KissMeData/363250/price/prices-20241201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

2025-02-06 23:16:41 +09:00

72 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	20241231	161301	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8440	290	2	3.56	172277870	20873	39.85	8170	8560	8000	10590	5710	8150	8253.62	1.23	3658	3154	8736	8442	8106	7812	7476	8590	7960	35	2440	500	5540	10	1	7032798	594	-7.41	2.15	12	0.30	-1139.00	3931.00	12800	20240822	-34.06	5390	20240307	56.59	12800	-34.06	20240822	5390	56.59	20240307	12800	-34.06	20240822	5390	56.59	20240307	3.81	N	363250	500	35 억	86373	N	N	N	N
3	20241231	151245	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8440	290	2	3.56	172277870	20873	39.85	8170	8560	8000	10590	5710	8150	8253.62	1.23	3658	3154	8736	8442	8106	7812	7476	8590	7960	35	2440	500	5540	10	1	7032798	594	-7.41	2.15	12	0.30	-1139.00	3931.00	12800	20240822	-34.06	5390	20240307	56.59	12800	-34.06	20240822	5390	56.59	20240307	12800	-34.06	20240822	5390	56.59	20240307	3.81	N	363250	500	35 억	86373	N	N	N	N
4	20241231	141300	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8440	290	2	3.56	172277870	20873	39.85	8170	8560	8000	10590	5710	8150	8253.62	1.23	3658	3154	8736	8442	8106	7812	7476	8590	7960	35	2440	500	5540	10	1	7032798	594	-7.41	2.15	12	0.30	-1139.00	3931.00	12800	20240822	-34.06	5390	20240307	56.59	12800	-34.06	20240822	5390	56.59	20240307	12800	-34.06	20240822	5390	56.59	20240307	3.81	N	363250	500	35 억	86373	N	N	N	N
5	20241231	131301	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8440	290	2	3.56	172277870	20873	39.85	8170	8560	8000	10590	5710	8150	8253.62	1.23	3658	3154	8736	8442	8106	7812	7476	8590	7960	35	2440	500	5540	10	1	7032798	594	-7.41	2.15	12	0.30	-1139.00	3931.00	12800	20240822	-34.06	5390	20240307	56.59	12800	-34.06	20240822	5390	56.59	20240307	12800	-34.06	20240822	5390	56.59	20240307	3.81	N	363250	500	35 억	86373	N	N	N	N
6	20241231	121300	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8440	290	2	3.56	172277870	20873	39.85	8170	8560	8000	10590	5710	8150	8253.62	1.23	3658	3154	8736	8442	8106	7812	7476	8590	7960	35	2440	500	5540	10	1	7032798	594	-7.41	2.15	12	0.30	-1139.00	3931.00	12800	20240822	-34.06	5390	20240307	56.59	12800	-34.06	20240822	5390	56.59	20240307	12800	-34.06	20240822	5390	56.59	20240307	3.81	N	363250	500	35 억	86373	N	N	N	N
7	20241231	111259	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8440	290	2	3.56	172277870	20873	39.85	8170	8560	8000	10590	5710	8150	8253.62	1.23	3658	3154	8736	8442	8106	7812	7476	8590	7960	35	2440	500	5540	10	1	7032798	594	-7.41	2.15	12	0.30	-1139.00	3931.00	12800	20240822	-34.06	5390	20240307	56.59	12800	-34.06	20240822	5390	56.59	20240307	12800	-34.06	20240822	5390	56.59	20240307	3.81	N	363250	500	35 억	86373	N	N	N	N
8	20241231	101253	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8440	290	2	3.56	172277870	20873	39.85	8170	8560	8000	10590	5710	8150	8253.62	1.23	3658	3154	8736	8442	8106	7812	7476	8590	7960	35	2440	500	5540	10	1	7032798	594	-7.41	2.15	12	0.30	-1139.00	3931.00	12800	20240822	-34.06	5390	20240307	56.59	12800	-34.06	20240822	5390	56.59	20240307	12800	-34.06	20240822	5390	56.59	20240307	3.81	N	363250	500	35 억	86373	N	N	N	N
9	20241231	091255	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8440	290	2	3.56	172277870	20873	39.85	8170	8560	8000	10590	5710	8150	8253.62	1.23	3658	3154	8736	8442	8106	7812	7476	8590	7960	35	2440	500	5540	10	1	7032798	594	-7.41	2.15	12	0.30	-1139.00	3931.00	12800	20240822	-34.06	5390	20240307	56.59	12800	-34.06	20240822	5390	56.59	20240307	12800	-34.06	20240822	5390	56.59	20240307	3.81	N	363250	500	35 억	86373	N	N	N	N
10	20241230	161252	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8440	290	2	3.56	172277870	20873	39.85	8170	8560	8000	10590	5710	8150	8253.62	1.18	0	3154	8736	8442	8106	7812	7476	8590	7960	35	2440	500	5540	10	1	7032798	594	-7.41	2.15	12	0.30	-1139.00	3931.00	12800	20240822	-34.06	5390	20240307	56.59	12800	-34.06	20240822	5390	56.59	20240307	12800	-34.06	20240822	5390	56.59	20240307	3.81	N	363250	500	35 억	82715	N	N	N	N
11	20241230	151256	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8420	270	2	3.31	149000910	18107	34.57	8170	8560	8000	10590	5710	8150	8228.91	1.18	0	3717	8736	8442	8106	7812	7476	8590	7960	35	2440	500	5540	10	1	7032798	592	-7.39	2.14	12	0.26	-1139.00	3931.00	12800	20240822	-34.22	5390	20240307	56.22	12800	-34.22	20240822	5390	56.22	20240307	12800	-34.22	20240822	5390	56.22	20240307	3.81	N	363250	500	35 억	82715	N	N	N	N
12	20241230	141256	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8270	120	2	1.47	119944420	14635	27.94	8170	8560	8000	10590	5710	8150	8195.72	1.18	0	3000	8736	8442	8106	7812	7476	8590	7960	35	2440	500	5540	10	1	7032798	582	-7.26	2.10	12	0.21	-1139.00	3931.00	12800	20240822	-35.39	5390	20240307	53.43	12800	-35.39	20240822	5390	53.43	20240307	12800	-35.39	20240822	5390	53.43	20240307	3.81	N	363250	500	35 억	82715	N	N	N	N
13	20241230	131257	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8250	100	2	1.23	113645310	13875	26.49	8170	8560	8000	10590	5710	8150	8190.65	1.18	0	3060	8736	8442	8106	7812	7476	8590	7960	35	2440	500	5540	10	1	7032798	580	-7.24	2.10	12	0.20	-1139.00	3931.00	12800	20240822	-35.55	5390	20240307	53.06	12800	-35.55	20240822	5390	53.06	20240307	12800	-35.55	20240822	5390	53.06	20240307	3.81	N	363250	500	35 억	82715	N	N	N	N
