KissMeData/115480/price/prices-20231201.csv at 1ba429f73f8b56c19e913fdab9d49fc08cc2bb8e

Files

2024-11-17 15:27:48 +09:00

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231229	160903	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	853	23	2	2.77	116488868	136757	166.94	830	893	830	1079	581	830	851.79	0.74	11562	11571	851	840	835	824	819	838	822	241	249	500	580	1	1	48224558	411	4.29	0.65	12	0.28	199.00	1308.00	1460	20230202	-41.58	790	20231024	7.97	1460	-41.58	20230202	790	7.97	20231024	1460	-41.58	20230202	790	7.97	20231024	2.47	N	115480	500	241 억	355008	N	N	N	N
3	20231229	150850	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	853	23	2	2.77	116488868	136757	166.94	830	893	830	1079	581	830	851.79	0.74	11562	11571	851	840	835	824	819	838	822	241	249	500	580	1	1	48224558	411	4.29	0.65	12	0.28	199.00	1308.00	1460	20230202	-41.58	790	20231024	7.97	1460	-41.58	20230202	790	7.97	20231024	1460	-41.58	20230202	790	7.97	20231024	2.47	N	115480	500	241 억	355008	N	N	N	N
4	20231229	140849	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	853	23	2	2.77	116488868	136757	166.94	830	893	830	1079	581	830	851.79	0.74	11562	11571	851	840	835	824	819	838	822	241	249	500	580	1	1	48224558	411	4.29	0.65	12	0.28	199.00	1308.00	1460	20230202	-41.58	790	20231024	7.97	1460	-41.58	20230202	790	7.97	20231024	1460	-41.58	20230202	790	7.97	20231024	2.47	N	115480	500	241 억	355008	N	N	N	N
5	20231229	130850	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	853	23	2	2.77	116488868	136757	166.94	830	893	830	1079	581	830	851.79	0.74	11562	11571	851	840	835	824	819	838	822	241	249	500	580	1	1	48224558	411	4.29	0.65	12	0.28	199.00	1308.00	1460	20230202	-41.58	790	20231024	7.97	1460	-41.58	20230202	790	7.97	20231024	1460	-41.58	20230202	790	7.97	20231024	2.47	N	115480	500	241 억	355008	N	N	N	N
6	20231229	120852	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	853	23	2	2.77	116488868	136757	166.94	830	893	830	1079	581	830	851.79	0.74	11562	11571	851	840	835	824	819	838	822	241	249	500	580	1	1	48224558	411	4.29	0.65	12	0.28	199.00	1308.00	1460	20230202	-41.58	790	20231024	7.97	1460	-41.58	20230202	790	7.97	20231024	1460	-41.58	20230202	790	7.97	20231024	2.47	N	115480	500	241 억	355008	N	N	N	N
7	20231229	110813	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	853	23	2	2.77	116488868	136757	166.94	830	893	830	1079	581	830	851.79	0.74	11562	11571	851	840	835	824	819	838	822	241	249	500	580	1	1	48224558	411	4.29	0.65	12	0.28	199.00	1308.00	1460	20230202	-41.58	790	20231024	7.97	1460	-41.58	20230202	790	7.97	20231024	1460	-41.58	20230202	790	7.97	20231024	2.47	N	115480	500	241 억	355008	N	N	N	N
8	20231229	100821	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	853	23	2	2.77	116488868	136757	166.94	830	893	830	1079	581	830	851.79	0.74	11562	11571	851	840	835	824	819	838	822	241	249	500	580	1	1	48224558	411	4.29	0.65	12	0.28	199.00	1308.00	1460	20230202	-41.58	790	20231024	7.97	1460	-41.58	20230202	790	7.97	20231024	1460	-41.58	20230202	790	7.97	20231024	2.47	N	115480	500	241 억	355008	N	N	N	N
9	20231229	090821	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	853	23	2	2.77	116488868	136757	166.94	830	893	830	1079	581	830	851.79	0.74	11562	11571	851	840	835	824	819	838	822	241	249	500	580	1	1	48224558	411	4.29	0.65	12	0.28	199.00	1308.00	1460	20230202	-41.58	790	20231024	7.97	1460	-41.58	20230202	790	7.97	20231024	1460	-41.58	20230202	790	7.97	20231024	2.47	N	115480	500	241 억	355008	N	N	N	N
10	20231228	160812	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	853	23	2	2.77	116488868	136757	166.94	830	893	830	1079	581	830	851.79	0.71	0	11571	851	840	835	824	819	838	822	241	249	500	580	1	1	48224558	411	4.29	0.65	12	0.28	199.00	1308.00	1460	20230202	-41.58	790	20231024	7.97	1460	-41.58	20230202	790	7.97	20231024	1460	-41.58	20230202	790	7.97	20231024	2.47	N	115480	500	241 억	343446	N	N	N	N
11	20231228	150819	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	853	23	2	2.77	101824115	119494	145.87	830	893	830	1079	581	830	852.13	0.71	0	11197	851	840	835	824	819	838	822	241	249	500	580	1	1	48224558	411	4.29	0.65	12	0.25	199.00	1308.00	1460	20230202	-41.58	790	20231024	7.97	1460	-41.58	20230202	790	7.97	20231024	1460	-41.58	20230202	790	7.97	20231024	2.47	N	115480	500	241 억	343446	N	N	N	N
12	20231228	140812	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	856	26	2	3.13	95772349	112402	137.21	830	893	830	1079	581	830	852.05	0.71	0	14310	851	840	835	824	819	838	822	241	249	500	580	1	1	48224558	413	4.30	0.65	12	0.23	199.00	1308.00	1460	20230202	-41.37	790	20231024	8.35	1460	-41.37	20230202	790	8.35	20231024	1460	-41.37	20230202	790	8.35	20231024	2.47	N	115480	500	241 억	343446	N	N	N	N
13	20231228	130812	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	858	28	2	3.37	90566837	106331	129.80	830	893	830	1079	581	830	851.74	0.71	0	13179	851	840	835	824	819	838	822	241	249	500	580	1	1	48224558	414	4.31	0.66	12	0.22	199.00	1308.00	1460	20230202	-41.23	790	20231024	8.61	1460	-41.23	20230202	790	8.61	20231024	1460	-41.23	20230202	790	8.61	20231024	2.47	N	115480	500	241 억	343446	N	N	N	N
14	20231228	120814	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	860	30	2	3.61	58220565	68561	83.69	830	893	830	1079	581	830	849.18	0.71	0	8636	851	840	835	824	819	838	822	241	249	500	580	1	1	48224558	415	4.32	0.66	12	0.14	199.00	1308.00	1460	20230202	-41.10	790	20231024	8.86	1460	-41.10	20230202	790	8.86	20231024	1460	-41.10	20230202	790	8.86	20231024	2.47	N	115480	500	241 억	343446	N	N	N	N
15	20231228	110816	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	839	9	2	1.08	23194983	27757	33.88	830	841	830	1079	581	830	835.64	0.71	0	1180	851	840	835	824	819	838	822	241	249	500	580	1	1	48224558	405	4.22	0.64	12	0.06	199.00	1308.00	1460	20230202	-42.53	790	20231024	6.20	1460	-42.53	20230202	790	6.20	20231024	1460	-42.53	20230202	790	6.20	20231024	2.47	N	115480	500	241 억	343446	N	N	N	N
16	20231228	100811	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	839	9	2	1.08	14440391	17298	21.12	830	841	830	1079	581	830	834.80	0.71	0	76	851	840	835	824	819	838	822	241	249	500	580	1	1	48224558	405	4.22	0.64	12	0.04	199.00	1308.00	1460	20230202	-42.53	790	20231024	6.20	1460	-42.53	20230202	790	6.20	20231024	1460	-42.53	20230202	790	6.20	20231024	2.47	N	115480	500	241 억	343446	N	N	N	N
17	20231228	090817	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	836	6	2	0.72	6338828	7628	9.31	830	836	830	1079	581	830	830.99	0.71	0	-301	851	840	835	824	819	838	822	241	249	500	580	1	1	48224558	403	4.20	0.64	12	0.02	199.00	1308.00	1460	20230202	-42.74	790	20231024	5.82	1460	-42.74	20230202	790	5.82	20231024	1460	-42.74	20230202	790	5.82	20231024	2.47	N	115480	500	241 억	343446	N	N	N	N
18	20231227	160805	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	830	-8	5	-0.95	68382042	81912	52.32	840	846	830	1089	587	838	834.82	0.68	0	13598	862	850	841	829	820	845	824	241	251	500	580	1	1	48224558	400	4.17	0.63	12	0.17	199.00	1308.00	1460	20230202	-43.15	790	20231024	5.06	1460	-43.15	20230202	790	5.06	20231024	1460	-43.15	20230202	790	5.06	20231024	2.46	N	115480	500	241 억	329859	N	N	N	N
19	20231227	150817	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	840	2	2	0.24	52242712	62472	39.90	840	846	830	1089	587	838	836.26	0.68	0	13598	862	850	841	829	820	845	824	241	251	500	580	1	1	48224558	405	4.22	0.64	12	0.13	199.00	1308.00	1460	20230202	-42.47	790	20231024	6.33	1460	-42.47	20230202	790	6.33	20231024	1460	-42.47	20230202	790	6.33	20231024	2.46	N	115480	500	241 억	329859	N	N	N	N
20	20231227	140814	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	838	0	3	0.00	48167099	57594	36.79	840	846	830	1089	587	838	836.32	0.68	0	13351	862	850	841	829	820	845	824	241	251	500	580	1	1	48224558	404	4.21	0.64	12	0.12	199.00	1308.00	1460	20230202	-42.60	790	20231024	6.08	1460	-42.60	20230202	790	6.08	20231024	1460	-42.60	20230202	790	6.08	20231024	2.46	N	115480	500	241 억	329859	N	N	N	N
21	20231227	130806	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	843	5	2	0.60	44694691	53449	34.14	840	846	830	1089	587	838	836.21	0.68	0	11710	862	850	841	829	820	845	824	241	251	500	580	1	1	48224558	407	4.24	0.64	12	0.11	199.00	1308.00	1460	20230202	-42.26	790	20231024	6.71	1460	-42.26	20230202	790	6.71	20231024	1460	-42.26	20230202	790	6.71	20231024	2.46	N	115480	500	241 억	329859	N	N	N	N
