KissMeData/208370/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
20241231,161017,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4055,155,2,3.97,885327315,221016,94.82,3890,4060,3860,5070,2730,3900,4004.79,2.73,60882,61805,4120,4010,3930,3820,3740,3970,3780,129,1170,500,2730,5,1,25740564,1044,19.04,1.73,12,0.86,213.00,2347.00,7460,20240109,-45.64,3425,20241115,18.39,7460,-45.64,20240109,3425,18.39,20241115,7460,-45.64,20240109,3425,18.39,20241115,4.46,N,208370,500,128 억,,703352,N,N,0,N,00,N
20241231,151001,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4055,155,2,3.97,885327315,221016,94.82,3890,4060,3860,5070,2730,3900,4004.79,2.73,60882,61805,4120,4010,3930,3820,3740,3970,3780,129,1170,500,2730,5,1,25740564,1044,19.04,1.73,12,0.86,213.00,2347.00,7460,20240109,-45.64,3425,20241115,18.39,7460,-45.64,20240109,3425,18.39,20241115,7460,-45.64,20240109,3425,18.39,20241115,4.46,N,208370,500,128 억,,703352,N,N,0,N,00,N
20241231,141016,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4055,155,2,3.97,885327315,221016,94.82,3890,4060,3860,5070,2730,3900,4004.79,2.73,60882,61805,4120,4010,3930,3820,3740,3970,3780,129,1170,500,2730,5,1,25740564,1044,19.04,1.73,12,0.86,213.00,2347.00,7460,20240109,-45.64,3425,20241115,18.39,7460,-45.64,20240109,3425,18.39,20241115,7460,-45.64,20240109,3425,18.39,20241115,4.46,N,208370,500,128 억,,703352,N,N,0,N,00,N
20241231,131017,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4055,155,2,3.97,885327315,221016,94.82,3890,4060,3860,5070,2730,3900,4004.79,2.73,60882,61805,4120,4010,3930,3820,3740,3970,3780,129,1170,500,2730,5,1,25740564,1044,19.04,1.73,12,0.86,213.00,2347.00,7460,20240109,-45.64,3425,20241115,18.39,7460,-45.64,20240109,3425,18.39,20241115,7460,-45.64,20240109,3425,18.39,20241115,4.46,N,208370,500,128 억,,703352,N,N,0,N,00,N
20241231,121016,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4055,155,2,3.97,885327315,221016,94.82,3890,4060,3860,5070,2730,3900,4004.79,2.73,60882,61805,4120,4010,3930,3820,3740,3970,3780,129,1170,500,2730,5,1,25740564,1044,19.04,1.73,12,0.86,213.00,2347.00,7460,20240109,-45.64,3425,20241115,18.39,7460,-45.64,20240109,3425,18.39,20241115,7460,-45.64,20240109,3425,18.39,20241115,4.46,N,208370,500,128 억,,703352,N,N,0,N,00,N
20241231,111016,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4055,155,2,3.97,885327315,221016,94.82,3890,4060,3860,5070,2730,3900,4004.79,2.73,60882,61805,4120,4010,3930,3820,3740,3970,3780,129,1170,500,2730,5,1,25740564,1044,19.04,1.73,12,0.86,213.00,2347.00,7460,20240109,-45.64,3425,20241115,18.39,7460,-45.64,20240109,3425,18.39,20241115,7460,-45.64,20240109,3425,18.39,20241115,4.46,N,208370,500,128 억,,703352,N,N,0,N,00,N
20241231,101009,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4055,155,2,3.97,885327315,221016,94.82,3890,4060,3860,5070,2730,3900,4004.79,2.73,60882,61805,4120,4010,3930,3820,3740,3970,3780,129,1170,500,2730,5,1,25740564,1044,19.04,1.73,12,0.86,213.00,2347.00,7460,20240109,-45.64,3425,20241115,18.39,7460,-45.64,20240109,3425,18.39,20241115,7460,-45.64,20240109,3425,18.39,20241115,4.46,N,208370,500,128 억,,703352,N,N,0,N,00,N
20241231,091012,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4055,155,2,3.97,885327315,221016,94.82,3890,4060,3860,5070,2730,3900,4004.79,2.73,60882,61805,4120,4010,3930,3820,3740,3970,3780,129,1170,500,2730,5,1,25740564,1044,19.04,1.73,12,0.86,213.00,2347.00,7460,20240109,-45.64,3425,20241115,18.39,7460,-45.64,20240109,3425,18.39,20241115,7460,-45.64,20240109,3425,18.39,20241115,4.46,N,208370,500,128 억,,703352,N,N,0,N,00,N
20241230,161011,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4055,155,2,3.97,880911520,219929,94.36,3890,4060,3860,5070,2730,3900,4004.79,2.50,0,61805,4120,4010,3930,3820,3740,3970,3780,129,1170,500,2730,5,1,25740564,1044,19.04,1.73,12,0.85,213.00,2347.00,7460,20240109,-45.64,3425,20241115,18.39,7460,-45.64,20240109,3425,18.39,20241115,7460,-45.64,20240109,3425,18.39,20241115,4.46,N,208370,500,128 억,,642470,N,N,0,N,00,N
20241230,151014,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4040,140,2,3.59,712639490,178213,76.46,3890,4060,3860,5070,2730,3900,3999.32,2.50,0,38447,4120,4010,3930,3820,3740,3970,3780,129,1170,500,2730,5,1,25740564,1040,18.97,1.72,12,0.69,213.00,2347.00,7460,20240109,-45.84,3425,20241115,17.96,7460,-45.84,20240109,3425,17.96,20241115,7460,-45.84,20240109,3425,17.96,20241115,4.46,N,208370,500,128 억,,642470,N,N,0,N,00,N
20241230,141014,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4035,135,2,3.46,593165480,148560,63.74,3890,4060,3860,5070,2730,3900,3993.34,2.50,0,23352,4120,4010,3930,3820,3740,3970,3780,129,1170,500,2730,5,1,25740564,1039,18.94,1.72,12,0.58,213.00,2347.00,7460,20240109,-45.91,3425,20241115,17.81,7460,-45.91,20240109,3425,17.81,20241115,7460,-45.91,20240109,3425,17.81,20241115,4.46,N,208370,500,128 억,,642470,N,N,0,N,00,N
20241230,131015,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4055,155,2,3.97,460797370,115797,49.68,3890,4055,3860,5070,2730,3900,3979.99,2.50,0,26240,4120,4010,3930,3820,3740,3970,3780,129,1170,500,2730,5,1,25740564,1044,19.04,1.73,12,0.45,213.00,2347.00,7460,20240109,-45.64,3425,20241115,18.39,7460,-45.64,20240109,3425,18.39,20241115,7460,-45.64,20240109,3425,18.39,20241115,4.46,N,208370,500,128 억,,642470,N,N,0,N,00,N
20241230,121010,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4025,125,2,3.21,392431380,98838,42.40,3890,4040,3860,5070,2730,3900,3971.11,2.50,0,17889,4120,4010,3930,3820,3740,3970,3780,129,1170,500,2730,5,1,25740564,1036,18.90,1.71,12,0.38,213.00,2347.00,7460,20240109,-46.05,3425,20241115,17.52,7460,-46.05,20240109,3425,17.52,20241115,7460,-46.05,20240109,3425,17.52,20241115,4.46,N,208370,500,128 억,,642470,N,N,0,N,00,N
20241230,111013,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4020,120,2,3.08,320181970,80872,34.70,3890,4030,3860,5070,2730,3900,3959.80,2.50,0,11702,4120,4010,3930,3820,3740,3970,3780,129,1170,500,2730,5,1,25740564,1035,18.87,1.71,12,0.31,213.00,2347.00,7460,20240109,-46.11,3425,20241115,17.37,7460,-46.11,20240109,3425,17.37,20241115,7460,-46.11,20240109,3425,17.37,20241115,4.46,N,208370,500,128 억,,642470,N,N,0,N,00,N
20241230,101012,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,3990,90,2,2.31,229609775,58253,24.99,3890,3990,3860,5070,2730,3900,3942.26,2.50,0,10429,4120,4010,3930,3820,3740,3970,3780,129,1170,500,2730,5,1,25740564,1027,18.73,1.70,12,0.23,213.00,2347.00,7460,20240109,-46.51,3425,20241115,16.50,7460,-46.51,20240109,3425,16.50,20241115,7460,-46.51,20240109,3425,16.50,20241115,4.46,N,208370,500,128 억,,642470,N,N,0,N,00,N
20241230,091014,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,3925,25,2,0.64,70909920,18191,7.80,3890,3925,3860,5070,2730,3900,3897.97,2.50,0,4037,4120,4010,3930,3820,3740,3970,3780,129,1170,500,2730,5,1,25740564,1010,18.43,1.67,12,0.07,213.00,2347.00,7460,20240109,-47.39,3425,20241115,14.60,7460,-47.39,20240109,3425,14.60,20241115,7460,-47.39,20240109,3425,14.60,20241115,4.46,N,208370,500,128 억,,642470,N,N,0,N,00,N
20241227,161008,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3900,-120,5,-2.99,911681035,232015,121.69,4005,4040,3850,5220,2815,4020,3929.15,2.59,0,-24909,4160,4090,4045,3975,3930,4067,3952,129,1200,500,2810,5,1,25740564,1004,18.31,1.66,12,0.90,213.00,2347.00,7460,20240109,-47.72,3425,20241115,13.87,7460,-47.72,20240109,3425,13.87,20241115,7460,-47.72,20240109,3425,13.87,20241115,4.39,N,208370,500,128 억,,667379,N,N,0,N,00,N
20241227,151007,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3900,-120,5,-2.99,882746790,224594,117.80,4005,4040,3850,5220,2815,4020,3930.13,2.59,0,-24680,4160,4090,4045,3975,3930,4067,3952,129,1200,500,2810,5,1,25740564,1004,18.31,1.66,12,0.87,213.00,2347.00,7460,20240109,-47.72,3425,20241115,13.87,7460,-47.72,20240109,3425,13.87,20241115,7460,-47.72,20240109,3425,13.87,20241115,4.39,N,208370,500,128 억,,667379,N,N,0,N,00,N
20241227,141010,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3895,-125,5,-3.11,775061260,196981,103.32,4005,4040,3850,5220,2815,4020,3934.40,2.59,0,-24225,4160,4090,4045,3975,3930,4067,3952,129,1200,500,2810,5,1,25740564,1003,18.29,1.66,12,0.77,213.00,2347.00,7460,20240109,-47.79,3425,20241115,13.72,7460,-47.79,20240109,3425,13.72,20241115,7460,-47.79,20240109,3425,13.72,20241115,4.39,N,208370,500,128 억,,667379,N,N,0,N,00,N
20241227,131009,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3890,-130,5,-3.23,699385615,177426,93.06,4005,4040,3850,5220,2815,4020,3941.53,2.59,0,-27983,4160,4090,4045,3975,3930,4067,3952,129,1200,500,2810,5,1,25740564,1001,18.26,1.66,12,0.69,213.00,2347.00,7460,20240109,-47.86,3425,20241115,13.58,7460,-47.86,20240109,3425,13.58,20241115,7460,-47.86,20240109,3425,13.58,20241115,4.39,N,208370,500,128 억,,667379,N,N,0,N,00,N
20241227,121010,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3880,-140,5,-3.48,632091925,160056,83.95,4005,4040,3870,5220,2815,4020,3948.88,2.59,0,-29716,4160,4090,4045,3975,3930,4067,3952,129,1200,500,2810,5,1,25740564,999,18.22,1.65,12,0.62,213.00,2347.00,7460,20240109,-47.99,3425,20241115,13.28,7460,-47.99,20240109,3425,13.28,20241115,7460,-47.99,20240109,3425,13.28,20241115,4.39,N,208370,500,128 억,,667379,N,N,0,N,00,N