14	20241230	121253	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8250	100	2	1.23	96891150	11849	22.62	8170	8560	8000	10590	5710	8150	8177.16	1.18	0	2988	8736	8442	8106	7812	7476	8590	7960	35	2440	500	5540	10	1	7032798	580	-7.24	2.10	12	0.17	-1139.00	3931.00	12800	20240822	-35.55	5390	20240307	53.06	12800	-35.55	20240822	5390	53.06	20240307	12800	-35.55	20240822	5390	53.06	20240307	3.81	N	363250	500	35 억	82715	N	N	N	N
15	20241230	111254	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8150	0	3	0.00	43730870	5418	10.35	8170	8180	8000	10590	5710	8150	8071.40	1.18	0	-166	8736	8442	8106	7812	7476	8590	7960	35	2440	500	5540	10	1	7032798	573	-7.16	2.07	12	0.08	-1139.00	3931.00	12800	20240822	-36.33	5390	20240307	51.21	12800	-36.33	20240822	5390	51.21	20240307	12800	-36.33	20240822	5390	51.21	20240307	3.81	N	363250	500	35 억	82715	N	N	N	N
16	20241230	101253	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8080	-70	5	-0.86	30996440	3848	7.35	8170	8180	8000	10590	5710	8150	8055.21	1.18	0	522	8736	8442	8106	7812	7476	8590	7960	35	2440	500	5540	10	1	7032798	568	-7.09	2.06	12	0.05	-1139.00	3931.00	12800	20240822	-36.88	5390	20240307	49.91	12800	-36.88	20240822	5390	49.91	20240307	12800	-36.88	20240822	5390	49.91	20240307	3.81	N	363250	500	35 억	82715	N	N	N	N
17	20241230	091256	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8030	-120	5	-1.47	3026980	372	0.71	8170	8180	8030	10590	5710	8150	8137.04	1.18	0	-372	8736	8442	8106	7812	7476	8590	7960	35	2440	500	5540	10	1	7032798	565	-7.05	2.04	12	0.01	-1139.00	3931.00	12800	20240822	-37.27	5390	20240307	48.98	12800	-37.27	20240822	5390	48.98	20240307	12800	-37.27	20240822	5390	48.98	20240307	3.81	N	363250	500	35 억	82715	N	N	N	N
18	20241227	161249	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8150	160	2	2.00	428536760	52373	126.36	7770	8400	7770	10380	5600	7990	8182.40	1.13	0	3324	8676	8332	8146	7802	7616	8240	7710	35	2390	500	5430	10	1	7032798	573	-7.16	2.07	12	0.74	-1139.00	3931.00	12800	20240822	-36.33	5390	20240307	51.21	12800	-36.33	20240822	5390	51.21	20240307	12800	-36.33	20240822	5390	51.21	20240307	3.84	N	363250	500	35 억	79383	N	N	N	N
19	20241227	151248	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8150	160	2	2.00	419484510	51263	123.69	7770	8400	7770	10380	5600	7990	8182.99	1.13	0	3256	8676	8332	8146	7802	7616	8240	7710	35	2390	500	5430	10	1	7032798	573	-7.16	2.07	12	0.73	-1139.00	3931.00	12800	20240822	-36.33	5390	20240307	51.21	12800	-36.33	20240822	5390	51.21	20240307	12800	-36.33	20240822	5390	51.21	20240307	3.84	N	363250	500	35 억	79383	N	N	N	N
20	20241227	141251	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8120	130	2	1.63	330760180	40388	97.45	7770	8400	7770	10380	5600	7990	8189.57	1.13	0	3438	8676	8332	8146	7802	7616	8240	7710	35	2390	500	5430	10	1	7032798	571	-7.13	2.07	12	0.57	-1139.00	3931.00	12800	20240822	-36.56	5390	20240307	50.65	12800	-36.56	20240822	5390	50.65	20240307	12800	-36.56	20240822	5390	50.65	20240307	3.84	N	363250	500	35 억	79383	N	N	N	N
21	20241227	131248	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8220	230	2	2.88	320306890	39109	94.36	7770	8400	7770	10380	5600	7990	8190.11	1.13	0	3691	8676	8332	8146	7802	7616	8240	7710	35	2390	500	5430	10	1	7032798	578	-7.22	2.09	12	0.56	-1139.00	3931.00	12800	20240822	-35.78	5390	20240307	52.50	12800	-35.78	20240822	5390	52.50	20240307	12800	-35.78	20240822	5390	52.50	20240307	3.84	N	363250	500	35 억	79383	N	N	N	N
22	20241227	121249	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8120	130	2	1.63	311707190	38054	91.82	7770	8400	7770	10380	5600	7990	8191.18	1.13	0	3729	8676	8332	8146	7802	7616	8240	7710	35	2390	500	5430	10	1	7032798	571	-7.13	2.07	12	0.54	-1139.00	3931.00	12800	20240822	-36.56	5390	20240307	50.65	12800	-36.56	20240822	5390	50.65	20240307	12800	-36.56	20240822	5390	50.65	20240307	3.84	N	363250	500	35 억	79383	N	N	N	N
23	20241227	111248	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8120	130	2	1.63	294655830	35943	86.72	7770	8400	7770	10380	5600	7990	8197.86	1.13	0	3048	8676	8332	8146	7802	7616	8240	7710	35	2390	500	5430	10	1	7032798	571	-7.13	2.07	12	0.51	-1139.00	3931.00	12800	20240822	-36.56	5390	20240307	50.65	12800	-36.56	20240822	5390	50.65	20240307	12800	-36.56	20240822	5390	50.65	20240307	3.84	N	363250	500	35 억	79383	N	N	N	N
24	20241227	101247	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8360	370	2	4.63	230433450	28128	67.87	7770	8400	7770	10380	5600	7990	8192.32	1.13	0	7050	8676	8332	8146	7802	7616	8240	7710	35	2390	500	5430	10	1	7032798	588	-7.34	2.13	12	0.40	-1139.00	3931.00	12800	20240822	-34.69	5390	20240307	55.10	12800	-34.69	20240822	5390	55.10	20240307	12800	-34.69	20240822	5390	55.10	20240307	3.84	N	363250	500	35 억	79383	N	N	N	N
25	20241227	091253	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8110	120	2	1.50	74833520	9453	22.81	7770	8120	7770	10380	5600	7990	7916.38	1.13	0	1200	8676	8332	8146	7802	7616	8240	7710	35	2390	500	5430	10	1	7032798	570	-7.12	2.06	12	0.13	-1139.00	3931.00	12800	20240822	-36.64	5390	20240307	50.46	12800	-36.64	20240822	5390	50.46	20240307	12800	-36.64	20240822	5390	50.46	20240307	3.84	N	363250	500	35 억	79383	N	N	N	N