22	20231227	120808	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	840	2	2	0.24	28138235	33618	21.47	840	846	832	1089	587	838	837.00	0.68	0	9322	862	850	841	829	820	845	824	241	251	500	580	1	1	48224558	405	4.22	0.64	12	0.07	199.00	1308.00	1460	20230202	-42.47	790	20231024	6.33	1460	-42.47	20230202	790	6.33	20231024	1460	-42.47	20230202	790	6.33	20231024	2.46	N	115480	500	241 억	329859	N	N	N	N
23	20231227	110814	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	840	2	2	0.24	13607739	16212	10.36	840	846	833	1089	587	838	839.36	0.68	0	1582	862	850	841	829	820	845	824	241	251	500	580	1	1	48224558	405	4.22	0.64	12	0.03	199.00	1308.00	1460	20230202	-42.47	790	20231024	6.33	1460	-42.47	20230202	790	6.33	20231024	1460	-42.47	20230202	790	6.33	20231024	2.46	N	115480	500	241 억	329859	N	N	N	N
24	20231227	100812	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	836	-2	5	-0.24	10920893	13020	8.32	840	846	833	1089	587	838	838.78	0.68	0	1555	862	850	841	829	820	845	824	241	251	500	580	1	1	48224558	403	4.20	0.64	12	0.03	199.00	1308.00	1460	20230202	-42.74	790	20231024	5.82	1460	-42.74	20230202	790	5.82	20231024	1460	-42.74	20230202	790	5.82	20231024	2.46	N	115480	500	241 억	329859	N	N	N	N
25	20231227	090815	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	841	3	2	0.36	3622822	4327	2.76	840	841	836	1089	587	838	837.26	0.68	0	2048	862	850	841	829	820	845	824	241	251	500	580	1	1	48224558	406	4.23	0.64	12	0.01	199.00	1308.00	1460	20230202	-42.40	790	20231024	6.46	1460	-42.40	20230202	790	6.46	20231024	1460	-42.40	20230202	790	6.46	20231024	2.46	N	115480	500	241 억	329859	N	N	N	N
26	20231226	160814	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	838	-15	5	-1.76	129947961	155375	179.06	852	853	832	1108	598	853	836.35	0.72	0	-17715	861	856	849	844	837	859	847	241	255	500	590	1	1	48224558	404	4.21	0.64	12	0.32	199.00	1308.00	1460	20230202	-42.60	790	20231024	6.08	1460	-42.60	20230202	790	6.08	20231024	1460	-42.60	20230202	790	6.08	20231024	2.44	N	115480	500	241 억	347563	N	N	N	N
27	20231226	150812	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	833	-20	5	-2.34	117448351	140387	161.78	852	853	833	1108	598	853	836.60	0.72	0	-17386	861	856	849	844	837	859	847	241	255	500	590	1	1	48224558	402	4.19	0.64	12	0.29	199.00	1308.00	1460	20230202	-42.95	790	20231024	5.44	1460	-42.95	20230202	790	5.44	20231024	1460	-42.95	20230202	790	5.44	20231024	2.44	N	115480	500	241 억	347563	N	N	N	N
28	20231226	140814	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	838	-15	5	-1.76	93075944	111144	128.08	852	853	833	1108	598	853	837.44	0.72	0	-17214	861	856	849	844	837	859	847	241	255	500	590	1	1	48224558	404	4.21	0.64	12	0.23	199.00	1308.00	1460	20230202	-42.60	790	20231024	6.08	1460	-42.60	20230202	790	6.08	20231024	1460	-42.60	20230202	790	6.08	20231024	2.44	N	115480	500	241 억	347563	N	N	N	N
29	20231226	130813	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	836	-17	5	-1.99	79945076	95419	109.96	852	853	833	1108	598	853	837.83	0.72	0	-13957	861	856	849	844	837	859	847	241	255	500	590	1	1	48224558	403	4.20	0.64	12	0.20	199.00	1308.00	1460	20230202	-42.74	790	20231024	5.82	1460	-42.74	20230202	790	5.82	20231024	1460	-42.74	20230202	790	5.82	20231024	2.44	N	115480	500	241 억	347563	N	N	N	N
30	20231226	120812	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	837	-16	5	-1.88	42586733	50715	58.44	852	853	837	1108	598	853	839.73	0.72	0	-11910	861	856	849	844	837	859	847	241	255	500	590	1	1	48224558	404	4.21	0.64	12	0.11	199.00	1308.00	1460	20230202	-42.67	790	20231024	5.95	1460	-42.67	20230202	790	5.95	20231024	1460	-42.67	20230202	790	5.95	20231024	2.44	N	115480	500	241 억	347563	N	N	N	N
31	20231226	110816	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	838	-15	5	-1.76	32253033	38379	44.23	852	853	837	1108	598	853	840.38	0.72	0	-11006	861	856	849	844	837	859	847	241	255	500	590	1	1	48224558	404	4.21	0.64	12	0.08	199.00	1308.00	1460	20230202	-42.60	790	20231024	6.08	1460	-42.60	20230202	790	6.08	20231024	1460	-42.60	20230202	790	6.08	20231024	2.44	N	115480	500	241 억	347563	N	N	N	N
32	20231226	100811	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	842	-11	5	-1.29	23861647	28374	32.70	852	853	838	1108	598	853	840.97	0.72	0	-8228	861	856	849	844	837	859	847	241	255	500	590	1	1	48224558	406	4.23	0.64	12	0.06	199.00	1308.00	1460	20230202	-42.33	790	20231024	6.58	1460	-42.33	20230202	790	6.58	20231024	1460	-42.33	20230202	790	6.58	20231024	2.44	N	115480	500	241 억	347563	N	N	N	N
33	20231226	090814	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	852	-1	5	-0.12	851602	1000	1.15	852	853	847	1108	598	853	851.60	0.72	0	-783	861	856	849	844	837	859	847	241	255	500	590	1	1	48224558	411	4.28	0.65	12	0.00	199.00	1308.00	1460	20230202	-41.64	790	20231024	7.85	1460	-41.64	20230202	790	7.85	20231024	1460	-41.64	20230202	790	7.85	20231024	2.44	N	115480	500	241 억	347563	N	N	N	N
34	20231222	160801	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	853	-1	5	-0.12	73650619	86767	99.64	851	854	842	1110	598	854	848.83	0.74	0	-8084	864	858	854	848	844	857	847	241	256	500	590	1	1	48224558	411	4.29	0.65	12	0.18	199.00	1308.00	1460	20230202	-41.58	790	20231024	7.97	1460	-41.58	20230202	790	7.97	20231024	1460	-41.58	20230202	790	7.97	20231024	2.44	N	115480	500	241 억	355647	N	N	N	N
35	20231222	150759	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	852	-2	5	-0.23	73316252	86375	99.19	851	854	842	1110	598	854	848.81	0.74	0	-8121	864	858	854	848	844	857	847	241	256	500	590	1	1	48224558	411	4.28	0.65	12	0.18	199.00	1308.00	1460	20230202	-41.64	790	20231024	7.85	1460	-41.64	20230202	790	7.85	20231024	1460	-41.64	20230202	790	7.85	20231024	2.44	N	115480	500	241 억	355647	N	N	N	N
36	20231222	140756	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	853	-1	5	-0.12	61315036	72293	83.02	851	854	842	1110	598	854	848.15	0.74	0	-6796	864	858	854	848	844	857	847	241	256	500	590	1	1	48224558	411	4.29	0.65	12	0.15	199.00	1308.00	1460	20230202	-41.58	790	20231024	7.97	1460	-41.58	20230202	790	7.97	20231024	1460	-41.58	20230202	790	7.97	20231024	2.44	N	115480	500	241 억	355647	N	N	N	N
37	20231222	130759	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	851	-3	5	-0.35	50109763	59154	67.93	851	854	842	1110	598	854	847.11	0.74	0	-6832	864	858	854	848	844	857	847	241	256	500	590	1	1	48224558	410	4.28	0.65	12	0.12	199.00	1308.00	1460	20230202	-41.71	790	20231024	7.72	1460	-41.71	20230202	790	7.72	20231024	1460	-41.71	20230202	790	7.72	20231024	2.44	N	115480	500	241 억	355647	N	N	N	N
38	20231222	120757	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	847	-7	5	-0.82	44738354	52831	60.67	851	854	842	1110	598	854	846.82	0.74	0	-6832	864	858	854	848	844	857	847	241	256	500	590	1	1	48224558	408	4.26	0.65	12	0.11	199.00	1308.00	1460	20230202	-41.99	790	20231024	7.22	1460	-41.99	20230202	790	7.22	20231024	1460	-41.99	20230202	790	7.22	20231024	2.44	N	115480	500	241 억	355647	N	N	N	N
39	20231222	110756	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	844	-10	5	-1.17	42421112	50101	57.53	851	854	842	1110	598	854	846.71	0.74	0	-6184	864	858	854	848	844	857	847	241	256	500	590	1	1	48224558	407	4.24	0.65	12	0.10	199.00	1308.00	1460	20230202	-42.19	790	20231024	6.84	1460	-42.19	20230202	790	6.84	20231024	1460	-42.19	20230202	790	6.84	20231024	2.44	N	115480	500	241 억	355647	N	N	N	N
40	20231222	100754	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	849	-5	5	-0.59	18348825	21599	24.80	851	854	846	1110	598	854	849.52	0.74	0	-7069	864	858	854	848	844	857	847	241	256	500	590	1	1	48224558	409	4.27	0.65	12	0.04	199.00	1308.00	1460	20230202	-41.85	790	20231024	7.47	1460	-41.85	20230202	790	7.47	20231024	1460	-41.85	20230202	790	7.47	20231024	2.44	N	115480	500	241 억	355647	N	N	N	N
41	20231222	090757	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	852	-2	5	-0.23	2934693	3448	3.96	851	853	851	1110	598	854	851.13	0.74	0	-797	864	858	854	848	844	857	847	241	256	500	590	1	1	48224558	411	4.28	0.65	12	0.01	199.00	1308.00	1460	20230202	-41.64	790	20231024	7.85	1460	-41.64	20230202	790	7.85	20231024	1460	-41.64	20230202	790	7.85	20231024	2.44	N	115480	500	241 억	355647	N	N	N	N