20241227,111008,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3905,-115,5,-2.86,555837295,140486,73.68,4005,4040,3880,5220,2815,4020,3956.21,2.59,0,-25489,4160,4090,4045,3975,3930,4067,3952,129,1200,500,2810,5,1,25740564,1005,18.33,1.66,12,0.55,213.00,2347.00,7460,20240109,-47.65,3425,20241115,14.01,7460,-47.65,20240109,3425,14.01,20241115,7460,-47.65,20240109,3425,14.01,20241115,4.39,N,208370,500,128 억,,667379,N,N,0,N,00,N
20241227,101006,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4010,-10,5,-0.25,292551750,73432,38.51,4005,4040,3940,5220,2815,4020,3983.64,2.59,0,-3340,4160,4090,4045,3975,3930,4067,3952,129,1200,500,2810,5,1,25740564,1032,18.83,1.71,12,0.29,213.00,2347.00,7460,20240109,-46.25,3425,20241115,17.08,7460,-46.25,20240109,3425,17.08,20241115,7460,-46.25,20240109,3425,17.08,20241115,4.39,N,208370,500,128 억,,667379,N,N,0,N,00,N
20241227,091011,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3970,-50,5,-1.24,135676315,33961,17.81,4005,4040,3950,5220,2815,4020,3994.54,2.59,0,-21691,4160,4090,4045,3975,3930,4067,3952,129,1200,500,2810,5,1,25740564,1022,18.64,1.69,12,0.13,213.00,2347.00,7460,20240109,-46.78,3425,20241115,15.91,7460,-46.78,20240109,3425,15.91,20241115,7460,-46.78,20240109,3425,15.91,20241115,4.39,N,208370,500,128 억,,667379,N,N,0,N,00,N
20241226,161002,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4020,-30,5,-0.74,764076740,189013,140.53,4065,4115,4000,5260,2835,4050,4042.46,2.53,0,13042,4216,4132,4086,4002,3956,4110,3980,129,1210,500,2830,5,1,25740564,1035,18.87,1.71,12,0.73,213.00,2347.00,7460,20240109,-46.11,3425,20241115,17.37,7460,-46.11,20240109,3425,17.37,20241115,7460,-46.11,20240109,3425,17.37,20241115,4.39,N,208370,500,128 억,,651513,N,N,0,N,00,N
20241226,151000,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4015,-35,5,-0.86,697144460,172370,128.16,4065,4115,4000,5260,2835,4050,4044.47,2.53,0,9036,4216,4132,4086,4002,3956,4110,3980,129,1210,500,2830,5,1,25740564,1033,18.85,1.71,12,0.67,213.00,2347.00,7460,20240109,-46.18,3425,20241115,17.23,7460,-46.18,20240109,3425,17.23,20241115,7460,-46.18,20240109,3425,17.23,20241115,4.39,N,208370,500,128 억,,651513,N,N,0,N,00,N
20241226,140959,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4020,-30,5,-0.74,552071720,136232,101.29,4065,4115,4010,5260,2835,4050,4052.44,2.53,0,1614,4216,4132,4086,4002,3956,4110,3980,129,1210,500,2830,5,1,25740564,1035,18.87,1.71,12,0.53,213.00,2347.00,7460,20240109,-46.11,3425,20241115,17.37,7460,-46.11,20240109,3425,17.37,20241115,7460,-46.11,20240109,3425,17.37,20241115,4.39,N,208370,500,128 억,,651513,N,N,0,N,00,N
20241226,131000,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4060,10,2,0.25,378287895,93207,69.30,4065,4115,4030,5260,2835,4050,4058.58,2.53,0,18,4216,4132,4086,4002,3956,4110,3980,129,1210,500,2830,5,1,25740564,1045,19.06,1.73,12,0.36,213.00,2347.00,7460,20240109,-45.58,3425,20241115,18.54,7460,-45.58,20240109,3425,18.54,20241115,7460,-45.58,20240109,3425,18.54,20241115,4.39,N,208370,500,128 억,,651513,N,N,0,N,00,N
20241226,120959,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4055,5,2,0.12,250812740,61700,45.87,4065,4115,4030,5260,2835,4050,4065.04,2.53,0,-3824,4216,4132,4086,4002,3956,4110,3980,129,1210,500,2830,5,1,25740564,1044,19.04,1.73,12,0.24,213.00,2347.00,7460,20240109,-45.64,3425,20241115,18.39,7460,-45.64,20240109,3425,18.39,20241115,7460,-45.64,20240109,3425,18.39,20241115,4.39,N,208370,500,128 억,,651513,N,N,0,N,00,N
20241226,110958,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4095,45,2,1.11,227205200,55892,41.56,4065,4115,4030,5260,2835,4050,4065.08,2.53,0,-2246,4216,4132,4086,4002,3956,4110,3980,129,1210,500,2830,5,1,25740564,1054,19.23,1.74,12,0.22,213.00,2347.00,7460,20240109,-45.11,3425,20241115,19.56,7460,-45.11,20240109,3425,19.56,20241115,7460,-45.11,20240109,3425,19.56,20241115,4.39,N,208370,500,128 억,,651513,N,N,0,N,00,N
20241226,101000,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4055,5,2,0.12,189974520,46760,34.77,4065,4115,4030,5260,2835,4050,4062.76,2.53,0,675,4216,4132,4086,4002,3956,4110,3980,129,1210,500,2830,5,1,25740564,1044,19.04,1.73,12,0.18,213.00,2347.00,7460,20240109,-45.64,3425,20241115,18.39,7460,-45.64,20240109,3425,18.39,20241115,7460,-45.64,20240109,3425,18.39,20241115,4.39,N,208370,500,128 억,,651513,N,N,0,N,00,N
20241226,091001,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4090,40,2,0.99,13319090,3268,2.43,4065,4115,4060,5260,2835,4050,4075.61,2.53,0,-94,4216,4132,4086,4002,3956,4110,3980,129,1210,500,2830,5,1,25740564,1053,19.20,1.74,12,0.01,213.00,2347.00,7460,20240109,-45.17,3425,20241115,19.42,7460,-45.17,20240109,3425,19.42,20241115,7460,-45.17,20240109,3425,19.42,20241115,4.39,N,208370,500,128 억,,651513,N,N,0,N,00,N
20241224,160959,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4050,-80,5,-1.94,531832735,130116,98.14,4130,4170,4040,5360,2895,4130,4087.42,2.44,0,21921,4216,4172,4111,4067,4006,4195,4090,129,1230,500,2890,5,1,25740564,1042,19.01,1.73,12,0.51,213.00,2347.00,7460,20240109,-45.71,3425,20241115,18.25,7460,-45.71,20240109,3425,18.25,20241115,7460,-45.71,20240109,3425,18.25,20241115,4.45,N,208370,500,128 억,,627020,N,N,0,N,00,N
20241224,150958,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4075,-55,5,-1.33,492588680,120443,90.85,4130,4170,4040,5360,2895,4130,4089.81,2.44,0,17539,4216,4172,4111,4067,4006,4195,4090,129,1230,500,2890,5,1,25740564,1049,19.13,1.74,12,0.47,213.00,2347.00,7460,20240109,-45.38,3425,20241115,18.98,7460,-45.38,20240109,3425,18.98,20241115,7460,-45.38,20240109,3425,18.98,20241115,4.45,N,208370,500,128 억,,627020,N,N,0,N,00,N
20241224,140957,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4105,-25,5,-0.61,391212130,95522,72.05,4130,4170,4040,5360,2895,4130,4095.52,2.44,0,12092,4216,4172,4111,4067,4006,4195,4090,129,1230,500,2890,5,1,25740564,1057,19.27,1.75,12,0.37,213.00,2347.00,7460,20240109,-44.97,3425,20241115,19.85,7460,-44.97,20240109,3425,19.85,20241115,7460,-44.97,20240109,3425,19.85,20241115,4.45,N,208370,500,128 억,,627020,N,N,0,N,00,N
20241224,130958,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4080,-50,5,-1.21,331316735,80871,61.00,4130,4170,4040,5360,2895,4130,4096.85,2.44,0,2864,4216,4172,4111,4067,4006,4195,4090,129,1230,500,2890,5,1,25740564,1050,19.15,1.74,12,0.31,213.00,2347.00,7460,20240109,-45.31,3425,20241115,19.12,7460,-45.31,20240109,3425,19.12,20241115,7460,-45.31,20240109,3425,19.12,20241115,4.45,N,208370,500,128 억,,627020,N,N,0,N,00,N
20241224,120957,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4095,-35,5,-0.85,287021075,69988,52.79,4130,4170,4040,5360,2895,4130,4101.00,2.44,0,2901,4216,4172,4111,4067,4006,4195,4090,129,1230,500,2890,5,1,25740564,1054,19.23,1.74,12,0.27,213.00,2347.00,7460,20240109,-45.11,3425,20241115,19.56,7460,-45.11,20240109,3425,19.56,20241115,7460,-45.11,20240109,3425,19.56,20241115,4.45,N,208370,500,128 억,,627020,N,N,0,N,00,N
20241224,111000,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4060,-70,5,-1.69,266282520,64913,48.96,4130,4170,4040,5360,2895,4130,4102.14,2.44,0,3987,4216,4172,4111,4067,4006,4195,4090,129,1230,500,2890,5,1,25740564,1045,19.06,1.73,12,0.25,213.00,2347.00,7460,20240109,-45.58,3425,20241115,18.54,7460,-45.58,20240109,3425,18.54,20241115,7460,-45.58,20240109,3425,18.54,20241115,4.45,N,208370,500,128 억,,627020,N,N,0,N,00,N
20241224,100958,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4045,-85,5,-2.06,229586270,55895,42.16,4130,4170,4045,5360,2895,4130,4107.46,2.44,0,5102,4216,4172,4111,4067,4006,4195,4090,129,1230,500,2890,5,1,25740564,1041,18.99,1.72,12,0.22,213.00,2347.00,7460,20240109,-45.78,3425,20241115,18.10,7460,-45.78,20240109,3425,18.10,20241115,7460,-45.78,20240109,3425,18.10,20241115,4.45,N,208370,500,128 억,,627020,N,N,0,N,00,N
20241224,091003,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4130,0,3,0.00,83340285,20118,15.17,4130,4170,4120,5360,2895,4130,4142.57,2.44,0,2847,4216,4172,4111,4067,4006,4195,4090,129,1230,500,2890,5,1,25740564,1063,19.39,1.76,12,0.08,213.00,2347.00,7460,20240109,-44.64,3425,20241115,20.58,7460,-44.64,20240109,3425,20.58,20241115,7460,-44.64,20240109,3425,20.58,20241115,4.45,N,208370,500,128 억,,627020,N,N,0,N,00,N
20241223,160949,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4130,50,2,1.23,539071375,130897,57.67,4050,4155,4050,5300,2860,4080,4118.26,2.46,0,-5172,4356,4217,4116,3977,3876,4167,3927,129,1220,500,2850,5,1,25740564,1063,19.39,1.76,12,0.51,213.00,2347.00,7460,20240109,-44.64,3425,20241115,20.58,7460,-44.64,20240109,3425,20.58,20241115,7460,-44.64,20240109,3425,20.58,20241115,4.41,N,208370,500,128 억,,632064,N,N,0,N,00,N
20241223,150955,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4090,10,2,0.25,519732850,126213,55.61,4050,4155,4050,5300,2860,4080,4117.90,2.46,0,-5652,4356,4217,4116,3977,3876,4167,3927,129,1220,500,2850,5,1,25740564,1053,19.20,1.74,12,0.49,213.00,2347.00,7460,20240109,-45.17,3425,20241115,19.42,7460,-45.17,20240109,3425,19.42,20241115,7460,-45.17,20240109,3425,19.42,20241115,4.41,N,208370,500,128 억,,632064,N,N,0,N,00,N
