.48,1.97,03,0.07,54.00,998.00,4795,20240110,-58.92,1637,20241210,20.34,4795,-58.92,20240110,1637,20.34,20241210,4795,-58.92,20240110,1637,20.34,20241210,4.44,N,060310,500,265 억,,3723804,N,N,0,N,00,N
20241218,110556,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,1963,-7,5,-0.36,57884582,29436,17.51,1976,1982,1957,2560,1379,1970,1966.37,7.02,0,5247,2003,1986,1973,1956,1943,1980,1950,265,590,500,1220,1,1,53059040,1042,36.35,1.97,03,0.06,54.00,998.00,4795,20240110,-59.06,1637,20241210,19.91,4795,-59.06,20240110,1637,19.91,20241210,4795,-59.06,20240110,1637,19.91,20241210,4.44,N,060310,500,265 억,,3723804,N,N,0,N,00,N
20241218,100556,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,1970,0,3,0.00,47106466,23947,14.24,1976,1982,1960,2560,1379,1970,1967.03,7.02,0,6116,2003,1986,1973,1956,1943,1980,1950,265,590,500,1220,1,1,53059040,1045,36.48,1.97,03,0.05,54.00,998.00,4795,20240110,-58.92,1637,20241210,20.34,4795,-58.92,20240110,1637,20.34,20241210,4795,-58.92,20240110,1637,20.34,20241210,4.44,N,060310,500,265 억,,3723804,N,N,0,N,00,N
20241218,090557,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,1977,7,2,0.36,9026298,4591,2.73,1976,1977,1960,2560,1379,1970,1965.42,7.02,0,2012,2003,1986,1973,1956,1943,1980,1950,265,590,500,1220,1,1,53059040,1049,36.61,1.98,03,0.01,54.00,998.00,4795,20240110,-58.77,1637,20241210,20.77,4795,-58.77,20240110,1637,20.77,20241210,4795,-58.77,20240110,1637,20.77,20241210,4.44,N,060310,500,265 억,,3723804,N,N,0,N,00,N
20241217,160552,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,1970,-10,5,-0.51,330343050,167565,89.73,1981,1990,1960,2570,1386,1980,1971.43,7.30,0,-5350,2024,2002,1976,1954,1928,2013,1965,255,590,500,1220,1,1,51084642,1006,36.48,1.97,03,0.33,54.00,998.00,4795,20240110,-58.92,1637,20241210,20.34,4795,-58.92,20240110,1637,20.34,20241210,4795,-58.92,20240110,1637,20.34,20241210,4.36,N,060310,500,255 억,,3728869,N,N,0,N,00,N
20241217,150555,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,1979,-1,5,-0.05,316027393,160317,85.85,1981,1990,1960,2570,1386,1980,1971.26,7.30,0,-9985,2024,2002,1976,1954,1928,2013,1965,255,590,500,1220,1,1,51084642,1011,36.65,1.98,03,0.31,54.00,998.00,4795,20240110,-58.73,1637,20241210,20.89,4795,-58.73,20240110,1637,20.89,20241210,4795,-58.73,20240110,1637,20.89,20241210,4.36,N,060310,500,255 억,,3728869,N,N,0,N,00,N
20241217,140556,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,1981,1,2,0.05,297625073,151013,80.86,1981,1990,1960,2570,1386,1980,1970.86,7.30,0,-13089,2024,2002,1976,1954,1928,2013,1965,255,590,500,1220,1,1,51084642,1012,36.69,1.98,03,0.30,54.00,998.00,4795,20240110,-58.69,1637,20241210,21.01,4795,-58.69,20240110,1637,21.01,20241210,4795,-58.69,20240110,1637,21.01,20241210,4.36,N,060310,500,255 억,,3728869,N,N,0,N,00,N
20241217,130543,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,1976,-4,5,-0.20,258383560,131173,70.24,1981,1990,1960,2570,1386,1980,1969.79,7.30,0,-23126,2024,2002,1976,1954,1928,2013,1965,255,590,500,1220,1,1,51084642,1009,36.59,1.98,03,0.26,54.00,998.00,4795,20240110,-58.79,1637,20241210,20.71,4795,-58.79,20240110,1637,20.71,20241210,4795,-58.79,20240110,1637,20.71,20241210,4.36,N,060310,500,255 억,,3728869,N,N,0,N,00,N
20241217,120545,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,1966,-14,5,-0.71,235161586,119349,63.91,1981,1990,1965,2570,1386,1980,1970.37,7.30,0,-15680,2024,2002,1976,1954,1928,2013,1965,255,590,500,1220,1,1,51084642,1004,36.41,1.97,03,0.23,54.00,998.00,4795,20240110,-59.00,1637,20241210,20.10,4795,-59.00,20240110,1637,20.10,20241210,4795,-59.00,20240110,1637,20.10,20241210,4.36,N,060310,500,255 억,,3728869,N,N,0,N,00,N
20241217,110548,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,1968,-12,5,-0.61,199727959,101395,54.29,1981,1990,1965,2570,1386,1980,1969.80,7.30,0,-4177,2024,2002,1976,1954,1928,2013,1965,255,590,500,1220,1,1,51084642,1005,36.44,1.97,03,0.20,54.00,998.00,4795,20240110,-58.96,1637,20241210,20.22,4795,-58.96,20240110,1637,20.22,20241210,4795,-58.96,20240110,1637,20.22,20241210,4.36,N,060310,500,255 억,,3728869,N,N,0,N,00,N
20241217,100546,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,1969,-11,5,-0.56,183278987,93063,49.83,1981,1990,1965,2570,1386,1980,1969.41,7.30,0,-701,2024,2002,1976,1954,1928,2013,1965,255,590,500,1220,1,1,51084642,1006,36.46,1.97,03,0.18,54.00,998.00,4795,20240110,-58.94,1637,20241210,20.28,4795,-58.94,20240110,1637,20.28,20241210,4795,-58.94,20240110,1637,20.28,20241210,4.36,N,060310,500,255 억,,3728869,N,N,0,N,00,N
20241217,090554,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,1983,3,2,0.15,8159540,4131,2.21,1981,1990,1970,2570,1386,1980,1975.17,7.30,0,-1133,2024,2002,1976,1954,1928,2013,1965,255,590,500,1220,1,1,51084642,1013,36.72,1.99,03,0.01,54.00,998.00,4795,20240110,-58.64,1637,20241210,21.14,4795,-58.64,20240110,1637,21.14,20241210,4795,-58.64,20240110,1637,21.14,20241210,4.36,N,060310,500,255 억,,3728869,N,N,0,N,00,N
20241216,160546,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,1980,39,2,2.01,367402817,186491,89.49,1950,1998,1950,2520,1359,1941,1970.08,7.11,0,97795,1998,1969,1923,1894,1848,1984,1909,255,579,500,1200,1,1,51084642,1011,36.67,1.98,03,0.37,54.00,998.00,4795,20240110,-58.71,1637,20241210,20.95,4795,-58.71,20240110,1637,20.95,20241210,4795,-58.71,20240110,1637,20.95,20241210,4.24,N,060310,500,255 억,,3631074,N,N,0,N,00,N