26	20241226	161242	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7990	-390	5	-4.65	336381620	41444	108.07	8380	8490	7960	10890	5870	8380	8116.69	1.24	0	-8061	8566	8472	8386	8292	8206	8430	8250	35	2510	500	5690	10	1	7032798	562	-7.01	2.03	12	0.59	-1139.00	3931.00	12800	20240822	-37.58	5390	20240307	48.24	12800	-37.58	20240822	5390	48.24	20240307	12800	-37.58	20240822	5390	48.24	20240307	3.85	N	363250	500	35 억	87444	N	N	N	N
27	20241226	151239	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8000	-380	5	-4.53	331296940	40808	106.41	8380	8490	7960	10890	5870	8380	8118.43	1.24	0	-8032	8566	8472	8386	8292	8206	8430	8250	35	2510	500	5690	10	1	7032798	563	-7.02	2.04	12	0.58	-1139.00	3931.00	12800	20240822	-37.50	5390	20240307	48.42	12800	-37.50	20240822	5390	48.42	20240307	12800	-37.50	20240822	5390	48.42	20240307	3.85	N	363250	500	35 억	87444	N	N	N	N
28	20241226	141238	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8150	-230	5	-2.74	203359070	24866	64.84	8380	8490	8080	10890	5870	8380	8178.20	1.24	0	-6362	8566	8472	8386	8292	8206	8430	8250	35	2510	500	5690	10	1	7032798	573	-7.16	2.07	12	0.35	-1139.00	3931.00	12800	20240822	-36.33	5390	20240307	51.21	12800	-36.33	20240822	5390	51.21	20240307	12800	-36.33	20240822	5390	51.21	20240307	3.85	N	363250	500	35 억	87444	N	N	N	N
29	20241226	131239	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8220	-160	5	-1.91	181665130	22210	57.92	8380	8490	8080	10890	5870	8380	8179.43	1.24	0	-5256	8566	8472	8386	8292	8206	8430	8250	35	2510	500	5690	10	1	7032798	578	-7.22	2.09	12	0.32	-1139.00	3931.00	12800	20240822	-35.78	5390	20240307	52.50	12800	-35.78	20240822	5390	52.50	20240307	12800	-35.78	20240822	5390	52.50	20240307	3.85	N	363250	500	35 억	87444	N	N	N	N
30	20241226	121236	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8280	-100	5	-1.19	161968680	19831	51.71	8380	8490	8080	10890	5870	8380	8167.45	1.24	0	-4161	8566	8472	8386	8292	8206	8430	8250	35	2510	500	5690	10	1	7032798	582	-7.27	2.11	12	0.28	-1139.00	3931.00	12800	20240822	-35.31	5390	20240307	53.62	12800	-35.31	20240822	5390	53.62	20240307	12800	-35.31	20240822	5390	53.62	20240307	3.85	N	363250	500	35 억	87444	N	N	N	N
31	20241226	111235	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8100	-280	5	-3.34	138520260	16978	44.27	8380	8490	8080	10890	5870	8380	8158.81	1.24	0	-3353	8566	8472	8386	8292	8206	8430	8250	35	2510	500	5690	10	1	7032798	570	-7.11	2.06	12	0.24	-1139.00	3931.00	12800	20240822	-36.72	5390	20240307	50.28	12800	-36.72	20240822	5390	50.28	20240307	12800	-36.72	20240822	5390	50.28	20240307	3.85	N	363250	500	35 억	87444	N	N	N	N
32	20241226	101239	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8270	-110	5	-1.31	60947930	7423	19.36	8380	8490	8140	10890	5870	8380	8210.69	1.24	0	-1602	8566	8472	8386	8292	8206	8430	8250	35	2510	500	5690	10	1	7032798	582	-7.26	2.10	12	0.11	-1139.00	3931.00	12800	20240822	-35.39	5390	20240307	53.43	12800	-35.39	20240822	5390	53.43	20240307	12800	-35.39	20240822	5390	53.43	20240307	3.85	N	363250	500	35 억	87444	N	N	N	N
33	20241226	091237	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8240	-140	5	-1.67	10471990	1266	3.30	8380	8490	8240	10890	5870	8380	8271.71	1.24	0	-1059	8566	8472	8386	8292	8206	8430	8250	35	2510	500	5690	10	1	7032798	580	-7.23	2.10	12	0.02	-1139.00	3931.00	12800	20240822	-35.62	5390	20240307	52.88	12800	-35.62	20240822	5390	52.88	20240307	12800	-35.62	20240822	5390	52.88	20240307	3.85	N	363250	500	35 억	87444	N	N	N	N
34	20241224	161238	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8380	-110	5	-1.30	320549790	38349	214.35	8480	8480	8300	11030	5950	8490	8358.53	1.22	0	1902	8936	8712	8536	8312	8136	8625	8225	35	2540	500	5770	10	1	7032798	589	-7.36	2.13	12	0.55	-1139.00	3931.00	12800	20240822	-34.53	5390	20240307	55.47	12800	-34.53	20240822	5390	55.47	20240307	12800	-34.53	20240822	5390	55.47	20240307	3.87	N	363250	500	35 억	85534	N	N	N	N
35	20241224	151237	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8300	-190	5	-2.24	306429060	36659	204.90	8480	8480	8300	11030	5950	8490	8358.90	1.22	0	2209	8936	8712	8536	8312	8136	8625	8225	35	2540	500	5770	10	1	7032798	584	-7.29	2.11	12	0.52	-1139.00	3931.00	12800	20240822	-35.16	5390	20240307	53.99	12800	-35.16	20240822	5390	53.99	20240307	12800	-35.16	20240822	5390	53.99	20240307	3.87	N	363250	500	35 억	85534	N	N	N	N
36	20241224	141234	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8410	-80	5	-0.94	176629940	21080	117.82	8480	8480	8310	11030	5950	8490	8379.03	1.22	0	1447	8936	8712	8536	8312	8136	8625	8225	35	2540	500	5770	10	1	7032798	591	-7.38	2.14	12	0.30	-1139.00	3931.00	12800	20240822	-34.30	5390	20240307	56.03	12800	-34.30	20240822	5390	56.03	20240307	12800	-34.30	20240822	5390	56.03	20240307	3.87	N	363250	500	35 억	85534	N	N	N	N
37	20241224	131236	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8430	-60	5	-0.71	140618380	16795	93.87	8480	8480	8310	11030	5950	8490	8372.63	1.22	0	1876	8936	8712	8536	8312	8136	8625	8225	35	2540	500	5770	10	1	7032798	593	-7.40	2.14	12	0.24	-1139.00	3931.00	12800	20240822	-34.14	5390	20240307	56.40	12800	-34.14	20240822	5390	56.40	20240307	12800	-34.14	20240822	5390	56.40	20240307	3.87	N	363250	500	35 억	85534	N	N	N	N