20241223,140950,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4135,55,2,1.35,383461980,93230,41.08,4050,4150,4050,5300,2860,4080,4113.07,2.46,0,-1894,4356,4217,4116,3977,3876,4167,3927,129,1220,500,2850,5,1,25740564,1064,19.41,1.76,12,0.36,213.00,2347.00,7460,20240109,-44.57,3425,20241115,20.73,7460,-44.57,20240109,3425,20.73,20241115,7460,-44.57,20240109,3425,20.73,20241115,4.41,N,208370,500,128 억,,632064,N,N,0,N,00,N
20241223,130950,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4120,40,2,0.98,343542485,83553,36.81,4050,4150,4050,5300,2860,4080,4111.67,2.46,0,-4156,4356,4217,4116,3977,3876,4167,3927,129,1220,500,2850,5,1,25740564,1061,19.34,1.76,12,0.32,213.00,2347.00,7460,20240109,-44.77,3425,20241115,20.29,7460,-44.77,20240109,3425,20.29,20241115,7460,-44.77,20240109,3425,20.29,20241115,4.41,N,208370,500,128 억,,632064,N,N,0,N,00,N
20241223,120952,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4125,45,2,1.10,332704920,80924,35.65,4050,4150,4050,5300,2860,4080,4111.33,2.46,0,-4079,4356,4217,4116,3977,3876,4167,3927,129,1220,500,2850,5,1,25740564,1062,19.37,1.76,12,0.31,213.00,2347.00,7460,20240109,-44.71,3425,20241115,20.44,7460,-44.71,20240109,3425,20.44,20241115,7460,-44.71,20240109,3425,20.44,20241115,4.41,N,208370,500,128 억,,632064,N,N,0,N,00,N
20241223,110950,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4135,55,2,1.35,283928920,69076,30.43,4050,4150,4050,5300,2860,4080,4110.38,2.46,0,-10334,4356,4217,4116,3977,3876,4167,3927,129,1220,500,2850,5,1,25740564,1064,19.41,1.76,12,0.27,213.00,2347.00,7460,20240109,-44.57,3425,20241115,20.73,7460,-44.57,20240109,3425,20.73,20241115,7460,-44.57,20240109,3425,20.73,20241115,4.41,N,208370,500,128 억,,632064,N,N,0,N,00,N
20241223,100944,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4130,50,2,1.23,184581495,44915,19.79,4050,4150,4050,5300,2860,4080,4109.57,2.46,0,-8832,4356,4217,4116,3977,3876,4167,3927,129,1220,500,2850,5,1,25740564,1063,19.39,1.76,12,0.17,213.00,2347.00,7460,20240109,-44.64,3425,20241115,20.58,7460,-44.64,20240109,3425,20.58,20241115,7460,-44.64,20240109,3425,20.58,20241115,4.41,N,208370,500,128 억,,632064,N,N,0,N,00,N
20241223,090948,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4125,45,2,1.10,43152275,10507,4.63,4050,4135,4050,5300,2860,4080,4107.00,2.46,0,-3361,4356,4217,4116,3977,3876,4167,3927,129,1220,500,2850,5,1,25740564,1062,19.37,1.76,12,0.04,213.00,2347.00,7460,20240109,-44.71,3425,20241115,20.44,7460,-44.71,20240109,3425,20.44,20241115,7460,-44.71,20240109,3425,20.44,20241115,4.41,N,208370,500,128 억,,632064,N,N,0,N,00,N
20241220,160944,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4080,-170,5,-4.00,925109130,225647,134.22,4250,4255,4015,5520,2975,4250,4099.83,2.38,0,14298,4423,4336,4293,4206,4163,4315,4185,129,1270,500,2970,5,1,25740564,1050,19.15,1.74,12,0.88,213.00,2347.00,7460,20240109,-45.31,3425,20241115,19.12,7460,-45.31,20240109,3425,19.12,20241115,7460,-45.31,20240109,3425,19.12,20241115,4.40,N,208370,500,128 억,,611746,N,N,0,N,00,N
20241220,150948,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4065,-185,5,-4.35,825678040,201149,119.65,4250,4255,4015,5520,2975,4250,4104.81,2.38,0,1953,4423,4336,4293,4206,4163,4315,4185,129,1270,500,2970,5,1,25740564,1046,19.08,1.73,12,0.78,213.00,2347.00,7460,20240109,-45.51,3425,20241115,18.69,7460,-45.51,20240109,3425,18.69,20241115,7460,-45.51,20240109,3425,18.69,20241115,4.40,N,208370,500,128 억,,611746,N,N,0,N,00,N
20241220,140946,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4065,-185,5,-4.35,740146610,180063,107.11,4250,4255,4015,5520,2975,4250,4110.49,2.38,0,-3456,4423,4336,4293,4206,4163,4315,4185,129,1270,500,2970,5,1,25740564,1046,19.08,1.73,12,0.70,213.00,2347.00,7460,20240109,-45.51,3425,20241115,18.69,7460,-45.51,20240109,3425,18.69,20241115,7460,-45.51,20240109,3425,18.69,20241115,4.40,N,208370,500,128 억,,611746,N,N,0,N,00,N
20241220,130945,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4070,-180,5,-4.24,667296050,162033,96.38,4250,4255,4050,5520,2975,4250,4118.27,2.38,0,-3932,4423,4336,4293,4206,4163,4315,4185,129,1270,500,2970,5,1,25740564,1048,19.11,1.73,12,0.63,213.00,2347.00,7460,20240109,-45.44,3425,20241115,18.83,7460,-45.44,20240109,3425,18.83,20241115,7460,-45.44,20240109,3425,18.83,20241115,4.40,N,208370,500,128 억,,611746,N,N,0,N,00,N
20241220,120944,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4075,-175,5,-4.12,534343235,129307,76.91,4250,4255,4065,5520,2975,4250,4132.36,2.38,0,-10501,4423,4336,4293,4206,4163,4315,4185,129,1270,500,2970,5,1,25740564,1049,19.13,1.74,12,0.50,213.00,2347.00,7460,20240109,-45.38,3425,20241115,18.98,7460,-45.38,20240109,3425,18.98,20241115,7460,-45.38,20240109,3425,18.98,20241115,4.40,N,208370,500,128 억,,611746,N,N,0,N,00,N
20241220,110944,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4115,-135,5,-3.18,473082495,114309,67.99,4250,4255,4075,5520,2975,4250,4138.63,2.38,0,-5814,4423,4336,4293,4206,4163,4315,4185,129,1270,500,2970,5,1,25740564,1059,19.32,1.75,12,0.44,213.00,2347.00,7460,20240109,-44.84,3425,20241115,20.15,7460,-44.84,20240109,3425,20.15,20241115,7460,-44.84,20240109,3425,20.15,20241115,4.40,N,208370,500,128 억,,611746,N,N,0,N,00,N
20241220,100945,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4140,-110,5,-2.59,365646850,88128,52.42,4250,4255,4075,5520,2975,4250,4149.04,2.38,0,-321,4423,4336,4293,4206,4163,4315,4185,129,1270,500,2970,5,1,25740564,1066,19.44,1.76,12,0.34,213.00,2347.00,7460,20240109,-44.50,3425,20241115,20.88,7460,-44.50,20240109,3425,20.88,20241115,7460,-44.50,20240109,3425,20.88,20241115,4.40,N,208370,500,128 억,,611746,N,N,0,N,00,N
20241220,090946,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4170,-80,5,-1.88,99672525,23644,14.06,4250,4255,4165,5520,2975,4250,4215.55,2.38,0,-13685,4423,4336,4293,4206,4163,4315,4185,129,1270,500,2970,5,1,25740564,1073,19.58,1.78,12,0.09,213.00,2347.00,7460,20240109,-44.10,3425,20241115,21.75,7460,-44.10,20240109,3425,21.75,20241115,7460,-44.10,20240109,3425,21.75,20241115,4.40,N,208370,500,128 억,,611746,N,N,0,N,00,N
20241219,160942,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4250,-185,5,-4.17,705276695,164738,78.54,4260,4380,4250,5760,3105,4435,4281.34,2.29,0,21524,4578,4506,4443,4371,4308,4475,4340,129,1325,500,3100,5,1,25740564,1094,19.95,1.81,12,0.64,213.00,2347.00,7460,20240109,-43.03,3425,20241115,24.09,7460,-43.03,20240109,3425,24.09,20241115,7460,-43.03,20240109,3425,24.09,20241115,4.31,N,208370,500,128 억,,590280,N,N,0,N,00,N
20241219,150941,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4270,-165,5,-3.72,651113145,152007,72.47,4260,4380,4250,5760,3105,4435,4283.44,2.29,0,20292,4578,4506,4443,4371,4308,4475,4340,129,1325,500,3100,5,1,25740564,1099,20.05,1.82,12,0.59,213.00,2347.00,7460,20240109,-42.76,3425,20241115,24.67,7460,-42.76,20240109,3425,24.67,20241115,7460,-42.76,20240109,3425,24.67,20241115,4.31,N,208370,500,128 억,,590280,N,N,0,N,00,N
20241219,140943,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4290,-145,5,-3.27,533323660,124399,59.31,4260,4380,4250,5760,3105,4435,4287.20,2.29,0,16158,4578,4506,4443,4371,4308,4475,4340,129,1325,500,3100,5,1,25740564,1104,20.14,1.83,12,0.48,213.00,2347.00,7460,20240109,-42.49,3425,20241115,25.26,7460,-42.49,20240109,3425,25.26,20241115,7460,-42.49,20240109,3425,25.26,20241115,4.31,N,208370,500,128 억,,590280,N,N,0,N,00,N
20241219,130941,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4300,-135,5,-3.04,493926125,115240,54.94,4260,4380,4250,5760,3105,4435,4286.06,2.29,0,14678,4578,4506,4443,4371,4308,4475,4340,129,1325,500,3100,5,1,25740564,1107,20.19,1.83,12,0.45,213.00,2347.00,7460,20240109,-42.36,3425,20241115,25.55,7460,-42.36,20240109,3425,25.55,20241115,7460,-42.36,20240109,3425,25.55,20241115,4.31,N,208370,500,128 억,,590280,N,N,0,N,00,N
20241219,120944,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4315,-120,5,-2.71,465926370,108714,51.83,4260,4380,4250,5760,3105,4435,4285.80,2.29,0,14226,4578,4506,4443,4371,4308,4475,4340,129,1325,500,3100,5,1,25740564,1111,20.26,1.84,12,0.42,213.00,2347.00,7460,20240109,-42.16,3425,20241115,25.99,7460,-42.16,20240109,3425,25.99,20241115,7460,-42.16,20240109,3425,25.99,20241115,4.31,N,208370,500,128 억,,590280,N,N,0,N,00,N
20241219,110940,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4310,-125,5,-2.82,424864490,99132,47.26,4260,4380,4250,5760,3105,4435,4285.85,2.29,0,9406,4578,4506,4443,4371,4308,4475,4340,129,1325,500,3100,5,1,25740564,1109,20.23,1.84,12,0.39,213.00,2347.00,7460,20240109,-42.23,3425,20241115,25.84,7460,-42.23,20240109,3425,25.84,20241115,7460,-42.23,20240109,3425,25.84,20241115,4.31,N,208370,500,128 억,,590280,N,N,0,N,00,N
20241219,100933,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4295,-140,5,-3.16,320929030,74803,35.66,4260,4380,4250,5760,3105,4435,4290.32,2.29,0,12961,4578,4506,4443,4371,4308,4475,4340,129,1325,500,3100,5,1,25740564,1106,20.16,1.83,12,0.29,213.00,2347.00,7460,20240109,-42.43,3425,20241115,25.40,7460,-42.43,20240109,3425,25.40,20241115,7460,-42.43,20240109,3425,25.40,20241115,4.31,N,208370,500,128 억,,590280,N,N,0,N,00,N