20241216,150554,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,1976,35,2,1.80,351946251,178679,85.74,1950,1998,1950,2520,1359,1941,1969.71,7.11,0,95797,1998,1969,1923,1894,1848,1984,1909,255,579,500,1200,1,1,51084642,1009,36.59,1.98,03,0.35,54.00,998.00,4795,20240110,-58.79,1637,20241210,20.71,4795,-58.79,20240110,1637,20.71,20241210,4795,-58.79,20240110,1637,20.71,20241210,4.24,N,060310,500,255 억,,3631074,N,N,0,N,00,N
20241216,140553,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,1978,37,2,1.91,341602177,173439,83.23,1950,1998,1950,2520,1359,1941,1969.58,7.11,0,97775,1998,1969,1923,1894,1848,1984,1909,255,579,500,1200,1,1,51084642,1010,36.63,1.98,03,0.34,54.00,998.00,4795,20240110,-58.75,1637,20241210,20.83,4795,-58.75,20240110,1637,20.83,20241210,4795,-58.75,20240110,1637,20.83,20241210,4.24,N,060310,500,255 억,,3631074,N,N,0,N,00,N
20241216,130554,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,1974,33,2,1.70,329658703,167375,80.32,1950,1998,1950,2520,1359,1941,1969.58,7.11,0,94606,1998,1969,1923,1894,1848,1984,1909,255,579,500,1200,1,1,51084642,1008,36.56,1.98,03,0.33,54.00,998.00,4795,20240110,-58.83,1637,20241210,20.59,4795,-58.83,20240110,1637,20.59,20241210,4795,-58.83,20240110,1637,20.59,20241210,4.24,N,060310,500,255 억,,3631074,N,N,0,N,00,N
20241216,120554,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,1969,28,2,1.44,290347451,147418,70.74,1950,1998,1950,2520,1359,1941,1969.55,7.11,0,88887,1998,1969,1923,1894,1848,1984,1909,255,579,500,1200,1,1,51084642,1006,36.46,1.97,03,0.29,54.00,998.00,4795,20240110,-58.94,1637,20241210,20.28,4795,-58.94,20240110,1637,20.28,20241210,4795,-58.94,20240110,1637,20.28,20241210,4.24,N,060310,500,255 억,,3631074,N,N,0,N,00,N
20241216,110552,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,1972,31,2,1.60,271088768,137617,66.04,1950,1998,1950,2520,1359,1941,1969.88,7.11,0,88140,1998,1969,1923,1894,1848,1984,1909,255,579,500,1200,1,1,51084642,1007,36.52,1.98,03,0.27,54.00,998.00,4795,20240110,-58.87,1637,20241210,20.46,4795,-58.87,20240110,1637,20.46,20241210,4795,-58.87,20240110,1637,20.46,20241210,4.24,N,060310,500,255 억,,3631074,N,N,0,N,00,N
20241216,100554,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,1981,40,2,2.06,223177650,113308,54.37,1950,1998,1950,2520,1359,1941,1969.65,7.11,0,77251,1998,1969,1923,1894,1848,1984,1909,255,579,500,1200,1,1,51084642,1012,36.69,1.98,03,0.22,54.00,998.00,4795,20240110,-58.69,1637,20241210,21.01,4795,-58.69,20240110,1637,21.01,20241210,4795,-58.69,20240110,1637,21.01,20241210,4.24,N,060310,500,255 억,,3631074,N,N,0,N,00,N
20241216,090554,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,1953,12,2,0.62,32027350,16394,7.87,1950,1961,1950,2520,1359,1941,1953.60,7.11,0,6440,1998,1969,1923,1894,1848,1984,1909,255,579,500,1200,1,1,51084642,998,36.17,1.96,03,0.03,54.00,998.00,4795,20240110,-59.27,1637,20241210,19.30,4795,-59.27,20240110,1637,19.30,20241210,4795,-59.27,20240110,1637,19.30,20241210,4.24,N,060310,500,255 억,,3631074,N,N,0,N,00,N
20241213,160547,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,1941,36,2,1.89,401658493,208383,78.07,1877,1952,1877,2475,1334,1905,1927.43,6.99,0,58160,1947,1926,1899,1878,1851,1936,1888,255,570,500,1180,1,1,51084642,992,35.94,1.94,03,0.41,54.00,998.00,4795,20240110,-59.52,1637,20241210,18.57,4795,-59.52,20240110,1637,18.57,20241210,4795,-59.52,20240110,1637,18.57,20241210,4.24,N,060310,500,255 억,,3573071,N,N,0,N,00,N
20241213,150552,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,1940,35,2,1.84,386892405,200774,75.22,1877,1952,1877,2475,1334,1905,1927.00,6.99,0,58129,1947,1926,1899,1878,1851,1936,1888,255,570,500,1180,1,1,51084642,991,35.93,1.94,03,0.39,54.00,998.00,4795,20240110,-59.54,1637,20241210,18.51,4795,-59.54,20240110,1637,18.51,20241210,4795,-59.54,20240110,1637,18.51,20241210,4.24,N,060310,500,255 억,,3573071,N,N,0,N,00,N
20241213,140552,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,1944,39,2,2.05,370175835,192154,71.99,1877,1952,1877,2475,1334,1905,1926.45,6.99,0,60266,1947,1926,1899,1878,1851,1936,1888,255,570,500,1180,1,1,51084642,993,36.00,1.95,03,0.38,54.00,998.00,4795,20240110,-59.46,1637,20241210,18.75,4795,-59.46,20240110,1637,18.75,20241210,4795,-59.46,20240110,1637,18.75,20241210,4.24,N,060310,500,255 억,,3573071,N,N,0,N,00,N
20241213,130553,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,1948,43,2,2.26,304252720,158231,59.28,1877,1952,1877,2475,1334,1905,1922.84,6.99,0,39856,1947,1926,1899,1878,1851,1936,1888,255,570,500,1180,1,1,51084642,995,36.07,1.95,03,0.31,54.00,998.00,4795,20240110,-59.37,1637,20241210,19.00,4795,-59.37,20240110,1637,19.00,20241210,4795,-59.37,20240110,1637,19.00,20241210,4.24,N,060310,500,255 억,,3573071,N,N,0,N,00,N
20241213,120553,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,1950,45,2,2.36,268996251,140114,52.49,1877,1950,1877,2475,1334,1905,1919.84,6.99,0,38097,1947,1926,1899,1878,1851,1936,1888,255,570,500,1180,1,1,51084642,996,36.11,1.95,03,0.27,54.00,998.00,4795,20240110,-59.33,1637,20241210,19.12,4795,-59.33,20240110,1637,19.12,20241210,4795,-59.33,20240110,1637,19.12,20241210,4.24,N,060310,500,255 억,,3573071,N,N,0,N,00,N