38	20241224	121238	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8400	-90	5	-1.06	135631020	16203	90.57	8480	8480	8310	11030	5950	8490	8370.74	1.22	0	1284	8936	8712	8536	8312	8136	8625	8225	35	2540	500	5770	10	1	7032798	591	-7.37	2.14	12	0.23	-1139.00	3931.00	12800	20240822	-34.38	5390	20240307	55.84	12800	-34.38	20240822	5390	55.84	20240307	12800	-34.38	20240822	5390	55.84	20240307	3.87	N	363250	500	35 억	85534	N	N	N	N
39	20241224	111237	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8420	-70	5	-0.82	131682520	15734	87.94	8480	8480	8310	11030	5950	8490	8369.30	1.22	0	1217	8936	8712	8536	8312	8136	8625	8225	35	2540	500	5770	10	1	7032798	592	-7.39	2.14	12	0.22	-1139.00	3931.00	12800	20240822	-34.22	5390	20240307	56.22	12800	-34.22	20240822	5390	56.22	20240307	12800	-34.22	20240822	5390	56.22	20240307	3.87	N	363250	500	35 억	85534	N	N	N	N
40	20241224	101236	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8400	-90	5	-1.06	74685690	8910	49.80	8480	8480	8350	11030	5950	8490	8382.23	1.22	0	842	8936	8712	8536	8312	8136	8625	8225	35	2540	500	5770	10	1	7032798	591	-7.37	2.14	12	0.13	-1139.00	3931.00	12800	20240822	-34.38	5390	20240307	55.84	12800	-34.38	20240822	5390	55.84	20240307	12800	-34.38	20240822	5390	55.84	20240307	3.87	N	363250	500	35 억	85534	N	N	N	N
41	20241224	091243	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8400	-90	5	-1.06	5696150	678	3.79	8480	8480	8390	11030	5950	8490	8401.40	1.22	0	-509	8936	8712	8536	8312	8136	8625	8225	35	2540	500	5770	10	1	7032798	591	-7.37	2.14	12	0.01	-1139.00	3931.00	12800	20240822	-34.38	5390	20240307	55.84	12800	-34.38	20240822	5390	55.84	20240307	12800	-34.38	20240822	5390	55.84	20240307	3.87	N	363250	500	35 억	85534	N	N	N	N
42	20241223	161227	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8490	-150	5	-1.74	150253090	17712	39.24	8730	8760	8360	11230	6050	8640	8483.12	1.25	0	-2398	10113	9376	8903	8166	7693	9140	7930	35	2590	500	5870	10	1	7032798	597	-7.45	2.16	12	0.25	-1139.00	3931.00	12800	20240822	-33.67	5390	20240307	57.51	12800	-33.67	20240822	5390	57.51	20240307	12800	-33.67	20240822	5390	57.51	20240307	3.88	N	363250	500	35 억	88018	N	N	N	N
43	20241223	151231	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8500	-140	5	-1.62	145051200	17101	37.88	8730	8760	8360	11230	6050	8640	8482.03	1.25	0	-2359	10113	9376	8903	8166	7693	9140	7930	35	2590	500	5870	10	1	7032798	598	-7.46	2.16	12	0.24	-1139.00	3931.00	12800	20240822	-33.59	5390	20240307	57.70	12800	-33.59	20240822	5390	57.70	20240307	12800	-33.59	20240822	5390	57.70	20240307	3.88	N	363250	500	35 억	88018	N	N	N	N
44	20241223	141227	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8540	-100	5	-1.16	125391520	14792	32.77	8730	8760	8360	11230	6050	8640	8476.98	1.25	0	-1068	10113	9376	8903	8166	7693	9140	7930	35	2590	500	5870	10	1	7032798	601	-7.50	2.17	12	0.21	-1139.00	3931.00	12800	20240822	-33.28	5390	20240307	58.44	12800	-33.28	20240822	5390	58.44	20240307	12800	-33.28	20240822	5390	58.44	20240307	3.88	N	363250	500	35 억	88018	N	N	N	N
45	20241223	131226	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8550	-90	5	-1.04	119837630	14141	31.33	8730	8760	8360	11230	6050	8640	8474.48	1.25	0	-654	10113	9376	8903	8166	7693	9140	7930	35	2590	500	5870	10	1	7032798	601	-7.51	2.18	12	0.20	-1139.00	3931.00	12800	20240822	-33.20	5390	20240307	58.63	12800	-33.20	20240822	5390	58.63	20240307	12800	-33.20	20240822	5390	58.63	20240307	3.88	N	363250	500	35 억	88018	N	N	N	N
46	20241223	121230	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8550	-90	5	-1.04	110791350	13072	28.96	8730	8760	8360	11230	6050	8640	8475.47	1.25	0	406	10113	9376	8903	8166	7693	9140	7930	35	2590	500	5870	10	1	7032798	601	-7.51	2.18	12	0.19	-1139.00	3931.00	12800	20240822	-33.20	5390	20240307	58.63	12800	-33.20	20240822	5390	58.63	20240307	12800	-33.20	20240822	5390	58.63	20240307	3.88	N	363250	500	35 억	88018	N	N	N	N
47	20241223	111225	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8410	-230	5	-2.66	109726880	12947	28.68	8730	8760	8360	11230	6050	8640	8475.08	1.25	0	451	10113	9376	8903	8166	7693	9140	7930	35	2590	500	5870	10	1	7032798	591	-7.38	2.14	12	0.18	-1139.00	3931.00	12800	20240822	-34.30	5390	20240307	56.03	12800	-34.30	20240822	5390	56.03	20240307	12800	-34.30	20240822	5390	56.03	20240307	3.88	N	363250	500	35 억	88018	N	N	N	N
48	20241223	101219	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8500	-140	5	-1.62	90840710	10718	23.74	8730	8760	8360	11230	6050	8640	8475.53	1.25	0	2430	10113	9376	8903	8166	7693	9140	7930	35	2590	500	5870	10	1	7032798	598	-7.46	2.16	12	0.15	-1139.00	3931.00	12800	20240822	-33.59	5390	20240307	57.70	12800	-33.59	20240822	5390	57.70	20240307	12800	-33.59	20240822	5390	57.70	20240307	3.88	N	363250	500	35 억	88018	N	N	N	N
49	20241223	091225	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8450	-190	5	-2.20	18151150	2111	4.68	8730	8760	8450	11230	6050	8640	8598.37	1.25	0	-718	10113	9376	8903	8166	7693	9140	7930	35	2590	500	5870	10	1	7032798	594	-7.42	2.15	12	0.03	-1139.00	3931.00	12800	20240822	-33.98	5390	20240307	56.77	12800	-33.98	20240822	5390	56.77	20240307	12800	-33.98	20240822	5390	56.77	20240307	3.88	N	363250	500	35 억	88018	N	N	N	N