42	20231221	160752	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	854	-7	5	-0.81	74163398	86947	189.20	858	860	850	1119	603	861	852.97	0.75	0	-7040	869	865	859	855	849	867	857	241	258	500	600	1	1	48224558	412	4.29	0.65	12	0.18	199.00	1308.00	1460	20230202	-41.51	790	20231024	8.10	1460	-41.51	20230202	790	8.10	20231024	1460	-41.51	20230202	790	8.10	20231024	2.44	N	115480	500	241 억	362687	N	N	N	N
43	20231221	150754	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	854	-7	5	-0.81	70318432	82440	179.40	858	860	850	1119	603	861	852.96	0.75	0	-5155	869	865	859	855	849	867	857	241	258	500	600	1	1	48224558	412	4.29	0.65	12	0.17	199.00	1308.00	1460	20230202	-41.51	790	20231024	8.10	1460	-41.51	20230202	790	8.10	20231024	1460	-41.51	20230202	790	8.10	20231024	2.44	N	115480	500	241 억	362687	N	N	N	N
44	20231221	140752	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	852	-9	5	-1.05	50636380	59299	129.04	858	860	851	1119	603	861	853.92	0.75	0	-3781	869	865	859	855	849	867	857	241	258	500	600	1	1	48224558	411	4.28	0.65	12	0.12	199.00	1308.00	1460	20230202	-41.64	790	20231024	7.85	1460	-41.64	20230202	790	7.85	20231024	1460	-41.64	20230202	790	7.85	20231024	2.44	N	115480	500	241 억	362687	N	N	N	N
45	20231221	130750	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	854	-7	5	-0.81	46714924	54699	119.03	858	860	851	1119	603	861	854.04	0.75	0	-3113	869	865	859	855	849	867	857	241	258	500	600	1	1	48224558	412	4.29	0.65	12	0.11	199.00	1308.00	1460	20230202	-41.51	790	20231024	8.10	1460	-41.51	20230202	790	8.10	20231024	1460	-41.51	20230202	790	8.10	20231024	2.44	N	115480	500	241 억	362687	N	N	N	N
46	20231221	120756	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	855	-6	5	-0.70	42309134	49546	107.82	858	860	851	1119	603	861	853.94	0.75	0	-3053	869	865	859	855	849	867	857	241	258	500	600	1	1	48224558	412	4.30	0.65	12	0.10	199.00	1308.00	1460	20230202	-41.44	790	20231024	8.23	1460	-41.44	20230202	790	8.23	20231024	1460	-41.44	20230202	790	8.23	20231024	2.44	N	115480	500	241 억	362687	N	N	N	N
47	20231221	110756	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	852	-9	5	-1.05	36700848	42971	93.51	858	860	851	1119	603	861	854.08	0.75	0	-3053	869	865	859	855	849	867	857	241	258	500	600	1	1	48224558	411	4.28	0.65	12	0.09	199.00	1308.00	1460	20230202	-41.64	790	20231024	7.85	1460	-41.64	20230202	790	7.85	20231024	1460	-41.64	20230202	790	7.85	20231024	2.44	N	115480	500	241 억	362687	N	N	N	N
48	20231221	100753	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	853	-8	5	-0.93	19412751	22716	49.43	858	860	851	1119	603	861	854.58	0.75	0	-921	869	865	859	855	849	867	857	241	258	500	600	1	1	48224558	411	4.29	0.65	12	0.05	199.00	1308.00	1460	20230202	-41.58	790	20231024	7.97	1460	-41.58	20230202	790	7.97	20231024	1460	-41.58	20230202	790	7.97	20231024	2.44	N	115480	500	241 억	362687	N	N	N	N
49	20231221	090754	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	856	-5	5	-0.58	5147469	6014	13.09	858	858	854	1119	603	861	855.91	0.75	0	-606	869	865	859	855	849	867	857	241	258	500	600	1	1	48224558	413	4.30	0.65	12	0.01	199.00	1308.00	1460	20230202	-41.37	790	20231024	8.35	1460	-41.37	20230202	790	8.35	20231024	1460	-41.37	20230202	790	8.35	20231024	2.44	N	115480	500	241 억	362687	N	N	N	N
50	20231220	160756	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	861	2	2	0.23	39406657	45952	79.55	854	863	853	1116	602	859	857.55	0.76	0	-3761	871	864	858	851	845	862	849	241	257	500	600	1	1	48224558	415	4.33	0.66	12	0.10	199.00	1308.00	1460	20230202	-41.03	790	20231024	8.99	1460	-41.03	20230202	790	8.99	20231024	1460	-41.03	20230202	790	8.99	20231024	2.43	N	115480	500	241 억	366448	N	N	N	N
51	20231220	150835	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	859	0	3	0.00	37888160	44185	76.49	854	863	853	1116	602	859	857.48	0.76	0	-3761	871	864	858	851	845	862	849	241	257	500	600	1	1	48224558	414	4.32	0.66	12	0.09	199.00	1308.00	1460	20230202	-41.16	790	20231024	8.73	1460	-41.16	20230202	790	8.73	20231024	1460	-41.16	20230202	790	8.73	20231024	2.43	N	115480	500	241 억	366448	N	N	N	N
52	20231220	140846	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	859	0	3	0.00	29771951	34740	60.14	854	863	853	1116	602	859	856.97	0.76	0	-3306	871	864	858	851	845	862	849	241	257	500	600	1	1	48224558	414	4.32	0.66	12	0.07	199.00	1308.00	1460	20230202	-41.16	790	20231024	8.73	1460	-41.16	20230202	790	8.73	20231024	1460	-41.16	20230202	790	8.73	20231024	2.43	N	115480	500	241 억	366448	N	N	N	N
53	20231220	130840	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	856	-3	5	-0.35	22176141	25884	44.81	854	863	853	1116	602	859	856.72	0.76	0	-2469	871	864	858	851	845	862	849	241	257	500	600	1	1	48224558	413	4.30	0.65	12	0.05	199.00	1308.00	1460	20230202	-41.37	790	20231024	8.35	1460	-41.37	20230202	790	8.35	20231024	1460	-41.37	20230202	790	8.35	20231024	2.43	N	115480	500	241 억	366448	N	N	N	N
54	20231220	120751	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	856	-3	5	-0.35	13996931	16321	28.26	854	863	853	1116	602	859	857.57	0.76	0	-1267	871	864	858	851	845	862	849	241	257	500	600	1	1	48224558	413	4.30	0.65	12	0.03	199.00	1308.00	1460	20230202	-41.37	790	20231024	8.35	1460	-41.37	20230202	790	8.35	20231024	1460	-41.37	20230202	790	8.35	20231024	2.43	N	115480	500	241 억	366448	N	N	N	N
55	20231220	110755	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	860	1	2	0.12	10910845	12719	22.02	854	863	853	1116	602	859	857.81	0.76	0	-805	871	864	858	851	845	862	849	241	257	500	600	1	1	48224558	415	4.32	0.66	12	0.03	199.00	1308.00	1460	20230202	-41.10	790	20231024	8.86	1460	-41.10	20230202	790	8.86	20231024	1460	-41.10	20230202	790	8.86	20231024	2.43	N	115480	500	241 억	366448	N	N	N	N
56	20231220	100754	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	861	2	2	0.23	7204961	8408	14.56	854	863	853	1116	602	859	856.83	0.76	0	-56	871	864	858	851	845	862	849	241	257	500	600	1	1	48224558	415	4.33	0.66	12	0.02	199.00	1308.00	1460	20230202	-41.03	790	20231024	8.99	1460	-41.03	20230202	790	8.99	20231024	1460	-41.03	20230202	790	8.99	20231024	2.43	N	115480	500	241 억	366448	N	N	N	N
57	20231220	090753	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	859	0	3	0.00	3732760	4368	7.56	854	859	853	1116	602	859	854.19	0.76	0	30	871	864	858	851	845	862	849	241	257	500	600	1	1	48224558	414	4.32	0.66	12	0.01	199.00	1308.00	1460	20230202	-41.16	790	20231024	8.73	1460	-41.16	20230202	790	8.73	20231024	1460	-41.16	20230202	790	8.73	20231024	2.43	N	115480	500	241 억	366448	N	N	N	N
58	20231219	160752	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	859	-5	5	-0.58	49473805	57762	60.89	865	865	852	1123	605	864	856.51	0.80	0	-19405	882	873	867	858	852	870	855	241	259	500	600	1	1	48224558	414	4.32	0.66	12	0.12	199.00	1308.00	1460	20230202	-41.16	790	20231024	8.73	1460	-41.16	20230202	790	8.73	20231024	1460	-41.16	20230202	790	8.73	20231024	2.44	N	115480	500	241 억	385731	N	N	N	N
59	20231219	150755	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	854	-10	5	-1.16	46217815	53967	56.89	865	865	852	1123	605	864	856.41	0.80	0	-17467	882	873	867	858	852	870	855	241	259	500	600	1	1	48224558	412	4.29	0.65	12	0.11	199.00	1308.00	1460	20230202	-41.51	790	20231024	8.10	1460	-41.51	20230202	790	8.10	20231024	1460	-41.51	20230202	790	8.10	20231024	2.44	N	115480	500	241 억	385731	N	N	N	N
60	20231219	140750	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	860	-4	5	-0.46	40003934	46710	49.24	865	865	852	1123	605	864	856.43	0.80	0	-15770	882	873	867	858	852	870	855	241	259	500	600	1	1	48224558	415	4.32	0.66	12	0.10	199.00	1308.00	1460	20230202	-41.10	790	20231024	8.86	1460	-41.10	20230202	790	8.86	20231024	1460	-41.10	20230202	790	8.86	20231024	2.44	N	115480	500	241 억	385731	N	N	N	N
61	20231219	130755	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	857	-7	5	-0.81	36275997	42362	44.66	865	865	852	1123	605	864	856.33	0.80	0	-15720	882	873	867	858	852	870	855	241	259	500	600	1	1	48224558	413	4.31	0.66	12	0.09	199.00	1308.00	1460	20230202	-41.30	790	20231024	8.48	1460	-41.30	20230202	790	8.48	20231024	1460	-41.30	20230202	790	8.48	20231024	2.44	N	115480	500	241 억	385731	N	N	N	N