20241213,110551,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,1938,33,2,1.73,231351698,120756,45.24,1877,1939,1877,2475,1334,1905,1915.86,6.99,0,27822,1947,1926,1899,1878,1851,1936,1888,255,570,500,1180,1,1,51084642,990,35.89,1.94,03,0.24,54.00,998.00,4795,20240110,-59.58,1637,20241210,18.39,4795,-59.58,20240110,1637,18.39,20241210,4795,-59.58,20240110,1637,18.39,20241210,4.24,N,060310,500,255 억,,3573071,N,N,0,N,00,N
20241213,100551,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,1933,28,2,1.47,164402766,86133,32.27,1877,1933,1877,2475,1334,1905,1908.71,6.99,0,17888,1947,1926,1899,1878,1851,1936,1888,255,570,500,1180,1,1,51084642,987,35.80,1.94,03,0.17,54.00,998.00,4795,20240110,-59.69,1637,20241210,18.08,4795,-59.69,20240110,1637,18.08,20241210,4795,-59.69,20240110,1637,18.08,20241210,4.24,N,060310,500,255 억,,3573071,N,N,0,N,00,N
20241213,090552,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,1905,0,3,0.00,16138671,8526,3.19,1877,1907,1877,2475,1334,1905,1892.88,6.99,0,-909,1947,1926,1899,1878,1851,1936,1888,255,570,500,1180,1,1,51084642,973,35.28,1.91,03,0.02,54.00,998.00,4795,20240110,-60.27,1637,20241210,16.37,4795,-60.27,20240110,1637,16.37,20241210,4795,-60.27,20240110,1637,16.37,20241210,4.24,N,060310,500,255 억,,3573071,N,N,0,N,00,N
20241212,160556,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,1905,2,2,0.11,505591190,266551,66.52,1901,1920,1872,2470,1333,1903,1896.79,6.98,0,4650,2011,1956,1869,1814,1727,1984,1842,255,567,500,1170,1,1,51084642,973,35.28,1.91,03,0.52,54.00,998.00,4795,20240110,-60.27,1637,20241210,16.37,4795,-60.27,20240110,1637,16.37,20241210,4795,-60.27,20240110,1637,16.37,20241210,4.38,N,060310,500,255 억,,3567738,N,N,0,N,00,N
20241212,150549,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,1906,3,2,0.16,487918510,257275,64.21,1901,1920,1872,2470,1333,1903,1896.49,6.98,0,3262,2011,1956,1869,1814,1727,1984,1842,255,567,500,1170,1,1,51084642,974,35.30,1.91,03,0.50,54.00,998.00,4795,20240110,-60.25,1637,20241210,16.43,4795,-60.25,20240110,1637,16.43,20241210,4795,-60.25,20240110,1637,16.43,20241210,4.38,N,060310,500,255 억,,3567738,N,N,0,N,00,N
20241212,140548,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,1903,0,3,0.00,269798401,142528,35.57,1901,1920,1872,2470,1333,1903,1892.95,6.98,0,-45466,2011,1956,1869,1814,1727,1984,1842,255,567,500,1170,1,1,51084642,972,35.24,1.91,03,0.28,54.00,998.00,4795,20240110,-60.31,1637,20241210,16.25,4795,-60.31,20240110,1637,16.25,20241210,4795,-60.31,20240110,1637,16.25,20241210,4.38,N,060310,500,255 억,,3567738,N,N,0,N,00,N
20241212,130547,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,1892,-11,5,-0.58,256777917,135659,33.86,1901,1920,1872,2470,1333,1903,1892.82,6.98,0,-44880,2011,1956,1869,1814,1727,1984,1842,255,567,500,1170,1,1,51084642,967,35.04,1.90,03,0.27,54.00,998.00,4795,20240110,-60.54,1637,20241210,15.58,4795,-60.54,20240110,1637,15.58,20241210,4795,-60.54,20240110,1637,15.58,20241210,4.38,N,060310,500,255 억,,3567738,N,N,0,N,00,N
20241212,120535,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,1900,-3,5,-0.16,228943294,120969,30.19,1901,1920,1872,2470,1333,1903,1892.58,6.98,0,-42987,2011,1956,1869,1814,1727,1984,1842,255,567,500,1170,1,1,51084642,971,35.19,1.90,03,0.24,54.00,998.00,4795,20240110,-60.38,1637,20241210,16.07,4795,-60.38,20240110,1637,16.07,20241210,4795,-60.38,20240110,1637,16.07,20241210,4.38,N,060310,500,255 억,,3567738,N,N,0,N,00,N
20241212,110545,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,1902,-1,5,-0.05,190847694,100931,25.19,1901,1920,1872,2470,1333,1903,1890.87,6.98,0,-34364,2011,1956,1869,1814,1727,1984,1842,255,567,500,1170,1,1,51084642,972,35.22,1.91,03,0.20,54.00,998.00,4795,20240110,-60.33,1637,20241210,16.19,4795,-60.33,20240110,1637,16.19,20241210,4795,-60.33,20240110,1637,16.19,20241210,4.38,N,060310,500,255 억,,3567738,N,N,0,N,00,N
20241212,100543,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,1885,-18,5,-0.95,127052211,67161,16.76,1901,1920,1872,2470,1333,1903,1891.76,6.98,0,-32419,2011,1956,1869,1814,1727,1984,1842,255,567,500,1170,1,1,51084642,963,34.91,1.89,03,0.13,54.00,998.00,4795,20240110,-60.69,1637,20241210,15.15,4795,-60.69,20240110,1637,15.15,20241210,4795,-60.69,20240110,1637,15.15,20241210,4.38,N,060310,500,255 억,,3567738,N,N,0,N,00,N
20241212,090549,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,1919,16,2,0.84,12151770,6354,1.59,1901,1920,1900,2470,1333,1903,1912.46,6.98,0,322,2011,1956,1869,1814,1727,1984,1842,255,567,500,1170,1,1,51084642,980,35.54,1.92,03,0.01,54.00,998.00,4795,20240110,-59.98,1637,20241210,17.23,4795,-59.98,20240110,1637,17.23,20241210,4795,-59.98,20240110,1637,17.23,20241210,4.38,N,060310,500,255 억,,3567738,N,N,0,N,00,N
20241211,160543,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,1903,112,2,6.25,754829594,400334,75.29,1791,1924,1782,2325,1254,1791,1885.50,6.77,0,111799,1905,1847,1742,1684,1579,1877,1714,255,534,500,1110,1,1,51084642,972,35.24,1.91,03,0.78,54.00,998.00,4795,20240110,-60.31,1637,20241210,16.25,4795,-60.31,20240110,1637,16.25,20241210,4795,-60.31,20240110,1637,16.25,20241210,4.71,N,060310,500,255 억,,3456663,N,N,0,N,00,N
20241211,150430,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,1904,113,2,6.31,717873786,380854,71.62,1791,1924,1782,2325,1254,1791,1884.91,6.77,0,100927,1905,1847,1742,1684,1579,1877,1714,255,534,500,1110,1,1,51084642,973,35.26,1.91,03,0.75,54.00,998.00,4795,20240110,-60.29,1637,20241210,16.31,4795,-60.29,20240110,1637,16.31,20241210,4795,-60.29,20240110,1637,16.31,20241210,4.71,N,060310,500,255 억,,3456663,N,N,0,N,00,N
