KissMeData/225190/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
20241231,161042,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2600,15,2,0.58,1461311425,562885,40.44,2535,2640,2520,3360,1810,2585,2596.54,0.82,42674,44309,2855,2720,2630,2495,2405,2675,2450,51,775,100,1650,5,1,50748440,1319,185.71,4.38,12,1.11,14.00,593.00,3760,20241112,-30.85,1466,20240806,77.35,3760,-30.85,20241112,1466,77.35,20240806,9650,-73.06,20240404,1466,77.35,20240806,2.42,N,225190,100,50 억,,417244,N,N,0,N,00,N
20241231,151026,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2600,15,2,0.58,1461311425,562885,40.44,2535,2640,2520,3360,1810,2585,2596.54,0.82,42674,44309,2855,2720,2630,2495,2405,2675,2450,51,775,100,1650,5,1,50748440,1319,185.71,4.38,12,1.11,14.00,593.00,3760,20241112,-30.85,1466,20240806,77.35,3760,-30.85,20241112,1466,77.35,20240806,9650,-73.06,20240404,1466,77.35,20240806,2.42,N,225190,100,50 억,,417244,N,N,0,N,00,N
20241231,141041,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2600,15,2,0.58,1461311425,562885,40.44,2535,2640,2520,3360,1810,2585,2596.54,0.82,42674,44309,2855,2720,2630,2495,2405,2675,2450,51,775,100,1650,5,1,50748440,1319,185.71,4.38,12,1.11,14.00,593.00,3760,20241112,-30.85,1466,20240806,77.35,3760,-30.85,20241112,1466,77.35,20240806,9650,-73.06,20240404,1466,77.35,20240806,2.42,N,225190,100,50 억,,417244,N,N,0,N,00,N
20241231,131042,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2600,15,2,0.58,1461311425,562885,40.44,2535,2640,2520,3360,1810,2585,2596.54,0.82,42674,44309,2855,2720,2630,2495,2405,2675,2450,51,775,100,1650,5,1,50748440,1319,185.71,4.38,12,1.11,14.00,593.00,3760,20241112,-30.85,1466,20240806,77.35,3760,-30.85,20241112,1466,77.35,20240806,9650,-73.06,20240404,1466,77.35,20240806,2.42,N,225190,100,50 억,,417244,N,N,0,N,00,N
20241231,121041,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2600,15,2,0.58,1461311425,562885,40.44,2535,2640,2520,3360,1810,2585,2596.54,0.82,42674,44309,2855,2720,2630,2495,2405,2675,2450,51,775,100,1650,5,1,50748440,1319,185.71,4.38,12,1.11,14.00,593.00,3760,20241112,-30.85,1466,20240806,77.35,3760,-30.85,20241112,1466,77.35,20240806,9650,-73.06,20240404,1466,77.35,20240806,2.42,N,225190,100,50 억,,417244,N,N,0,N,00,N
20241231,111040,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2600,15,2,0.58,1461311425,562885,40.44,2535,2640,2520,3360,1810,2585,2596.54,0.82,42674,44309,2855,2720,2630,2495,2405,2675,2450,51,775,100,1650,5,1,50748440,1319,185.71,4.38,12,1.11,14.00,593.00,3760,20241112,-30.85,1466,20240806,77.35,3760,-30.85,20241112,1466,77.35,20240806,9650,-73.06,20240404,1466,77.35,20240806,2.42,N,225190,100,50 억,,417244,N,N,0,N,00,N
20241231,101034,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2600,15,2,0.58,1461311425,562885,40.44,2535,2640,2520,3360,1810,2585,2596.54,0.82,42674,44309,2855,2720,2630,2495,2405,2675,2450,51,775,100,1650,5,1,50748440,1319,185.71,4.38,12,1.11,14.00,593.00,3760,20241112,-30.85,1466,20240806,77.35,3760,-30.85,20241112,1466,77.35,20240806,9650,-73.06,20240404,1466,77.35,20240806,2.42,N,225190,100,50 억,,417244,N,N,0,N,00,N
20241231,091038,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2600,15,2,0.58,1461311425,562885,40.44,2535,2640,2520,3360,1810,2585,2596.54,0.82,42674,44309,2855,2720,2630,2495,2405,2675,2450,51,775,100,1650,5,1,50748440,1319,185.71,4.38,12,1.11,14.00,593.00,3760,20241112,-30.85,1466,20240806,77.35,3760,-30.85,20241112,1466,77.35,20240806,9650,-73.06,20240404,1466,77.35,20240806,2.42,N,225190,100,50 억,,417244,N,N,0,N,00,N
20241230,161036,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2600,15,2,0.58,1397611025,538262,38.68,2535,2640,2520,3360,1810,2585,2596.54,0.74,0,44309,2855,2720,2630,2495,2405,2675,2450,51,775,100,1650,5,1,50748440,1319,185.71,4.38,12,1.06,14.00,593.00,3760,20241112,-30.85,1466,20240806,77.35,3760,-30.85,20241112,1466,77.35,20240806,9650,-73.06,20240404,1466,77.35,20240806,2.42,N,225190,100,50 억,,374570,N,N,0,N,00,N
20241230,151038,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2595,10,2,0.39,1269479310,489001,35.14,2535,2640,2520,3360,1810,2585,2596.10,0.74,0,41304,2855,2720,2630,2495,2405,2675,2450,51,775,100,1650,5,1,50748440,1317,185.36,4.38,12,0.96,14.00,593.00,3760,20241112,-30.98,1466,20240806,77.01,3760,-30.98,20241112,1466,77.01,20240806,9650,-73.11,20240404,1466,77.01,20240806,2.42,N,225190,100,50 억,,374570,N,N,0,N,00,N
20241230,141039,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2595,10,2,0.39,1080840880,416520,29.93,2535,2640,2520,3360,1810,2585,2594.96,0.74,0,18716,2855,2720,2630,2495,2405,2675,2450,51,775,100,1650,5,1,50748440,1317,185.36,4.38,12,0.82,14.00,593.00,3760,20241112,-30.98,1466,20240806,77.01,3760,-30.98,20241112,1466,77.01,20240806,9650,-73.11,20240404,1466,77.01,20240806,2.42,N,225190,100,50 억,,374570,N,N,0,N,00,N
20241230,131040,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2605,20,2,0.77,937297610,361246,25.96,2535,2640,2520,3360,1810,2585,2594.66,0.74,0,12190,2855,2720,2630,2495,2405,2675,2450,51,775,100,1650,5,1,50748440,1322,186.07,4.39,12,0.71,14.00,593.00,3760,20241112,-30.72,1466,20240806,77.69,3760,-30.72,20241112,1466,77.69,20240806,9650,-73.01,20240404,1466,77.69,20240806,2.42,N,225190,100,50 억,,374570,N,N,0,N,00,N
20241230,121035,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2600,15,2,0.58,806484025,310814,22.33,2535,2640,2520,3360,1810,2585,2594.79,0.74,0,6589,2855,2720,2630,2495,2405,2675,2450,51,775,100,1650,5,1,50748440,1319,185.71,4.38,12,0.61,14.00,593.00,3760,20241112,-30.85,1466,20240806,77.35,3760,-30.85,20241112,1466,77.35,20240806,9650,-73.06,20240404,1466,77.35,20240806,2.42,N,225190,100,50 억,,374570,N,N,0,N,00,N
20241230,111038,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2605,20,2,0.77,682309255,262954,18.89,2535,2640,2520,3360,1810,2585,2594.83,0.74,0,-7415,2855,2720,2630,2495,2405,2675,2450,51,775,100,1650,5,1,50748440,1322,186.07,4.39,12,0.52,14.00,593.00,3760,20241112,-30.72,1466,20240806,77.69,3760,-30.72,20241112,1466,77.69,20240806,9650,-73.01,20240404,1466,77.69,20240806,2.42,N,225190,100,50 억,,374570,N,N,0,N,00,N
20241230,101037,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2615,30,2,1.16,527460325,203673,14.63,2535,2640,2520,3360,1810,2585,2589.77,0.74,0,-2197,2855,2720,2630,2495,2405,2675,2450,51,775,100,1650,5,1,50748440,1327,186.79,4.41,12,0.40,14.00,593.00,3760,20241112,-30.45,1466,20240806,78.38,3760,-30.45,20241112,1466,78.38,20240806,9650,-72.90,20240404,1466,78.38,20240806,2.42,N,225190,100,50 억,,374570,N,N,0,N,00,N
20241230,091039,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2585,0,3,0.00,215601900,84090,6.04,2535,2600,2520,3360,1810,2585,2563.61,0.74,0,14991,2855,2720,2630,2495,2405,2675,2450,51,775,100,1650,5,1,50748440,1312,184.64,4.36,12,0.17,14.00,593.00,3760,20241112,-31.25,1466,20240806,76.33,3760,-31.25,20241112,1466,76.33,20240806,9650,-73.21,20240404,1466,76.33,20240806,2.42,N,225190,100,50 억,,374570,N,N,0,N,00,N
20241227,161033,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2585,-195,5,-7.01,3608434260,1366437,93.37,2735,2765,2540,3610,1950,2780,2640.84,0.65,0,43349,3026,2902,2831,2707,2636,2867,2672,51,830,100,1770,5,1,50748440,1312,184.64,4.36,12,2.69,14.00,593.00,3760,20241112,-31.25,1466,20240806,76.33,3760,-31.25,20241112,1466,76.33,20240806,9650,-73.21,20240404,1466,76.33,20240806,2.35,N,225190,100,50 억,,331221,N,N,0,N,00,N
20241227,151032,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2600,-180,5,-6.47,3444394935,1303124,89.05,2735,2765,2540,3610,1950,2780,2643.12,0.65,0,27816,3026,2902,2831,2707,2636,2867,2672,51,830,100,1770,5,1,50748440,1319,185.71,4.38,12,2.57,14.00,593.00,3760,20241112,-30.85,1466,20240806,77.35,3760,-30.85,20241112,1466,77.35,20240806,9650,-73.06,20240404,1466,77.35,20240806,2.35,N,225190,100,50 억,,331221,N,N,0,N,00,N
20241227,141035,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2600,-180,5,-6.47,3138699945,1185691,81.02,2735,2765,2540,3610,1950,2780,2647.09,0.65,0,10101,3026,2902,2831,2707,2636,2867,2672,51,830,100,1770,5,1,50748440,1319,185.71,4.38,12,2.34,14.00,593.00,3760,20241112,-30.85,1466,20240806,77.35,3760,-30.85,20241112,1466,77.35,20240806,9650,-73.06,20240404,1466,77.35,20240806,2.35,N,225190,100,50 억,,331221,N,N,0,N,00,N
20241227,131033,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2575,-205,5,-7.37,2871269410,1082088,73.94,2735,2765,2540,3610,1950,2780,2653.39,0.65,0,15732,3026,2902,2831,2707,2636,2867,2672,51,830,100,1770,5,1,50748440,1307,183.93,4.34,12,2.13,14.00,593.00,3760,20241112,-31.52,1466,20240806,75.65,3760,-31.52,20241112,1466,75.65,20240806,9650,-73.32,20240404,1466,75.65,20240806,2.35,N,225190,100,50 억,,331221,N,N,0,N,00,N
20241227,121035,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2560,-220,5,-7.91,2532141890,950136,64.93,2735,2765,2540,3610,1950,2780,2664.96,0.65,0,13464,3026,2902,2831,2707,2636,2867,2672,51,830,100,1770,5,1,50748440,1299,182.86,4.32,12,1.87,14.00,593.00,3760,20241112,-31.91,1466,20240806,74.62,3760,-31.91,20241112,1466,74.62,20240806,9650,-73.47,20240404,1466,74.62,20240806,2.35,N,225190,100,50 억,,331221,N,N,0,N,00,N