62	20231219	120755	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	861	-3	5	-0.35	34577468	40382	42.57	865	865	852	1123	605	864	856.26	0.80	0	-15408	882	873	867	858	852	870	855	241	259	500	600	1	1	48224558	415	4.33	0.66	12	0.08	199.00	1308.00	1460	20230202	-41.03	790	20231024	8.99	1460	-41.03	20230202	790	8.99	20231024	1460	-41.03	20230202	790	8.99	20231024	2.44	N	115480	500	241 억	385731	N	N	N	N
63	20231219	110755	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	861	-3	5	-0.35	34051330	39771	41.92	865	865	852	1123	605	864	856.18	0.80	0	-15356	882	873	867	858	852	870	855	241	259	500	600	1	1	48224558	415	4.33	0.66	12	0.08	199.00	1308.00	1460	20230202	-41.03	790	20231024	8.99	1460	-41.03	20230202	790	8.99	20231024	1460	-41.03	20230202	790	8.99	20231024	2.44	N	115480	500	241 억	385731	N	N	N	N
64	20231219	100753	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	862	-2	5	-0.23	30315586	35419	37.34	865	865	852	1123	605	864	855.91	0.80	0	-14444	882	873	867	858	852	870	855	241	259	500	600	1	1	48224558	416	4.33	0.66	12	0.07	199.00	1308.00	1460	20230202	-40.96	790	20231024	9.11	1460	-40.96	20230202	790	9.11	20231024	1460	-40.96	20230202	790	9.11	20231024	2.44	N	115480	500	241 억	385731	N	N	N	N
65	20231219	090749	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	861	-3	5	-0.35	2326365	2692	2.84	865	865	861	1123	605	864	864.18	0.80	0	-262	882	873	867	858	852	870	855	241	259	500	600	1	1	48224558	415	4.33	0.66	12	0.01	199.00	1308.00	1460	20230202	-41.03	790	20231024	8.99	1460	-41.03	20230202	790	8.99	20231024	1460	-41.03	20230202	790	8.99	20231024	2.44	N	115480	500	241 억	385731	N	N	N	N
66	20231218	160749	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	864	-6	5	-0.69	80466435	93160	56.98	876	876	861	1131	609	870	863.74	0.82	0	-7911	884	876	867	859	850	881	864	241	261	500	600	1	1	48224558	417	4.34	0.66	12	0.19	199.00	1308.00	1460	20230202	-40.82	790	20231024	9.37	1460	-40.82	20230202	790	9.37	20231024	1460	-40.82	20230202	790	9.37	20231024	2.46	N	115480	500	241 억	393154	N	N	N	N
67	20231218	150752	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	862	-8	5	-0.92	74548489	86305	52.79	876	876	861	1131	609	870	863.78	0.82	0	-6746	884	876	867	859	850	881	864	241	261	500	600	1	1	48224558	416	4.33	0.66	12	0.18	199.00	1308.00	1460	20230202	-40.96	790	20231024	9.11	1460	-40.96	20230202	790	9.11	20231024	1460	-40.96	20230202	790	9.11	20231024	2.46	N	115480	500	241 억	393154	N	N	N	N
68	20231218	140747	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	861	-9	5	-1.03	60824638	70378	43.05	876	876	861	1131	609	870	864.26	0.82	0	-5123	884	876	867	859	850	881	864	241	261	500	600	1	1	48224558	415	4.33	0.66	12	0.15	199.00	1308.00	1460	20230202	-41.03	790	20231024	8.99	1460	-41.03	20230202	790	8.99	20231024	1460	-41.03	20230202	790	8.99	20231024	2.46	N	115480	500	241 억	393154	N	N	N	N
69	20231218	130748	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	864	-6	5	-0.69	55309220	63985	39.14	876	876	861	1131	609	870	864.41	0.82	0	-5016	884	876	867	859	850	881	864	241	261	500	600	1	1	48224558	417	4.34	0.66	12	0.13	199.00	1308.00	1460	20230202	-40.82	790	20231024	9.37	1460	-40.82	20230202	790	9.37	20231024	1460	-40.82	20230202	790	9.37	20231024	2.46	N	115480	500	241 억	393154	N	N	N	N
70	20231218	120743	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	863	-7	5	-0.80	48406807	55986	34.24	876	876	861	1131	609	870	864.62	0.82	0	-4934	884	876	867	859	850	881	864	241	261	500	600	1	1	48224558	416	4.34	0.66	12	0.12	199.00	1308.00	1460	20230202	-40.89	790	20231024	9.24	1460	-40.89	20230202	790	9.24	20231024	1460	-40.89	20230202	790	9.24	20231024	2.46	N	115480	500	241 억	393154	N	N	N	N
71	20231218	110747	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	864	-6	5	-0.69	34862608	40316	24.66	876	876	861	1131	609	870	864.73	0.82	0	-4474	884	876	867	859	850	881	864	241	261	500	600	1	1	48224558	417	4.34	0.66	12	0.08	199.00	1308.00	1460	20230202	-40.82	790	20231024	9.37	1460	-40.82	20230202	790	9.37	20231024	1460	-40.82	20230202	790	9.37	20231024	2.46	N	115480	500	241 억	393154	N	N	N	N
72	20231218	100745	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	865	-5	5	-0.57	14192756	16351	10.00	876	876	865	1131	609	870	868.01	0.82	0	-1806	884	876	867	859	850	881	864	241	261	500	600	1	1	48224558	417	4.35	0.66	12	0.03	199.00	1308.00	1460	20230202	-40.75	790	20231024	9.49	1460	-40.75	20230202	790	9.49	20231024	1460	-40.75	20230202	790	9.49	20231024	2.46	N	115480	500	241 억	393154	N	N	N	N
73	20231218	090743	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	870	0	3	0.00	3852465	4417	2.70	876	876	869	1131	609	870	872.19	0.82	0	-213	884	876	867	859	850	881	864	241	261	500	600	1	1	48224558	420	4.37	0.67	12	0.01	199.00	1308.00	1460	20230202	-40.41	790	20231024	10.13	1460	-40.41	20230202	790	10.13	20231024	1460	-40.41	20230202	790	10.13	20231024	2.46	N	115480	500	241 억	393154	N	N	N	N
74	20231215	160744	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	870	3	2	0.35	140738033	163095	284.08	866	875	858	1127	607	867	862.92	0.79	0	10427	877	871	868	862	859	871	862	241	260	500	600	1	1	48224558	420	4.37	0.67	12	0.34	199.00	1308.00	1460	20230202	-40.41	790	20231024	10.13	1460	-40.41	20230202	790	10.13	20231024	1460	-40.41	20230202	790	10.13	20231024	2.46	N	115480	500	241 억	382727	N	N	N	N
75	20231215	150748	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	865	-2	5	-0.23	134194914	155561	270.96	866	875	858	1127	607	867	862.65	0.79	0	11307	877	871	868	862	859	871	862	241	260	500	600	1	1	48224558	417	4.35	0.66	12	0.32	199.00	1308.00	1460	20230202	-40.75	790	20231024	9.49	1460	-40.75	20230202	790	9.49	20231024	1460	-40.75	20230202	790	9.49	20231024	2.46	N	115480	500	241 억	382727	N	N	N	N
76	20231215	140748	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	863	-4	5	-0.46	121594463	140987	245.57	866	875	858	1127	607	867	862.45	0.79	0	15083	877	871	868	862	859	871	862	241	260	500	600	1	1	48224558	416	4.34	0.66	12	0.29	199.00	1308.00	1460	20230202	-40.89	790	20231024	9.24	1460	-40.89	20230202	790	9.24	20231024	1460	-40.89	20230202	790	9.24	20231024	2.46	N	115480	500	241 억	382727	N	N	N	N
77	20231215	130742	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	867	0	3	0.00	87180768	101052	176.01	866	875	858	1127	607	867	862.73	0.79	0	14156	877	871	868	862	859	871	862	241	260	500	600	1	1	48224558	418	4.36	0.66	12	0.21	199.00	1308.00	1460	20230202	-40.62	790	20231024	9.75	1460	-40.62	20230202	790	9.75	20231024	1460	-40.62	20230202	790	9.75	20231024	2.46	N	115480	500	241 억	382727	N	N	N	N
78	20231215	120743	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	868	1	2	0.12	80133330	92912	161.83	866	875	858	1127	607	867	862.46	0.79	0	14156	877	871	868	862	859	871	862	241	260	500	600	1	1	48224558	419	4.36	0.66	12	0.19	199.00	1308.00	1460	20230202	-40.55	790	20231024	9.87	1460	-40.55	20230202	790	9.87	20231024	1460	-40.55	20230202	790	9.87	20231024	2.46	N	115480	500	241 억	382727	N	N	N	N
79	20231215	110738	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	868	1	2	0.12	75669213	87767	152.87	866	875	858	1127	607	867	862.16	0.79	0	14156	877	871	868	862	859	871	862	241	260	500	600	1	1	48224558	419	4.36	0.66	12	0.18	199.00	1308.00	1460	20230202	-40.55	790	20231024	9.87	1460	-40.55	20230202	790	9.87	20231024	1460	-40.55	20230202	790	9.87	20231024	2.46	N	115480	500	241 억	382727	N	N	N	N
80	20231215	100743	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	868	1	2	0.12	60358827	70083	122.07	866	875	858	1127	607	867	861.25	0.79	0	14190	877	871	868	862	859	871	862	241	260	500	600	1	1	48224558	419	4.36	0.66	12	0.15	199.00	1308.00	1460	20230202	-40.55	790	20231024	9.87	1460	-40.55	20230202	790	9.87	20231024	1460	-40.55	20230202	790	9.87	20231024	2.46	N	115480	500	241 억	382727	N	N	N	N
81	20231215	090746	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	864	-3	5	-0.35	2600984	2993	5.21	866	875	864	1127	607	867	869.02	0.79	0	2	877	871	868	862	859	871	862	241	260	500	600	1	1	48224558	417	4.34	0.66	12	0.01	199.00	1308.00	1460	20230202	-40.82	790	20231024	9.37	1460	-40.82	20230202	790	9.37	20231024	1460	-40.82	20230202	790	9.37	20231024	2.46	N	115480	500	241 억	382727	N	N	N	N