20241211,140548,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,1890,99,2,5.53,688431356,365327,68.70,1791,1924,1782,2325,1254,1791,1884.43,6.77,0,95467,1905,1847,1742,1684,1579,1877,1714,255,534,500,1110,1,1,51084642,965,35.00,1.89,03,0.72,54.00,998.00,4795,20240110,-60.58,1637,20241210,15.46,4795,-60.58,20240110,1637,15.46,20241210,4795,-60.58,20240110,1637,15.46,20241210,4.71,N,060310,500,255 억,,3456663,N,N,0,N,00,N
20241211,130549,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,1905,114,2,6.37,673214852,357303,67.19,1791,1924,1782,2325,1254,1791,1884.16,6.77,0,95596,1905,1847,1742,1684,1579,1877,1714,255,534,500,1110,1,1,51084642,973,35.28,1.91,03,0.70,54.00,998.00,4795,20240110,-60.27,1637,20241210,16.37,4795,-60.27,20240110,1637,16.37,20241210,4795,-60.27,20240110,1637,16.37,20241210,4.71,N,060310,500,255 억,,3456663,N,N,0,N,00,N
20241211,120550,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,1909,118,2,6.59,648939871,344509,64.79,1791,1924,1782,2325,1254,1791,1883.67,6.77,0,92460,1905,1847,1742,1684,1579,1877,1714,255,534,500,1110,1,1,51084642,975,35.35,1.91,03,0.67,54.00,998.00,4795,20240110,-60.19,1637,20241210,16.62,4795,-60.19,20240110,1637,16.62,20241210,4795,-60.19,20240110,1637,16.62,20241210,4.71,N,060310,500,255 억,,3456663,N,N,0,N,00,N
20241211,110547,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,1916,125,2,6.98,617958923,328279,61.74,1791,1924,1782,2325,1254,1791,1882.42,6.77,0,97066,1905,1847,1742,1684,1579,1877,1714,255,534,500,1110,1,1,51084642,979,35.48,1.92,03,0.64,54.00,998.00,4795,20240110,-60.04,1637,20241210,17.04,4795,-60.04,20240110,1637,17.04,20241210,4795,-60.04,20240110,1637,17.04,20241210,4.71,N,060310,500,255 억,,3456663,N,N,0,N,00,N
20241211,100549,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,1914,123,2,6.87,507805794,270552,50.88,1791,1924,1782,2325,1254,1791,1876.93,6.77,0,90231,1905,1847,1742,1684,1579,1877,1714,255,534,500,1110,1,1,51084642,978,35.44,1.92,03,0.53,54.00,998.00,4795,20240110,-60.08,1637,20241210,16.92,4795,-60.08,20240110,1637,16.92,20241210,4795,-60.08,20240110,1637,16.92,20241210,4.71,N,060310,500,255 억,,3456663,N,N,0,N,00,N
20241211,090551,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,1803,12,2,0.67,34895279,19450,3.66,1791,1803,1782,2325,1254,1791,1794.10,6.77,0,3509,1905,1847,1742,1684,1579,1877,1714,255,534,500,1110,1,1,51084642,921,33.39,1.81,03,0.04,54.00,998.00,4795,20240110,-62.40,1637,20241210,10.14,4795,-62.40,20240110,1637,10.14,20241210,4795,-62.40,20240110,1637,10.14,20241210,4.71,N,060310,500,255 억,,3456663,N,N,0,N,00,N
20241210,160544,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,1791,137,2,8.28,918289221,526852,72.84,1637,1800,1637,2150,1158,1654,1742.68,6.34,0,218103,1834,1744,1697,1607,1560,1720,1583,255,496,500,1020,1,1,51084642,915,33.17,1.79,03,1.03,54.00,998.00,4795,20240110,-62.65,1637,20241210,9.41,4795,-62.65,20240110,1637,9.41,20241210,4795,-62.65,20240110,1637,9.41,20241210,4.75,N,060310,500,255 억,,3240459,N,N,0,N,00,N
20241210,150546,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,1768,114,2,6.89,829563765,477048,65.95,1637,1800,1637,2150,1158,1654,1739.00,6.34,0,201952,1834,1744,1697,1607,1560,1720,1583,255,496,500,1020,1,1,51084642,903,32.74,1.77,03,0.93,54.00,998.00,4795,20240110,-63.13,1637,20241210,8.00,4795,-63.13,20240110,1637,8.00,20241210,4795,-63.13,20240110,1637,8.00,20241210,4.75,N,060310,500,255 억,,3240459,N,N,0,N,00,N
20241210,140545,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,1760,106,2,6.41,721815852,415717,57.47,1637,1800,1637,2150,1158,1654,1736.37,6.34,0,178175,1834,1744,1697,1607,1560,1720,1583,255,496,500,1020,1,1,51084642,899,32.59,1.76,03,0.81,54.00,998.00,4795,20240110,-63.30,1637,20241210,7.51,4795,-63.30,20240110,1637,7.51,20241210,4795,-63.30,20240110,1637,7.51,20241210,4.75,N,060310,500,255 억,,3240459,N,N,0,N,00,N
20241210,130544,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,1770,116,2,7.01,650205914,375134,51.86,1637,1800,1637,2150,1158,1654,1733.32,6.34,0,157964,1834,1744,1697,1607,1560,1720,1583,255,496,500,1020,1,1,51084642,904,32.78,1.77,03,0.73,54.00,998.00,4795,20240110,-63.09,1637,20241210,8.12,4795,-63.09,20240110,1637,8.12,20241210,4795,-63.09,20240110,1637,8.12,20241210,4.75,N,060310,500,255 억,,3240459,N,N,0,N,00,N
20241210,120545,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,1784,130,2,7.86,566635361,327831,45.32,1637,1800,1637,2150,1158,1654,1728.50,6.34,0,137968,1834,1744,1697,1607,1560,1720,1583,255,496,500,1020,1,1,51084642,911,33.04,1.79,03,0.64,54.00,998.00,4795,20240110,-62.79,1637,20241210,8.98,4795,-62.79,20240110,1637,8.98,20241210,4795,-62.79,20240110,1637,8.98,20241210,4.75,N,060310,500,255 억,,3240459,N,N,0,N,00,N
20241210,110543,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,1789,135,2,8.16,523473517,303605,41.97,1637,1800,1637,2150,1158,1654,1724.26,6.34,0,136145,1834,1744,1697,1607,1560,1720,1583,255,496,500,1020,1,1,51084642,914,33.13,1.79,03,0.59,54.00,998.00,4795,20240110,-62.69,1637,20241210,9.29,4795,-62.69,20240110,1637,9.29,20241210,4795,-62.69,20240110,1637,9.29,20241210,4.75,N,060310,500,255 억,,3240459,N,N,0,N,00,N