50	20241220	161220	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8640	-120	5	-1.37	398723870	45141	153.24	9630	9640	8430	11380	6140	8760	8832.88	1.43	0	-12396	9300	9030	8820	8550	8340	8925	8445	35	2620	500	5950	10	1	7032798	608	-7.59	2.20	12	0.64	-1139.00	3931.00	12800	20240822	-32.50	5390	20240307	60.30	12800	-32.50	20240822	5390	60.30	20240307	12800	-32.50	20240822	5390	60.30	20240307	3.92	N	363250	500	35 억	100413	N	N	N	N
51	20241220	151223	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8580	-180	5	-2.05	366838830	41403	140.55	9630	9640	8430	11380	6140	8760	8860.20	1.43	0	-12215	9300	9030	8820	8550	8340	8925	8445	35	2620	500	5950	10	1	7032798	603	-7.53	2.18	12	0.59	-1139.00	3931.00	12800	20240822	-32.97	5390	20240307	59.18	12800	-32.97	20240822	5390	59.18	20240307	12800	-32.97	20240822	5390	59.18	20240307	3.92	N	363250	500	35 억	100413	N	N	N	N
52	20241220	141221	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8720	-40	5	-0.46	343814360	38734	131.49	9630	9640	8430	11380	6140	8760	8876.29	1.43	0	-12078	9300	9030	8820	8550	8340	8925	8445	35	2620	500	5950	10	1	7032798	613	-7.66	2.22	12	0.55	-1139.00	3931.00	12800	20240822	-31.88	5390	20240307	61.78	12800	-31.88	20240822	5390	61.78	20240307	12800	-31.88	20240822	5390	61.78	20240307	3.92	N	363250	500	35 억	100413	N	N	N	N
53	20241220	131219	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8530	-230	5	-2.63	316413750	35592	120.82	9630	9640	8430	11380	6140	8760	8890.02	1.43	0	-11496	9300	9030	8820	8550	8340	8925	8445	35	2620	500	5950	10	1	7032798	600	-7.49	2.17	12	0.51	-1139.00	3931.00	12800	20240822	-33.36	5390	20240307	58.26	12800	-33.36	20240822	5390	58.26	20240307	12800	-33.36	20240822	5390	58.26	20240307	3.92	N	363250	500	35 억	100413	N	N	N	N
54	20241220	121218	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8580	-180	5	-2.05	280427780	31398	106.59	9630	9640	8430	11380	6140	8760	8931.39	1.43	0	-10637	9300	9030	8820	8550	8340	8925	8445	35	2620	500	5950	10	1	7032798	603	-7.53	2.18	12	0.45	-1139.00	3931.00	12800	20240822	-32.97	5390	20240307	59.18	12800	-32.97	20240822	5390	59.18	20240307	12800	-32.97	20240822	5390	59.18	20240307	3.92	N	363250	500	35 억	100413	N	N	N	N
55	20241220	111218	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8690	-70	5	-0.80	259886380	29019	98.51	9630	9640	8430	11380	6140	8760	8955.73	1.43	0	-8960	9300	9030	8820	8550	8340	8925	8445	35	2620	500	5950	10	1	7032798	611	-7.63	2.21	12	0.41	-1139.00	3931.00	12800	20240822	-32.11	5390	20240307	61.22	12800	-32.11	20240822	5390	61.22	20240307	12800	-32.11	20240822	5390	61.22	20240307	3.92	N	363250	500	35 억	100413	N	N	N	N
56	20241220	101219	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8620	-140	5	-1.60	220721530	24425	82.91	9630	9640	8590	11380	6140	8760	9036.71	1.43	0	-8086	9300	9030	8820	8550	8340	8925	8445	35	2620	500	5950	10	1	7032798	606	-7.57	2.19	12	0.35	-1139.00	3931.00	12800	20240822	-32.66	5390	20240307	59.93	12800	-32.66	20240822	5390	59.93	20240307	12800	-32.66	20240822	5390	59.93	20240307	3.92	N	363250	500	35 억	100413	N	N	N	N
57	20241220	091221	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8840	80	2	0.91	136827130	14768	50.13	9630	9640	8750	11380	6140	8760	9265.11	1.43	0	-3400	9300	9030	8820	8550	8340	8925	8445	35	2620	500	5950	10	1	7032798	622	-7.76	2.25	12	0.21	-1139.00	3931.00	12800	20240822	-30.94	5390	20240307	64.01	12800	-30.94	20240822	5390	64.01	20240307	12800	-30.94	20240822	5390	64.01	20240307	3.92	N	363250	500	35 억	100413	N	N	N	N
58	20241219	161215	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8760	-290	5	-3.20	260963260	29417	106.61	9040	9090	8610	11760	6340	9050	8871.36	1.47	0	-2936	9763	9406	8893	8536	8023	9585	8715	35	2710	500	6150	10	1	7006491	614	-7.69	2.23	12	0.42	-1139.00	3931.00	12800	20240822	-31.56	5390	20240307	62.52	12800	-31.56	20240822	5390	62.52	20240307	12800	-31.56	20240822	5390	62.52	20240307	3.93	N	363250	500	35 억	103326	N	N	N	N
59	20241219	151214	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8880	-170	5	-1.88	246310440	27747	100.56	9040	9090	8610	11760	6340	9050	8877.00	1.47	0	-1818	9763	9406	8893	8536	8023	9585	8715	35	2710	500	6150	10	1	7006491	622	-7.80	2.26	12	0.40	-1139.00	3931.00	12800	20240822	-30.62	5390	20240307	64.75	12800	-30.62	20240822	5390	64.75	20240307	12800	-30.62	20240822	5390	64.75	20240307	3.93	N	363250	500	35 억	103326	N	N	N	N
60	20241219	141216	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8790	-260	5	-2.87	219481690	24695	89.50	9040	9090	8610	11760	6340	9050	8887.68	1.47	0	-914	9763	9406	8893	8536	8023	9585	8715	35	2710	500	6150	10	1	7006491	616	-7.72	2.24	12	0.35	-1139.00	3931.00	12800	20240822	-31.33	5390	20240307	63.08	12800	-31.33	20240822	5390	63.08	20240307	12800	-31.33	20240822	5390	63.08	20240307	3.93	N	363250	500	35 억	103326	N	N	N	N
61	20241219	131215	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8800	-250	5	-2.76	204474860	22994	83.34	9040	9090	8610	11760	6340	9050	8892.52	1.47	0	-307	9763	9406	8893	8536	8023	9585	8715	35	2710	500	6150	10	1	7006491	617	-7.73	2.24	12	0.33	-1139.00	3931.00	12800	20240822	-31.25	5390	20240307	63.27	12800	-31.25	20240822	5390	63.27	20240307	12800	-31.25	20240822	5390	63.27	20240307	3.93	N	363250	500	35 억	103326	N	N	N	N