82	20231214	160740	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	867	0	3	0.00	49851939	57403	59.59	867	874	865	1127	607	867	868.46	0.82	0	-10318	895	880	869	854	843	875	849	241	260	500	600	1	1	48224558	418	4.36	0.66	12	0.12	199.00	1308.00	1460	20230202	-40.62	790	20231024	9.75	1460	-40.62	20230202	790	9.75	20231024	1460	-40.62	20230202	790	9.75	20231024	2.49	N	115480	500	241 억	393056	N	N	N	N
83	20231214	150807	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	866	-1	5	-0.12	45163097	51992	53.97	867	874	865	1127	607	867	868.65	0.82	0	-10318	895	880	869	854	843	875	849	241	260	500	600	1	1	48224558	418	4.35	0.66	12	0.11	199.00	1308.00	1460	20230202	-40.68	790	20231024	9.62	1460	-40.68	20230202	790	9.62	20231024	1460	-40.68	20230202	790	9.62	20231024	2.49	N	115480	500	241 억	393056	N	N	N	N
84	20231214	140748	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	870	3	2	0.35	37853974	43562	45.22	867	874	865	1127	607	867	868.97	0.82	0	-6533	895	880	869	854	843	875	849	241	260	500	600	1	1	48224558	420	4.37	0.67	12	0.09	199.00	1308.00	1460	20230202	-40.41	790	20231024	10.13	1460	-40.41	20230202	790	10.13	20231024	1460	-40.41	20230202	790	10.13	20231024	2.49	N	115480	500	241 억	393056	N	N	N	N
85	20231214	130804	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	868	1	2	0.12	33495641	38547	40.02	867	874	865	1127	607	867	868.96	0.82	0	-6533	895	880	869	854	843	875	849	241	260	500	600	1	1	48224558	419	4.36	0.66	12	0.08	199.00	1308.00	1460	20230202	-40.55	790	20231024	9.87	1460	-40.55	20230202	790	9.87	20231024	1460	-40.55	20230202	790	9.87	20231024	2.49	N	115480	500	241 억	393056	N	N	N	N
86	20231214	120816	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	868	1	2	0.12	33147580	38146	39.60	867	874	865	1127	607	867	868.97	0.82	0	-6526	895	880	869	854	843	875	849	241	260	500	600	1	1	48224558	419	4.36	0.66	12	0.08	199.00	1308.00	1460	20230202	-40.55	790	20231024	9.87	1460	-40.55	20230202	790	9.87	20231024	1460	-40.55	20230202	790	9.87	20231024	2.49	N	115480	500	241 억	393056	N	N	N	N
87	20231214	110745	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	870	3	2	0.35	31771440	36564	37.96	867	874	865	1127	607	867	868.93	0.82	0	-6086	895	880	869	854	843	875	849	241	260	500	600	1	1	48224558	420	4.37	0.67	12	0.08	199.00	1308.00	1460	20230202	-40.41	790	20231024	10.13	1460	-40.41	20230202	790	10.13	20231024	1460	-40.41	20230202	790	10.13	20231024	2.49	N	115480	500	241 억	393056	N	N	N	N
88	20231214	100734	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	869	2	2	0.23	17447404	20065	20.83	867	874	867	1127	607	867	869.54	0.82	0	-5670	895	880	869	854	843	875	849	241	260	500	600	1	1	48224558	419	4.37	0.66	12	0.04	199.00	1308.00	1460	20230202	-40.48	790	20231024	10.00	1460	-40.48	20230202	790	10.00	20231024	1460	-40.48	20230202	790	10.00	20231024	2.49	N	115480	500	241 억	393056	N	N	N	N
89	20231214	090714	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	873	6	2	0.69	5521130	6364	6.61	867	874	867	1127	607	867	867.56	0.82	0	-679	895	880	869	854	843	875	849	241	260	500	600	1	1	48224558	421	4.39	0.67	12	0.01	199.00	1308.00	1460	20230202	-40.21	790	20231024	10.51	1460	-40.21	20230202	790	10.51	20231024	1460	-40.21	20230202	790	10.51	20231024	2.49	N	115480	500	241 억	393056	N	N	N	N
90	20231213	160739	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	867	-17	5	-1.92	83482072	96272	91.08	883	884	858	1149	619	884	867.15	0.84	0	-10113	908	895	881	868	854	902	875	241	265	500	610	1	1	48224558	418	4.36	0.66	12	0.20	199.00	1308.00	1460	20230202	-40.62	790	20231024	9.75	1460	-40.62	20230202	790	9.75	20231024	1460	-40.62	20230202	790	9.75	20231024	2.52	N	115480	500	241 억	403107	N	N	N	N
91	20231213	150756	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	865	-19	5	-2.15	74214025	85557	80.95	883	884	858	1149	619	884	867.42	0.84	0	-8540	908	895	881	868	854	902	875	241	265	500	610	1	1	48224558	417	4.35	0.66	12	0.18	199.00	1308.00	1460	20230202	-40.75	790	20231024	9.49	1460	-40.75	20230202	790	9.49	20231024	1460	-40.75	20230202	790	9.49	20231024	2.52	N	115480	500	241 억	403107	N	N	N	N
92	20231213	140754	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	868	-16	5	-1.81	68406748	78847	74.60	883	884	858	1149	619	884	867.59	0.84	0	-3778	908	895	881	868	854	902	875	241	265	500	610	1	1	48224558	419	4.36	0.66	12	0.16	199.00	1308.00	1460	20230202	-40.55	790	20231024	9.87	1460	-40.55	20230202	790	9.87	20231024	1460	-40.55	20230202	790	9.87	20231024	2.52	N	115480	500	241 억	403107	N	N	N	N
93	20231213	130755	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	869	-15	5	-1.70	67452503	77748	73.56	883	884	858	1149	619	884	867.58	0.84	0	-3313	908	895	881	868	854	902	875	241	265	500	610	1	1	48224558	419	4.37	0.66	12	0.16	199.00	1308.00	1460	20230202	-40.48	790	20231024	10.00	1460	-40.48	20230202	790	10.00	20231024	1460	-40.48	20230202	790	10.00	20231024	2.52	N	115480	500	241 억	403107	N	N	N	N
94	20231213	120753	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	871	-13	5	-1.47	62795805	72396	68.49	883	884	858	1149	619	884	867.39	0.84	0	-2886	908	895	881	868	854	902	875	241	265	500	610	1	1	48224558	420	4.38	0.67	12	0.15	199.00	1308.00	1460	20230202	-40.34	790	20231024	10.25	1460	-40.34	20230202	790	10.25	20231024	1460	-40.34	20230202	790	10.25	20231024	2.52	N	115480	500	241 억	403107	N	N	N	N
95	20231213	110755	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	864	-20	5	-2.26	59385863	68472	64.78	883	884	858	1149	619	884	867.30	0.84	0	-2896	908	895	881	868	854	902	875	241	265	500	610	1	1	48224558	417	4.34	0.66	12	0.14	199.00	1308.00	1460	20230202	-40.82	790	20231024	9.37	1460	-40.82	20230202	790	9.37	20231024	1460	-40.82	20230202	790	9.37	20231024	2.52	N	115480	500	241 억	403107	N	N	N	N
96	20231213	100758	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	861	-23	5	-2.60	43337584	49897	47.21	883	884	858	1149	619	884	868.54	0.84	0	-3633	908	895	881	868	854	902	875	241	265	500	610	1	1	48224558	415	4.33	0.66	12	0.10	199.00	1308.00	1460	20230202	-41.03	790	20231024	8.99	1460	-41.03	20230202	790	8.99	20231024	1460	-41.03	20230202	790	8.99	20231024	2.52	N	115480	500	241 억	403107	N	N	N	N
97	20231213	090748	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	874	-10	5	-1.13	21510074	24769	23.43	883	884	858	1149	619	884	868.43	0.84	0	-2686	908	895	881	868	854	902	875	241	265	500	610	1	1	48224558	421	4.39	0.67	12	0.05	199.00	1308.00	1460	20230202	-40.14	790	20231024	10.63	1460	-40.14	20230202	790	10.63	20231024	1460	-40.14	20230202	790	10.63	20231024	2.52	N	115480	500	241 억	403107	N	N	N	N
98	20231212	160722	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	884	-4	5	-0.45	92709744	105681	106.32	870	894	867	1154	622	888	877.26	0.83	0	740	899	893	884	878	869	896	881	241	266	500	620	1	1	48224558	426	4.44	0.68	12	0.22	199.00	1308.00	1460	20230202	-39.45	790	20231024	11.90	1460	-39.45	20230202	790	11.90	20231024	1460	-39.45	20230202	790	11.90	20231024	2.55	N	115480	500	241 억	402351	N	N	N	N
99	20231212	150730	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	888	0	3	0.00	88462124	100876	101.48	870	894	867	1154	622	888	876.94	0.83	0	740	899	893	884	878	869	896	881	241	266	500	620	1	1	48224558	428	4.46	0.68	12	0.21	199.00	1308.00	1460	20230202	-39.18	790	20231024	12.41	1460	-39.18	20230202	790	12.41	20231024	1460	-39.18	20230202	790	12.41	20231024	2.55	N	115480	500	241 억	402351	N	N	N	N
100	20231212	140651	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	887	-1	5	-0.11	86169553	98293	98.88	870	894	867	1154	622	888	876.66	0.83	0	920	899	893	884	878	869	896	881	241	266	500	620	1	1	48224558	428	4.46	0.68	12	0.20	199.00	1308.00	1460	20230202	-39.25	790	20231024	12.28	1460	-39.25	20230202	790	12.28	20231024	1460	-39.25	20230202	790	12.28	20231024	2.55	N	115480	500	241 억	402351	N	N	N	N
101	20231212	130651	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	888	0	3	0.00	72103714	82317	82.81	870	894	867	1154	622	888	875.93	0.83	0	-8585	899	893	884	878	869	896	881	241	266	500	620	1	1	48224558	428	4.46	0.68	12	0.17	199.00	1308.00	1460	20230202	-39.18	790	20231024	12.41	1460	-39.18	20230202	790	12.41	20231024	1460	-39.18	20230202	790	12.41	20231024	2.55	N	115480	500	241 억	402351	N	N	N	N