20241210,100544,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,1745,91,2,5.50,355966942,208356,28.80,1637,1745,1637,2150,1158,1654,1708.53,6.34,0,66535,1834,1744,1697,1607,1560,1720,1583,255,496,500,1020,1,1,51084642,891,32.31,1.75,03,0.41,54.00,998.00,4795,20240110,-63.61,1637,20241210,6.60,4795,-63.61,20240110,1637,6.60,20241210,4795,-63.61,20240110,1637,6.60,20241210,4.75,N,060310,500,255 억,,3240459,N,N,0,N,00,N
20241210,090548,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,1700,46,2,2.78,86948195,52727,7.29,1637,1700,1637,2150,1158,1654,1649.00,6.34,0,20251,1834,1744,1697,1607,1560,1720,1583,255,496,500,1020,1,1,51084642,868,31.48,1.70,03,0.10,54.00,998.00,4795,20240110,-64.55,1637,20241210,3.85,4795,-64.55,20240110,1637,3.85,20241210,4795,-64.55,20240110,1637,3.85,20241210,4.75,N,060310,500,255 억,,3240459,N,N,0,N,00,N
20241209,160542,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,1654,-166,5,-9.12,1213638239,712418,145.27,1750,1787,1650,2365,1274,1820,1703.83,6.40,0,-31787,1908,1863,1826,1781,1744,1845,1763,255,545,500,1120,1,1,51084642,845,30.63,1.66,03,1.39,54.00,998.00,4795,20240110,-65.51,1650,20241209,0.24,4795,-65.51,20240110,1650,0.24,20241209,4795,-65.51,20240110,1650,0.24,20241209,4.89,N,060310,500,255 억,,3271288,N,N,0,N,00,N
20241209,150545,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,1669,-151,5,-8.30,1116682133,653996,133.36,1750,1787,1650,2365,1274,1820,1707.45,6.40,0,-25914,1908,1863,1826,1781,1744,1845,1763,255,545,500,1120,1,1,51084642,853,30.91,1.67,03,1.28,54.00,998.00,4795,20240110,-65.19,1650,20241209,1.15,4795,-65.19,20240110,1650,1.15,20241209,4795,-65.19,20240110,1650,1.15,20241209,4.89,N,060310,500,255 억,,3271288,N,N,0,N,00,N
20241209,140544,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,1688,-132,5,-7.25,998099857,582951,118.87,1750,1787,1650,2365,1274,1820,1712.12,6.40,0,-30437,1908,1863,1826,1781,1744,1845,1763,255,545,500,1120,1,1,51084642,862,31.26,1.69,03,1.14,54.00,998.00,4795,20240110,-64.80,1650,20241209,2.30,4795,-64.80,20240110,1650,2.30,20241209,4795,-64.80,20240110,1650,2.30,20241209,4.89,N,060310,500,255 억,,3271288,N,N,0,N,00,N
20241209,130545,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,1663,-157,5,-8.63,909179289,530021,108.08,1750,1787,1650,2365,1274,1820,1715.33,6.40,0,-41691,1908,1863,1826,1781,1744,1845,1763,255,545,500,1120,1,1,51084642,850,30.80,1.67,03,1.04,54.00,998.00,4795,20240110,-65.32,1650,20241209,0.79,4795,-65.32,20240110,1650,0.79,20241209,4795,-65.32,20240110,1650,0.79,20241209,4.89,N,060310,500,255 억,,3271288,N,N,0,N,00,N
20241209,120543,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,1715,-105,5,-5.77,714976526,415014,84.63,1750,1787,1693,2365,1274,1820,1722.74,6.40,0,3073,1908,1863,1826,1781,1744,1845,1763,255,545,500,1120,1,1,51084642,876,31.76,1.72,03,0.81,54.00,998.00,4795,20240110,-64.23,1693,20241209,1.30,4795,-64.23,20240110,1693,1.30,20241209,4795,-64.23,20240110,1693,1.30,20241209,4.89,N,060310,500,255 억,,3271288,N,N,0,N,00,N
20241209,110544,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,1709,-111,5,-6.10,599669992,347378,70.84,1750,1787,1707,2365,1274,1820,1726.23,6.40,0,14042,1908,1863,1826,1781,1744,1845,1763,255,545,500,1120,1,1,51084642,873,31.65,1.71,03,0.68,54.00,998.00,4795,20240110,-64.36,1707,20241209,0.12,4795,-64.36,20240110,1707,0.12,20241209,4795,-64.36,20240110,1707,0.12,20241209,4.89,N,060310,500,255 억,,3271288,N,N,0,N,00,N
20241209,100543,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,1729,-91,5,-5.00,357551308,206804,42.17,1750,1787,1718,2365,1274,1820,1728.87,6.40,0,1757,1908,1863,1826,1781,1744,1845,1763,255,545,500,1120,1,1,51084642,883,32.02,1.73,03,0.40,54.00,998.00,4795,20240110,-63.94,1718,20241209,0.64,4795,-63.94,20240110,1718,0.64,20241209,4795,-63.94,20240110,1718,0.64,20241209,4.89,N,060310,500,255 억,,3271288,N,N,0,N,00,N
20241209,090540,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,1735,-85,5,-4.67,72164437,41302,8.42,1750,1787,1719,2365,1274,1820,1746.96,6.40,0,6509,1908,1863,1826,1781,1744,1845,1763,255,545,500,1120,1,1,51084642,886,32.13,1.74,03,0.08,54.00,998.00,4795,20240110,-63.82,1719,20241209,0.93,4795,-63.82,20240110,1719,0.93,20241209,4795,-63.82,20240110,1719,0.93,20241209,4.89,N,060310,500,255 억,,3271288,N,N,0,N,00,N
20241206,160539,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,1820,-42,5,-2.26,887046370,486489,103.25,1850,1871,1789,2420,1304,1862,1823.37,6.37,0,19192,1941,1901,1876,1836,1811,1889,1824,255,558,500,1150,1,1,51084642,930,33.70,1.82,03,0.95,54.00,998.00,4795,20240110,-62.04,1789,20241206,1.73,4795,-62.04,20240110,1789,1.73,20241206,4795,-62.04,20240110,1789,1.73,20241206,4.87,N,060310,500,255 억,,3253018,N,N,0,N,00,N
20241206,150541,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,1850,-12,5,-0.64,828663469,454700,96.50,1850,1871,1789,2420,1304,1862,1822.44,6.37,0,19424,1941,1901,1876,1836,1811,1889,1824,255,558,500,1150,1,1,51084642,945,34.26,1.85,03,0.89,54.00,998.00,4795,20240110,-61.42,1789,20241206,3.41,4795,-61.42,20240110,1789,3.41,20241206,4795,-61.42,20240110,1789,3.41,20241206,4.87,N,060310,500,255 억,,3253018,N,N,0,N,00,N
20241206,140539,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,1800,-62,5,-3.33,711248443,390497,82.88,1850,1871,1789,2420,1304,1862,1821.39,6.37,0,-13297,1941,1901,1876,1836,1811,1889,1824,255,558,500,1150,1,1,51084642,920,33.33,1.80,03,0.76,54.00,998.00,4795,20240110,-62.46,1789,20241206,0.61,4795,-62.46,20240110,1789,0.61,20241206,4795,-62.46,20240110,1789,0.61,20241206,4.87,N,060310,500,255 억,,3253018,N,N,0,N,00,N