20241219,090943,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4280,-155,5,-3.49,99792070,23386,11.15,4260,4380,4250,5760,3105,4435,4267.17,2.29,0,10157,4578,4506,4443,4371,4308,4475,4340,129,1325,500,3100,5,1,25740564,1102,20.09,1.82,12,0.09,213.00,2347.00,7460,20240109,-42.63,3425,20241115,24.96,7460,-42.63,20240109,3425,24.96,20241115,7460,-42.63,20240109,3425,24.96,20241115,4.31,N,208370,500,128 억,,590280,N,N,0,N,00,N
20241218,160937,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4435,-80,5,-1.77,892972610,201466,101.89,4515,4515,4380,5860,3165,4515,4432.37,2.38,0,-21450,4638,4576,4528,4466,4418,4552,4442,129,1345,500,3160,5,1,25740564,1142,20.82,1.89,12,0.78,213.00,2347.00,7460,20240109,-40.55,3425,20241115,29.49,7460,-40.55,20240109,3425,29.49,20241115,7460,-40.55,20240109,3425,29.49,20241115,4.22,N,208370,500,128 억,,611730,N,N,0,N,00,N
20241218,150941,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4450,-65,5,-1.44,861986450,194483,98.36,4515,4515,4380,5860,3165,4515,4432.19,2.38,0,-21545,4638,4576,4528,4466,4418,4552,4442,129,1345,500,3160,5,1,25740564,1145,20.89,1.90,12,0.76,213.00,2347.00,7460,20240109,-40.35,3425,20241115,29.93,7460,-40.35,20240109,3425,29.93,20241115,7460,-40.35,20240109,3425,29.93,20241115,4.22,N,208370,500,128 억,,611730,N,N,0,N,00,N
20241218,140939,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4440,-75,5,-1.66,789280425,178128,90.09,4515,4515,4380,5860,3165,4515,4430.97,2.38,0,-21118,4638,4576,4528,4466,4418,4552,4442,129,1345,500,3160,5,1,25740564,1143,20.85,1.89,12,0.69,213.00,2347.00,7460,20240109,-40.48,3425,20241115,29.64,7460,-40.48,20240109,3425,29.64,20241115,7460,-40.48,20240109,3425,29.64,20241115,4.22,N,208370,500,128 억,,611730,N,N,0,N,00,N
20241218,130941,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4400,-115,5,-2.55,758623060,171198,86.58,4515,4515,4380,5860,3165,4515,4431.26,2.38,0,-21123,4638,4576,4528,4466,4418,4552,4442,129,1345,500,3160,5,1,25740564,1133,20.66,1.87,12,0.67,213.00,2347.00,7460,20240109,-41.02,3425,20241115,28.47,7460,-41.02,20240109,3425,28.47,20241115,7460,-41.02,20240109,3425,28.47,20241115,4.22,N,208370,500,128 억,,611730,N,N,0,N,00,N
20241218,120933,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4405,-110,5,-2.44,611019630,137629,69.60,4515,4515,4400,5860,3165,4515,4439.61,2.38,0,-12371,4638,4576,4528,4466,4418,4552,4442,129,1345,500,3160,5,1,25740564,1134,20.68,1.88,12,0.53,213.00,2347.00,7460,20240109,-40.95,3425,20241115,28.61,7460,-40.95,20240109,3425,28.61,20241115,7460,-40.95,20240109,3425,28.61,20241115,4.22,N,208370,500,128 억,,611730,N,N,0,N,00,N
20241218,110940,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4425,-90,5,-1.99,510867095,114935,58.13,4515,4515,4415,5860,3165,4515,4444.83,2.38,0,-6971,4638,4576,4528,4466,4418,4552,4442,129,1345,500,3160,5,1,25740564,1139,20.77,1.89,12,0.45,213.00,2347.00,7460,20240109,-40.68,3425,20241115,29.20,7460,-40.68,20240109,3425,29.20,20241115,7460,-40.68,20240109,3425,29.20,20241115,4.22,N,208370,500,128 억,,611730,N,N,0,N,00,N
20241218,100940,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4440,-75,5,-1.66,371846755,83575,42.27,4515,4515,4415,5860,3165,4515,4449.25,2.38,0,-16144,4638,4576,4528,4466,4418,4552,4442,129,1345,500,3160,5,1,25740564,1143,20.85,1.89,12,0.32,213.00,2347.00,7460,20240109,-40.48,3425,20241115,29.64,7460,-40.48,20240109,3425,29.64,20241115,7460,-40.48,20240109,3425,29.64,20241115,4.22,N,208370,500,128 억,,611730,N,N,0,N,00,N
20241218,090943,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4490,-25,5,-0.55,89862775,20116,10.17,4515,4515,4440,5860,3165,4515,4467.22,2.38,0,-6200,4638,4576,4528,4466,4418,4552,4442,129,1345,500,3160,5,1,25740564,1156,21.08,1.91,12,0.08,213.00,2347.00,7460,20240109,-39.81,3425,20241115,31.09,7460,-39.81,20240109,3425,31.09,20241115,7460,-39.81,20240109,3425,31.09,20241115,4.22,N,208370,500,128 억,,611730,N,N,0,N,00,N
20241217,160936,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4515,-35,5,-0.77,886101740,196012,58.15,4575,4590,4480,5910,3185,4550,4520.66,2.46,0,-21592,4710,4630,4555,4475,4400,4592,4437,129,1360,500,3180,5,1,25740564,1162,21.20,1.92,12,0.76,213.00,2347.00,7460,20240109,-39.48,3425,20241115,31.82,7460,-39.48,20240109,3425,31.82,20241115,7460,-39.48,20240109,3425,31.82,20241115,4.15,N,208370,500,128 억,,633322,N,N,0,N,00,N
20241217,150939,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4500,-50,5,-1.10,831922205,183986,54.58,4575,4590,4480,5910,3185,4550,4521.66,2.46,0,-23621,4710,4630,4555,4475,4400,4592,4437,129,1360,500,3180,5,1,25740564,1158,21.13,1.92,12,0.71,213.00,2347.00,7460,20240109,-39.68,3425,20241115,31.39,7460,-39.68,20240109,3425,31.39,20241115,7460,-39.68,20240109,3425,31.39,20241115,4.15,N,208370,500,128 억,,633322,N,N,0,N,00,N
20241217,140931,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4510,-40,5,-0.88,731336835,161621,47.94,4575,4590,4480,5910,3185,4550,4525.01,2.46,0,-32180,4710,4630,4555,4475,4400,4592,4437,129,1360,500,3180,5,1,25740564,1161,21.17,1.92,12,0.63,213.00,2347.00,7460,20240109,-39.54,3425,20241115,31.68,7460,-39.54,20240109,3425,31.68,20241115,7460,-39.54,20240109,3425,31.68,20241115,4.15,N,208370,500,128 억,,633322,N,N,0,N,00,N
20241217,130927,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4505,-45,5,-0.99,640848670,141537,41.99,4575,4590,4480,5910,3185,4550,4527.78,2.46,0,-38137,4710,4630,4555,4475,4400,4592,4437,129,1360,500,3180,5,1,25740564,1160,21.15,1.92,12,0.55,213.00,2347.00,7460,20240109,-39.61,3425,20241115,31.53,7460,-39.61,20240109,3425,31.53,20241115,7460,-39.61,20240109,3425,31.53,20241115,4.15,N,208370,500,128 억,,633322,N,N,0,N,00,N
20241217,120910,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4515,-35,5,-0.77,597312535,131858,39.12,4575,4590,4480,5910,3185,4550,4529.97,2.46,0,-41171,4710,4630,4555,4475,4400,4592,4437,129,1360,500,3180,5,1,25740564,1162,21.20,1.92,12,0.51,213.00,2347.00,7460,20240109,-39.48,3425,20241115,31.82,7460,-39.48,20240109,3425,31.82,20241115,7460,-39.48,20240109,3425,31.82,20241115,4.15,N,208370,500,128 억,,633322,N,N,0,N,00,N
20241217,110915,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4530,-20,5,-0.44,448985275,98945,29.35,4575,4590,4510,5910,3185,4550,4537.73,2.46,0,-24595,4710,4630,4555,4475,4400,4592,4437,129,1360,500,3180,5,1,25740564,1166,21.27,1.93,12,0.38,213.00,2347.00,7460,20240109,-39.28,3425,20241115,32.26,7460,-39.28,20240109,3425,32.26,20241115,7460,-39.28,20240109,3425,32.26,20241115,4.15,N,208370,500,128 억,,633322,N,N,0,N,00,N
20241217,100928,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4530,-20,5,-0.44,346018860,76167,22.59,4575,4590,4510,5910,3185,4550,4542.90,2.46,0,-23598,4710,4630,4555,4475,4400,4592,4437,129,1360,500,3180,5,1,25740564,1166,21.27,1.93,12,0.30,213.00,2347.00,7460,20240109,-39.28,3425,20241115,32.26,7460,-39.28,20240109,3425,32.26,20241115,7460,-39.28,20240109,3425,32.26,20241115,4.15,N,208370,500,128 억,,633322,N,N,0,N,00,N
20241217,090937,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4545,-5,5,-0.11,113231255,24922,7.39,4575,4575,4510,5910,3185,4550,4543.43,2.46,0,-18734,4710,4630,4555,4475,4400,4592,4437,129,1360,500,3180,5,1,25740564,1170,21.34,1.94,12,0.10,213.00,2347.00,7460,20240109,-39.08,3425,20241115,32.70,7460,-39.08,20240109,3425,32.70,20241115,7460,-39.08,20240109,3425,32.70,20241115,4.15,N,208370,500,128 억,,633322,N,N,0,N,00,N
20241216,160927,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4550,0,3,0.00,1508244600,332422,101.07,4560,4635,4480,5910,3185,4550,4537.11,2.56,0,-38735,4663,4606,4508,4451,4353,4635,4480,129,1360,500,3180,5,1,25740564,1171,21.36,1.94,12,1.29,213.00,2347.00,7460,20240109,-39.01,3425,20241115,32.85,7460,-39.01,20240109,3425,32.85,20241115,7460,-39.01,20240109,3425,32.85,20241115,4.19,N,208370,500,128 억,,659817,N,N,0,N,00,N
20241216,150937,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4520,-30,5,-0.66,1448758055,319313,97.08,4560,4635,4480,5910,3185,4550,4537.08,2.56,0,-40079,4663,4606,4508,4451,4353,4635,4480,129,1360,500,3180,5,1,25740564,1163,21.22,1.93,12,1.24,213.00,2347.00,7460,20240109,-39.41,3425,20241115,31.97,7460,-39.41,20240109,3425,31.97,20241115,7460,-39.41,20240109,3425,31.97,20241115,4.19,N,208370,500,128 억,,659817,N,N,0,N,00,N
20241216,140936,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4545,-5,5,-0.11,1159664915,255215,77.59,4560,4635,4505,5910,3185,4550,4543.86,2.56,0,-41686,4663,4606,4508,4451,4353,4635,4480,129,1360,500,3180,5,1,25740564,1170,21.34,1.94,12,0.99,213.00,2347.00,7460,20240109,-39.08,3425,20241115,32.70,7460,-39.08,20240109,3425,32.70,20241115,7460,-39.08,20240109,3425,32.70,20241115,4.19,N,208370,500,128 억,,659817,N,N,0,N,00,N
20241216,130938,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4550,0,3,0.00,1098879180,241840,73.53,4560,4635,4505,5910,3185,4550,4543.81,2.56,0,-40472,4663,4606,4508,4451,4353,4635,4480,129,1360,500,3180,5,1,25740564,1171,21.36,1.94,12,0.94,213.00,2347.00,7460,20240109,-39.01,3425,20241115,32.85,7460,-39.01,20240109,3425,32.85,20241115,7460,-39.01,20240109,3425,32.85,20241115,4.19,N,208370,500,128 억,,659817,N,N,0,N,00,N