62	20241219	121217	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8860	-190	5	-2.10	187221410	21052	76.30	9040	9090	8610	11760	6340	9050	8893.27	1.47	0	938	9763	9406	8893	8536	8023	9585	8715	35	2710	500	6150	10	1	7006491	621	-7.78	2.25	12	0.30	-1139.00	3931.00	12800	20240822	-30.78	5390	20240307	64.38	12800	-30.78	20240822	5390	64.38	20240307	12800	-30.78	20240822	5390	64.38	20240307	3.93	N	363250	500	35 억	103326	N	N	N	N
63	20241219	111214	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8730	-320	5	-3.54	160243070	17991	65.20	9040	9090	8610	11760	6340	9050	8906.83	1.47	0	-422	9763	9406	8893	8536	8023	9585	8715	35	2710	500	6150	10	1	7006491	612	-7.66	2.22	12	0.26	-1139.00	3931.00	12800	20240822	-31.80	5390	20240307	61.97	12800	-31.80	20240822	5390	61.97	20240307	12800	-31.80	20240822	5390	61.97	20240307	3.93	N	363250	500	35 억	103326	N	N	N	N
64	20241219	101207	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9000	-50	5	-0.55	97862640	10945	39.67	9040	9090	8610	11760	6340	9050	8941.29	1.47	0	428	9763	9406	8893	8536	8023	9585	8715	35	2710	500	6150	10	1	7006491	631	-7.90	2.29	12	0.16	-1139.00	3931.00	12800	20240822	-29.69	5390	20240307	66.98	12800	-29.69	20240822	5390	66.98	20240307	12800	-29.69	20240822	5390	66.98	20240307	3.93	N	363250	500	35 억	103326	N	N	N	N
65	20241219	091217	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8800	-250	5	-2.76	38987150	4392	15.92	9040	9040	8610	11760	6340	9050	8876.78	1.47	0	-1119	9763	9406	8893	8536	8023	9585	8715	35	2710	500	6150	10	1	7006491	617	-7.73	2.24	12	0.06	-1139.00	3931.00	12800	20240822	-31.25	5390	20240307	63.27	12800	-31.25	20240822	5390	63.27	20240307	12800	-31.25	20240822	5390	63.27	20240307	3.93	N	363250	500	35 억	103326	N	N	N	N
66	20241218	161211	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9050	460	2	5.36	242973540	27592	76.61	8640	9250	8380	11160	6020	8590	8805.86	1.35	0	8411	8990	8790	8630	8430	8270	8710	8350	35	2570	500	5840	10	1	7006491	634	-7.95	2.30	12	0.39	-1139.00	3931.00	12800	20240822	-29.30	5390	20240307	67.90	12800	-29.30	20240822	5390	67.90	20240307	12800	-29.30	20240822	5390	67.90	20240307	3.93	N	363250	500	35 억	94890	N	N	N	N
67	20241218	151215	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8900	310	2	3.61	228806020	26010	72.22	8640	9250	8380	11160	6020	8590	8796.86	1.35	0	7608	8990	8790	8630	8430	8270	8710	8350	35	2570	500	5840	10	1	7006491	624	-7.81	2.26	12	0.37	-1139.00	3931.00	12800	20240822	-30.47	5390	20240307	65.12	12800	-30.47	20240822	5390	65.12	20240307	12800	-30.47	20240822	5390	65.12	20240307	3.93	N	363250	500	35 억	94890	N	N	N	N
68	20241218	141210	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8800	210	2	2.44	100968290	11677	32.42	8640	8860	8380	11160	6020	8590	8646.77	1.35	0	2782	8990	8790	8630	8430	8270	8710	8350	35	2570	500	5840	10	1	7006491	617	-7.73	2.24	12	0.17	-1139.00	3931.00	12800	20240822	-31.25	5390	20240307	63.27	12800	-31.25	20240822	5390	63.27	20240307	12800	-31.25	20240822	5390	63.27	20240307	3.93	N	363250	500	35 억	94890	N	N	N	N
69	20241218	131214	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8790	200	2	2.33	95837110	11096	30.81	8640	8860	8380	11160	6020	8590	8637.09	1.35	0	2884	8990	8790	8630	8430	8270	8710	8350	35	2570	500	5840	10	1	7006491	616	-7.72	2.24	12	0.16	-1139.00	3931.00	12800	20240822	-31.33	5390	20240307	63.08	12800	-31.33	20240822	5390	63.08	20240307	12800	-31.33	20240822	5390	63.08	20240307	3.93	N	363250	500	35 억	94890	N	N	N	N
70	20241218	121206	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8660	70	2	0.81	57893420	6763	18.78	8640	8660	8380	11160	6020	8590	8560.31	1.35	0	1210	8990	8790	8630	8430	8270	8710	8350	35	2570	500	5840	10	1	7006491	607	-7.60	2.20	12	0.10	-1139.00	3931.00	12800	20240822	-32.34	5390	20240307	60.67	12800	-32.34	20240822	5390	60.67	20240307	12800	-32.34	20240822	5390	60.67	20240307	3.93	N	363250	500	35 억	94890	N	N	N	N
71	20241218	111205	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8640	50	2	0.58	57002390	6660	18.49	8640	8640	8380	11160	6020	8590	8558.91	1.35	0	1203	8990	8790	8630	8430	8270	8710	8350	35	2570	500	5840	10	1	7006491	605	-7.59	2.20	12	0.10	-1139.00	3931.00	12800	20240822	-32.50	5390	20240307	60.30	12800	-32.50	20240822	5390	60.30	20240307	12800	-32.50	20240822	5390	60.30	20240307	3.93	N	363250	500	35 억	94890	N	N	N	N
72	20241218	101213	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8520	-70	5	-0.81	18912440	2238	6.21	8640	8640	8380	11160	6020	8590	8450.54	1.35	0	-643	8990	8790	8630	8430	8270	8710	8350	35	2570	500	5840	10	1	7006491	597	-7.48	2.17	12	0.03	-1139.00	3931.00	12800	20240822	-33.44	5390	20240307	58.07	12800	-33.44	20240822	5390	58.07	20240307	12800	-33.44	20240822	5390	58.07	20240307	3.93	N	363250	500	35 억	94890	N	N	N	N
73	20241218	091217	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8450	-140	5	-1.63	2481900	291	0.81	8640	8640	8450	11160	6020	8590	8528.66	1.35	0	-154	8990	8790	8630	8430	8270	8710	8350	35	2570	500	5840	10	1	7006491	592	-7.42	2.15	12	0.00	-1139.00	3931.00	12800	20240822	-33.98	5390	20240307	56.77	12800	-33.98	20240822	5390	56.77	20240307	12800	-33.98	20240822	5390	56.77	20240307	3.93	N	363250	500	35 억	94890	N	N	N	N
74	20241217	161208	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8590	-160	5	-1.83	311355040	36016	87.02	8670	8830	8470	11370	6130	8750	8644.91	1.26	0	6762	9276	9012	8716	8452	8156	8865	8305	35	2620	500	5950	10	1	7006491	602	-7.54	2.19	12	0.51	-1139.00	3931.00	12800	20240822	-32.89	5390	20240307	59.37	12800	-32.89	20240822	5390	59.37	20240307	12800	-32.89	20240822	5390	59.37	20240307	4.05	N	363250	500	35 억	88135	N	N	N	N