20241206,130540,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,1795,-67,5,-3.60,615365959,337153,71.55,1850,1871,1790,2420,1304,1862,1825.18,6.37,0,-16128,1941,1901,1876,1836,1811,1889,1824,255,558,500,1150,1,1,51084642,917,33.24,1.80,03,0.66,54.00,998.00,4795,20240110,-62.57,1790,20241206,0.28,4795,-62.57,20240110,1790,0.28,20241206,4795,-62.57,20240110,1790,0.28,20241206,4.87,N,060310,500,255 억,,3253018,N,N,0,N,00,N
20241206,120537,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,1807,-55,5,-2.95,527768436,288480,61.22,1850,1871,1793,2420,1304,1862,1829.48,6.37,0,-8826,1941,1901,1876,1836,1811,1889,1824,255,558,500,1150,1,1,51084642,923,33.46,1.81,03,0.56,54.00,998.00,4795,20240110,-62.31,1793,20241206,0.78,4795,-62.31,20240110,1793,0.78,20241206,4795,-62.31,20240110,1793,0.78,20241206,4.87,N,060310,500,255 억,,3253018,N,N,0,N,00,N
20241206,110539,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,1818,-44,5,-2.36,399513620,217321,46.12,1850,1871,1801,2420,1304,1862,1838.36,6.37,0,-22219,1941,1901,1876,1836,1811,1889,1824,255,558,500,1150,1,1,51084642,929,33.67,1.82,03,0.43,54.00,998.00,4795,20240110,-62.09,1801,20241206,0.94,4795,-62.09,20240110,1801,0.94,20241206,4795,-62.09,20240110,1801,0.94,20241206,4.87,N,060310,500,255 억,,3253018,N,N,0,N,00,N
20241206,100536,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,1835,-27,5,-1.45,235737331,127333,27.02,1850,1871,1830,2420,1304,1862,1851.35,6.37,0,-22377,1941,1901,1876,1836,1811,1889,1824,255,558,500,1150,1,1,51084642,937,33.98,1.84,03,0.25,54.00,998.00,4795,20240110,-61.73,1820,20241204,0.82,4795,-61.73,20240110,1820,0.82,20241204,4795,-61.73,20240110,1820,0.82,20241204,4.87,N,060310,500,255 억,,3253018,N,N,0,N,00,N
20241206,090539,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,1859,-3,5,-0.16,71894919,38814,8.24,1850,1863,1848,2420,1304,1862,1852.29,6.37,0,-14201,1941,1901,1876,1836,1811,1889,1824,255,558,500,1150,1,1,51084642,950,34.43,1.86,03,0.08,54.00,998.00,4795,20240110,-61.23,1820,20241204,2.14,4795,-61.23,20240110,1820,2.14,20241204,4795,-61.23,20240110,1820,2.14,20241204,4.87,N,060310,500,255 억,,3253018,N,N,0,N,00,N
20241205,160530,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,1862,-28,5,-1.48,873285677,467782,105.31,1888,1916,1851,2455,1323,1890,1866.87,6.47,0,-51960,2006,1948,1884,1826,1762,1977,1855,255,565,500,1170,1,1,51084642,951,34.48,1.87,03,0.92,54.00,998.00,4795,20240110,-61.17,1820,20241204,2.31,4795,-61.17,20240110,1820,2.31,20241204,4795,-61.17,20240110,1820,2.31,20241204,4.91,N,060310,500,255 억,,3304978,N,N,0,N,00,N
20241205,150533,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,1866,-24,5,-1.27,807875039,432582,97.38,1888,1916,1851,2455,1323,1890,1867.56,6.47,0,-46319,2006,1948,1884,1826,1762,1977,1855,255,565,500,1170,1,1,51084642,953,34.56,1.87,03,0.85,54.00,998.00,4795,20240110,-61.08,1820,20241204,2.53,4795,-61.08,20240110,1820,2.53,20241204,4795,-61.08,20240110,1820,2.53,20241204,4.91,N,060310,500,255 억,,3304978,N,N,0,N,00,N
20241205,140528,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,1861,-29,5,-1.53,662533323,354349,79.77,1888,1916,1851,2455,1323,1890,1869.72,6.47,0,-32405,2006,1948,1884,1826,1762,1977,1855,255,565,500,1170,1,1,51084642,951,34.46,1.86,03,0.69,54.00,998.00,4795,20240110,-61.19,1820,20241204,2.25,4795,-61.19,20240110,1820,2.25,20241204,4795,-61.19,20240110,1820,2.25,20241204,4.91,N,060310,500,255 억,,3304978,N,N,0,N,00,N
20241205,130531,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,1863,-27,5,-1.43,567907629,303398,68.30,1888,1916,1851,2455,1323,1890,1871.82,6.47,0,-32327,2006,1948,1884,1826,1762,1977,1855,255,565,500,1170,1,1,51084642,952,34.50,1.87,03,0.59,54.00,998.00,4795,20240110,-61.15,1820,20241204,2.36,4795,-61.15,20240110,1820,2.36,20241204,4795,-61.15,20240110,1820,2.36,20241204,4.91,N,060310,500,255 억,,3304978,N,N,0,N,00,N
20241205,120531,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,1870,-20,5,-1.06,342787427,182691,41.13,1888,1916,1866,2455,1323,1890,1876.32,6.47,0,904,2006,1948,1884,1826,1762,1977,1855,255,565,500,1170,1,1,51084642,955,34.63,1.87,03,0.36,54.00,998.00,4795,20240110,-61.00,1820,20241204,2.75,4795,-61.00,20240110,1820,2.75,20241204,4795,-61.00,20240110,1820,2.75,20241204,4.91,N,060310,500,255 억,,3304978,N,N,0,N,00,N
20241205,110531,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,1878,-12,5,-0.63,262672796,139845,31.48,1888,1916,1868,2455,1323,1890,1878.31,6.47,0,-4465,2006,1948,1884,1826,1762,1977,1855,255,565,500,1170,1,1,51084642,959,34.78,1.88,03,0.27,54.00,998.00,4795,20240110,-60.83,1820,20241204,3.19,4795,-60.83,20240110,1820,3.19,20241204,4795,-60.83,20240110,1820,3.19,20241204,4.91,N,060310,500,255 억,,3304978,N,N,0,N,00,N
20241205,100528,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,1869,-21,5,-1.11,206032799,109613,24.68,1888,1916,1868,2455,1323,1890,1879.64,6.47,0,-7641,2006,1948,1884,1826,1762,1977,1855,255,565,500,1170,1,1,51084642,955,34.61,1.87,03,0.21,54.00,998.00,4795,20240110,-61.02,1820,20241204,2.69,4795,-61.02,20240110,1820,2.69,20241204,4795,-61.02,20240110,1820,2.69,20241204,4.91,N,060310,500,255 억,,3304978,N,N,0,N,00,N