20241216,120937,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4560,10,2,0.22,1000630465,220277,66.97,4560,4635,4505,5910,3185,4550,4542.58,2.56,0,-36359,4663,4606,4508,4451,4353,4635,4480,129,1360,500,3180,5,1,25740564,1174,21.41,1.94,12,0.86,213.00,2347.00,7460,20240109,-38.87,3425,20241115,33.14,7460,-38.87,20240109,3425,33.14,20241115,7460,-38.87,20240109,3425,33.14,20241115,4.19,N,208370,500,128 억,,659817,N,N,0,N,00,N
20241216,110935,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4540,-10,5,-0.22,875476850,192679,58.58,4560,4635,4505,5910,3185,4550,4543.68,2.56,0,-38984,4663,4606,4508,4451,4353,4635,4480,129,1360,500,3180,5,1,25740564,1169,21.31,1.93,12,0.75,213.00,2347.00,7460,20240109,-39.14,3425,20241115,32.55,7460,-39.14,20240109,3425,32.55,20241115,7460,-39.14,20240109,3425,32.55,20241115,4.19,N,208370,500,128 억,,659817,N,N,0,N,00,N
20241216,100936,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4555,5,2,0.11,728373130,160177,48.70,4560,4635,4510,5910,3185,4550,4547.29,2.56,0,-26048,4663,4606,4508,4451,4353,4635,4480,129,1360,500,3180,5,1,25740564,1172,21.38,1.94,12,0.62,213.00,2347.00,7460,20240109,-38.94,3425,20241115,32.99,7460,-38.94,20240109,3425,32.99,20241115,7460,-38.94,20240109,3425,32.99,20241115,4.19,N,208370,500,128 억,,659817,N,N,0,N,00,N
20241216,090936,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4545,-5,5,-0.11,218528325,48024,14.60,4560,4635,4510,5910,3185,4550,4550.40,2.56,0,-2110,4663,4606,4508,4451,4353,4635,4480,129,1360,500,3180,5,1,25740564,1170,21.34,1.94,12,0.19,213.00,2347.00,7460,20240109,-39.08,3425,20241115,32.70,7460,-39.08,20240109,3425,32.70,20241115,7460,-39.08,20240109,3425,32.70,20241115,4.19,N,208370,500,128 억,,659817,N,N,0,N,00,N
20241213,160929,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4550,140,2,3.17,1445473955,321844,89.74,4480,4565,4410,5730,3090,4410,4491.14,2.72,0,-35064,4690,4550,4455,4315,4220,4502,4267,129,1320,500,3080,5,1,25740564,1171,21.36,1.94,12,1.25,213.00,2347.00,7460,20240109,-39.01,3425,20241115,32.85,7460,-39.01,20240109,3425,32.85,20241115,7460,-39.01,20240109,3425,32.85,20241115,4.14,N,208370,500,128 억,,699059,N,N,0,N,00,N
20241213,150935,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4530,120,2,2.72,1344679145,299590,83.53,4480,4565,4410,5730,3090,4410,4488.40,2.72,0,-39463,4690,4550,4455,4315,4220,4502,4267,129,1320,500,3080,5,1,25740564,1166,21.27,1.93,12,1.16,213.00,2347.00,7460,20240109,-39.28,3425,20241115,32.26,7460,-39.28,20240109,3425,32.26,20241115,7460,-39.28,20240109,3425,32.26,20241115,4.14,N,208370,500,128 억,,699059,N,N,0,N,00,N
20241213,140934,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4515,105,2,2.38,1126585390,251399,70.10,4480,4550,4410,5730,3090,4410,4481.26,2.72,0,-39162,4690,4550,4455,4315,4220,4502,4267,129,1320,500,3080,5,1,25740564,1162,21.20,1.92,12,0.98,213.00,2347.00,7460,20240109,-39.48,3425,20241115,31.82,7460,-39.48,20240109,3425,31.82,20241115,7460,-39.48,20240109,3425,31.82,20241115,4.14,N,208370,500,128 억,,699059,N,N,0,N,00,N
20241213,130934,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4465,55,2,1.25,708553395,158573,44.21,4480,4550,4410,5730,3090,4410,4468.31,2.72,0,-25031,4690,4550,4455,4315,4220,4502,4267,129,1320,500,3080,5,1,25740564,1149,20.96,1.90,12,0.62,213.00,2347.00,7460,20240109,-40.15,3425,20241115,30.36,7460,-40.15,20240109,3425,30.36,20241115,7460,-40.15,20240109,3425,30.36,20241115,4.14,N,208370,500,128 억,,699059,N,N,0,N,00,N
20241213,120935,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4435,25,2,0.57,646234385,144579,40.31,4480,4550,4410,5730,3090,4410,4469.77,2.72,0,-24583,4690,4550,4455,4315,4220,4502,4267,129,1320,500,3080,5,1,25740564,1142,20.82,1.89,12,0.56,213.00,2347.00,7460,20240109,-40.55,3425,20241115,29.49,7460,-40.55,20240109,3425,29.49,20241115,7460,-40.55,20240109,3425,29.49,20241115,4.14,N,208370,500,128 억,,699059,N,N,0,N,00,N
20241213,110933,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4430,20,2,0.45,575802765,128737,35.89,4480,4550,4410,5730,3090,4410,4472.71,2.72,0,-23519,4690,4550,4455,4315,4220,4502,4267,129,1320,500,3080,5,1,25740564,1140,20.80,1.89,12,0.50,213.00,2347.00,7460,20240109,-40.62,3425,20241115,29.34,7460,-40.62,20240109,3425,29.34,20241115,7460,-40.62,20240109,3425,29.34,20241115,4.14,N,208370,500,128 억,,699059,N,N,0,N,00,N
20241213,100924,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4470,60,2,1.36,437707505,97541,27.20,4480,4550,4425,5730,3090,4410,4487.42,2.72,0,-26424,4690,4550,4455,4315,4220,4502,4267,129,1320,500,3080,5,1,25740564,1151,20.99,1.90,12,0.38,213.00,2347.00,7460,20240109,-40.08,3425,20241115,30.51,7460,-40.08,20240109,3425,30.51,20241115,7460,-40.08,20240109,3425,30.51,20241115,4.14,N,208370,500,128 억,,699059,N,N,0,N,00,N
20241213,090935,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4445,35,2,0.79,51137300,11489,3.20,4480,4480,4425,5730,3090,4410,4450.98,2.72,0,-6265,4690,4550,4455,4315,4220,4502,4267,129,1320,500,3080,5,1,25740564,1144,20.87,1.89,12,0.04,213.00,2347.00,7460,20240109,-40.42,3425,20241115,29.78,7460,-40.42,20240109,3425,29.78,20241115,7460,-40.42,20240109,3425,29.78,20241115,4.14,N,208370,500,128 억,,699059,N,N,0,N,00,N
20241212,160935,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4410,-30,5,-0.68,1589731730,355576,87.04,4505,4595,4360,5770,3110,4440,4471.11,2.67,0,10072,4566,4502,4381,4317,4196,4535,4350,129,1330,500,3100,5,1,25740564,1135,20.70,1.88,12,1.38,213.00,2347.00,7460,20240109,-40.88,3425,20241115,28.76,7460,-40.88,20240109,3425,28.76,20241115,7460,-40.88,20240109,3425,28.76,20241115,4.30,N,208370,500,128 억,,686244,N,N,0,N,00,N
20241212,150928,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4460,20,2,0.45,1531341750,342352,83.80,4505,4595,4360,5770,3110,4440,4473.00,2.67,0,6529,4566,4502,4381,4317,4196,4535,4350,129,1330,500,3100,5,1,25740564,1148,20.94,1.90,12,1.33,213.00,2347.00,7460,20240109,-40.21,3425,20241115,30.22,7460,-40.21,20240109,3425,30.22,20241115,7460,-40.21,20240109,3425,30.22,20241115,4.30,N,208370,500,128 억,,686244,N,N,0,N,00,N
20241212,140926,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4430,-10,5,-0.23,1415708700,316297,77.42,4505,4595,4360,5770,3110,4440,4475.88,2.67,0,-7756,4566,4502,4381,4317,4196,4535,4350,129,1330,500,3100,5,1,25740564,1140,20.80,1.89,12,1.23,213.00,2347.00,7460,20240109,-40.62,3425,20241115,29.34,7460,-40.62,20240109,3425,29.34,20241115,7460,-40.62,20240109,3425,29.34,20241115,4.30,N,208370,500,128 억,,686244,N,N,0,N,00,N
20241212,130914,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4415,-25,5,-0.56,1324515140,295761,72.40,4505,4595,4360,5770,3110,4440,4478.33,2.67,0,-16736,4566,4502,4381,4317,4196,4535,4350,129,1330,500,3100,5,1,25740564,1136,20.73,1.88,12,1.15,213.00,2347.00,7460,20240109,-40.82,3425,20241115,28.91,7460,-40.82,20240109,3425,28.91,20241115,7460,-40.82,20240109,3425,28.91,20241115,4.30,N,208370,500,128 억,,686244,N,N,0,N,00,N
20241212,120910,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4410,-30,5,-0.68,1163388750,259065,63.41,4505,4595,4385,5770,3110,4440,4490.72,2.67,0,-22510,4566,4502,4381,4317,4196,4535,4350,129,1330,500,3100,5,1,25740564,1135,20.70,1.88,12,1.01,213.00,2347.00,7460,20240109,-40.88,3425,20241115,28.76,7460,-40.88,20240109,3425,28.76,20241115,7460,-40.88,20240109,3425,28.76,20241115,4.30,N,208370,500,128 억,,686244,N,N,0,N,00,N
20241212,110921,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4495,55,2,1.24,912896105,202570,49.58,4505,4595,4430,5770,3110,4440,4506.57,2.67,0,-18307,4566,4502,4381,4317,4196,4535,4350,129,1330,500,3100,5,1,25740564,1157,21.10,1.92,12,0.79,213.00,2347.00,7460,20240109,-39.75,3425,20241115,31.24,7460,-39.75,20240109,3425,31.24,20241115,7460,-39.75,20240109,3425,31.24,20241115,4.30,N,208370,500,128 억,,686244,N,N,0,N,00,N
20241212,100919,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4505,65,2,1.46,793736390,176029,43.09,4505,4595,4430,5770,3110,4440,4509.12,2.67,0,-18546,4566,4502,4381,4317,4196,4535,4350,129,1330,500,3100,5,1,25740564,1160,21.15,1.92,12,0.68,213.00,2347.00,7460,20240109,-39.61,3425,20241115,31.53,7460,-39.61,20240109,3425,31.53,20241115,7460,-39.61,20240109,3425,31.53,20241115,4.30,N,208370,500,128 억,,686244,N,N,0,N,00,N
20241212,090927,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4490,50,2,1.13,183109940,40750,9.97,4505,4510,4475,5770,3110,4440,4493.50,2.67,0,-19207,4566,4502,4381,4317,4196,4535,4350,129,1330,500,3100,5,1,25740564,1156,21.08,1.91,12,0.16,213.00,2347.00,7460,20240109,-39.81,3425,20241115,31.09,7460,-39.81,20240109,3425,31.09,20241115,7460,-39.81,20240109,3425,31.09,20241115,4.30,N,208370,500,128 억,,686244,N,N,0,N,00,N
20241211,160920,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4440,155,2,3.62,1767671235,401441,97.65,4285,4445,4260,5570,3000,4285,4403.17,2.66,0,-4197,4555,4420,4170,4035,3785,4487,4102,129,1285,500,2990,5,1,25740564,1143,20.85,1.89,12,1.56,213.00,2347.00,7460,20240109,-40.48,3425,20241115,29.64,7460,-40.48,20240109,3425,29.64,20241115,7460,-40.48,20240109,3425,29.64,20241115,4.48,N,208370,500,128 억,,684608,N,N,0,N,00,N