20241227,111032,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2620,-160,5,-5.76,1963111225,730805,49.94,2735,2765,2605,3610,1950,2780,2686.16,0.65,0,-6588,3026,2902,2831,2707,2636,2867,2672,51,830,100,1770,5,1,50748440,1330,187.14,4.42,12,1.44,14.00,593.00,3760,20241112,-30.32,1466,20240806,78.72,3760,-30.32,20241112,1466,78.72,20240806,9650,-72.85,20240404,1466,78.72,20240806,2.35,N,225190,100,50 억,,331221,N,N,0,N,00,N
20241227,101030,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2705,-75,5,-2.70,1226365845,453434,30.98,2735,2765,2665,3610,1950,2780,2704.53,0.65,0,22205,3026,2902,2831,2707,2636,2867,2672,51,830,100,1770,5,1,50748440,1373,193.21,4.56,12,0.89,14.00,593.00,3760,20241112,-28.06,1466,20240806,84.52,3760,-28.06,20241112,1466,84.52,20240806,9650,-71.97,20240404,1466,84.52,20240806,2.35,N,225190,100,50 억,,331221,N,N,0,N,00,N
20241227,091035,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2720,-60,5,-2.16,423103710,154811,10.58,2735,2765,2700,3610,1950,2780,2732.86,0.65,0,17640,3026,2902,2831,2707,2636,2867,2672,51,830,100,1770,5,1,50748440,1380,194.29,4.59,12,0.31,14.00,593.00,3760,20241112,-27.66,1466,20240806,85.54,3760,-27.66,20241112,1466,85.54,20240806,9650,-71.81,20240404,1466,85.54,20240806,2.35,N,225190,100,50 억,,331221,N,N,0,N,00,N
20241226,161027,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2780,-120,5,-4.14,3861615105,1353612,59.67,2880,2955,2760,3770,2030,2900,2853.23,0.94,0,-146961,3070,2985,2930,2845,2790,2957,2817,51,870,100,1850,5,1,50748440,1411,198.57,4.69,12,2.67,14.00,593.00,3760,20241112,-26.06,1466,20240806,89.63,3760,-26.06,20241112,1466,89.63,20240806,9680,-71.28,20231226,1466,89.63,20240806,2.63,N,225190,100,50 억,,477692,N,N,0,N,00,N
20241226,151025,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2785,-115,5,-3.97,3538048600,1237104,54.53,2880,2955,2775,3770,2030,2900,2859.93,0.94,0,-155740,3070,2985,2930,2845,2790,2957,2817,51,870,100,1850,5,1,50748440,1413,198.93,4.70,12,2.44,14.00,593.00,3760,20241112,-25.93,1466,20240806,89.97,3760,-25.93,20241112,1466,89.97,20240806,9680,-71.23,20231226,1466,89.97,20240806,2.63,N,225190,100,50 억,,477692,N,N,0,N,00,N
20241226,141023,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2825,-75,5,-2.59,2858219910,993835,43.81,2880,2955,2805,3770,2030,2900,2875.94,0.94,0,-202362,3070,2985,2930,2845,2790,2957,2817,51,870,100,1850,5,1,50748440,1434,201.79,4.76,12,1.96,14.00,593.00,3760,20241112,-24.87,1466,20240806,92.70,3760,-24.87,20241112,1466,92.70,20240806,9680,-70.82,20231226,1466,92.70,20240806,2.63,N,225190,100,50 억,,477692,N,N,0,N,00,N
20241226,131025,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2850,-50,5,-1.72,2542864280,882081,38.88,2880,2955,2825,3770,2030,2900,2882.79,0.94,0,-217003,3070,2985,2930,2845,2790,2957,2817,51,870,100,1850,5,1,50748440,1446,203.57,4.81,12,1.74,14.00,593.00,3760,20241112,-24.20,1466,20240806,94.41,3760,-24.20,20241112,1466,94.41,20240806,9680,-70.56,20231226,1466,94.41,20240806,2.63,N,225190,100,50 억,,477692,N,N,0,N,00,N
20241226,121023,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2845,-55,5,-1.90,2385935020,826758,36.44,2880,2955,2830,3770,2030,2900,2885.88,0.94,0,-210822,3070,2985,2930,2845,2790,2957,2817,51,870,100,1850,5,1,50748440,1444,203.21,4.80,12,1.63,14.00,593.00,3760,20241112,-24.34,1466,20240806,94.07,3760,-24.34,20241112,1466,94.07,20240806,9680,-70.61,20231226,1466,94.07,20240806,2.63,N,225190,100,50 억,,477692,N,N,0,N,00,N
20241226,111022,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2850,-50,5,-1.72,1907864135,658841,29.04,2880,2955,2845,3770,2030,2900,2895.78,0.94,0,-161383,3070,2985,2930,2845,2790,2957,2817,51,870,100,1850,5,1,50748440,1446,203.57,4.81,12,1.30,14.00,593.00,3760,20241112,-24.20,1466,20240806,94.41,3760,-24.20,20241112,1466,94.41,20240806,9680,-70.56,20231226,1466,94.41,20240806,2.63,N,225190,100,50 억,,477692,N,N,0,N,00,N
20241226,101025,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2885,-15,5,-0.52,1340402695,460580,20.30,2880,2955,2865,3770,2030,2900,2910.26,0.94,0,-146874,3070,2985,2930,2845,2790,2957,2817,51,870,100,1850,5,1,50748440,1464,206.07,4.87,12,0.91,14.00,593.00,3760,20241112,-23.27,1466,20240806,96.79,3760,-23.27,20241112,1466,96.79,20240806,9680,-70.20,20231226,1466,96.79,20240806,2.63,N,225190,100,50 억,,477692,N,N,0,N,00,N
20241226,091025,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2895,-5,5,-0.17,265567250,92154,4.06,2880,2905,2865,3770,2030,2900,2881.67,0.94,0,5520,3070,2985,2930,2845,2790,2957,2817,51,870,100,1850,5,1,50748440,1469,206.79,4.88,12,0.18,14.00,593.00,3760,20241112,-23.01,1466,20240806,97.48,3760,-23.01,20241112,1466,97.48,20240806,9680,-70.09,20231226,1466,97.48,20240806,2.63,N,225190,100,50 억,,477692,N,N,0,N,00,N
20241224,161023,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2900,-70,5,-2.36,6540176875,2223283,21.48,2970,3015,2875,3860,2080,2970,2941.73,0.92,0,9043,3350,3160,2970,2780,2590,3255,2875,51,890,100,1900,5,1,50748440,1472,207.14,4.89,12,4.38,14.00,593.00,3760,20241112,-22.87,1466,20240806,97.82,3760,-22.87,20241112,1466,97.82,20240806,9680,-70.04,20231226,1466,97.82,20240806,2.62,N,225190,100,50 억,,468049,N,N,0,N,00,N
20241224,151023,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2910,-60,5,-2.02,6245664340,2121846,20.50,2970,3015,2875,3860,2080,2970,2943.48,0.92,0,-22581,3350,3160,2970,2780,2590,3255,2875,51,890,100,1900,5,1,50748440,1477,207.86,4.91,12,4.18,14.00,593.00,3760,20241112,-22.61,1466,20240806,98.50,3760,-22.61,20241112,1466,98.50,20240806,9680,-69.94,20231226,1466,98.50,20240806,2.62,N,225190,100,50 억,,468049,N,N,0,N,00,N
20241224,141021,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2930,-40,5,-1.35,5822409500,1976583,19.10,2970,3015,2875,3860,2080,2970,2945.67,0.92,0,-27493,3350,3160,2970,2780,2590,3255,2875,51,890,100,1900,5,1,50748440,1487,209.29,4.94,12,3.89,14.00,593.00,3760,20241112,-22.07,1466,20240806,99.86,3760,-22.07,20241112,1466,99.86,20240806,9680,-69.73,20231226,1466,99.86,20240806,2.62,N,225190,100,50 억,,468049,N,N,0,N,00,N
20241224,131022,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2925,-45,5,-1.52,5648107460,1917273,18.52,2970,3015,2875,3860,2080,2970,2945.89,0.92,0,-18118,3350,3160,2970,2780,2590,3255,2875,51,890,100,1900,5,1,50748440,1484,208.93,4.93,12,3.78,14.00,593.00,3760,20241112,-22.21,1466,20240806,99.52,3760,-22.21,20241112,1466,99.52,20240806,9680,-69.78,20231226,1466,99.52,20240806,2.62,N,225190,100,50 억,,468049,N,N,0,N,00,N
20241224,121022,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2965,-5,5,-0.17,5214483255,1769950,17.10,2970,3015,2875,3860,2080,2970,2946.10,0.92,0,-57202,3350,3160,2970,2780,2590,3255,2875,51,890,100,1900,5,1,50748440,1505,211.79,5.00,12,3.49,14.00,593.00,3760,20241112,-21.14,1466,20240806,102.25,3760,-21.14,20241112,1466,102.25,20240806,9680,-69.37,20231226,1466,102.25,20240806,2.62,N,225190,100,50 억,,468049,N,N,0,N,00,N
20241224,111024,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2885,-85,5,-2.86,3075734490,1047391,10.12,2970,2995,2875,3860,2080,2970,2936.52,0.92,0,-21208,3350,3160,2970,2780,2590,3255,2875,51,890,100,1900,5,1,50748440,1464,206.07,4.87,12,2.06,14.00,593.00,3760,20241112,-23.27,1466,20240806,96.79,3760,-23.27,20241112,1466,96.79,20240806,9680,-70.20,20231226,1466,96.79,20240806,2.62,N,225190,100,50 억,,468049,N,N,0,N,00,N
20241224,101022,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2890,-80,5,-2.69,2631954950,893575,8.63,2970,2995,2885,3860,2080,2970,2945.38,0.92,0,-30829,3350,3160,2970,2780,2590,3255,2875,51,890,100,1900,5,1,50748440,1467,206.43,4.87,12,1.76,14.00,593.00,3760,20241112,-23.14,1466,20240806,97.14,3760,-23.14,20241112,1466,97.14,20240806,9680,-70.14,20231226,1466,97.14,20240806,2.62,N,225190,100,50 억,,468049,N,N,0,N,00,N
20241224,091028,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2955,-15,5,-0.51,1137003090,383274,3.70,2970,2995,2935,3860,2080,2970,2966.54,0.92,0,-86521,3350,3160,2970,2780,2590,3255,2875,51,890,100,1900,5,1,50748440,1500,211.07,4.98,12,0.76,14.00,593.00,3760,20241112,-21.41,1466,20240806,101.57,3760,-21.41,20241112,1466,101.57,20240806,9680,-69.47,20231226,1466,101.57,20240806,2.62,N,225190,100,50 억,,468049,N,N,0,N,00,N
20241223,161013,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2970,205,2,7.41,31031302060,10201881,637.20,2790,3160,2780,3590,1940,2765,3041.80,0.43,0,249509,3071,2917,2841,2687,2611,2880,2650,51,825,100,1760,5,1,50748440,1507,212.14,5.01,12,20.10,14.00,593.00,3760,20241112,-21.01,1466,20240806,102.59,3760,-21.01,20241112,1466,102.59,20240806,9680,-69.32,20231226,1466,102.59,20240806,2.61,N,225190,100,50 억,,219567,N,N,0,N,00,N
20241223,151020,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2985,220,2,7.96,30362034770,9977320,623.17,2790,3160,2780,3590,1940,2765,3043.11,0.43,0,239067,3071,2917,2841,2687,2611,2880,2650,51,825,100,1760,5,1,50748440,1515,213.21,5.03,12,19.66,14.00,593.00,3760,20241112,-20.61,1466,20240806,103.62,3760,-20.61,20241112,1466,103.62,20240806,9680,-69.16,20231226,1466,103.62,20240806,2.61,N,225190,100,50 억,,219567,N,N,0,N,00,N