20241205,090531,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,1891,1,2,0.05,50772934,26879,6.05,1888,1916,1888,2455,1323,1890,1888.94,6.47,0,3481,2006,1948,1884,1826,1762,1977,1855,255,565,500,1170,1,1,51084642,966,35.02,1.89,03,0.05,54.00,998.00,4795,20240110,-60.56,1820,20241204,3.90,4795,-60.56,20240110,1820,3.90,20241204,4795,-60.56,20240110,1820,3.90,20241204,4.91,N,060310,500,255 억,,3304978,N,N,0,N,00,N
20241204,160522,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,1890,-55,5,-2.83,838844947,443114,201.34,1870,1942,1820,2525,1362,1945,1893.07,6.47,0,-1714,1976,1960,1945,1929,1914,1968,1937,255,580,500,1200,1,1,51084642,965,35.00,1.89,03,0.87,54.00,998.00,4795,20240110,-60.58,1820,20241204,3.85,4795,-60.58,20240110,1820,3.85,20241204,4795,-60.58,20240110,1820,3.85,20241204,4.97,N,060310,500,255 억,,3306692,N,N,0,N,00,N
20241204,150523,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,1904,-41,5,-2.11,830329334,438615,199.30,1870,1942,1820,2525,1362,1945,1893.07,6.47,0,-853,1976,1960,1945,1929,1914,1968,1937,255,580,500,1200,1,1,51084642,973,35.26,1.91,03,0.86,54.00,998.00,4795,20240110,-60.29,1820,20241204,4.62,4795,-60.29,20240110,1820,4.62,20241204,4795,-60.29,20240110,1820,4.62,20241204,4.97,N,060310,500,255 억,,3306692,N,N,0,N,00,N
20241204,140522,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,1896,-49,5,-2.52,757207369,399858,181.69,1870,1942,1820,2525,1362,1945,1893.69,6.47,0,3396,1976,1960,1945,1929,1914,1968,1937,255,580,500,1200,1,1,51084642,969,35.11,1.90,03,0.78,54.00,998.00,4795,20240110,-60.46,1820,20241204,4.18,4795,-60.46,20240110,1820,4.18,20241204,4795,-60.46,20240110,1820,4.18,20241204,4.97,N,060310,500,255 억,,3306692,N,N,0,N,00,N
20241204,130518,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,1888,-57,5,-2.93,703500921,371486,168.80,1870,1942,1820,2525,1362,1945,1893.75,6.47,0,6492,1976,1960,1945,1929,1914,1968,1937,255,580,500,1200,1,1,51084642,964,34.96,1.89,03,0.73,54.00,998.00,4795,20240110,-60.63,1820,20241204,3.74,4795,-60.63,20240110,1820,3.74,20241204,4795,-60.63,20240110,1820,3.74,20241204,4.97,N,060310,500,255 억,,3306692,N,N,0,N,00,N
20241204,120517,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,1898,-47,5,-2.42,670267709,353803,160.76,1870,1942,1820,2525,1362,1945,1894.47,6.47,0,6364,1976,1960,1945,1929,1914,1968,1937,255,580,500,1200,1,1,51084642,970,35.15,1.90,03,0.69,54.00,998.00,4795,20240110,-60.42,1820,20241204,4.29,4795,-60.42,20240110,1820,4.29,20241204,4795,-60.42,20240110,1820,4.29,20241204,4.97,N,060310,500,255 억,,3306692,N,N,0,N,00,N
20241204,110513,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,1901,-44,5,-2.26,515725957,271910,123.55,1870,1942,1820,2525,1362,1945,1896.68,6.47,0,9927,1976,1960,1945,1929,1914,1968,1937,255,580,500,1200,1,1,51084642,971,35.20,1.90,03,0.53,54.00,998.00,4795,20240110,-60.35,1820,20241204,4.45,4795,-60.35,20240110,1820,4.45,20241204,4795,-60.35,20240110,1820,4.45,20241204,4.97,N,060310,500,255 억,,3306692,N,N,0,N,00,N
20241204,100515,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,1907,-38,5,-1.95,444941572,234672,106.63,1870,1942,1820,2525,1362,1945,1896.01,6.47,0,17890,1976,1960,1945,1929,1914,1968,1937,255,580,500,1200,1,1,51084642,974,35.31,1.91,03,0.46,54.00,998.00,4795,20240110,-60.23,1820,20241204,4.78,4795,-60.23,20240110,1820,4.78,20241204,4795,-60.23,20240110,1820,4.78,20241204,4.97,N,060310,500,255 억,,3306692,N,N,0,N,00,N
20241204,090521,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,1820,-125,5,-6.43,145080017,77072,35.02,1870,1928,1820,2525,1362,1945,1882.40,6.47,0,7212,1976,1960,1945,1929,1914,1968,1937,255,580,500,1200,1,1,51084642,930,33.70,1.82,03,0.15,54.00,998.00,4795,20240110,-62.04,1820,20241204,0.00,4795,-62.04,20240110,1820,0.00,20241204,4795,-62.04,20240110,1820,0.00,20241204,4.97,N,060310,500,255 억,,3306692,Y,N,0,N,00,N
20241203,160543,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,1945,-6,5,-0.31,426908197,219014,58.99,1930,1961,1930,2535,1366,1951,1949.27,6.48,0,-3106,2027,1989,1967,1929,1907,1978,1918,255,584,500,1200,1,1,51084642,994,36.02,1.95,03,0.43,54.00,998.00,4795,20240110,-59.44,1860,20240806,4.57,4795,-59.44,20240110,1860,4.57,20240806,4795,-59.44,20240110,1860,4.57,20240806,4.98,N,060310,500,255 억,,3309797,N,N,0,N,00,N
20241203,150603,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,1952,1,2,0.05,357771088,183507,49.43,1930,1961,1930,2535,1366,1951,1949.63,6.48,0,-2906,2027,1989,1967,1929,1907,1978,1918,255,584,500,1200,1,1,51084642,997,36.15,1.96,03,0.36,54.00,998.00,4795,20240110,-59.29,1860,20240806,4.95,4795,-59.29,20240110,1860,4.95,20240806,4795,-59.29,20240110,1860,4.95,20240806,4.98,N,060310,500,255 억,,3309797,N,N,0,N,00,N
20241203,140550,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,1951,0,3,0.00,330399989,169473,45.65,1930,1961,1930,2535,1366,1951,1949.57,6.48,0,-2870,2027,1989,1967,1929,1907,1978,1918,255,584,500,1200,1,1,51084642,997,36.13,1.95,03,0.33,54.00,998.00,4795,20240110,-59.31,1860,20240806,4.89,4795,-59.31,20240110,1860,4.89,20240806,4795,-59.31,20240110,1860,4.89,20240806,4.98,N,060310,500,255 억,,3309797,N,N,0,N,00,N
20241203,130551,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,1954,3,2,0.15,286732558,147074,39.61,1930,1961,1930,2535,1366,1951,1949.58,6.48,0,-3213,2027,1989,1967,1929,1907,1978,1918,255,584,500,1200,1,1,51084642,998,36.19,1.96,03,0.29,54.00,998.00,4795,20240110,-59.25,1860,20240806,5.05,4795,-59.25,20240110,1860,5.05,20240806,4795,-59.25,20240110,1860,5.05,20240806,4.98,N,060310,500,255 억,,3309797,N,N,0,N,00,N