102	20231212	120645	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	887	-1	5	-0.11	70690140	80721	81.21	870	894	867	1154	622	888	875.73	0.83	0	-8881	899	893	884	878	869	896	881	241	266	500	620	1	1	48224558	428	4.46	0.68	12	0.17	199.00	1308.00	1460	20230202	-39.25	790	20231024	12.28	1460	-39.25	20230202	790	12.28	20231024	1460	-39.25	20230202	790	12.28	20231024	2.55	N	115480	500	241 억	402351	N	N	N	N
103	20231212	110656	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	878	-10	5	-1.13	56265996	64484	64.87	870	880	867	1154	622	888	872.56	0.83	0	-6214	899	893	884	878	869	896	881	241	266	500	620	1	1	48224558	423	4.41	0.67	12	0.13	199.00	1308.00	1460	20230202	-39.86	790	20231024	11.14	1460	-39.86	20230202	790	11.14	20231024	1460	-39.86	20230202	790	11.14	20231024	2.55	N	115480	500	241 억	402351	N	N	N	N
104	20231212	100723	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	875	-13	5	-1.46	44282831	50830	51.14	870	878	867	1154	622	888	871.19	0.83	0	-1864	899	893	884	878	869	896	881	241	266	500	620	1	1	48224558	422	4.40	0.67	12	0.11	199.00	1308.00	1460	20230202	-40.07	790	20231024	10.76	1460	-40.07	20230202	790	10.76	20231024	1460	-40.07	20230202	790	10.76	20231024	2.55	N	115480	500	241 억	402351	N	N	N	N
105	20231212	090722	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	872	-16	5	-1.80	29638112	34072	34.28	870	878	867	1154	622	888	869.87	0.83	0	-3820	899	893	884	878	869	896	881	241	266	500	620	1	1	48224558	421	4.38	0.67	12	0.07	199.00	1308.00	1460	20230202	-40.27	790	20231024	10.38	1460	-40.27	20230202	790	10.38	20231024	1460	-40.27	20230202	790	10.38	20231024	2.55	N	115480	500	241 억	402351	N	N	N	N
106	20231211	160725	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	888	6	2	0.68	87420385	99402	34.43	882	890	875	1146	618	882	879.45	0.69	-60718	8149	892	887	877	872	862	889	874	241	264	500	610	1	1	48224558	428	4.46	0.68	12	0.21	199.00	1308.00	1460	20230202	-39.18	790	20231024	12.41	1460	-39.18	20230202	790	12.41	20231024	1460	-39.18	20230202	790	12.41	20231024	2.65	N	115480	500	241 억	333445	N	N	N	N
107	20231211	150723	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	877	-5	5	-0.57	75031050	85288	29.54	882	890	875	1146	618	882	879.74	0.69	-60718	9520	892	887	877	872	862	889	874	241	264	500	610	1	1	48224558	423	4.41	0.67	12	0.18	199.00	1308.00	1460	20230202	-39.93	790	20231024	11.01	1460	-39.93	20230202	790	11.01	20231024	1460	-39.93	20230202	790	11.01	20231024	2.65	N	115480	500	241 억	333445	N	N	N	N
108	20231211	140722	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	881	-1	5	-0.11	68926509	78340	27.13	882	890	875	1146	618	882	879.84	0.69	-60718	10259	892	887	877	872	862	889	874	241	264	500	610	1	1	48224558	425	4.43	0.67	12	0.16	199.00	1308.00	1460	20230202	-39.66	790	20231024	11.52	1460	-39.66	20230202	790	11.52	20231024	1460	-39.66	20230202	790	11.52	20231024	2.65	N	115480	500	241 억	333445	N	N	N	N
109	20231211	130723	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	880	-2	5	-0.23	48529185	55082	19.08	882	890	875	1146	618	882	881.04	0.69	-60718	9957	892	887	877	872	862	889	874	241	264	500	610	1	1	48224558	424	4.42	0.67	12	0.11	199.00	1308.00	1460	20230202	-39.73	790	20231024	11.39	1460	-39.73	20230202	790	11.39	20231024	1460	-39.73	20230202	790	11.39	20231024	2.65	N	115480	500	241 억	333445	N	N	N	N
110	20231211	120723	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	876	-6	5	-0.68	44981578	51055	17.68	882	890	875	1146	618	882	881.04	0.69	-60718	9965	892	887	877	872	862	889	874	241	264	500	610	1	1	48224558	422	4.40	0.67	12	0.11	199.00	1308.00	1460	20230202	-40.00	790	20231024	10.89	1460	-40.00	20230202	790	10.89	20231024	1460	-40.00	20230202	790	10.89	20231024	2.65	N	115480	500	241 억	333445	N	N	N	N
111	20231211	110720	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	882	0	3	0.00	32610141	36972	12.81	882	890	875	1146	618	882	882.02	0.69	-60718	9982	892	887	877	872	862	889	874	241	264	500	610	1	1	48224558	425	4.43	0.67	12	0.08	199.00	1308.00	1460	20230202	-39.59	790	20231024	11.65	1460	-39.59	20230202	790	11.65	20231024	1460	-39.59	20230202	790	11.65	20231024	2.65	N	115480	500	241 억	333445	N	N	N	N
112	20231211	100718	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	889	7	2	0.79	26068048	29540	10.23	882	890	875	1146	618	882	882.47	0.69	-60718	9000	892	887	877	872	862	889	874	241	264	500	610	1	1	48224558	429	4.47	0.68	12	0.06	199.00	1308.00	1460	20230202	-39.11	790	20231024	12.53	1460	-39.11	20230202	790	12.53	20231024	1460	-39.11	20230202	790	12.53	20231024	2.65	N	115480	500	241 억	333445	N	N	N	N
113	20231211	090719	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	877	-5	5	-0.57	18484141	20967	7.26	882	889	875	1146	618	882	881.58	0.69	-60718	6912	892	887	877	872	862	889	874	241	264	500	610	1	1	48224558	423	4.41	0.67	12	0.04	199.00	1308.00	1460	20230202	-39.93	790	20231024	11.01	1460	-39.93	20230202	790	11.01	20231024	1460	-39.93	20230202	790	11.01	20231024	2.65	N	115480	500	241 억	333445	N	N	N	N
114	20231208	160710	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	882	5	2	0.57	252066164	288700	120.12	882	882	867	1140	614	877	873.11	0.69	0	56748	917	897	887	867	857	892	862	241	263	500	610	1	1	48224558	425	4.43	0.67	12	0.60	199.00	1308.00	1460	20230202	-39.59	790	20231024	11.65	1460	-39.59	20230202	790	11.65	20231024	1460	-39.59	20230202	790	11.65	20231024	2.74	N	115480	500	241 억	333445	N	N	N	N
115	20231208	150715	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	879	2	2	0.23	244675332	280313	116.63	882	882	867	1140	614	877	872.86	0.69	0	56746	917	897	887	867	857	892	862	241	263	500	610	1	1	48224558	424	4.42	0.67	12	0.58	199.00	1308.00	1460	20230202	-39.79	790	20231024	11.27	1460	-39.79	20230202	790	11.27	20231024	1460	-39.79	20230202	790	11.27	20231024	2.74	N	115480	500	241 억	333445	N	N	N	N
116	20231208	140713	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	877	0	3	0.00	182846142	209823	87.30	882	882	867	1140	614	877	871.43	0.69	0	52883	917	897	887	867	857	892	862	241	263	500	610	1	1	48224558	423	4.41	0.67	12	0.44	199.00	1308.00	1460	20230202	-39.93	790	20231024	11.01	1460	-39.93	20230202	790	11.01	20231024	1460	-39.93	20230202	790	11.01	20231024	2.74	N	115480	500	241 억	333445	N	N	N	N
117	20231208	130713	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	871	-6	5	-0.68	165364139	189796	78.97	882	882	867	1140	614	877	871.27	0.69	0	48071	917	897	887	867	857	892	862	241	263	500	610	1	1	48224558	420	4.38	0.67	12	0.39	199.00	1308.00	1460	20230202	-40.34	790	20231024	10.25	1460	-40.34	20230202	790	10.25	20231024	1460	-40.34	20230202	790	10.25	20231024	2.74	N	115480	500	241 억	333445	N	N	N	N
118	20231208	120709	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	872	-5	5	-0.57	149784467	171952	71.55	882	882	867	1140	614	877	871.08	0.69	0	48363	917	897	887	867	857	892	862	241	263	500	610	1	1	48224558	421	4.38	0.67	12	0.36	199.00	1308.00	1460	20230202	-40.27	790	20231024	10.38	1460	-40.27	20230202	790	10.38	20231024	1460	-40.27	20230202	790	10.38	20231024	2.74	N	115480	500	241 억	333445	N	N	N	N
119	20231208	110708	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	881	4	2	0.46	68645303	78719	32.75	882	882	869	1140	614	877	872.03	0.69	0	9870	917	897	887	867	857	892	862	241	263	500	610	1	1	48224558	425	4.43	0.67	12	0.16	199.00	1308.00	1460	20230202	-39.66	790	20231024	11.52	1460	-39.66	20230202	790	11.52	20231024	1460	-39.66	20230202	790	11.52	20231024	2.74	N	115480	500	241 억	333445	N	N	N	N
120	20231208	100716	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	873	-4	5	-0.46	56975508	65388	27.21	882	882	869	1140	614	877	871.35	0.69	0	10151	917	897	887	867	857	892	862	241	263	500	610	1	1	48224558	421	4.39	0.67	12	0.14	199.00	1308.00	1460	20230202	-40.21	790	20231024	10.51	1460	-40.21	20230202	790	10.51	20231024	1460	-40.21	20230202	790	10.51	20231024	2.74	N	115480	500	241 억	333445	N	N	N	N
121	20231208	090706	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	876	-1	5	-0.11	12032328	13784	5.74	882	882	870	1140	614	877	872.92	0.69	0	-1393	917	897	887	867	857	892	862	241	263	500	610	1	1	48224558	422	4.40	0.67	12	0.03	199.00	1308.00	1460	20230202	-40.00	790	20231024	10.89	1460	-40.00	20230202	790	10.89	20231024	1460	-40.00	20230202	790	10.89	20231024	2.74	N	115480	500	241 억	333445	N	N	N	N