20241211,150909,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4435,150,2,3.50,1670527925,379549,92.33,4285,4445,4260,5570,3000,4285,4401.37,2.66,0,-2758,4555,4420,4170,4035,3785,4487,4102,129,1285,500,2990,5,1,25740564,1142,20.82,1.89,12,1.47,213.00,2347.00,7460,20240109,-40.55,3425,20241115,29.49,7460,-40.55,20240109,3425,29.49,20241115,7460,-40.55,20240109,3425,29.49,20241115,4.48,N,208370,500,128 억,,684608,N,N,0,N,00,N
20241211,140927,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4415,130,2,3.03,1560266110,354642,86.27,4285,4445,4260,5570,3000,4285,4399.57,2.66,0,62,4555,4420,4170,4035,3785,4487,4102,129,1285,500,2990,5,1,25740564,1136,20.73,1.88,12,1.38,213.00,2347.00,7460,20240109,-40.82,3425,20241115,28.91,7460,-40.82,20240109,3425,28.91,20241115,7460,-40.82,20240109,3425,28.91,20241115,4.48,N,208370,500,128 억,,684608,N,N,0,N,00,N
20241211,130929,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4415,130,2,3.03,1431040900,325399,79.15,4285,4445,4260,5570,3000,4285,4397.82,2.66,0,3526,4555,4420,4170,4035,3785,4487,4102,129,1285,500,2990,5,1,25740564,1136,20.73,1.88,12,1.26,213.00,2347.00,7460,20240109,-40.82,3425,20241115,28.91,7460,-40.82,20240109,3425,28.91,20241115,7460,-40.82,20240109,3425,28.91,20241115,4.48,N,208370,500,128 억,,684608,N,N,0,N,00,N
20241211,120930,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4410,125,2,2.92,1283199595,291878,71.00,4285,4445,4260,5570,3000,4285,4396.38,2.66,0,2140,4555,4420,4170,4035,3785,4487,4102,129,1285,500,2990,5,1,25740564,1135,20.70,1.88,12,1.13,213.00,2347.00,7460,20240109,-40.88,3425,20241115,28.76,7460,-40.88,20240109,3425,28.76,20241115,7460,-40.88,20240109,3425,28.76,20241115,4.48,N,208370,500,128 억,,684608,N,N,0,N,00,N
20241211,110926,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4395,110,2,2.57,1153190240,262286,63.80,4285,4445,4260,5570,3000,4285,4396.71,2.66,0,1249,4555,4420,4170,4035,3785,4487,4102,129,1285,500,2990,5,1,25740564,1131,20.63,1.87,12,1.02,213.00,2347.00,7460,20240109,-41.09,3425,20241115,28.32,7460,-41.09,20240109,3425,28.32,20241115,7460,-41.09,20240109,3425,28.32,20241115,4.48,N,208370,500,128 억,,684608,N,N,0,N,00,N
20241211,100928,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4425,140,2,3.27,851973720,193887,47.16,4285,4445,4260,5570,3000,4285,4394.20,2.66,0,15261,4555,4420,4170,4035,3785,4487,4102,129,1285,500,2990,5,1,25740564,1139,20.77,1.89,12,0.75,213.00,2347.00,7460,20240109,-40.68,3425,20241115,29.20,7460,-40.68,20240109,3425,29.20,20241115,7460,-40.68,20240109,3425,29.20,20241115,4.48,N,208370,500,128 억,,684608,N,N,0,N,00,N
20241211,090933,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4390,105,2,2.45,226922675,52423,12.75,4285,4400,4260,5570,3000,4285,4328.73,2.66,0,11426,4555,4420,4170,4035,3785,4487,4102,129,1285,500,2990,5,1,25740564,1130,20.61,1.87,12,0.20,213.00,2347.00,7460,20240109,-41.15,3425,20241115,28.18,7460,-41.15,20240109,3425,28.18,20241115,7460,-41.15,20240109,3425,28.18,20241115,4.48,N,208370,500,128 억,,684608,N,N,0,N,00,N
20241210,160920,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4285,325,2,8.21,1702774255,407726,74.21,3920,4305,3920,5140,2775,3960,4176.26,2.08,0,150704,4416,4187,4071,3842,3726,4130,3785,129,1180,500,2770,5,1,25740564,1103,20.12,1.83,12,1.58,213.00,2347.00,7540,20231201,-43.17,3425,20241115,25.11,7460,-42.56,20240109,3425,25.11,20241115,7460,-42.56,20240109,3425,25.11,20241115,4.54,N,208370,500,128 억,,534558,N,N,0,N,00,N
20241210,150922,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4290,330,2,8.33,1550806255,372328,67.77,3920,4295,3920,5140,2775,3960,4165.25,2.08,0,139037,4416,4187,4071,3842,3726,4130,3785,129,1180,500,2770,5,1,25740564,1104,20.14,1.83,12,1.45,213.00,2347.00,7540,20231201,-43.10,3425,20241115,25.26,7460,-42.49,20240109,3425,25.26,20241115,7460,-42.49,20240109,3425,25.26,20241115,4.54,N,208370,500,128 억,,534558,N,N,0,N,00,N
20241210,140921,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4250,290,2,7.32,1342728080,323534,58.89,3920,4265,3920,5140,2775,3960,4150.28,2.08,0,106668,4416,4187,4071,3842,3726,4130,3785,129,1180,500,2770,5,1,25740564,1094,19.95,1.81,12,1.26,213.00,2347.00,7540,20231201,-43.63,3425,20241115,24.09,7460,-43.03,20240109,3425,24.09,20241115,7460,-43.03,20240109,3425,24.09,20241115,4.54,N,208370,500,128 억,,534558,N,N,0,N,00,N
20241210,130922,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4220,260,2,6.57,1132793490,273878,49.85,3920,4245,3920,5140,2775,3960,4136.22,2.08,0,88607,4416,4187,4071,3842,3726,4130,3785,129,1180,500,2770,5,1,25740564,1086,19.81,1.80,12,1.06,213.00,2347.00,7540,20231201,-44.03,3425,20241115,23.21,7460,-43.43,20240109,3425,23.21,20241115,7460,-43.43,20240109,3425,23.21,20241115,4.54,N,208370,500,128 억,,534558,N,N,0,N,00,N
20241210,120921,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4165,205,2,5.18,930989135,225847,41.11,3920,4200,3920,5140,2775,3960,4122.32,2.08,0,70094,4416,4187,4071,3842,3726,4130,3785,129,1180,500,2770,5,1,25740564,1072,19.55,1.77,12,0.88,213.00,2347.00,7540,20231201,-44.76,3425,20241115,21.61,7460,-44.17,20240109,3425,21.61,20241115,7460,-44.17,20240109,3425,21.61,20241115,4.54,N,208370,500,128 억,,534558,N,N,0,N,00,N
20241210,110920,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4165,205,2,5.18,733472215,178559,32.50,3920,4195,3920,5140,2775,3960,4107.86,2.08,0,71426,4416,4187,4071,3842,3726,4130,3785,129,1180,500,2770,5,1,25740564,1072,19.55,1.77,12,0.69,213.00,2347.00,7540,20231201,-44.76,3425,20241115,21.61,7460,-44.17,20240109,3425,21.61,20241115,7460,-44.17,20240109,3425,21.61,20241115,4.54,N,208370,500,128 억,,534558,N,N,0,N,00,N
20241210,100921,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4195,235,2,5.93,579127370,141407,25.74,3920,4195,3920,5140,2775,3960,4095.61,2.08,0,67077,4416,4187,4071,3842,3726,4130,3785,129,1180,500,2770,5,1,25740564,1080,19.69,1.79,12,0.55,213.00,2347.00,7540,20231201,-44.36,3425,20241115,22.48,7460,-43.77,20240109,3425,22.48,20241115,7460,-43.77,20240109,3425,22.48,20241115,4.54,N,208370,500,128 억,,534558,N,N,0,N,00,N
20241210,090927,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4080,120,2,3.03,174333735,43570,7.93,3920,4120,3920,5140,2775,3960,4001.38,2.08,0,24014,4416,4187,4071,3842,3726,4130,3785,129,1180,500,2770,5,1,25740564,1050,19.15,1.74,12,0.17,213.00,2347.00,7540,20231201,-45.89,3425,20241115,19.12,7460,-45.31,20240109,3425,19.12,20241115,7460,-45.31,20240109,3425,19.12,20241115,4.54,N,208370,500,128 억,,534558,N,N,0,N,00,N
20241209,160918,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3960,-365,5,-8.44,2131796865,529091,64.30,4300,4300,3955,5620,3030,4325,4029.49,1.63,0,113970,5055,4690,4430,4065,3805,4560,3935,129,1295,500,3020,5,1,25740564,1019,18.59,1.69,12,2.06,213.00,2347.00,7560,20231130,-47.62,3425,20241115,15.62,7460,-46.92,20240109,3425,15.62,20241115,7460,-46.92,20240109,3425,15.62,20241115,4.57,N,208370,500,128 억,,419943,N,N,0,N,00,N
20241209,150919,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3970,-355,5,-8.21,2006503285,497465,60.46,4300,4300,3960,5620,3030,4325,4033.40,1.63,0,105265,5055,4690,4430,4065,3805,4560,3935,129,1295,500,3020,5,1,25740564,1022,18.64,1.69,12,1.93,213.00,2347.00,7560,20231130,-47.49,3425,20241115,15.91,7460,-46.78,20240109,3425,15.91,20241115,7460,-46.78,20240109,3425,15.91,20241115,4.57,N,208370,500,128 억,,419943,N,N,0,N,00,N
20241209,140920,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4010,-315,5,-7.28,1562438655,385908,46.90,4300,4300,3970,5620,3030,4325,4048.66,1.63,0,56000,5055,4690,4430,4065,3805,4560,3935,129,1295,500,3020,5,1,25740564,1032,18.83,1.71,12,1.50,213.00,2347.00,7560,20231130,-46.96,3425,20241115,17.08,7460,-46.25,20240109,3425,17.08,20241115,7460,-46.25,20240109,3425,17.08,20241115,4.57,N,208370,500,128 억,,419943,N,N,0,N,00,N
20241209,130922,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4020,-305,5,-7.05,1397090960,344615,41.88,4300,4300,3970,5620,3030,4325,4053.98,1.63,0,40343,5055,4690,4430,4065,3805,4560,3935,129,1295,500,3020,5,1,25740564,1035,18.87,1.71,12,1.34,213.00,2347.00,7560,20231130,-46.83,3425,20241115,17.37,7460,-46.11,20240109,3425,17.37,20241115,7460,-46.11,20240109,3425,17.37,20241115,4.57,N,208370,500,128 억,,419943,N,N,0,N,00,N
20241209,120919,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4040,-285,5,-6.59,1273747535,313875,38.15,4300,4300,3970,5620,3030,4325,4058.05,1.63,0,33689,5055,4690,4430,4065,3805,4560,3935,129,1295,500,3020,5,1,25740564,1040,18.97,1.72,12,1.22,213.00,2347.00,7560,20231130,-46.56,3425,20241115,17.96,7460,-45.84,20240109,3425,17.96,20241115,7460,-45.84,20240109,3425,17.96,20241115,4.57,N,208370,500,128 억,,419943,N,N,0,N,00,N
20241209,110920,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4040,-285,5,-6.59,1138506255,280287,34.06,4300,4300,3970,5620,3030,4325,4061.84,1.63,0,26951,5055,4690,4430,4065,3805,4560,3935,129,1295,500,3020,5,1,25740564,1040,18.97,1.72,12,1.09,213.00,2347.00,7560,20231130,-46.56,3425,20241115,17.96,7460,-45.84,20240109,3425,17.96,20241115,7460,-45.84,20240109,3425,17.96,20241115,4.57,N,208370,500,128 억,,419943,N,N,0,N,00,N