20241223,141014,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3020,255,2,9.22,28104844635,9224619,576.16,2790,3160,2780,3590,1940,2765,3046.73,0.43,0,110147,3071,2917,2841,2687,2611,2880,2650,51,825,100,1760,5,1,50748440,1533,215.71,5.09,12,18.18,14.00,593.00,3760,20241112,-19.68,1466,20240806,106.00,3760,-19.68,20241112,1466,106.00,20240806,9680,-68.80,20231226,1466,106.00,20240806,2.61,N,225190,100,50 억,,219567,N,N,0,N,00,N
20241223,131014,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3105,340,2,12.30,17029416815,5639550,352.24,2790,3130,2780,3590,1940,2765,3019.65,0.43,0,60266,3071,2917,2841,2687,2611,2880,2650,51,825,100,1760,5,1,50748440,1576,221.79,5.24,12,11.11,14.00,593.00,3760,20241112,-17.42,1466,20240806,111.80,3760,-17.42,20241112,1466,111.80,20240806,9680,-67.92,20231226,1466,111.80,20240806,2.61,N,225190,100,50 억,,219567,N,N,0,N,00,N
20241223,121017,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2890,125,2,4.52,3322477455,1155547,72.17,2790,2925,2780,3590,1940,2765,2875.26,0.43,0,65980,3071,2917,2841,2687,2611,2880,2650,51,825,100,1760,5,1,50748440,1467,206.43,4.87,12,2.28,14.00,593.00,3760,20241112,-23.14,1466,20240806,97.14,3760,-23.14,20241112,1466,97.14,20240806,9680,-70.14,20231226,1466,97.14,20240806,2.61,N,225190,100,50 억,,219567,N,N,0,N,00,N
20241223,111014,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2885,120,2,4.34,3179763710,1106033,69.08,2790,2925,2780,3590,1940,2765,2874.94,0.43,0,53983,3071,2917,2841,2687,2611,2880,2650,51,825,100,1760,5,1,50748440,1464,206.07,4.87,12,2.18,14.00,593.00,3760,20241112,-23.27,1466,20240806,96.79,3760,-23.27,20241112,1466,96.79,20240806,9680,-70.20,20231226,1466,96.79,20240806,2.61,N,225190,100,50 억,,219567,N,N,0,N,00,N
20241223,101008,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2885,120,2,4.34,2674617665,931582,58.19,2790,2925,2780,3590,1940,2765,2871.06,0.43,0,25969,3071,2917,2841,2687,2611,2880,2650,51,825,100,1760,5,1,50748440,1464,206.07,4.87,12,1.84,14.00,593.00,3760,20241112,-23.27,1466,20240806,96.79,3760,-23.27,20241112,1466,96.79,20240806,9680,-70.20,20231226,1466,96.79,20240806,2.61,N,225190,100,50 억,,219567,N,N,0,N,00,N
20241223,091013,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2845,80,2,2.89,481574340,171396,10.71,2790,2850,2780,3590,1940,2765,2809.75,0.43,0,54477,3071,2917,2841,2687,2611,2880,2650,51,825,100,1760,5,1,50748440,1444,203.21,4.80,12,0.34,14.00,593.00,3760,20241112,-24.34,1466,20240806,94.07,3760,-24.34,20241112,1466,94.07,20240806,9680,-70.61,20231226,1466,94.07,20240806,2.61,N,225190,100,50 억,,219567,N,N,0,N,00,N
20241220,161008,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2765,-205,5,-6.90,4327153600,1526952,76.20,2945,2995,2765,3860,2080,2970,2833.71,0.62,0,-98187,3126,3047,2976,2897,2826,3087,2937,51,890,100,1900,5,1,50748440,1403,197.50,4.66,12,3.01,14.00,593.00,3760,20241112,-26.46,1466,20240806,88.61,3760,-26.46,20241112,1466,88.61,20240806,9680,-71.44,20231226,1466,88.61,20240806,2.78,N,225190,100,50 억,,314896,N,N,0,N,00,N
20241220,151012,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2780,-190,5,-6.40,4070741515,1434392,71.58,2945,2995,2765,3860,2080,2970,2837.58,0.62,0,-116472,3126,3047,2976,2897,2826,3087,2937,51,890,100,1900,5,1,50748440,1411,198.57,4.69,12,2.83,14.00,593.00,3760,20241112,-26.06,1466,20240806,89.63,3760,-26.06,20241112,1466,89.63,20240806,9680,-71.28,20231226,1466,89.63,20240806,2.78,N,225190,100,50 억,,314896,N,N,0,N,00,N
20241220,141010,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2820,-150,5,-5.05,3585732315,1260419,62.90,2945,2995,2775,3860,2080,2970,2844.47,0.62,0,-118124,3126,3047,2976,2897,2826,3087,2937,51,890,100,1900,5,1,50748440,1431,201.43,4.76,12,2.48,14.00,593.00,3760,20241112,-25.00,1466,20240806,92.36,3760,-25.00,20241112,1466,92.36,20240806,9680,-70.87,20231226,1466,92.36,20240806,2.78,N,225190,100,50 억,,314896,N,N,0,N,00,N
20241220,131009,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2785,-185,5,-6.23,3210038345,1125892,56.19,2945,2995,2785,3860,2080,2970,2850.68,0.62,0,-116491,3126,3047,2976,2897,2826,3087,2937,51,890,100,1900,5,1,50748440,1413,198.93,4.70,12,2.22,14.00,593.00,3760,20241112,-25.93,1466,20240806,89.97,3760,-25.93,20241112,1466,89.97,20240806,9680,-71.23,20231226,1466,89.97,20240806,2.78,N,225190,100,50 억,,314896,N,N,0,N,00,N
20241220,121008,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2815,-155,5,-5.22,2714129965,948979,47.36,2945,2995,2815,3860,2080,2970,2859.58,0.62,0,-125348,3126,3047,2976,2897,2826,3087,2937,51,890,100,1900,5,1,50748440,1429,201.07,4.75,12,1.87,14.00,593.00,3760,20241112,-25.13,1466,20240806,92.02,3760,-25.13,20241112,1466,92.02,20240806,9680,-70.92,20231226,1466,92.02,20240806,2.78,N,225190,100,50 억,,314896,N,N,0,N,00,N
20241220,111007,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2835,-135,5,-4.55,2349359790,819825,40.91,2945,2995,2825,3860,2080,2970,2865.17,0.62,0,-124887,3126,3047,2976,2897,2826,3087,2937,51,890,100,1900,5,1,50748440,1439,202.50,4.78,12,1.62,14.00,593.00,3760,20241112,-24.60,1466,20240806,93.38,3760,-24.60,20241112,1466,93.38,20240806,9680,-70.71,20231226,1466,93.38,20240806,2.78,N,225190,100,50 억,,314896,N,N,0,N,00,N
20241220,101009,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2845,-125,5,-4.21,1924464250,670177,33.44,2945,2995,2825,3860,2080,2970,2870.98,0.62,0,-106344,3126,3047,2976,2897,2826,3087,2937,51,890,100,1900,5,1,50748440,1444,203.21,4.80,12,1.32,14.00,593.00,3760,20241112,-24.34,1466,20240806,94.07,3760,-24.34,20241112,1466,94.07,20240806,9680,-70.61,20231226,1466,94.07,20240806,2.78,N,225190,100,50 억,,314896,N,N,0,N,00,N
20241220,091011,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2850,-120,5,-4.04,737604775,253552,12.65,2945,2995,2845,3860,2080,2970,2908.10,0.62,0,-35159,3126,3047,2976,2897,2826,3087,2937,51,890,100,1900,5,1,50748440,1446,203.57,4.81,12,0.50,14.00,593.00,3760,20241112,-24.20,1466,20240806,94.41,3760,-24.20,20241112,1466,94.41,20240806,9680,-70.56,20231226,1466,94.41,20240806,2.78,N,225190,100,50 억,,314896,N,N,0,N,00,N
20241219,161006,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2970,-95,5,-3.10,5848837335,1972134,26.00,2950,3055,2905,3980,2150,3065,2965.72,0.47,0,78199,3415,3240,3130,2955,2845,3327,3042,51,915,100,1960,5,1,50748440,1507,212.14,5.01,12,3.89,14.00,593.00,3760,20241112,-21.01,1466,20240806,102.59,3760,-21.01,20241112,1466,102.59,20240806,9680,-69.32,20231226,1466,102.59,20240806,2.76,N,225190,100,50 억,,236390,N,N,0,N,00,N
20241219,151005,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2990,-75,5,-2.45,5707176070,1924594,25.37,2950,3055,2905,3980,2150,3065,2965.37,0.47,0,71600,3415,3240,3130,2955,2845,3327,3042,51,915,100,1960,5,1,50748440,1517,213.57,5.04,12,3.79,14.00,593.00,3760,20241112,-20.48,1466,20240806,103.96,3760,-20.48,20241112,1466,103.96,20240806,9680,-69.11,20231226,1466,103.96,20240806,2.76,N,225190,100,50 억,,236390,N,N,0,N,00,N
20241219,141006,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3015,-50,5,-1.63,5172456435,1746089,23.02,2950,3055,2905,3980,2150,3065,2962.29,0.47,0,84010,3415,3240,3130,2955,2845,3327,3042,51,915,100,1960,5,1,50748440,1530,215.36,5.08,12,3.44,14.00,593.00,3760,20241112,-19.81,1466,20240806,105.66,3760,-19.81,20241112,1466,105.66,20240806,9680,-68.85,20231226,1466,105.66,20240806,2.76,N,225190,100,50 억,,236390,N,N,0,N,00,N
20241219,131004,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3025,-40,5,-1.31,4548493570,1539961,20.30,2950,3040,2905,3980,2150,3065,2953.61,0.47,0,59460,3415,3240,3130,2955,2845,3327,3042,51,915,100,1960,5,1,50748440,1535,216.07,5.10,12,3.03,14.00,593.00,3760,20241112,-19.55,1466,20240806,106.34,3760,-19.55,20241112,1466,106.34,20240806,9680,-68.75,20231226,1466,106.34,20240806,2.76,N,225190,100,50 억,,236390,N,N,0,N,00,N
20241219,121008,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2960,-105,5,-3.43,3659446505,1244141,16.40,2950,2985,2905,3980,2150,3065,2941.30,0.47,0,2140,3415,3240,3130,2955,2845,3327,3042,51,915,100,1960,5,1,50748440,1502,211.43,4.99,12,2.45,14.00,593.00,3760,20241112,-21.28,1466,20240806,101.91,3760,-21.28,20241112,1466,101.91,20240806,9680,-69.42,20231226,1466,101.91,20240806,2.76,N,225190,100,50 억,,236390,N,N,0,N,00,N
20241219,111004,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2915,-150,5,-4.89,3150859735,1071312,14.12,2950,2985,2905,3980,2150,3065,2941.08,0.47,0,-30478,3415,3240,3130,2955,2845,3327,3042,51,915,100,1960,5,1,50748440,1479,208.21,4.92,12,2.11,14.00,593.00,3760,20241112,-22.47,1466,20240806,98.84,3760,-22.47,20241112,1466,98.84,20240806,9680,-69.89,20231226,1466,98.84,20240806,2.76,N,225190,100,50 억,,236390,N,N,0,N,00,N
20241219,100957,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2950,-115,5,-3.75,2411105325,818076,10.78,2950,2985,2905,3980,2150,3065,2947.23,0.47,0,26774,3415,3240,3130,2955,2845,3327,3042,51,915,100,1960,5,1,50748440,1497,210.71,4.97,12,1.61,14.00,593.00,3760,20241112,-21.54,1466,20240806,101.23,3760,-21.54,20241112,1466,101.23,20240806,9680,-69.52,20231226,1466,101.23,20240806,2.76,N,225190,100,50 억,,236390,N,N,0,N,00,N