122	20231207	160709	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	877	-29	5	-3.20	213180015	238847	127.98	906	907	877	1177	635	906	892.60	0.70	0	-5960	960	933	891	864	822	912	843	241	271	500	630	1	1	48224558	423	4.41	0.67	12	0.50	199.00	1308.00	1460	20230202	-39.93	790	20231024	11.01	1460	-39.93	20230202	790	11.01	20231024	1460	-39.93	20230202	790	11.01	20231024	2.82	N	115480	500	241 억	338531	N	N	N	N
123	20231207	150710	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	881	-25	5	-2.76	193619276	216575	116.05	906	907	880	1177	635	906	894.00	0.70	0	-3374	960	933	891	864	822	912	843	241	271	500	630	1	1	48224558	425	4.43	0.67	12	0.45	199.00	1308.00	1460	20230202	-39.66	790	20231024	11.52	1460	-39.66	20230202	790	11.52	20231024	1460	-39.66	20230202	790	11.52	20231024	2.82	N	115480	500	241 억	338531	N	N	N	N
124	20231207	140707	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	894	-12	5	-1.32	140345512	156355	83.78	906	907	890	1177	635	906	897.60	0.70	0	-6318	960	933	891	864	822	912	843	241	271	500	630	1	1	48224558	431	4.49	0.68	12	0.32	199.00	1308.00	1460	20230202	-38.77	790	20231024	13.16	1460	-38.77	20230202	790	13.16	20231024	1460	-38.77	20230202	790	13.16	20231024	2.82	N	115480	500	241 억	338531	N	N	N	N
125	20231207	130706	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	895	-11	5	-1.21	136701422	152274	81.59	906	907	890	1177	635	906	897.73	0.70	0	-6318	960	933	891	864	822	912	843	241	271	500	630	1	1	48224558	432	4.50	0.68	12	0.32	199.00	1308.00	1460	20230202	-38.70	790	20231024	13.29	1460	-38.70	20230202	790	13.29	20231024	1460	-38.70	20230202	790	13.29	20231024	2.82	N	115480	500	241 억	338531	N	N	N	N
126	20231207	120708	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	895	-11	5	-1.21	100445885	111641	59.82	906	907	894	1177	635	906	899.72	0.70	0	-6636	960	933	891	864	822	912	843	241	271	500	630	1	1	48224558	432	4.50	0.68	12	0.23	199.00	1308.00	1460	20230202	-38.70	790	20231024	13.29	1460	-38.70	20230202	790	13.29	20231024	1460	-38.70	20230202	790	13.29	20231024	2.82	N	115480	500	241 억	338531	N	N	N	N
127	20231207	110703	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	895	-11	5	-1.21	91426983	101624	54.45	906	907	895	1177	635	906	899.65	0.70	0	-3360	960	933	891	864	822	912	843	241	271	500	630	1	1	48224558	432	4.50	0.68	12	0.21	199.00	1308.00	1460	20230202	-38.70	790	20231024	13.29	1460	-38.70	20230202	790	13.29	20231024	1460	-38.70	20230202	790	13.29	20231024	2.82	N	115480	500	241 억	338531	N	N	N	N
128	20231207	100702	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	905	-1	5	-0.11	35876436	39771	21.31	906	907	895	1177	635	906	902.07	0.70	0	-4631	960	933	891	864	822	912	843	241	271	500	630	1	1	48224558	436	4.55	0.69	12	0.08	199.00	1308.00	1460	20230202	-38.01	790	20231024	14.56	1460	-38.01	20230202	790	14.56	20231024	1460	-38.01	20230202	790	14.56	20231024	2.82	N	115480	500	241 억	338531	N	N	N	N
129	20231207	090709	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	897	-9	5	-0.99	3643676	4051	2.17	906	906	897	1177	635	906	899.29	0.70	0	-327	960	933	891	864	822	912	843	241	271	500	630	1	1	48224558	433	4.51	0.69	12	0.01	199.00	1308.00	1460	20230202	-38.56	790	20231024	13.54	1460	-38.56	20230202	790	13.54	20231024	1460	-38.56	20230202	790	13.54	20231024	2.82	N	115480	500	241 억	338531	N	N	N	N
130	20231206	160658	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	906	-13	5	-1.41	167326456	186562	82.56	918	918	849	1194	644	919	896.88	0.71	0	-9269	933	926	912	905	891	929	908	241	275	500	640	1	1	48224558	437	4.55	0.69	12	0.39	199.00	1308.00	1460	20230202	-37.95	790	20231024	14.68	1460	-37.95	20230202	790	14.68	20231024	1460	-37.95	20230202	790	14.68	20231024	2.81	N	115480	500	241 억	342845	N	N	N	N
131	20231206	150709	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	892	-27	5	-2.94	160479151	178966	79.20	918	918	849	1194	644	919	896.69	0.71	0	-6160	933	926	912	905	891	929	908	241	275	500	640	1	1	48224558	430	4.48	0.68	12	0.37	199.00	1308.00	1460	20230202	-38.90	790	20231024	12.91	1460	-38.90	20230202	790	12.91	20231024	1460	-38.90	20230202	790	12.91	20231024	2.81	N	115480	500	241 억	342845	N	N	N	N
132	20231206	140708	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	895	-24	5	-2.61	130439140	145255	64.28	918	918	849	1194	644	919	897.99	0.71	0	1563	933	926	912	905	891	929	908	241	275	500	640	1	1	48224558	432	4.50	0.68	12	0.30	199.00	1308.00	1460	20230202	-38.70	790	20231024	13.29	1460	-38.70	20230202	790	13.29	20231024	1460	-38.70	20230202	790	13.29	20231024	2.81	N	115480	500	241 억	342845	N	N	N	N
133	20231206	130700	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	899	-20	5	-2.18	119573850	133136	58.92	918	918	849	1194	644	919	898.12	0.71	0	2012	933	926	912	905	891	929	908	241	275	500	640	1	1	48224558	434	4.52	0.69	12	0.28	199.00	1308.00	1460	20230202	-38.42	790	20231024	13.80	1460	-38.42	20230202	790	13.80	20231024	1460	-38.42	20230202	790	13.80	20231024	2.81	N	115480	500	241 억	342845	N	N	N	N
134	20231206	120657	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	896	-23	5	-2.50	101797519	113271	50.13	918	918	849	1194	644	919	898.69	0.71	0	4452	933	926	912	905	891	929	908	241	275	500	640	1	1	48224558	432	4.50	0.69	12	0.23	199.00	1308.00	1460	20230202	-38.63	790	20231024	13.42	1460	-38.63	20230202	790	13.42	20231024	1460	-38.63	20230202	790	13.42	20231024	2.81	N	115480	500	241 억	342845	N	N	N	N
135	20231206	110710	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	897	-22	5	-2.39	69248465	76901	34.03	918	918	849	1194	644	919	900.46	0.71	0	-3731	933	926	912	905	891	929	908	241	275	500	640	1	1	48224558	433	4.51	0.69	12	0.16	199.00	1308.00	1460	20230202	-38.56	790	20231024	13.54	1460	-38.56	20230202	790	13.54	20231024	1460	-38.56	20230202	790	13.54	20231024	2.81	N	115480	500	241 억	342845	N	N	N	N
136	20231206	100701	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	893	-26	5	-2.83	52436133	58134	25.73	918	918	849	1194	644	919	901.96	0.71	0	-4560	933	926	912	905	891	929	908	241	275	500	640	1	1	48224558	431	4.49	0.68	12	0.12	199.00	1308.00	1460	20230202	-38.84	790	20231024	13.04	1460	-38.84	20230202	790	13.04	20231024	1460	-38.84	20230202	790	13.04	20231024	2.81	N	115480	500	241 억	342845	N	N	N	N
137	20231206	090703	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	918	-1	5	-0.11	10000861	10908	4.83	918	918	910	1194	644	919	916.82	0.71	0	-3903	933	926	912	905	891	929	908	241	275	500	640	1	1	48224558	443	4.61	0.70	12	0.02	199.00	1308.00	1460	20230202	-37.12	790	20231024	16.20	1460	-37.12	20230202	790	16.20	20231024	1460	-37.12	20230202	790	16.20	20231024	2.81	N	115480	500	241 억	342845	N	N	N	N
138	20231205	160707	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	919	0	3	0.00	204576180	225883	183.72	901	919	898	1194	644	919	905.66	0.71	0	-2993	936	927	917	908	898	932	913	241	275	500	640	1	1	48224558	443	4.62	0.70	12	0.47	199.00	1308.00	1460	20230202	-37.05	790	20231024	16.33	1460	-37.05	20230202	790	16.33	20231024	1460	-37.05	20230202	790	16.33	20231024	2.78	N	115480	500	241 억	341456	N	N	N	N
139	20231205	150702	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	917	-2	5	-0.22	189177522	209103	170.08	901	919	898	1194	644	919	904.71	0.71	0	-1384	936	927	917	908	898	932	913	241	275	500	640	1	1	48224558	442	4.61	0.70	12	0.43	199.00	1308.00	1460	20230202	-37.19	790	20231024	16.08	1460	-37.19	20230202	790	16.08	20231024	1460	-37.19	20230202	790	16.08	20231024	2.78	N	115480	500	241 억	341456	N	N	N	N
140	20231205	140703	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	908	-11	5	-1.20	154094361	170705	138.84	901	914	898	1194	644	919	902.69	0.71	0	178	936	927	917	908	898	932	913	241	275	500	640	1	1	48224558	438	4.56	0.69	12	0.35	199.00	1308.00	1460	20230202	-37.81	790	20231024	14.94	1460	-37.81	20230202	790	14.94	20231024	1460	-37.81	20230202	790	14.94	20231024	2.78	N	115480	500	241 억	341456	N	N	N	N
141	20231205	130701	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	903	-16	5	-1.74	142934734	158396	128.83	901	914	898	1194	644	919	902.39	0.71	0	765	936	927	917	908	898	932	913	241	275	500	640	1	1	48224558	435	4.54	0.69	12	0.33	199.00	1308.00	1460	20230202	-38.15	790	20231024	14.30	1460	-38.15	20230202	790	14.30	20231024	1460	-38.15	20230202	790	14.30	20231024	2.78	N	115480	500	241 억	341456	N	N	N	N