20241209,100917,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4070,-255,5,-5.90,971824340,239180,29.07,4300,4300,3970,5620,3030,4325,4063.04,1.63,0,22510,5055,4690,4430,4065,3805,4560,3935,129,1295,500,3020,5,1,25740564,1048,19.11,1.73,12,0.93,213.00,2347.00,7560,20231130,-46.16,3425,20241115,18.83,7460,-45.44,20240109,3425,18.83,20241115,7460,-45.44,20240109,3425,18.83,20241115,4.57,N,208370,500,128 억,,419943,N,N,0,N,00,N
20241209,090913,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4100,-225,5,-5.20,270275545,65017,7.90,4300,4300,4000,5620,3030,4325,4156.74,1.63,0,-1390,5055,4690,4430,4065,3805,4560,3935,129,1295,500,3020,5,1,25740564,1055,19.25,1.75,12,0.25,213.00,2347.00,7560,20231130,-45.77,3425,20241115,19.71,7460,-45.04,20240109,3425,19.71,20241115,7460,-45.04,20240109,3425,19.71,20241115,4.57,N,208370,500,128 억,,419943,N,N,0,N,00,N
20241206,160911,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4325,-290,5,-6.28,3578605455,815369,153.05,4610,4795,4170,5990,3235,4615,4388.50,1.23,0,102880,4821,4717,4641,4537,4461,4680,4500,129,1375,500,3230,5,1,25740564,1113,20.31,1.84,12,3.17,213.00,2347.00,7760,20231129,-44.27,3425,20241115,26.28,7460,-42.02,20240109,3425,26.28,20241115,7460,-42.02,20240109,3425,26.28,20241115,4.66,N,208370,500,128 억,,316884,N,N,0,N,00,N
20241206,150915,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4350,-265,5,-5.74,3356903815,764129,143.43,4610,4795,4170,5990,3235,4615,4392.42,1.23,0,91303,4821,4717,4641,4537,4461,4680,4500,129,1375,500,3230,5,1,25740564,1120,20.42,1.85,12,2.97,213.00,2347.00,7760,20231129,-43.94,3425,20241115,27.01,7460,-41.69,20240109,3425,27.01,20241115,7460,-41.69,20240109,3425,27.01,20241115,4.66,N,208370,500,128 억,,316884,N,N,0,N,00,N
20241206,140912,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4315,-300,5,-6.50,3147548380,716002,134.39,4610,4795,4170,5990,3235,4615,4395.27,1.23,0,80475,4821,4717,4641,4537,4461,4680,4500,129,1375,500,3230,5,1,25740564,1111,20.26,1.84,12,2.78,213.00,2347.00,7760,20231129,-44.39,3425,20241115,25.99,7460,-42.16,20240109,3425,25.99,20241115,7460,-42.16,20240109,3425,25.99,20241115,4.66,N,208370,500,128 억,,316884,N,N,0,N,00,N
20241206,130913,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4330,-285,5,-6.18,3010546505,684282,128.44,4610,4795,4170,5990,3235,4615,4398.82,1.23,0,74908,4821,4717,4641,4537,4461,4680,4500,129,1375,500,3230,5,1,25740564,1115,20.33,1.84,12,2.66,213.00,2347.00,7760,20231129,-44.20,3425,20241115,26.42,7460,-41.96,20240109,3425,26.42,20241115,7460,-41.96,20240109,3425,26.42,20241115,4.66,N,208370,500,128 억,,316884,N,N,0,N,00,N
20241206,120909,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4350,-265,5,-5.74,2824985310,641398,120.39,4610,4795,4170,5990,3235,4615,4403.63,1.23,0,74873,4821,4717,4641,4537,4461,4680,4500,129,1375,500,3230,5,1,25740564,1120,20.42,1.85,12,2.49,213.00,2347.00,7760,20231129,-43.94,3425,20241115,27.01,7460,-41.69,20240109,3425,27.01,20241115,7460,-41.69,20240109,3425,27.01,20241115,4.66,N,208370,500,128 억,,316884,N,N,0,N,00,N
20241206,110904,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4280,-335,5,-7.26,2604909540,590508,110.84,4610,4795,4170,5990,3235,4615,4410.48,1.23,0,70954,4821,4717,4641,4537,4461,4680,4500,129,1375,500,3230,5,1,25740564,1102,20.09,1.82,12,2.29,213.00,2347.00,7760,20231129,-44.85,3425,20241115,24.96,7460,-42.63,20240109,3425,24.96,20241115,7460,-42.63,20240109,3425,24.96,20241115,4.66,N,208370,500,128 억,,316884,N,N,0,N,00,N
20241206,100905,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4365,-250,5,-5.42,1599385740,353915,66.43,4610,4795,4340,5990,3235,4615,4518.47,1.23,0,37175,4821,4717,4641,4537,4461,4680,4500,129,1375,500,3230,5,1,25740564,1124,20.49,1.86,12,1.37,213.00,2347.00,7760,20231129,-43.75,3425,20241115,27.45,7460,-41.49,20240109,3425,27.45,20241115,7460,-41.49,20240109,3425,27.45,20241115,4.66,N,208370,500,128 억,,316884,N,N,0,N,00,N
20241206,090912,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4630,15,2,0.33,496859925,106465,19.98,4610,4795,4555,5990,3235,4615,4668.07,1.23,0,13853,4821,4717,4641,4537,4461,4680,4500,129,1375,500,3230,5,1,25740564,1192,21.74,1.97,12,0.41,213.00,2347.00,7760,20231129,-40.34,3425,20241115,35.18,7460,-37.94,20240109,3425,35.18,20241115,7460,-37.94,20240109,3425,35.18,20241115,4.66,N,208370,500,128 억,,316884,N,N,0,N,00,N
20241205,160854,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4615,5,2,0.11,2394211525,515930,63.54,4695,4745,4565,5990,3230,4610,4640.69,1.41,0,-45907,4896,4752,4651,4507,4406,4702,4457,129,1380,500,3220,5,1,25740564,1188,21.67,1.97,12,2.00,213.00,2347.00,7790,20231128,-40.76,3425,20241115,34.74,7460,-38.14,20240109,3425,34.74,20241115,7460,-38.14,20240109,3425,34.74,20241115,4.68,N,208370,500,128 억,,363442,N,N,0,N,00,N
20241205,150900,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4640,30,2,0.65,2271052815,489266,60.26,4695,4745,4565,5990,3230,4610,4641.75,1.41,0,-54786,4896,4752,4651,4507,4406,4702,4457,129,1380,500,3220,5,1,25740564,1194,21.78,1.98,12,1.90,213.00,2347.00,7790,20231128,-40.44,3425,20241115,35.47,7460,-37.80,20240109,3425,35.47,20241115,7460,-37.80,20240109,3425,35.47,20241115,4.68,N,208370,500,128 억,,363442,N,N,0,N,00,N
20241205,140846,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4635,25,2,0.54,1882791870,404880,49.87,4695,4745,4565,5990,3230,4610,4650.25,1.41,0,-73836,4896,4752,4651,4507,4406,4702,4457,129,1380,500,3220,5,1,25740564,1193,21.76,1.97,12,1.57,213.00,2347.00,7790,20231128,-40.50,3425,20241115,35.33,7460,-37.87,20240109,3425,35.33,20241115,7460,-37.87,20240109,3425,35.33,20241115,4.68,N,208370,500,128 억,,363442,N,N,0,N,00,N
20241205,130856,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4640,30,2,0.65,1804589010,388039,47.79,4695,4745,4565,5990,3230,4610,4650.54,1.41,0,-67371,4896,4752,4651,4507,4406,4702,4457,129,1380,500,3220,5,1,25740564,1194,21.78,1.98,12,1.51,213.00,2347.00,7790,20231128,-40.44,3425,20241115,35.47,7460,-37.80,20240109,3425,35.47,20241115,7460,-37.80,20240109,3425,35.47,20241115,4.68,N,208370,500,128 억,,363442,N,N,0,N,00,N
20241205,120856,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4660,50,2,1.08,1599280670,344038,42.37,4695,4745,4565,5990,3230,4610,4648.56,1.41,0,-58995,4896,4752,4651,4507,4406,4702,4457,129,1380,500,3220,5,1,25740564,1200,21.88,1.99,12,1.34,213.00,2347.00,7790,20231128,-40.18,3425,20241115,36.06,7460,-37.53,20240109,3425,36.06,20241115,7460,-37.53,20240109,3425,36.06,20241115,4.68,N,208370,500,128 억,,363442,N,N,0,N,00,N
20241205,110855,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4625,15,2,0.33,1454822065,312950,38.54,4695,4745,4565,5990,3230,4610,4648.74,1.41,0,-76832,4896,4752,4651,4507,4406,4702,4457,129,1380,500,3220,5,1,25740564,1191,21.71,1.97,12,1.22,213.00,2347.00,7790,20231128,-40.63,3425,20241115,35.04,7460,-38.00,20240109,3425,35.04,20241115,7460,-38.00,20240109,3425,35.04,20241115,4.68,N,208370,500,128 억,,363442,N,N,0,N,00,N
20241205,100852,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4625,15,2,0.33,1222808305,262839,32.37,4695,4745,4565,5990,3230,4610,4652.31,1.41,0,-82075,4896,4752,4651,4507,4406,4702,4457,129,1380,500,3220,5,1,25740564,1191,21.71,1.97,12,1.02,213.00,2347.00,7790,20231128,-40.63,3425,20241115,35.04,7460,-38.00,20240109,3425,35.04,20241115,7460,-38.00,20240109,3425,35.04,20241115,4.68,N,208370,500,128 억,,363442,N,N,0,N,00,N
20241205,090859,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4650,40,2,0.87,395880015,85137,10.49,4695,4700,4600,5990,3230,4610,4649.92,1.41,0,-44717,4896,4752,4651,4507,4406,4702,4457,129,1380,500,3220,5,1,25740564,1197,21.83,1.98,12,0.33,213.00,2347.00,7790,20231128,-40.31,3425,20241115,35.77,7460,-37.67,20240109,3425,35.77,20241115,7460,-37.67,20240109,3425,35.77,20241115,4.68,N,208370,500,128 억,,363442,N,N,0,N,00,N
20241204,160840,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4610,-220,5,-4.55,3711376100,800468,138.94,4665,4795,4550,6270,3385,4830,4636.17,1.02,0,101278,5013,4921,4843,4751,4673,4882,4712,129,1440,500,3380,5,1,25740564,1187,21.64,1.96,12,3.11,213.00,2347.00,7790,20231128,-40.82,3425,20241115,34.60,7460,-38.20,20240109,3425,34.60,20241115,7460,-38.20,20240109,3425,34.60,20241115,4.52,N,208370,500,128 억,,262087,N,N,0,N,00,N
20241204,150841,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4605,-225,5,-4.66,3489525655,752356,130.59,4665,4795,4550,6270,3385,4830,4637.62,1.02,0,88244,5013,4921,4843,4751,4673,4882,4712,129,1440,500,3380,5,1,25740564,1185,21.62,1.96,12,2.92,213.00,2347.00,7790,20231128,-40.89,3425,20241115,34.45,7460,-38.27,20240109,3425,34.45,20241115,7460,-38.27,20240109,3425,34.45,20241115,4.52,N,208370,500,128 억,,262087,N,N,0,N,00,N
20241204,140843,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4585,-245,5,-5.07,3060264900,658831,114.35,4665,4795,4555,6270,3385,4830,4644.43,1.02,0,68002,5013,4921,4843,4751,4673,4882,4712,129,1440,500,3380,5,1,25740564,1180,21.53,1.95,12,2.56,213.00,2347.00,7790,20231128,-41.14,3425,20241115,33.87,7460,-38.54,20240109,3425,33.87,20241115,7460,-38.54,20240109,3425,33.87,20241115,4.52,N,208370,500,128 억,,262087,N,N,0,N,00,N