75	20241217	151213	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8520	-230	5	-2.63	304470120	35210	85.08	8670	8830	8470	11370	6130	8750	8647.26	1.26	0	6798	9276	9012	8716	8452	8156	8865	8305	35	2620	500	5950	10	1	7006491	597	-7.48	2.17	12	0.50	-1139.00	3931.00	12800	20240822	-33.44	5390	20240307	58.07	12800	-33.44	20240822	5390	58.07	20240307	12800	-33.44	20240822	5390	58.07	20240307	4.05	N	363250	500	35 억	88135	N	N	N	N
76	20241217	141204	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8550	-200	5	-2.29	246470960	28389	68.59	8670	8830	8510	11370	6130	8750	8681.92	1.26	0	4532	9276	9012	8716	8452	8156	8865	8305	35	2620	500	5950	10	1	7006491	599	-7.51	2.18	12	0.41	-1139.00	3931.00	12800	20240822	-33.20	5390	20240307	58.63	12800	-33.20	20240822	5390	58.63	20240307	12800	-33.20	20240822	5390	58.63	20240307	4.05	N	363250	500	35 억	88135	N	N	N	N
77	20241217	131159	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8620	-130	5	-1.49	188748590	21666	52.35	8670	8830	8620	11370	6130	8750	8711.74	1.26	0	4005	9276	9012	8716	8452	8156	8865	8305	35	2620	500	5950	10	1	7006491	604	-7.57	2.19	12	0.31	-1139.00	3931.00	12800	20240822	-32.66	5390	20240307	59.93	12800	-32.66	20240822	5390	59.93	20240307	12800	-32.66	20240822	5390	59.93	20240307	4.05	N	363250	500	35 억	88135	N	N	N	N
78	20241217	121127	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8640	-110	5	-1.26	167165280	19165	46.31	8670	8830	8640	11370	6130	8750	8722.43	1.26	0	3751	9276	9012	8716	8452	8156	8865	8305	35	2620	500	5950	10	1	7006491	605	-7.59	2.20	12	0.27	-1139.00	3931.00	12800	20240822	-32.50	5390	20240307	60.30	12800	-32.50	20240822	5390	60.30	20240307	12800	-32.50	20240822	5390	60.30	20240307	4.05	N	363250	500	35 억	88135	N	N	N	N
79	20241217	111148	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8700	-50	5	-0.57	131612950	15060	36.39	8670	8830	8670	11370	6130	8750	8739.24	1.26	0	3849	9276	9012	8716	8452	8156	8865	8305	35	2620	500	5950	10	1	7006491	610	-7.64	2.21	12	0.21	-1139.00	3931.00	12800	20240822	-32.03	5390	20240307	61.41	12800	-32.03	20240822	5390	61.41	20240307	12800	-32.03	20240822	5390	61.41	20240307	4.05	N	363250	500	35 억	88135	N	N	N	N
80	20241217	101154	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8720	-30	5	-0.34	98151440	11217	27.10	8670	8830	8670	11370	6130	8750	8750.24	1.26	0	3159	9276	9012	8716	8452	8156	8865	8305	35	2620	500	5950	10	1	7006491	611	-7.66	2.22	12	0.16	-1139.00	3931.00	12800	20240822	-31.88	5390	20240307	61.78	12800	-31.88	20240822	5390	61.78	20240307	12800	-31.88	20240822	5390	61.78	20240307	4.05	N	363250	500	35 억	88135	N	N	N	N
81	20241217	091211	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8780	30	2	0.34	20715830	2383	5.76	8670	8780	8670	11370	6130	8750	8693.17	1.26	0	743	9276	9012	8716	8452	8156	8865	8305	35	2620	500	5950	10	1	7006491	615	-7.71	2.23	12	0.03	-1139.00	3931.00	12800	20240822	-31.41	5390	20240307	62.89	12800	-31.41	20240822	5390	62.89	20240307	12800	-31.41	20240822	5390	62.89	20240307	4.05	N	363250	500	35 억	88135	N	N	N	N
82	20241216	161200	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8750	-60	5	-0.68	355472970	41387	39.36	8810	8980	8420	11450	6170	8810	8589.00	1.31	0	-3714	9490	9150	8470	8130	7450	9320	8300	35	2640	500	5990	10	1	7006491	613	-7.68	2.23	12	0.59	-1139.00	3931.00	12800	20240822	-31.64	5390	20240307	62.34	12800	-31.64	20240822	5390	62.34	20240307	12800	-31.64	20240822	5390	62.34	20240307	4.05	N	363250	500	35 억	91877	N	N	N	N
83	20241216	151210	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8690	-120	5	-1.36	352046690	40995	38.99	8810	8980	8420	11450	6170	8810	8587.55	1.31	0	-3720	9490	9150	8470	8130	7450	9320	8300	35	2640	500	5990	10	1	7006491	609	-7.63	2.21	12	0.59	-1139.00	3931.00	12800	20240822	-32.11	5390	20240307	61.22	12800	-32.11	20240822	5390	61.22	20240307	12800	-32.11	20240822	5390	61.22	20240307	4.05	N	363250	500	35 억	91877	N	N	N	N
84	20241216	141208	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8640	-170	5	-1.93	316882300	36955	35.15	8810	8980	8420	11450	6170	8810	8574.82	1.31	0	-3748	9490	9150	8470	8130	7450	9320	8300	35	2640	500	5990	10	1	7006491	605	-7.59	2.20	12	0.53	-1139.00	3931.00	12800	20240822	-32.50	5390	20240307	60.30	12800	-32.50	20240822	5390	60.30	20240307	12800	-32.50	20240822	5390	60.30	20240307	4.05	N	363250	500	35 억	91877	N	N	N	N
85	20241216	131210	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8620	-190	5	-2.16	288816060	33706	32.06	8810	8980	8420	11450	6170	8810	8568.68	1.31	0	-4478	9490	9150	8470	8130	7450	9320	8300	35	2640	500	5990	10	1	7006491	604	-7.57	2.19	12	0.48	-1139.00	3931.00	12800	20240822	-32.66	5390	20240307	59.93	12800	-32.66	20240822	5390	59.93	20240307	12800	-32.66	20240822	5390	59.93	20240307	4.05	N	363250	500	35 억	91877	N	N	N	N
86	20241216	121208	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8640	-170	5	-1.93	243435370	28433	27.04	8810	8980	8420	11450	6170	8810	8561.72	1.31	0	-8519	9490	9150	8470	8130	7450	9320	8300	35	2640	500	5990	10	1	7006491	605	-7.59	2.20	12	0.41	-1139.00	3931.00	12800	20240822	-32.50	5390	20240307	60.30	12800	-32.50	20240822	5390	60.30	20240307	12800	-32.50	20240822	5390	60.30	20240307	4.05	N	363250	500	35 억	91877	N	N	N	N