142	20231205	120657	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	908	-11	5	-1.20	135671838	150368	122.30	901	914	898	1194	644	919	902.27	0.71	0	4164	936	927	917	908	898	932	913	241	275	500	640	1	1	48224558	438	4.56	0.69	12	0.31	199.00	1308.00	1460	20230202	-37.81	790	20231024	14.94	1460	-37.81	20230202	790	14.94	20231024	1460	-37.81	20230202	790	14.94	20231024	2.78	N	115480	500	241 억	341456	N	N	N	N
143	20231205	110657	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	903	-16	5	-1.74	110141939	122155	99.36	901	914	898	1194	644	919	901.66	0.71	0	2694	936	927	917	908	898	932	913	241	275	500	640	1	1	48224558	435	4.54	0.69	12	0.25	199.00	1308.00	1460	20230202	-38.15	790	20231024	14.30	1460	-38.15	20230202	790	14.30	20231024	1460	-38.15	20230202	790	14.30	20231024	2.78	N	115480	500	241 억	341456	N	N	N	N
144	20231205	100700	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	906	-13	5	-1.41	71166615	78856	64.14	901	914	900	1194	644	919	902.49	0.71	0	3929	936	927	917	908	898	932	913	241	275	500	640	1	1	48224558	437	4.55	0.69	12	0.16	199.00	1308.00	1460	20230202	-37.95	790	20231024	14.68	1460	-37.95	20230202	790	14.68	20231024	1460	-37.95	20230202	790	14.68	20231024	2.78	N	115480	500	241 억	341456	N	N	N	N
145	20231205	090656	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	905	-14	5	-1.52	36962912	41013	33.36	901	910	901	1194	644	919	901.25	0.71	0	-1152	936	927	917	908	898	932	913	241	275	500	640	1	1	48224558	436	4.55	0.69	12	0.09	199.00	1308.00	1460	20230202	-38.01	790	20231024	14.56	1460	-38.01	20230202	790	14.56	20231024	1460	-38.01	20230202	790	14.56	20231024	2.78	N	115480	500	241 억	341456	N	N	N	N
146	20231204	160654	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	919	2	2	0.22	111917551	122331	64.69	913	926	907	1192	642	917	914.87	0.69	0	6020	949	932	913	896	877	941	905	241	275	500	640	1	1	48224558	443	4.62	0.70	12	0.25	199.00	1308.00	1460	20230202	-37.05	790	20231024	16.33	1460	-37.05	20230202	790	16.33	20231024	1460	-37.05	20230202	790	16.33	20231024	2.75	N	115480	500	241 억	334472	N	N	N	N
147	20231204	150658	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	918	1	2	0.11	110559444	120853	63.91	913	926	907	1192	642	917	914.83	0.69	0	6727	949	932	913	896	877	941	905	241	275	500	640	1	1	48224558	443	4.61	0.70	12	0.25	199.00	1308.00	1460	20230202	-37.12	790	20231024	16.20	1460	-37.12	20230202	790	16.20	20231024	1460	-37.12	20230202	790	16.20	20231024	2.75	N	115480	500	241 억	334472	N	N	N	N
148	20231204	140653	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	917	0	3	0.00	97059780	106069	56.09	913	926	907	1192	642	917	915.06	0.69	0	5429	949	932	913	896	877	941	905	241	275	500	640	1	1	48224558	442	4.61	0.70	12	0.22	199.00	1308.00	1460	20230202	-37.19	790	20231024	16.08	1460	-37.19	20230202	790	16.08	20231024	1460	-37.19	20230202	790	16.08	20231024	2.75	N	115480	500	241 억	334472	N	N	N	N
149	20231204	130652	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	914	-3	5	-0.33	82935101	90674	47.95	913	926	907	1192	642	917	914.65	0.69	0	2351	949	932	913	896	877	941	905	241	275	500	640	1	1	48224558	441	4.59	0.70	12	0.19	199.00	1308.00	1460	20230202	-37.40	790	20231024	15.70	1460	-37.40	20230202	790	15.70	20231024	1460	-37.40	20230202	790	15.70	20231024	2.75	N	115480	500	241 억	334472	N	N	N	N
150	20231204	120652	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	910	-7	5	-0.76	75673273	82723	43.75	913	926	907	1192	642	917	914.78	0.69	0	2557	949	932	913	896	877	941	905	241	275	500	640	1	1	48224558	439	4.57	0.70	12	0.17	199.00	1308.00	1460	20230202	-37.67	790	20231024	15.19	1460	-37.67	20230202	790	15.19	20231024	1460	-37.67	20230202	790	15.19	20231024	2.75	N	115480	500	241 억	334472	N	N	N	N
151	20231204	110654	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	908	-9	5	-0.98	68234848	74544	39.42	913	926	907	1192	642	917	915.36	0.69	0	1666	949	932	913	896	877	941	905	241	275	500	640	1	1	48224558	438	4.56	0.69	12	0.15	199.00	1308.00	1460	20230202	-37.81	790	20231024	14.94	1460	-37.81	20230202	790	14.94	20231024	1460	-37.81	20230202	790	14.94	20231024	2.75	N	115480	500	241 억	334472	N	N	N	N
152	20231204	100654	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	915	-2	5	-0.22	49112596	53548	28.32	913	926	910	1192	642	917	917.17	0.69	0	4682	949	932	913	896	877	941	905	241	275	500	640	1	1	48224558	441	4.60	0.70	12	0.11	199.00	1308.00	1460	20230202	-37.33	790	20231024	15.82	1460	-37.33	20230202	790	15.82	20231024	1460	-37.33	20230202	790	15.82	20231024	2.75	N	115480	500	241 억	334472	N	N	N	N
153	20231204	090653	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	920	3	2	0.33	31755746	34635	18.32	913	926	910	1192	642	917	916.87	0.69	0	2201	949	932	913	896	877	941	905	241	275	500	640	1	1	48224558	444	4.62	0.70	12	0.07	199.00	1308.00	1460	20230202	-36.99	790	20231024	16.46	1460	-36.99	20230202	790	16.46	20231024	1460	-36.99	20230202	790	16.46	20231024	2.75	N	115480	500	241 억	334472	N	N	N	N
154	20231201	160653	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	917	10	2	1.10	172119774	188988	120.42	907	930	894	1179	635	907	910.74	0.71	0	-7987	925	915	907	897	889	912	894	241	272	500	630	1	1	48224558	442	4.61	0.70	12	0.39	199.00	1308.00	1460	20230202	-37.19	790	20231024	16.08	1460	-37.19	20230202	790	16.08	20231024	1460	-37.19	20230202	790	16.08	20231024	2.72	N	115480	500	241 억	342508	N	N	N	N
155	20231201	150652	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	914	7	2	0.77	160925943	176754	112.63	907	930	894	1179	635	907	910.45	0.71	0	-8134	925	915	907	897	889	912	894	241	272	500	630	1	1	48224558	441	4.59	0.70	12	0.37	199.00	1308.00	1460	20230202	-37.40	790	20231024	15.70	1460	-37.40	20230202	790	15.70	20231024	1460	-37.40	20230202	790	15.70	20231024	2.72	N	115480	500	241 억	342508	N	N	N	N
156	20231201	140652	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	915	8	2	0.88	130626882	143708	91.57	907	930	894	1179	635	907	908.97	0.71	0	-9045	925	915	907	897	889	912	894	241	272	500	630	1	1	48224558	441	4.60	0.70	12	0.30	199.00	1308.00	1460	20230202	-37.33	790	20231024	15.82	1460	-37.33	20230202	790	15.82	20231024	1460	-37.33	20230202	790	15.82	20231024	2.72	N	115480	500	241 억	342508	N	N	N	N
157	20231201	130654	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	917	10	2	1.10	121221886	133441	85.03	907	930	894	1179	635	907	908.43	0.71	0	-9698	925	915	907	897	889	912	894	241	272	500	630	1	1	48224558	442	4.61	0.70	12	0.28	199.00	1308.00	1460	20230202	-37.19	790	20231024	16.08	1460	-37.19	20230202	790	16.08	20231024	1460	-37.19	20230202	790	16.08	20231024	2.72	N	115480	500	241 억	342508	N	N	N	N
158	20231201	120657	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	911	4	2	0.44	103717904	114271	72.81	907	930	894	1179	635	907	907.65	0.71	0	-8095	925	915	907	897	889	912	894	241	272	500	630	1	1	48224558	439	4.58	0.70	12	0.24	199.00	1308.00	1460	20230202	-37.60	790	20231024	15.32	1460	-37.60	20230202	790	15.32	20231024	1460	-37.60	20230202	790	15.32	20231024	2.72	N	115480	500	241 억	342508	N	N	N	N
159	20231201	110654	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	910	3	2	0.33	86624433	95483	60.84	907	930	894	1179	635	907	907.22	0.71	0	-8459	925	915	907	897	889	912	894	241	272	500	630	1	1	48224558	439	4.57	0.70	12	0.20	199.00	1308.00	1460	20230202	-37.67	790	20231024	15.19	1460	-37.67	20230202	790	15.19	20231024	1460	-37.67	20230202	790	15.19	20231024	2.72	N	115480	500	241 억	342508	N	N	N	N
160	20231201	100659	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	904	-3	5	-0.33	36550742	40626	25.89	907	907	894	1179	635	907	899.69	0.71	0	-11747	925	915	907	897	889	912	894	241	272	500	630	1	1	48224558	436	4.54	0.69	12	0.08	199.00	1308.00	1460	20230202	-38.08	790	20231024	14.43	1460	-38.08	20230202	790	14.43	20231024	1460	-38.08	20230202	790	14.43	20231024	2.72	N	115480	500	241 억	342508	N	N	N	N
161	20231201	090651	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	906	-1	5	-0.11	5116516	5645	3.60	907	907	901	1179	635	907	906.38	0.71	0	-1130	925	915	907	897	889	912	894	241	272	500	630	1	1	48224558	437	4.55	0.69	12	0.01	199.00	1308.00	1460	20230202	-37.95	790	20231024	14.68	1460	-37.95	20230202	790	14.68	20231024	1460	-37.95	20230202	790	14.68	20231024	2.72	N	115480	500	241 억	342508	N	N	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History