20241219,091006,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2970,-95,5,-3.10,828113265,279985,3.69,2950,2985,2945,3980,2150,3065,2957.55,0.47,0,46772,3415,3240,3130,2955,2845,3327,3042,51,915,100,1960,5,1,50748440,1507,212.14,5.01,12,0.55,14.00,593.00,3760,20241112,-21.01,1466,20240806,102.59,3760,-21.01,20241112,1466,102.59,20240806,9680,-69.32,20231226,1466,102.59,20240806,2.76,N,225190,100,50 억,,236390,N,N,0,N,00,N
20241218,161001,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3065,45,2,1.49,23760585060,7508963,335.59,3040,3305,3020,3925,2115,3020,3164.46,0.68,0,-115611,3243,3131,3048,2936,2853,3090,2895,51,905,100,1930,5,1,50748440,1555,218.93,5.17,12,14.80,14.00,593.00,3760,20241112,-18.48,1466,20240806,109.07,3760,-18.48,20241112,1466,109.07,20240806,9680,-68.34,20231226,1466,109.07,20240806,2.70,N,225190,100,50 억,,345355,N,N,0,N,00,N
20241218,151005,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3095,75,2,2.48,23121874445,7301454,326.32,3040,3305,3020,3925,2115,3020,3166.79,0.68,0,-94244,3243,3131,3048,2936,2853,3090,2895,51,905,100,1930,5,1,50748440,1571,221.07,5.22,12,14.39,14.00,593.00,3760,20241112,-17.69,1466,20240806,111.12,3760,-17.69,20241112,1466,111.12,20240806,9680,-68.03,20231226,1466,111.12,20240806,2.70,N,225190,100,50 억,,345355,N,N,0,N,00,N
20241218,141003,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3070,50,2,1.66,22258117205,7021431,313.80,3040,3305,3020,3925,2115,3020,3170.07,0.68,0,-91853,3243,3131,3048,2936,2853,3090,2895,51,905,100,1930,5,1,50748440,1558,219.29,5.18,12,13.84,14.00,593.00,3760,20241112,-18.35,1466,20240806,109.41,3760,-18.35,20241112,1466,109.41,20240806,9680,-68.29,20231226,1466,109.41,20240806,2.70,N,225190,100,50 억,,345355,N,N,0,N,00,N
20241218,131005,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3085,65,2,2.15,21428590380,6751536,301.74,3040,3305,3020,3925,2115,3020,3173.93,0.68,0,-122485,3243,3131,3048,2936,2853,3090,2895,51,905,100,1930,5,1,50748440,1566,220.36,5.20,12,13.30,14.00,593.00,3760,20241112,-17.95,1466,20240806,110.44,3760,-17.95,20241112,1466,110.44,20240806,9680,-68.13,20231226,1466,110.44,20240806,2.70,N,225190,100,50 억,,345355,N,N,0,N,00,N
20241218,120956,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3090,70,2,2.32,20661794780,6503263,290.64,3040,3305,3020,3925,2115,3020,3177.19,0.68,0,-163086,3243,3131,3048,2936,2853,3090,2895,51,905,100,1930,5,1,50748440,1568,220.71,5.21,12,12.81,14.00,593.00,3760,20241112,-17.82,1466,20240806,110.78,3760,-17.82,20241112,1466,110.78,20240806,9680,-68.08,20231226,1466,110.78,20240806,2.70,N,225190,100,50 억,,345355,N,N,0,N,00,N
20241218,111003,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3145,125,2,4.14,19636974465,6174219,275.94,3040,3305,3020,3925,2115,3020,3180.53,0.68,0,-151642,3243,3131,3048,2936,2853,3090,2895,51,905,100,1930,5,1,50748440,1596,224.64,5.30,12,12.17,14.00,593.00,3760,20241112,-16.36,1466,20240806,114.53,3760,-16.36,20241112,1466,114.53,20240806,9680,-67.51,20231226,1466,114.53,20240806,2.70,N,225190,100,50 억,,345355,N,N,0,N,00,N
20241218,101004,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3205,185,2,6.13,13305252620,4173932,186.54,3040,3305,3020,3925,2115,3020,3187.78,0.68,0,-130970,3243,3131,3048,2936,2853,3090,2895,51,905,100,1930,5,1,50748440,1626,228.93,5.40,12,8.22,14.00,593.00,3760,20241112,-14.76,1466,20240806,118.62,3760,-14.76,20241112,1466,118.62,20240806,9680,-66.89,20231226,1466,118.62,20240806,2.70,N,225190,100,50 억,,345355,N,N,0,N,00,N
20241218,091007,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3055,35,2,1.16,533461430,175427,7.84,3040,3070,3020,3925,2115,3020,3041.15,0.68,0,-11003,3243,3131,3048,2936,2853,3090,2895,51,905,100,1930,5,1,50748440,1550,218.21,5.15,12,0.35,14.00,593.00,3760,20241112,-18.75,1466,20240806,108.39,3760,-18.75,20241112,1466,108.39,20240806,9680,-68.44,20231226,1466,108.39,20240806,2.70,N,225190,100,50 억,,345355,N,N,0,N,00,N
20241217,160959,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3020,-50,5,-1.63,6693373970,2202803,49.73,3155,3160,2965,3990,2150,3070,3038.60,1.04,0,-183253,3230,3150,3045,2965,2860,3190,3005,51,920,100,1960,5,1,50748440,1533,215.71,5.09,12,4.34,14.00,593.00,3760,20241112,-19.68,1466,20240806,106.00,3760,-19.68,20241112,1466,106.00,20240806,9680,-68.80,20231226,1466,106.00,20240806,2.81,N,225190,100,50 억,,526411,N,N,0,N,00,N
20241217,151003,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3010,-60,5,-1.95,6391361495,2102685,47.47,3155,3160,2965,3990,2150,3070,3039.62,1.04,0,-164746,3230,3150,3045,2965,2860,3190,3005,51,920,100,1960,5,1,50748440,1528,215.00,5.08,12,4.14,14.00,593.00,3760,20241112,-19.95,1466,20240806,105.32,3760,-19.95,20241112,1466,105.32,20240806,9680,-68.90,20231226,1466,105.32,20240806,2.81,N,225190,100,50 억,,526411,N,N,0,N,00,N
20241217,140954,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3010,-60,5,-1.95,5736985180,1884535,42.54,3155,3160,2965,3990,2150,3070,3044.24,1.04,0,-136881,3230,3150,3045,2965,2860,3190,3005,51,920,100,1960,5,1,50748440,1528,215.00,5.08,12,3.71,14.00,593.00,3760,20241112,-19.95,1466,20240806,105.32,3760,-19.95,20241112,1466,105.32,20240806,9680,-68.90,20231226,1466,105.32,20240806,2.81,N,225190,100,50 억,,526411,N,N,0,N,00,N
20241217,130951,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3000,-70,5,-2.28,5380563325,1766090,39.87,3155,3160,2965,3990,2150,3070,3046.60,1.04,0,-134634,3230,3150,3045,2965,2860,3190,3005,51,920,100,1960,5,1,50748440,1522,214.29,5.06,12,3.48,14.00,593.00,3760,20241112,-20.21,1466,20240806,104.64,3760,-20.21,20241112,1466,104.64,20240806,9680,-69.01,20231226,1466,104.64,20240806,2.81,N,225190,100,50 억,,526411,N,N,0,N,00,N
20241217,120931,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3005,-65,5,-2.12,5156995645,1691636,38.19,3155,3160,2965,3990,2150,3070,3048.53,1.04,0,-133236,3230,3150,3045,2965,2860,3190,3005,51,920,100,1960,5,1,50748440,1525,214.64,5.07,12,3.33,14.00,593.00,3760,20241112,-20.08,1466,20240806,104.98,3760,-20.08,20241112,1466,104.98,20240806,9680,-68.96,20231226,1466,104.98,20240806,2.81,N,225190,100,50 억,,526411,N,N,0,N,00,N
20241217,110938,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2975,-95,5,-3.09,4668469225,1528612,34.51,3155,3160,2965,3990,2150,3070,3054.06,1.04,0,-128573,3230,3150,3045,2965,2860,3190,3005,51,920,100,1960,5,1,50748440,1510,212.50,5.02,12,3.01,14.00,593.00,3760,20241112,-20.88,1466,20240806,102.93,3760,-20.88,20241112,1466,102.93,20240806,9680,-69.27,20231226,1466,102.93,20240806,2.81,N,225190,100,50 억,,526411,N,N,0,N,00,N
20241217,100949,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3000,-70,5,-2.28,3898058300,1271257,28.70,3155,3160,2990,3990,2150,3070,3066.30,1.04,0,-125079,3230,3150,3045,2965,2860,3190,3005,51,920,100,1960,5,1,50748440,1522,214.29,5.06,12,2.51,14.00,593.00,3760,20241112,-20.21,1466,20240806,104.64,3760,-20.21,20241112,1466,104.64,20240806,9680,-69.01,20231226,1466,104.64,20240806,2.81,N,225190,100,50 억,,526411,N,N,0,N,00,N
20241217,091001,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3065,-5,5,-0.16,1889863090,609142,13.75,3155,3160,3060,3990,2150,3070,3102.50,1.04,0,-130943,3230,3150,3045,2965,2860,3190,3005,51,920,100,1960,5,1,50748440,1555,218.93,5.17,12,1.20,14.00,593.00,3760,20241112,-18.48,1466,20240806,109.07,3760,-18.48,20241112,1466,109.07,20240806,9680,-68.34,20231226,1466,109.07,20240806,2.81,N,225190,100,50 억,,526411,N,N,0,N,00,N
20241216,160951,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3070,120,2,4.07,13394733540,4379788,229.99,2980,3125,2940,3835,2065,2950,3058.54,1.14,0,-48199,3036,2992,2926,2882,2816,3015,2905,51,885,100,1880,5,1,50748440,1558,219.29,5.18,12,8.63,14.00,593.00,3760,20241112,-18.35,1466,20240806,109.41,3760,-18.35,20241112,1466,109.41,20240806,9680,-68.29,20231226,1466,109.41,20240806,2.68,N,225190,100,50 억,,576752,N,N,0,N,00,N
20241216,151001,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3070,120,2,4.07,12871998425,4209257,221.04,2980,3125,2940,3835,2065,2950,3058.28,1.14,0,-13376,3036,2992,2926,2882,2816,3015,2905,51,885,100,1880,5,1,50748440,1558,219.29,5.18,12,8.29,14.00,593.00,3760,20241112,-18.35,1466,20240806,109.41,3760,-18.35,20241112,1466,109.41,20240806,9680,-68.29,20231226,1466,109.41,20240806,2.68,N,225190,100,50 억,,576752,N,N,0,N,00,N
20241216,140959,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3055,105,2,3.56,11368679295,3718367,195.26,2980,3125,2940,3835,2065,2950,3057.73,1.14,0,109224,3036,2992,2926,2882,2816,3015,2905,51,885,100,1880,5,1,50748440,1550,218.21,5.15,12,7.33,14.00,593.00,3760,20241112,-18.75,1466,20240806,108.39,3760,-18.75,20241112,1466,108.39,20240806,9680,-68.44,20231226,1466,108.39,20240806,2.68,N,225190,100,50 억,,576752,N,N,0,N,00,N
20241216,131001,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3045,95,2,3.22,10287579865,3361631,176.53,2980,3125,2940,3835,2065,2950,3060.63,1.14,0,108522,3036,2992,2926,2882,2816,3015,2905,51,885,100,1880,5,1,50748440,1545,217.50,5.13,12,6.62,14.00,593.00,3760,20241112,-19.02,1466,20240806,107.71,3760,-19.02,20241112,1466,107.71,20240806,9680,-68.54,20231226,1466,107.71,20240806,2.68,N,225190,100,50 억,,576752,N,N,0,N,00,N