20241203,120606,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,1953,2,2,0.10,253167743,129871,34.98,1930,1961,1930,2535,1366,1951,1949.38,6.48,0,-3364,2027,1989,1967,1929,1907,1978,1918,255,584,500,1200,1,1,51084642,998,36.17,1.96,03,0.25,54.00,998.00,4795,20240110,-59.27,1860,20240806,5.00,4795,-59.27,20240110,1860,5.00,20240806,4795,-59.27,20240110,1860,5.00,20240806,4.98,N,060310,500,255 억,,3309797,N,N,0,N,00,N
20241203,110548,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,1952,1,2,0.05,219741376,112757,30.37,1930,1961,1930,2535,1366,1951,1948.80,6.48,0,-3282,2027,1989,1967,1929,1907,1978,1918,255,584,500,1200,1,1,51084642,997,36.15,1.96,03,0.22,54.00,998.00,4795,20240110,-59.29,1860,20240806,4.95,4795,-59.29,20240110,1860,4.95,20240806,4795,-59.29,20240110,1860,4.95,20240806,4.98,N,060310,500,255 억,,3309797,N,N,0,N,00,N
20241203,100537,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,1954,3,2,0.15,160355512,82296,22.17,1930,1961,1930,2535,1366,1951,1948.52,6.48,0,-2301,2027,1989,1967,1929,1907,1978,1918,255,584,500,1200,1,1,51084642,998,36.19,1.96,03,0.16,54.00,998.00,4795,20240110,-59.25,1860,20240806,5.05,4795,-59.25,20240110,1860,5.05,20240806,4795,-59.25,20240110,1860,5.05,20240806,4.98,N,060310,500,255 억,,3309797,N,N,0,N,00,N
20241203,090536,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,1939,-12,5,-0.62,65224773,33532,9.03,1930,1959,1930,2535,1366,1951,1945.11,6.48,0,13726,2027,1989,1967,1929,1907,1978,1918,255,584,500,1200,1,1,51084642,991,35.91,1.94,03,0.07,54.00,998.00,4795,20240110,-59.56,1860,20240806,4.25,4795,-59.56,20240110,1860,4.25,20240806,4795,-59.56,20240110,1860,4.25,20240806,4.98,N,060310,500,255 억,,3309797,N,N,0,N,00,N
20241202,160523,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,1951,-31,5,-1.56,712554518,362746,173.35,1993,2005,1945,2575,1388,1982,1964.37,6.66,0,-90351,2020,2000,1985,1965,1950,1993,1958,255,593,500,1220,1,1,51084642,997,36.13,1.95,03,0.71,54.00,998.00,4795,20240110,-59.31,1860,20240806,4.89,4795,-59.31,20240110,1860,4.89,20240806,4795,-59.31,20240110,1860,4.89,20240806,5.06,N,060310,500,255 억,,3400148,N,N,0,N,00,N
20241202,150558,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,1960,-22,5,-1.11,643600559,327420,156.47,1993,2005,1945,2575,1388,1982,1965.67,6.66,0,-73030,2020,2000,1985,1965,1950,1993,1958,255,593,500,1220,1,1,51084642,1001,36.30,1.96,03,0.64,54.00,998.00,4795,20240110,-59.12,1860,20240806,5.38,4795,-59.12,20240110,1860,5.38,20240806,4795,-59.12,20240110,1860,5.38,20240806,5.06,N,060310,500,255 억,,3400148,N,N,0,N,00,N
20241202,140547,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,1974,-8,5,-0.40,540999775,275085,131.46,1993,2005,1945,2575,1388,1982,1966.66,6.66,0,-73268,2020,2000,1985,1965,1950,1993,1958,255,593,500,1220,1,1,51084642,1008,36.56,1.98,03,0.54,54.00,998.00,4795,20240110,-58.83,1860,20240806,6.13,4795,-58.83,20240110,1860,6.13,20240806,4795,-58.83,20240110,1860,6.13,20240806,5.06,N,060310,500,255 억,,3400148,N,N,0,N,00,N
20241202,130530,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,1975,-7,5,-0.35,509997690,259350,123.94,1993,2005,1945,2575,1388,1982,1966.45,6.66,0,-71037,2020,2000,1985,1965,1950,1993,1958,255,593,500,1220,1,1,51084642,1009,36.57,1.98,03,0.51,54.00,998.00,4795,20240110,-58.81,1860,20240806,6.18,4795,-58.81,20240110,1860,6.18,20240806,4795,-58.81,20240110,1860,6.18,20240806,5.06,N,060310,500,255 억,,3400148,N,N,0,N,00,N
20241202,120553,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,1976,-6,5,-0.30,483885762,246134,117.62,1993,2005,1945,2575,1388,1982,1965.94,6.66,0,-69670,2020,2000,1985,1965,1950,1993,1958,255,593,500,1220,1,1,51084642,1009,36.59,1.98,03,0.48,54.00,998.00,4795,20240110,-58.79,1860,20240806,6.24,4795,-58.79,20240110,1860,6.24,20240806,4795,-58.79,20240110,1860,6.24,20240806,5.06,N,060310,500,255 억,,3400148,N,N,0,N,00,N
20241202,110517,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,1967,-15,5,-0.76,428774810,218083,104.22,1993,2005,1945,2575,1388,1982,1966.11,6.66,0,-60878,2020,2000,1985,1965,1950,1993,1958,255,593,500,1220,1,1,51084642,1005,36.43,1.97,03,0.43,54.00,998.00,4795,20240110,-58.98,1860,20240806,5.75,4795,-58.98,20240110,1860,5.75,20240806,4795,-58.98,20240110,1860,5.75,20240806,5.06,N,060310,500,255 억,,3400148,N,N,0,N,00,N
20241202,100525,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,1964,-18,5,-0.91,201832539,101943,48.72,1993,2005,1960,2575,1388,1982,1979.86,6.66,0,-18019,2020,2000,1985,1965,1950,1993,1958,255,593,500,1220,1,1,51084642,1003,36.37,1.97,03,0.20,54.00,998.00,4795,20240110,-59.04,1860,20240806,5.59,4795,-59.04,20240110,1860,5.59,20240806,4795,-59.04,20240110,1860,5.59,20240806,5.06,N,060310,500,255 억,,3400148,N,N,0,N,00,N
20241202,090521,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2000,18,2,0.91,18455767,9253,4.42,1993,2005,1982,2575,1388,1982,1994.57,6.66,0,4160,2020,2000,1985,1965,1950,1993,1958,255,593,500,1220,5,1,51084642,1022,37.04,2.00,03,0.02,54.00,998.00,4795,20240110,-58.29,1860,20240806,7.53,4795,-58.29,20240110,1860,7.53,20240806,4795,-58.29,20240110,1860,7.53,20240806,5.06,N,060310,500,255 억,,3400148,N,N,0,N,00,N