20241204,130836,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4670,-160,5,-3.31,2800333310,602404,104.56,4665,4795,4555,6270,3385,4830,4647.99,1.02,0,63037,5013,4921,4843,4751,4673,4882,4712,129,1440,500,3380,5,1,25740564,1202,21.92,1.99,12,2.34,213.00,2347.00,7790,20231128,-40.05,3425,20241115,36.35,7460,-37.40,20240109,3425,36.35,20241115,7460,-37.40,20240109,3425,36.35,20241115,4.52,N,208370,500,128 억,,262087,N,N,0,N,00,N
20241204,120831,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4635,-195,5,-4.04,2675966970,575654,99.92,4665,4795,4555,6270,3385,4830,4647.94,1.02,0,56324,5013,4921,4843,4751,4673,4882,4712,129,1440,500,3380,5,1,25740564,1193,21.76,1.97,12,2.24,213.00,2347.00,7790,20231128,-40.50,3425,20241115,35.33,7460,-37.87,20240109,3425,35.33,20241115,7460,-37.87,20240109,3425,35.33,20241115,4.52,N,208370,500,128 억,,262087,N,N,0,N,00,N
20241204,110824,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4580,-250,5,-5.18,2376263980,510382,88.59,4665,4795,4555,6270,3385,4830,4655.17,1.02,0,31333,5013,4921,4843,4751,4673,4882,4712,129,1440,500,3380,5,1,25740564,1179,21.50,1.95,12,1.98,213.00,2347.00,7790,20231128,-41.21,3425,20241115,33.72,7460,-38.61,20240109,3425,33.72,20241115,7460,-38.61,20240109,3425,33.72,20241115,4.52,N,208370,500,128 억,,262087,N,N,0,N,00,N
20241204,100829,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4670,-160,5,-3.31,1971632575,422160,73.27,4665,4795,4555,6270,3385,4830,4669.58,1.02,0,46428,5013,4921,4843,4751,4673,4882,4712,129,1440,500,3380,5,1,25740564,1202,21.92,1.99,12,1.64,213.00,2347.00,7790,20231128,-40.05,3425,20241115,36.35,7460,-37.40,20240109,3425,36.35,20241115,7460,-37.40,20240109,3425,36.35,20241115,4.52,N,208370,500,128 억,,262087,N,N,0,N,00,N
20241204,090846,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4780,-50,5,-1.04,597772605,126990,22.04,4665,4780,4650,6270,3385,4830,4705.28,1.02,0,43759,5013,4921,4843,4751,4673,4882,4712,129,1440,500,3380,5,1,25740564,1230,22.44,2.04,12,0.49,213.00,2347.00,7790,20231128,-38.64,3425,20241115,39.56,7460,-35.92,20240109,3425,39.56,20241115,7460,-35.92,20240109,3425,39.56,20241115,4.52,N,208370,500,128 억,,262087,N,N,0,N,00,N
20241203,160918,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4830,5,2,0.10,2690983710,556098,47.41,4895,4935,4765,6270,3380,4825,4839.17,0.99,0,5341,5285,5055,4940,4710,4595,4997,4652,129,1445,500,3370,5,1,25740564,1243,22.68,2.06,12,2.16,213.00,2347.00,7790,20231128,-38.00,3425,20241115,41.02,7460,-35.25,20240109,3425,41.02,20241115,7460,-35.25,20240109,3425,41.02,20241115,5.04,N,208370,500,128 억,,256018,N,N,0,N,00,N
20241203,150953,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4815,-10,5,-0.21,2488867860,514230,43.84,4895,4935,4765,6270,3380,4825,4840.09,0.99,0,10144,5285,5055,4940,4710,4595,4997,4652,129,1445,500,3370,5,1,25740564,1239,22.61,2.05,12,2.00,213.00,2347.00,7790,20231128,-38.19,3425,20241115,40.58,7460,-35.46,20240109,3425,40.58,20241115,7460,-35.46,20240109,3425,40.58,20241115,5.04,N,208370,500,128 억,,256018,N,N,0,N,00,N
20241203,140934,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4805,-20,5,-0.41,2243093635,463318,39.50,4895,4935,4765,6270,3380,4825,4841.49,0.99,0,8570,5285,5055,4940,4710,4595,4997,4652,129,1445,500,3370,5,1,25740564,1237,22.56,2.05,12,1.80,213.00,2347.00,7790,20231128,-38.32,3425,20241115,40.29,7460,-35.59,20240109,3425,40.29,20241115,7460,-35.59,20240109,3425,40.29,20241115,5.04,N,208370,500,128 억,,256018,N,N,0,N,00,N
20241203,130936,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4830,5,2,0.10,1953393480,403005,34.36,4895,4935,4765,6270,3380,4825,4847.25,0.99,0,13005,5285,5055,4940,4710,4595,4997,4652,129,1445,500,3370,5,1,25740564,1243,22.68,2.06,12,1.57,213.00,2347.00,7790,20231128,-38.00,3425,20241115,41.02,7460,-35.25,20240109,3425,41.02,20241115,7460,-35.25,20240109,3425,41.02,20241115,5.04,N,208370,500,128 억,,256018,N,N,0,N,00,N
20241203,120948,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4825,0,3,0.00,1809690250,373288,31.82,4895,4935,4765,6270,3380,4825,4848.18,0.99,0,12797,5285,5055,4940,4710,4595,4997,4652,129,1445,500,3370,5,1,25740564,1242,22.65,2.06,12,1.45,213.00,2347.00,7790,20231128,-38.06,3425,20241115,40.88,7460,-35.32,20240109,3425,40.88,20241115,7460,-35.32,20240109,3425,40.88,20241115,5.04,N,208370,500,128 억,,256018,N,N,0,N,00,N
20241203,110930,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4830,5,2,0.10,1603399110,330541,28.18,4895,4935,4765,6270,3380,4825,4851.09,0.99,0,11599,5285,5055,4940,4710,4595,4997,4652,129,1445,500,3370,5,1,25740564,1243,22.68,2.06,12,1.28,213.00,2347.00,7790,20231128,-38.00,3425,20241115,41.02,7460,-35.25,20240109,3425,41.02,20241115,7460,-35.25,20240109,3425,41.02,20241115,5.04,N,208370,500,128 억,,256018,N,N,0,N,00,N
20241203,100914,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4840,15,2,0.31,1385951380,285395,24.33,4895,4935,4765,6270,3380,4825,4856.62,0.99,0,6882,5285,5055,4940,4710,4595,4997,4652,129,1445,500,3370,5,1,25740564,1246,22.72,2.06,12,1.11,213.00,2347.00,7790,20231128,-37.87,3425,20241115,41.31,7460,-35.12,20240109,3425,41.31,20241115,7460,-35.12,20240109,3425,41.31,20241115,5.04,N,208370,500,128 억,,256018,N,N,0,N,00,N
20241203,090906,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4880,55,2,1.14,523858335,106854,9.11,4895,4935,4865,6270,3380,4825,4905.01,0.99,0,20570,5285,5055,4940,4710,4595,4997,4652,129,1445,500,3370,5,1,25740564,1256,22.91,2.08,12,0.42,213.00,2347.00,7790,20231128,-37.36,3425,20241115,42.48,7460,-34.58,20240109,3425,42.48,20241115,7460,-34.58,20240109,3425,42.48,20241115,5.04,N,208370,500,128 억,,256018,N,N,0,N,00,N
20241202,160853,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4825,-295,5,-5.76,5652618285,1136908,60.97,5070,5170,4825,6650,3590,5120,4972.56,0.80,0,45416,5463,5291,5108,4936,4753,5200,4845,129,1530,500,3580,5,1,25740564,1242,22.65,2.06,12,4.42,213.00,2347.00,7790,20231128,-38.06,3425,20241115,40.88,7460,-35.32,20240109,3425,40.88,20241115,7460,-35.32,20240109,3425,40.88,20241115,5.23,N,208370,500,128 억,,206661,N,N,0,N,00,N
20241202,150959,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4835,-285,5,-5.57,5048293825,1012051,54.27,5070,5170,4830,6650,3590,5120,4987.89,0.80,0,-2671,5463,5291,5108,4936,4753,5200,4845,129,1530,500,3580,5,1,25740564,1245,22.70,2.06,12,3.93,213.00,2347.00,7790,20231128,-37.93,3425,20241115,41.17,7460,-35.19,20240109,3425,41.17,20241115,7460,-35.19,20240109,3425,41.17,20241115,5.23,N,208370,500,128 억,,206661,N,N,0,N,00,N
20241202,140920,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4935,-185,5,-3.61,3871651890,771115,41.35,5070,5170,4890,6650,3590,5120,5020.56,0.80,0,-33205,5463,5291,5108,4936,4753,5200,4845,129,1530,500,3580,5,1,25740564,1270,23.17,2.10,12,3.00,213.00,2347.00,7790,20231128,-36.65,3425,20241115,44.09,7460,-33.85,20240109,3425,44.09,20241115,7460,-33.85,20240109,3425,44.09,20241115,5.23,N,208370,500,128 억,,206661,N,N,0,N,00,N
20241202,130903,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4915,-205,5,-4.00,3300506770,655884,35.17,5070,5170,4890,6650,3590,5120,5031.85,0.80,0,-43946,5463,5291,5108,4936,4753,5200,4845,129,1530,500,3580,5,1,25740564,1265,23.08,2.09,12,2.55,213.00,2347.00,7790,20231128,-36.91,3425,20241115,43.50,7460,-34.12,20240109,3425,43.50,20241115,7460,-34.12,20240109,3425,43.50,20241115,5.23,N,208370,500,128 억,,206661,N,N,0,N,00,N
20241202,120923,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4970,-150,5,-2.93,2500108130,493565,26.47,5070,5170,4960,6650,3590,5120,5065.16,0.80,0,-69464,5463,5291,5108,4936,4753,5200,4845,129,1530,500,3580,5,1,25740564,1279,23.33,2.12,12,1.92,213.00,2347.00,7790,20231128,-36.20,3425,20241115,45.11,7460,-33.38,20240109,3425,45.11,20241115,7460,-33.38,20240109,3425,45.11,20241115,5.23,N,208370,500,128 억,,206661,N,N,0,N,00,N
20241202,110833,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5080,-40,5,-0.78,2008958290,395426,21.20,5070,5170,5020,6650,3590,5120,5080.26,0.80,0,-59556,5463,5291,5108,4936,4753,5200,4845,129,1530,500,3580,10,1,25740564,1308,23.85,2.16,12,1.54,213.00,2347.00,7790,20231128,-34.79,3425,20241115,48.32,7460,-31.90,20240109,3425,48.32,20241115,7460,-31.90,20240109,3425,48.32,20241115,5.23,N,208370,500,128 억,,206661,N,N,0,N,00,N
20241202,100846,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5050,-70,5,-1.37,1615565200,317593,17.03,5070,5170,5030,6650,3590,5120,5086.67,0.80,0,-31018,5463,5291,5108,4936,4753,5200,4845,129,1530,500,3580,10,1,25740564,1300,23.71,2.15,12,1.23,213.00,2347.00,7790,20231128,-35.17,3425,20241115,47.45,7460,-32.31,20240109,3425,47.45,20241115,7460,-32.31,20240109,3425,47.45,20241115,5.23,N,208370,500,128 억,,206661,N,N,0,N,00,N
20241202,090841,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5090,-30,5,-0.59,556071580,109221,5.86,5070,5140,5060,6650,3590,5120,5090.65,0.80,0,-26470,5463,5291,5108,4936,4753,5200,4845,129,1530,500,3580,10,1,25740564,1310,23.90,2.17,12,0.42,213.00,2347.00,7790,20231128,-34.66,3425,20241115,48.61,7460,-31.77,20240109,3425,48.61,20241115,7460,-31.77,20240109,3425,48.61,20241115,5.23,N,208370,500,128 억,,206661,N,N,0,N,00,N