20241216,121000,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3040,90,2,3.05,9493987800,3100695,162.83,2980,3125,2940,3835,2065,2950,3062.26,1.14,0,151048,3036,2992,2926,2882,2816,3015,2905,51,885,100,1880,5,1,50748440,1543,217.14,5.13,12,6.11,14.00,593.00,3760,20241112,-19.15,1466,20240806,107.37,3760,-19.15,20241112,1466,107.37,20240806,9680,-68.60,20231226,1466,107.37,20240806,2.68,N,225190,100,50 억,,576752,N,N,0,N,00,N
20241216,110959,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3080,130,2,4.41,8650964175,2825225,148.36,2980,3125,2940,3835,2065,2950,3062.45,1.14,0,153732,3036,2992,2926,2882,2816,3015,2905,51,885,100,1880,5,1,50748440,1563,220.00,5.19,12,5.57,14.00,593.00,3760,20241112,-18.09,1466,20240806,110.10,3760,-18.09,20241112,1466,110.10,20240806,9680,-68.18,20231226,1466,110.10,20240806,2.68,N,225190,100,50 억,,576752,N,N,0,N,00,N
20241216,101000,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3095,145,2,4.92,6401761895,2096174,110.08,2980,3115,2940,3835,2065,2950,3054.53,1.14,0,124971,3036,2992,2926,2882,2816,3015,2905,51,885,100,1880,5,1,50748440,1571,221.07,5.22,12,4.13,14.00,593.00,3760,20241112,-17.69,1466,20240806,111.12,3760,-17.69,20241112,1466,111.12,20240806,9680,-68.03,20231226,1466,111.12,20240806,2.68,N,225190,100,50 억,,576752,N,N,0,N,00,N
20241216,091000,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3085,135,2,4.58,2037168385,674292,35.41,2980,3095,2940,3835,2065,2950,3022.29,1.14,0,28838,3036,2992,2926,2882,2816,3015,2905,51,885,100,1880,5,1,50748440,1566,220.36,5.20,12,1.33,14.00,593.00,3760,20241112,-17.95,1466,20240806,110.44,3760,-17.95,20241112,1466,110.44,20240806,9680,-68.13,20231226,1466,110.44,20240806,2.68,N,225190,100,50 억,,576752,N,N,0,N,00,N
20241213,160952,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2950,20,2,0.68,5444721770,1867876,67.84,2915,2970,2860,3805,2055,2930,2914.86,1.22,0,-45057,3140,3035,2935,2830,2730,2985,2780,51,875,100,1870,5,1,50748440,1497,210.71,4.97,12,3.68,14.00,593.00,3760,20241112,-21.54,1466,20240806,101.23,3760,-21.54,20241112,1466,101.23,20240806,9680,-69.52,20231226,1466,101.23,20240806,2.57,N,225190,100,50 억,,619136,N,N,0,N,00,N
20241213,150958,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2940,10,2,0.34,4787645740,1644833,59.74,2915,2950,2860,3805,2055,2930,2910.69,1.22,0,33507,3140,3035,2935,2830,2730,2985,2780,51,875,100,1870,5,1,50748440,1492,210.00,4.96,12,3.24,14.00,593.00,3760,20241112,-21.81,1466,20240806,100.55,3760,-21.81,20241112,1466,100.55,20240806,9680,-69.63,20231226,1466,100.55,20240806,2.57,N,225190,100,50 억,,619136,N,N,0,N,00,N
20241213,140957,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2925,-5,5,-0.17,3843293655,1321166,47.98,2915,2950,2860,3805,2055,2930,2908.98,1.22,0,18252,3140,3035,2935,2830,2730,2985,2780,51,875,100,1870,5,1,50748440,1484,208.93,4.93,12,2.60,14.00,593.00,3760,20241112,-22.21,1466,20240806,99.52,3760,-22.21,20241112,1466,99.52,20240806,9680,-69.78,20231226,1466,99.52,20240806,2.57,N,225190,100,50 억,,619136,N,N,0,N,00,N
20241213,130958,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2930,0,3,0.00,3333052550,1147214,41.66,2915,2950,2860,3805,2055,2930,2905.30,1.22,0,31438,3140,3035,2935,2830,2730,2985,2780,51,875,100,1870,5,1,50748440,1487,209.29,4.94,12,2.26,14.00,593.00,3760,20241112,-22.07,1466,20240806,99.86,3760,-22.07,20241112,1466,99.86,20240806,9680,-69.73,20231226,1466,99.86,20240806,2.57,N,225190,100,50 억,,619136,N,N,0,N,00,N
20241213,120958,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2940,10,2,0.34,2811712615,969507,35.21,2915,2950,2860,3805,2055,2930,2900.08,1.22,0,19198,3140,3035,2935,2830,2730,2985,2780,51,875,100,1870,5,1,50748440,1492,210.00,4.96,12,1.91,14.00,593.00,3760,20241112,-21.81,1466,20240806,100.55,3760,-21.81,20241112,1466,100.55,20240806,9680,-69.63,20231226,1466,100.55,20240806,2.57,N,225190,100,50 억,,619136,N,N,0,N,00,N
20241213,110956,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2905,-25,5,-0.85,2039179055,705614,25.63,2915,2930,2860,3805,2055,2930,2889.81,1.22,0,24769,3140,3035,2935,2830,2730,2985,2780,51,875,100,1870,5,1,50748440,1474,207.50,4.90,12,1.39,14.00,593.00,3760,20241112,-22.74,1466,20240806,98.16,3760,-22.74,20241112,1466,98.16,20240806,9680,-69.99,20231226,1466,98.16,20240806,2.57,N,225190,100,50 억,,619136,N,N,0,N,00,N
20241213,100949,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2880,-50,5,-1.71,1483086630,513407,18.65,2915,2930,2860,3805,2055,2930,2888.54,1.22,0,11951,3140,3035,2935,2830,2730,2985,2780,51,875,100,1870,5,1,50748440,1462,205.71,4.86,12,1.01,14.00,593.00,3760,20241112,-23.40,1466,20240806,96.45,3760,-23.40,20241112,1466,96.45,20240806,9680,-70.25,20231226,1466,96.45,20240806,2.57,N,225190,100,50 억,,619136,N,N,0,N,00,N
20241213,090958,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2890,-40,5,-1.37,501727250,172661,6.27,2915,2930,2885,3805,2055,2930,2905.55,1.22,0,-2417,3140,3035,2935,2830,2730,2985,2780,51,875,100,1870,5,1,50748440,1467,206.43,4.87,12,0.34,14.00,593.00,3760,20241112,-23.14,1466,20240806,97.14,3760,-23.14,20241112,1466,97.14,20240806,9680,-70.14,20231226,1466,97.14,20240806,2.57,N,225190,100,50 억,,619136,N,N,0,N,00,N
20241212,160958,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2930,-45,5,-1.51,7971766735,2712138,90.25,2995,3040,2835,3865,2085,2975,2939.26,1.58,0,-181465,3091,3032,2916,2857,2741,3062,2887,51,890,100,1900,5,1,50748440,1487,209.29,4.94,12,5.34,14.00,593.00,3760,20241112,-22.07,1466,20240806,99.86,3760,-22.07,20241112,1466,99.86,20240806,9680,-69.73,20231226,1466,99.86,20240806,2.68,N,225190,100,50 억,,800947,N,N,0,N,00,N
20241212,150951,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2925,-50,5,-1.68,7718648110,2625908,87.38,2995,3040,2835,3865,2085,2975,2939.38,1.58,0,-200026,3091,3032,2916,2857,2741,3062,2887,51,890,100,1900,5,1,50748440,1484,208.93,4.93,12,5.17,14.00,593.00,3760,20241112,-22.21,1466,20240806,99.52,3760,-22.21,20241112,1466,99.52,20240806,9680,-69.78,20231226,1466,99.52,20240806,2.68,N,225190,100,50 억,,800947,N,N,0,N,00,N
20241212,140949,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2895,-80,5,-2.69,6835626325,2323840,77.33,2995,3040,2835,3865,2085,2975,2941.48,1.58,0,-234500,3091,3032,2916,2857,2741,3062,2887,51,890,100,1900,5,1,50748440,1469,206.79,4.88,12,4.58,14.00,593.00,3760,20241112,-23.01,1466,20240806,97.48,3760,-23.01,20241112,1466,97.48,20240806,9680,-70.09,20231226,1466,97.48,20240806,2.68,N,225190,100,50 억,,800947,N,N,0,N,00,N
20241212,130937,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2870,-105,5,-3.53,6500964515,2207919,73.47,2995,3040,2835,3865,2085,2975,2944.34,1.58,0,-234930,3091,3032,2916,2857,2741,3062,2887,51,890,100,1900,5,1,50748440,1456,205.00,4.84,12,4.35,14.00,593.00,3760,20241112,-23.67,1466,20240806,95.77,3760,-23.67,20241112,1466,95.77,20240806,9680,-70.35,20231226,1466,95.77,20240806,2.68,N,225190,100,50 억,,800947,N,N,0,N,00,N
20241212,120932,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2860,-115,5,-3.87,5967537125,2021124,67.26,2995,3040,2860,3865,2085,2975,2952.55,1.58,0,-243710,3091,3032,2916,2857,2741,3062,2887,51,890,100,1900,5,1,50748440,1451,204.29,4.82,12,3.98,14.00,593.00,3760,20241112,-23.94,1466,20240806,95.09,3760,-23.94,20241112,1466,95.09,20240806,9680,-70.45,20231226,1466,95.09,20240806,2.68,N,225190,100,50 억,,800947,N,N,0,N,00,N
20241212,110944,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2890,-85,5,-2.86,5514144425,1863611,62.01,2995,3040,2870,3865,2085,2975,2958.82,1.58,0,-213252,3091,3032,2916,2857,2741,3062,2887,51,890,100,1900,5,1,50748440,1467,206.43,4.87,12,3.67,14.00,593.00,3760,20241112,-23.14,1466,20240806,97.14,3760,-23.14,20241112,1466,97.14,20240806,9680,-70.14,20231226,1466,97.14,20240806,2.68,N,225190,100,50 억,,800947,N,N,0,N,00,N
20241212,100942,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2900,-75,5,-2.52,4748267555,1598887,53.21,2995,3040,2885,3865,2085,2975,2969.72,1.58,0,-227450,3091,3032,2916,2857,2741,3062,2887,51,890,100,1900,5,1,50748440,1472,207.14,4.89,12,3.15,14.00,593.00,3760,20241112,-22.87,1466,20240806,97.82,3760,-22.87,20241112,1466,97.82,20240806,9680,-70.04,20231226,1466,97.82,20240806,2.68,N,225190,100,50 억,,800947,N,N,0,N,00,N
20241212,090951,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2985,10,2,0.34,1622014630,542946,18.07,2995,3040,2935,3865,2085,2975,2987.51,1.58,0,-139040,3091,3032,2916,2857,2741,3062,2887,51,890,100,1900,5,1,50748440,1515,213.21,5.03,12,1.07,14.00,593.00,3760,20241112,-20.61,1466,20240806,103.62,3760,-20.61,20241112,1466,103.62,20240806,9680,-69.16,20231226,1466,103.62,20240806,2.68,N,225190,100,50 억,,800947,N,N,0,N,00,N
20241211,160943,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2975,95,2,3.30,8525047050,2940733,85.82,2945,2975,2800,3740,2020,2880,2898.43,2.42,0,-462876,3050,2965,2840,2755,2630,3007,2797,51,860,100,1840,5,1,50748440,1510,212.50,5.02,12,5.79,14.00,593.00,3760,20241112,-20.88,1466,20240806,102.93,3760,-20.88,20241112,1466,102.93,20240806,9730,-69.42,20231211,1466,102.93,20240806,2.99,N,225190,100,50 억,,1227826,N,N,0,N,00,N
20241211,150933,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2945,65,2,2.26,7718031930,2667645,77.85,2945,2960,2800,3740,2020,2880,2893.21,2.42,0,-434307,3050,2965,2840,2755,2630,3007,2797,51,860,100,1840,5,1,50748440,1495,210.36,4.97,12,5.26,14.00,593.00,3760,20241112,-21.68,1466,20240806,100.89,3760,-21.68,20241112,1466,100.89,20240806,9730,-69.73,20231211,1466,100.89,20240806,2.99,N,225190,100,50 억,,1227826,N,N,0,N,00,N
20241211,140951,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2895,15,2,0.52,6627361185,2293937,66.94,2945,2960,2800,3740,2020,2880,2889.09,2.42,0,-423871,3050,2965,2840,2755,2630,3007,2797,51,860,100,1840,5,1,50748440,1469,206.79,4.88,12,4.52,14.00,593.00,3760,20241112,-23.01,1466,20240806,97.48,3760,-23.01,20241112,1466,97.48,20240806,9730,-70.25,20231211,1466,97.48,20240806,2.99,N,225190,100,50 억,,1227826,N,N,0,N,00,N
20241211,130952,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2885,5,2,0.17,6203951930,2147659,62.67,2945,2960,2800,3740,2020,2880,2888.72,2.42,0,-428692,3050,2965,2840,2755,2630,3007,2797,51,860,100,1840,5,1,50748440,1464,206.07,4.87,12,4.23,14.00,593.00,3760,20241112,-23.27,1466,20240806,96.79,3760,-23.27,20241112,1466,96.79,20240806,9730,-70.35,20231211,1466,96.79,20240806,2.99,N,225190,100,50 억,,1227826,N,N,0,N,00,N
20241211,120954,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2885,5,2,0.17,5901738670,2042886,59.62,2945,2960,2800,3740,2020,2880,2888.93,2.42,0,-429118,3050,2965,2840,2755,2630,3007,2797,51,860,100,1840,5,1,50748440,1464,206.07,4.87,12,4.03,14.00,593.00,3760,20241112,-23.27,1466,20240806,96.79,3760,-23.27,20241112,1466,96.79,20240806,9730,-70.35,20231211,1466,96.79,20240806,2.99,N,225190,100,50 억,,1227826,N,N,0,N,00,N
20241211,110950,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2870,-10,5,-0.35,5431763995,1879469,54.85,2945,2960,2800,3740,2020,2880,2890.07,2.42,0,-429421,3050,2965,2840,2755,2630,3007,2797,51,860,100,1840,5,1,50748440,1456,205.00,4.84,12,3.70,14.00,593.00,3760,20241112,-23.67,1466,20240806,95.77,3760,-23.67,20241112,1466,95.77,20240806,9730,-70.50,20231211,1466,95.77,20240806,2.99,N,225190,100,50 억,,1227826,N,N,0,N,00,N
20241211,100951,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2895,15,2,0.52,3787479515,1313772,38.34,2945,2960,2800,3740,2020,2880,2882.91,2.42,0,-372925,3050,2965,2840,2755,2630,3007,2797,51,860,100,1840,5,1,50748440,1469,206.79,4.88,12,2.59,14.00,593.00,3760,20241112,-23.01,1466,20240806,97.48,3760,-23.01,20241112,1466,97.48,20240806,9730,-70.25,20231211,1466,97.48,20240806,2.99,N,225190,100,50 억,,1227826,N,N,0,N,00,N
20241211,090956,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2865,-15,5,-0.52,1343954255,468755,13.68,2945,2960,2800,3740,2020,2880,2866.99,2.42,0,-143363,3050,2965,2840,2755,2630,3007,2797,51,860,100,1840,5,1,50748440,1454,204.64,4.83,12,0.92,14.00,593.00,3760,20241112,-23.80,1466,20240806,95.43,3760,-23.80,20241112,1466,95.43,20240806,9730,-70.55,20231211,1466,95.43,20240806,2.99,N,225190,100,50 억,,1227826,N,N,0,N,00,N
20241210,160942,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2880,125,2,4.54,9638116060,3374517,118.29,2715,2925,2715,3580,1930,2755,2856.10,1.76,0,335944,2895,2825,2745,2675,2595,2785,2635,51,825,100,1760,5,1,50748440,1462,205.71,4.86,12,6.65,14.00,593.00,3760,20241112,-23.40,1466,20240806,96.45,3760,-23.40,20241112,1466,96.45,20240806,9730,-70.40,20231211,1466,96.45,20240806,2.97,N,225190,100,50 억,,893175,N,N,0,N,00,N
20241210,150945,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2885,130,2,4.72,9221837860,3229968,113.22,2715,2925,2715,3580,1930,2755,2855.10,1.76,0,325742,2895,2825,2745,2675,2595,2785,2635,51,825,100,1760,5,1,50748440,1464,206.07,4.87,12,6.36,14.00,593.00,3760,20241112,-23.27,1466,20240806,96.79,3760,-23.27,20241112,1466,96.79,20240806,9730,-70.35,20231211,1466,96.79,20240806,2.97,N,225190,100,50 억,,893175,N,N,0,N,00,N
20241210,140944,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2895,140,2,5.08,8431564600,2954979,103.58,2715,2925,2715,3580,1930,2755,2853.35,1.76,0,350865,2895,2825,2745,2675,2595,2785,2635,51,825,100,1760,5,1,50748440,1469,206.79,4.88,12,5.82,14.00,593.00,3760,20241112,-23.01,1466,20240806,97.48,3760,-23.01,20241112,1466,97.48,20240806,9730,-70.25,20231211,1466,97.48,20240806,2.97,N,225190,100,50 억,,893175,N,N,0,N,00,N
20241210,130945,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2860,105,2,3.81,7272319515,2553657,89.51,2715,2910,2715,3580,1930,2755,2847.82,1.76,0,389818,2895,2825,2745,2675,2595,2785,2635,51,825,100,1760,5,1,50748440,1451,204.29,4.82,12,5.03,14.00,593.00,3760,20241112,-23.94,1466,20240806,95.09,3760,-23.94,20241112,1466,95.09,20240806,9730,-70.61,20231211,1466,95.09,20240806,2.97,N,225190,100,50 억,,893175,N,N,0,N,00,N
20241210,120944,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2830,75,2,2.72,6658464650,2337676,81.94,2715,2910,2715,3580,1930,2755,2848.34,1.76,0,358753,2895,2825,2745,2675,2595,2785,2635,51,825,100,1760,5,1,50748440,1436,202.14,4.77,12,4.61,14.00,593.00,3760,20241112,-24.73,1466,20240806,93.04,3760,-24.73,20241112,1466,93.04,20240806,9730,-70.91,20231211,1466,93.04,20240806,2.97,N,225190,100,50 억,,893175,N,N,0,N,00,N
20241210,110943,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2895,140,2,5.08,5816478530,2044035,71.65,2715,2910,2715,3580,1930,2755,2845.60,1.76,0,384648,2895,2825,2745,2675,2595,2785,2635,51,825,100,1760,5,1,50748440,1469,206.79,4.88,12,4.03,14.00,593.00,3760,20241112,-23.01,1466,20240806,97.48,3760,-23.01,20241112,1466,97.48,20240806,9730,-70.25,20231211,1466,97.48,20240806,2.97,N,225190,100,50 억,,893175,N,N,0,N,00,N
20241210,100944,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2875,120,2,4.36,4751570050,1675316,58.73,2715,2910,2715,3580,1930,2755,2836.24,1.76,0,322498,2895,2825,2745,2675,2595,2785,2635,51,825,100,1760,5,1,50748440,1459,205.36,4.85,12,3.30,14.00,593.00,3760,20241112,-23.54,1466,20240806,96.11,3760,-23.54,20241112,1466,96.11,20240806,9730,-70.45,20231211,1466,96.11,20240806,2.97,N,225190,100,50 억,,893175,N,N,0,N,00,N
20241210,090950,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2815,60,2,2.18,1308673620,472371,16.56,2715,2820,2715,3580,1930,2755,2770.45,1.76,0,61047,2895,2825,2745,2675,2595,2785,2635,51,825,100,1760,5,1,50748440,1429,201.07,4.75,12,0.93,14.00,593.00,3760,20241112,-25.13,1466,20240806,92.02,3760,-25.13,20241112,1466,92.02,20240806,9730,-71.07,20231211,1466,92.02,20240806,2.97,N,225190,100,50 억,,893175,N,N,0,N,00,N
20241209,160941,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2755,-150,5,-5.16,7545006535,2769657,70.53,2785,2815,2665,3775,2035,2905,2721.47,0.96,0,397422,3185,3045,2930,2790,2675,2987,2732,51,870,100,1850,5,1,50748440,1398,196.79,4.65,12,5.46,14.00,593.00,3760,20241112,-26.73,1466,20240806,87.93,3760,-26.73,20241112,1466,87.93,20240806,9730,-71.69,20231211,1466,87.93,20240806,3.31,N,225190,100,50 억,,489487,N,N,0,N,00,N
20241209,150942,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2745,-160,5,-5.51,7084941105,2602451,66.27,2785,2815,2665,3775,2035,2905,2719.58,0.96,0,337227,3185,3045,2930,2790,2675,2987,2732,51,870,100,1850,5,1,50748440,1393,196.07,4.63,12,5.13,14.00,593.00,3760,20241112,-26.99,1466,20240806,87.24,3760,-26.99,20241112,1466,87.24,20240806,9730,-71.79,20231211,1466,87.24,20240806,3.31,N,225190,100,50 억,,489487,N,N,0,N,00,N
20241209,140943,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2700,-205,5,-7.06,5612959960,2062886,52.53,2785,2815,2665,3775,2035,2905,2717.31,0.96,0,187263,3185,3045,2930,2790,2675,2987,2732,51,870,100,1850,5,1,50748440,1370,192.86,4.55,12,4.06,14.00,593.00,3760,20241112,-28.19,1466,20240806,84.17,3760,-28.19,20241112,1466,84.17,20240806,9730,-72.25,20231211,1466,84.17,20240806,3.31,N,225190,100,50 억,,489487,N,N,0,N,00,N
20241209,130945,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2695,-210,5,-7.23,5162625140,1896349,48.29,2785,2815,2665,3775,2035,2905,2718.49,0.96,0,122225,3185,3045,2930,2790,2675,2987,2732,51,870,100,1850,5,1,50748440,1368,192.50,4.54,12,3.74,14.00,593.00,3760,20241112,-28.32,1466,20240806,83.83,3760,-28.32,20241112,1466,83.83,20240806,9730,-72.30,20231211,1466,83.83,20240806,3.31,N,225190,100,50 억,,489487,N,N,0,N,00,N
20241209,120941,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2705,-200,5,-6.88,4757827010,1746597,44.48,2785,2815,2665,3775,2035,2905,2719.84,0.96,0,103046,3185,3045,2930,2790,2675,2987,2732,51,870,100,1850,5,1,50748440,1373,193.21,4.56,12,3.44,14.00,593.00,3760,20241112,-28.06,1466,20240806,84.52,3760,-28.06,20241112,1466,84.52,20240806,9730,-72.20,20231211,1466,84.52,20240806,3.31,N,225190,100,50 억,,489487,N,N,0,N,00,N
20241209,110943,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2700,-205,5,-7.06,4155507545,1522959,38.78,2785,2815,2665,3775,2035,2905,2723.84,0.96,0,39285,3185,3045,2930,2790,2675,2987,2732,51,870,100,1850,5,1,50748440,1370,192.86,4.55,12,3.00,14.00,593.00,3760,20241112,-28.19,1466,20240806,84.17,3760,-28.19,20241112,1466,84.17,20240806,9730,-72.25,20231211,1466,84.17,20240806,3.31,N,225190,100,50 억,,489487,N,N,0,N,00,N
20241209,100940,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2720,-185,5,-6.37,3591518490,1314642,33.48,2785,2815,2665,3775,2035,2905,2726.54,0.96,0,58077,3185,3045,2930,2790,2675,2987,2732,51,870,100,1850,5,1,50748440,1380,194.29,4.59,12,2.59,14.00,593.00,3760,20241112,-27.66,1466,20240806,85.54,3760,-27.66,20241112,1466,85.54,20240806,9730,-72.05,20231211,1466,85.54,20240806,3.31,N,225190,100,50 억,,489487,N,N,0,N,00,N
20241209,090935,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2760,-145,5,-4.99,1267283610,456181,11.62,2785,2815,2730,3775,2035,2905,2765.90,0.96,0,87934,3185,3045,2930,2790,2675,2987,2732,51,870,100,1850,5,1,50748440,1401,197.14,4.65,12,0.90,14.00,593.00,3760,20241112,-26.60,1466,20240806,88.27,3760,-26.60,20241112,1466,88.27,20240806,9730,-71.63,20231211,1466,88.27,20240806,3.31,N,225190,100,50 억,,489487,N,N,0,N,00,N
20241206,160933,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2905,-200,5,-6.44,10895106360,3701066,41.91,2990,3070,2815,4035,2175,3105,2943.62,0.75,0,106499,3441,3272,3066,2897,2691,3292,2917,51,930,100,1980,5,1,50748440,1474,207.50,4.90,12,7.29,14.00,593.00,3760,20241112,-22.74,1466,20240806,98.16,3760,-22.74,20241112,1466,98.16,20240806,9740,-70.17,20231206,1466,98.16,20240806,2.96,N,225190,100,50 억,,380482,N,N,0,N,00,N
20241206,150938,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2935,-170,5,-5.48,10366979860,3519568,39.85,2990,3070,2815,4035,2175,3105,2945.24,0.75,0,79651,3441,3272,3066,2897,2691,3292,2917,51,930,100,1980,5,1,50748440,1489,209.64,4.95,12,6.94,14.00,593.00,3760,20241112,-21.94,1466,20240806,100.20,3760,-21.94,20241112,1466,100.20,20240806,9740,-69.87,20231206,1466,100.20,20240806,2.96,N,225190,100,50 억,,380482,N,N,0,N,00,N
20241206,140935,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2930,-175,5,-5.64,9379679050,3182534,36.04,2990,3070,2815,4035,2175,3105,2946.92,0.75,0,63495,3441,3272,3066,2897,2691,3292,2917,51,930,100,1980,5,1,50748440,1487,209.29,4.94,12,6.27,14.00,593.00,3760,20241112,-22.07,1466,20240806,99.86,3760,-22.07,20241112,1466,99.86,20240806,9740,-69.92,20231206,1466,99.86,20240806,2.96,N,225190,100,50 억,,380482,N,N,0,N,00,N
20241206,130936,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2895,-210,5,-6.76,8871663490,3008375,34.07,2990,3070,2815,4035,2175,3105,2948.66,0.75,0,44100,3441,3272,3066,2897,2691,3292,2917,51,930,100,1980,5,1,50748440,1469,206.79,4.88,12,5.93,14.00,593.00,3760,20241112,-23.01,1466,20240806,97.48,3760,-23.01,20241112,1466,97.48,20240806,9740,-70.28,20231206,1466,97.48,20240806,2.96,N,225190,100,50 억,,380482,N,N,0,N,00,N
20241206,120931,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2920,-185,5,-5.96,8342045550,2826044,32.00,2990,3070,2815,4035,2175,3105,2951.50,0.75,0,22899,3441,3272,3066,2897,2691,3292,2917,51,930,100,1980,5,1,50748440,1482,208.57,4.92,12,5.57,14.00,593.00,3760,20241112,-22.34,1466,20240806,99.18,3760,-22.34,20241112,1466,99.18,20240806,9740,-70.02,20231206,1466,99.18,20240806,2.96,N,225190,100,50 억,,380482,N,N,0,N,00,N
20241206,110926,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2920,-185,5,-5.96,7640543300,2585806,29.28,2990,3070,2815,4035,2175,3105,2954.43,0.75,0,54428,3441,3272,3066,2897,2691,3292,2917,51,930,100,1980,5,1,50748440,1482,208.57,4.92,12,5.10,14.00,593.00,3760,20241112,-22.34,1466,20240806,99.18,3760,-22.34,20241112,1466,99.18,20240806,9740,-70.02,20231206,1466,99.18,20240806,2.96,N,225190,100,50 억,,380482,N,N,0,N,00,N
20241206,100927,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2935,-170,5,-5.48,4980124250,1663527,18.84,2990,3070,2915,4035,2175,3105,2993.29,0.75,0,-73269,3441,3272,3066,2897,2691,3292,2917,51,930,100,1980,5,1,50748440,1489,209.64,4.95,12,3.28,14.00,593.00,3760,20241112,-21.94,1466,20240806,100.20,3760,-21.94,20241112,1466,100.20,20240806,9740,-69.87,20231206,1466,100.20,20240806,2.96,N,225190,100,50 억,,380482,N,N,0,N,00,N
20241206,090934,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3035,-70,5,-2.25,1609522040,530773,6.01,2990,3070,2985,4035,2175,3105,3031.54,0.75,0,-38492,3441,3272,3066,2897,2691,3292,2917,51,930,100,1980,5,1,50748440,1540,216.79,5.12,12,1.05,14.00,593.00,3760,20241112,-19.28,1466,20240806,107.03,3760,-19.28,20241112,1466,107.03,20240806,9740,-68.84,20231206,1466,107.03,20240806,2.96,N,225190,100,50 억,,380482,N,N,0,N,00,N
20241205,160916,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3105,35,2,1.14,25995160180,8390926,25.67,3105,3235,2860,3990,2150,3070,3098.02,0.43,0,207831,3683,3376,3223,2916,2763,3300,2840,51,920,100,1960,5,1,50748440,1576,221.79,5.24,12,16.53,14.00,593.00,3760,20241112,-17.42,1466,20240806,111.80,3760,-17.42,20241112,1466,111.80,20240806,9740,-68.12,20231206,1466,111.80,20240806,2.92,N,225190,100,50 억,,218990,N,N,0,N,00,N
20241205,150922,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2930,-140,5,-4.56,24005635610,7735219,23.66,3105,3235,2860,3990,2150,3070,3103.46,0.43,0,134744,3683,3376,3223,2916,2763,3300,2840,51,920,100,1960,5,1,50748440,1487,209.29,4.94,12,15.24,14.00,593.00,3760,20241112,-22.07,1466,20240806,99.86,3760,-22.07,20241112,1466,99.86,20240806,9740,-69.92,20231206,1466,99.86,20240806,2.92,N,225190,100,50 억,,218990,N,N,0,N,00,N
20241205,140908,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3115,45,2,1.47,18520869385,5872142,17.96,3105,3235,3105,3990,2150,3070,3154.14,0.43,0,-98881,3683,3376,3223,2916,2763,3300,2840,51,920,100,1960,5,1,50748440,1581,222.50,5.25,12,11.57,14.00,593.00,3760,20241112,-17.15,1466,20240806,112.48,3760,-17.15,20241112,1466,112.48,20240806,9740,-68.02,20231206,1466,112.48,20240806,2.92,N,225190,100,50 억,,218990,N,N,0,N,00,N
20241205,130918,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3125,55,2,1.79,17734353240,5621026,17.20,3105,3235,3105,3990,2150,3070,3155.13,0.43,0,-98881,3683,3376,3223,2916,2763,3300,2840,51,920,100,1960,5,1,50748440,1586,223.21,5.27,12,11.08,14.00,593.00,3760,20241112,-16.89,1466,20240806,113.17,3760,-16.89,20241112,1466,113.17,20240806,9740,-67.92,20231206,1466,113.17,20240806,2.92,N,225190,100,50 억,,218990,N,N,0,N,00,N
20241205,120918,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3130,60,2,1.95,16294995300,5161500,15.79,3105,3235,3105,3990,2150,3070,3157.16,0.43,0,-98904,3683,3376,3223,2916,2763,3300,2840,51,920,100,1960,5,1,50748440,1588,223.57,5.28,12,10.17,14.00,593.00,3760,20241112,-16.76,1466,20240806,113.51,3760,-16.76,20241112,1466,113.51,20240806,9740,-67.86,20231206,1466,113.51,20240806,2.92,N,225190,100,50 억,,218990,N,N,0,N,00,N
20241205,110917,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3155,85,2,2.77,14915137350,4721093,14.44,3105,3235,3105,3990,2150,3070,3159.41,0.43,0,-98805,3683,3376,3223,2916,2763,3300,2840,51,920,100,1960,5,1,50748440,1601,225.36,5.32,12,9.30,14.00,593.00,3760,20241112,-16.09,1466,20240806,115.21,3760,-16.09,20241112,1466,115.21,20240806,9740,-67.61,20231206,1466,115.21,20240806,2.92,N,225190,100,50 억,,218990,N,N,0,N,00,N
20241205,100914,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3150,80,2,2.61,9318331450,2959765,9.05,3105,3195,3105,3990,2150,3070,3148.55,0.43,0,-91867,3683,3376,3223,2916,2763,3300,2840,51,920,100,1960,5,1,50748440,1599,225.00,5.31,12,5.83,14.00,593.00,3760,20241112,-16.22,1466,20240806,114.87,3760,-16.22,20241112,1466,114.87,20240806,9740,-67.66,20231206,1466,114.87,20240806,2.92,N,225190,100,50 억,,218990,N,N,0,N,00,N
20241205,090921,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3165,95,2,3.09,3834280975,1216413,3.72,3105,3195,3105,3990,2150,3070,3152.67,0.43,0,41023,3683,3376,3223,2916,2763,3300,2840,51,920,100,1960,5,1,50748440,1606,226.07,5.34,12,2.40,14.00,593.00,3760,20241112,-15.82,1466,20240806,115.89,3760,-15.82,20241112,1466,115.89,20240806,9740,-67.51,20231206,1466,115.89,20240806,2.92,N,225190,100,50 억,,218990,N,N,0,N,00,N
20241204,160902,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3070,-240,5,-7.25,109939453390,32454009,144.54,3410,3530,3070,4300,2320,3310,3388.26,1.11,0,-336935,3596,3452,3286,3142,2976,3525,3215,51,990,100,2110,5,1,50748440,1558,219.29,5.18,12,63.95,14.00,593.00,3760,20241112,-18.35,1466,20240806,109.41,3760,-18.35,20241112,1466,109.41,20240806,9740,-68.48,20231206,1466,109.41,20240806,2.60,N,225190,100,50 억,,561776,N,N,0,N,00,N
20241204,150902,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3145,-165,5,-4.98,106781377300,31435014,140.01,3410,3530,3140,4300,2320,3310,3397.28,1.11,0,-409407,3596,3452,3286,3142,2976,3525,3215,51,990,100,2110,5,1,50748440,1596,224.64,5.30,12,61.94,14.00,593.00,3760,20241112,-16.36,1466,20240806,114.53,3760,-16.36,20241112,1466,114.53,20240806,9740,-67.71,20231206,1466,114.53,20240806,2.60,N,225190,100,50 억,,561776,N,N,0,N,00,N
20241204,140904,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3210,-100,5,-3.02,102766237210,30182854,134.43,3410,3530,3185,4300,2320,3310,3405.23,1.11,0,-438084,3596,3452,3286,3142,2976,3525,3215,51,990,100,2110,5,1,50748440,1629,229.29,5.41,12,59.48,14.00,593.00,3760,20241112,-14.63,1466,20240806,118.96,3760,-14.63,20241112,1466,118.96,20240806,9740,-67.04,20231206,1466,118.96,20240806,2.60,N,225190,100,50 억,,561776,N,N,0,N,00,N
20241204,130856,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3345,35,2,1.06,94846519465,27755915,123.62,3410,3530,3260,4300,2320,3310,3417.71,1.11,0,-428441,3596,3452,3286,3142,2976,3525,3215,51,990,100,2110,5,1,50748440,1698,238.93,5.64,12,54.69,14.00,593.00,3760,20241112,-11.04,1466,20240806,128.17,3760,-11.04,20241112,1466,128.17,20240806,9740,-65.66,20231206,1466,128.17,20240806,2.60,N,225190,100,50 억,,561776,N,N,0,N,00,N
20241204,120852,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3435,125,2,3.78,86670033595,25359651,112.95,3410,3530,3260,4300,2320,3310,3418.23,1.11,0,-384407,3596,3452,3286,3142,2976,3525,3215,51,990,100,2110,5,1,50748440,1743,245.36,5.79,12,49.97,14.00,593.00,3760,20241112,-8.64,1466,20240806,134.31,3760,-8.64,20241112,1466,134.31,20240806,9740,-64.73,20231206,1466,134.31,20240806,2.60,N,225190,100,50 억,,561776,N,N,0,N,00,N
20241204,110845,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3425,115,2,3.47,64087689765,18827487,83.85,3410,3530,3260,4300,2320,3310,3404.65,1.11,0,-407904,3596,3452,3286,3142,2976,3525,3215,51,990,100,2110,5,1,50748440,1738,244.64,5.78,12,37.10,14.00,593.00,3760,20241112,-8.91,1466,20240806,133.63,3760,-8.91,20241112,1466,133.63,20240806,9740,-64.84,20231206,1466,133.63,20240806,2.60,N,225190,100,50 억,,561776,N,N,0,N,00,N
20241204,100848,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3350,40,2,1.21,51792450150,15213648,67.76,3410,3530,3260,4300,2320,3310,3405.22,1.11,0,-306012,3596,3452,3286,3142,2976,3525,3215,51,990,100,2110,5,1,50748440,1700,239.29,5.65,12,29.98,14.00,593.00,3760,20241112,-10.90,1466,20240806,128.51,3760,-10.90,20241112,1466,128.51,20240806,9740,-65.61,20231206,1466,128.51,20240806,2.60,N,225190,100,50 억,,561776,N,N,0,N,00,N
20241204,090908,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3425,115,2,3.47,14193050730,4173249,18.59,3410,3465,3335,4300,2320,3310,3404.12,1.11,0,-278044,3596,3452,3286,3142,2976,3525,3215,51,990,100,2110,5,1,50748440,1738,244.64,5.78,12,8.22,14.00,593.00,3760,20241112,-8.91,1466,20240806,133.63,3760,-8.91,20241112,1466,133.63,20240806,9740,-64.84,20231206,1466,133.63,20240806,2.60,N,225190,100,50 억,,561776,N,N,0,N,00,N
20241203,160940,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3310,45,2,1.38,66494186170,20243143,124.55,3240,3430,3120,4240,2290,3265,3284.77,1.36,0,-137615,3728,3496,3353,3121,2978,3425,3050,51,975,100,2080,5,1,50748440,1680,236.43,5.58,12,39.89,14.00,593.00,3760,20241112,-11.97,1466,20240806,125.78,3760,-11.97,20241112,1466,125.78,20240806,9740,-66.02,20231206,1466,125.78,20240806,2.89,N,225190,100,50 억,,692568,N,N,0,N,00,N
20241203,151016,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3275,10,2,0.31,64494696175,19635529,120.81,3240,3430,3120,4240,2290,3265,3284.61,1.36,0,-55521,3728,3496,3353,3121,2978,3425,3050,51,975,100,2080,5,1,50748440,1662,233.93,5.52,12,38.69,14.00,593.00,3760,20241112,-12.90,1466,20240806,123.40,3760,-12.90,20241112,1466,123.40,20240806,9740,-66.38,20231206,1466,123.40,20240806,2.89,N,225190,100,50 억,,692568,N,N,0,N,00,N
20241203,140956,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3185,-80,5,-2.45,54331108470,16516561,101.62,3240,3430,3120,4240,2290,3265,3289.52,1.36,0,-214629,3728,3496,3353,3121,2978,3425,3050,51,975,100,2080,5,1,50748440,1616,227.50,5.37,12,32.55,14.00,593.00,3760,20241112,-15.29,1466,20240806,117.26,3760,-15.29,20241112,1466,117.26,20240806,9740,-67.30,20231206,1466,117.26,20240806,2.89,N,225190,100,50 억,,692568,N,N,0,N,00,N
20241203,130959,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3145,-120,5,-3.68,52030551455,15785385,97.12,3240,3430,3120,4240,2290,3265,3296.15,1.36,0,-462354,3728,3496,3353,3121,2978,3425,3050,51,975,100,2080,5,1,50748440,1596,224.64,5.30,12,31.11,14.00,593.00,3760,20241112,-16.36,1466,20240806,114.53,3760,-16.36,20241112,1466,114.53,20240806,9740,-67.71,20231206,1466,114.53,20240806,2.89,N,225190,100,50 억,,692568,N,N,0,N,00,N
20241203,121010,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3165,-100,5,-3.06,48971569055,14811079,91.13,3240,3430,3140,4240,2290,3265,3306.46,1.36,0,-490148,3728,3496,3353,3121,2978,3425,3050,51,975,100,2080,5,1,50748440,1606,226.07,5.34,12,29.19,14.00,593.00,3760,20241112,-15.82,1466,20240806,115.89,3760,-15.82,20241112,1466,115.89,20240806,9740,-67.51,20231206,1466,115.89,20240806,2.89,N,225190,100,50 억,,692568,N,N,0,N,00,N
20241203,110953,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3360,95,2,2.91,25731244715,7797052,47.97,3240,3400,3185,4240,2290,3265,3300.20,1.36,0,-416429,3728,3496,3353,3121,2978,3425,3050,51,975,100,2080,5,1,50748440,1705,240.00,5.67,12,15.36,14.00,593.00,3760,20241112,-10.64,1466,20240806,129.20,3760,-10.64,20241112,1466,129.20,20240806,9740,-65.50,20231206,1466,129.20,20240806,2.89,N,225190,100,50 억,,692568,N,N,0,N,00,N
20241203,100937,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3200,-65,5,-1.99,9981107525,3064316,18.85,3240,3305,3185,4240,2290,3265,3257.16,1.36,0,-168843,3728,3496,3353,3121,2978,3425,3050,51,975,100,2080,5,1,50748440,1624,228.57,5.40,12,6.04,14.00,593.00,3760,20241112,-14.89,1466,20240806,118.28,3760,-14.89,20241112,1466,118.28,20240806,9740,-67.15,20231206,1466,118.28,20240806,2.89,N,225190,100,50 억,,692568,N,N,0,N,00,N
20241203,090928,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3270,5,2,0.15,3025299090,929642,5.72,3240,3285,3210,4240,2290,3265,3254.07,1.36,0,-176091,3728,3496,3353,3121,2978,3425,3050,51,975,100,2080,5,1,50748440,1659,233.57,5.51,12,1.83,14.00,593.00,3760,20241112,-13.03,1466,20240806,123.06,3760,-13.03,20241112,1466,123.06,20240806,9740,-66.43,20231206,1466,123.06,20240806,2.89,N,225190,100,50 억,,692568,N,N,0,N,00,N
20241202,160914,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3265,-205,5,-5.91,54417940290,16013790,23.32,3565,3585,3210,4510,2430,3470,3398.72,1.25,0,29767,4013,3741,3243,2971,2473,3877,3107,51,1040,100,2220,5,1,50748440,1657,233.21,5.51,12,31.56,14.00,593.00,3760,20241112,-13.16,1466,20240806,122.71,3760,-13.16,20241112,1466,122.71,20240806,9740,-66.48,20231206,1466,122.71,20240806,3.05,N,225190,100,50 억,,633828,N,N,0,N,00,N
20241202,151021,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3220,-250,5,-7.20,52105347930,15300703,22.28,3565,3585,3215,4510,2430,3470,3405.42,1.25,0,-23587,4013,3741,3243,2971,2473,3877,3107,51,1040,100,2220,5,1,50748440,1634,230.00,5.43,12,30.15,14.00,593.00,3760,20241112,-14.36,1466,20240806,119.65,3760,-14.36,20241112,1466,119.65,20240806,9740,-66.94,20231206,1466,119.65,20240806,3.05,N,225190,100,50 억,,633828,N,N,0,N,00,N
20241202,140950,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3320,-150,5,-4.32,47655380505,13936789,20.30,3565,3585,3260,4510,2430,3470,3419.39,1.25,0,-69244,4013,3741,3243,2971,2473,3877,3107,51,1040,100,2220,5,1,50748440,1685,237.14,5.60,12,27.46,14.00,593.00,3760,20241112,-11.70,1466,20240806,126.47,3760,-11.70,20241112,1466,126.47,20240806,9740,-65.91,20231206,1466,126.47,20240806,3.05,N,225190,100,50 억,,633828,N,N,0,N,00,N
20241202,130926,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3280,-190,5,-5.48,45248168330,13209161,19.24,3565,3585,3260,4510,2430,3470,3425.51,1.25,0,-83199,4013,3741,3243,2971,2473,3877,3107,51,1040,100,2220,5,1,50748440,1665,234.29,5.53,12,26.03,14.00,593.00,3760,20241112,-12.77,1466,20240806,123.74,3760,-12.77,20241112,1466,123.74,20240806,9740,-66.32,20231206,1466,123.74,20240806,3.05,N,225190,100,50 억,,633828,N,N,0,N,00,N
20241202,120945,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3295,-175,5,-5.04,42220009050,12287103,17.89,3565,3585,3280,4510,2430,3470,3436.12,1.25,0,-119735,4013,3741,3243,2971,2473,3877,3107,51,1040,100,2220,5,1,50748440,1672,235.36,5.56,12,24.21,14.00,593.00,3760,20241112,-12.37,1466,20240806,124.76,3760,-12.37,20241112,1466,124.76,20240806,9740,-66.17,20231206,1466,124.76,20240806,3.05,N,225190,100,50 억,,633828,N,N,0,N,00,N
20241202,110853,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3325,-145,5,-4.18,40478233670,11760640,17.13,3565,3585,3280,4510,2430,3470,3441.84,1.25,0,-127255,4013,3741,3243,2971,2473,3877,3107,51,1040,100,2220,5,1,50748440,1687,237.50,5.61,12,23.17,14.00,593.00,3760,20241112,-11.57,1466,20240806,126.81,3760,-11.57,20241112,1466,126.81,20240806,9740,-65.86,20231206,1466,126.81,20240806,3.05,N,225190,100,50 억,,633828,N,N,0,N,00,N
20241202,100907,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3330,-140,5,-4.03,34626635680,9997371,14.56,3565,3585,3310,4510,2430,3470,3463.57,1.25,0,-23950,4013,3741,3243,2971,2473,3877,3107,51,1040,100,2220,5,1,50748440,1690,237.86,5.62,12,19.70,14.00,593.00,3760,20241112,-11.44,1466,20240806,127.15,3760,-11.44,20241112,1466,127.15,20240806,9740,-65.81,20231206,1466,127.15,20240806,3.05,N,225190,100,50 억,,633828,N,N,0,N,00,N
20241202,090902,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3500,30,2,0.86,15286987895,4321538,6.29,3565,3585,3480,4510,2430,3470,3537.41,1.25,0,85988,4013,3741,3243,2971,2473,3877,3107,51,1040,100,2220,5,1,50748440,1776,250.00,5.90,12,8.52,14.00,593.00,3760,20241112,-6.91,1466,20240806,138.74,3760,-6.91,20241112,1466,138.74,20240806,9740,-64.07,20231206,1466,138.74,20240806,3.05,N,225190,100,50 억,,633828,N,N,0,N,00,N