87	20241216	111208	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8530	-280	5	-3.18	218832420	25562	24.31	8810	8980	8420	11450	6170	8810	8560.85	1.31	0	-9501	9490	9150	8470	8130	7450	9320	8300	35	2640	500	5990	10	1	7006491	598	-7.49	2.17	12	0.36	-1139.00	3931.00	12800	20240822	-33.36	5390	20240307	58.26	12800	-33.36	20240822	5390	58.26	20240307	12800	-33.36	20240822	5390	58.26	20240307	4.05	N	363250	500	35 억	91877	N	N	N	N
88	20241216	101209	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8430	-380	5	-4.31	182971700	21338	20.29	8810	8980	8420	11450	6170	8810	8574.92	1.31	0	-8865	9490	9150	8470	8130	7450	9320	8300	35	2640	500	5990	10	1	7006491	591	-7.40	2.14	12	0.30	-1139.00	3931.00	12800	20240822	-34.14	5390	20240307	56.40	12800	-34.14	20240822	5390	56.40	20240307	12800	-34.14	20240822	5390	56.40	20240307	4.05	N	363250	500	35 억	91877	N	N	N	N
89	20241216	091209	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8740	-70	5	-0.79	22799900	2590	2.46	8810	8980	8690	11450	6170	8810	8803.05	1.31	0	-373	9490	9150	8470	8130	7450	9320	8300	35	2640	500	5990	10	1	7006491	612	-7.67	2.22	12	0.04	-1139.00	3931.00	12800	20240822	-31.72	5390	20240307	62.15	12800	-31.72	20240822	5390	62.15	20240307	12800	-31.72	20240822	5390	62.15	20240307	4.05	N	363250	500	35 억	91877	N	N	N	N
90	20241213	161200	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8810	370	2	4.38	854810380	104872	171.85	8490	8810	7790	10970	5910	8440	8150.98	1.22	0	6225	9166	8802	8536	8172	7906	8670	8040	35	2530	500	5730	10	1	7006491	617	-7.73	2.24	12	1.50	-1139.00	3931.00	12800	20240822	-31.17	5390	20240307	63.45	12800	-31.17	20240822	5390	63.45	20240307	12800	-31.17	20240822	5390	63.45	20240307	4.07	N	363250	500	35 억	85582	N	N	N	N
91	20241213	151206	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8800	360	2	4.27	840089450	103195	169.11	8490	8810	7790	10970	5910	8440	8140.80	1.22	0	6710	9166	8802	8536	8172	7906	8670	8040	35	2530	500	5730	10	1	7006491	617	-7.73	2.24	12	1.47	-1139.00	3931.00	12800	20240822	-31.25	5390	20240307	63.27	12800	-31.25	20240822	5390	63.27	20240307	12800	-31.25	20240822	5390	63.27	20240307	4.07	N	363250	500	35 억	85582	N	N	N	N
92	20241213	141206	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8440	0	3	0.00	668593350	82861	135.78	8490	8500	7790	10970	5910	8440	8068.85	1.22	0	1839	9166	8802	8536	8172	7906	8670	8040	35	2530	500	5730	10	1	7006491	591	-7.41	2.15	12	1.18	-1139.00	3931.00	12800	20240822	-34.06	5390	20240307	56.59	12800	-34.06	20240822	5390	56.59	20240307	12800	-34.06	20240822	5390	56.59	20240307	4.07	N	363250	500	35 억	85582	N	N	N	N
93	20241213	131206	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8090	-350	5	-4.15	543524760	67948	111.35	8490	8490	7790	10970	5910	8440	7999.13	1.22	0	-1931	9166	8802	8536	8172	7906	8670	8040	35	2530	500	5730	10	1	7006491	567	-7.10	2.06	12	0.97	-1139.00	3931.00	12800	20240822	-36.80	5390	20240307	50.09	12800	-36.80	20240822	5390	50.09	20240307	12800	-36.80	20240822	5390	50.09	20240307	4.07	N	363250	500	35 억	85582	N	N	N	N
94	20241213	121206	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8080	-360	5	-4.27	489270160	61244	100.36	8490	8490	7790	10970	5910	8440	7988.87	1.22	0	-3858	9166	8802	8536	8172	7906	8670	8040	35	2530	500	5730	10	1	7006491	566	-7.09	2.06	12	0.87	-1139.00	3931.00	12800	20240822	-36.88	5390	20240307	49.91	12800	-36.88	20240822	5390	49.91	20240307	12800	-36.88	20240822	5390	49.91	20240307	4.07	N	363250	500	35 억	85582	N	N	N	N
95	20241213	111203	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8000	-440	5	-5.21	392254740	49125	80.50	8490	8490	7790	10970	5910	8440	7984.83	1.22	0	-6838	9166	8802	8536	8172	7906	8670	8040	35	2530	500	5730	10	1	7006491	561	-7.02	2.04	12	0.70	-1139.00	3931.00	12800	20240822	-37.50	5390	20240307	48.42	12800	-37.50	20240822	5390	48.42	20240307	12800	-37.50	20240822	5390	48.42	20240307	4.07	N	363250	500	35 억	85582	N	N	N	N
96	20241213	101156	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7900	-540	5	-6.40	253379400	31661	51.88	8490	8490	7830	10970	5910	8440	8002.89	1.22	0	-6862	9166	8802	8536	8172	7906	8670	8040	35	2530	500	5730	10	1	7006491	554	-6.94	2.01	12	0.45	-1139.00	3931.00	12800	20240822	-38.28	5390	20240307	46.57	12800	-38.28	20240822	5390	46.57	20240307	12800	-38.28	20240822	5390	46.57	20240307	4.07	N	363250	500	35 억	85582	N	N	N	N
97	20241213	091158	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8420	-20	5	-0.24	10163830	1213	1.99	8490	8490	8330	10970	5910	8440	8379.08	1.22	0	-243	9166	8802	8536	8172	7906	8670	8040	35	2530	500	5730	10	1	7006491	590	-7.39	2.14	12	0.02	-1139.00	3931.00	12800	20240822	-34.22	5390	20240307	56.22	12800	-34.22	20240822	5390	56.22	20240307	12800	-34.22	20240822	5390	56.22	20240307	4.07	N	363250	500	35 억	85582	N	N	N	N
98	20241212	161204	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8440	-270	5	-3.10	516281190	61013	172.52	8780	8900	8270	11320	6100	8710	8461.73	1.17	0	3507	9603	9156	8933	8486	8263	9045	8375	35	2610	500	5920	10	1	7006491	591	-7.41	2.15	12	0.87	-1139.00	3931.00	12800	20240822	-34.06	5390	20240307	56.59	12800	-34.06	20240822	5390	56.59	20240307	12800	-34.06	20240822	5390	56.59	20240307	4.14	N	363250	500	35 억	82142	N	N	N	N
99	20241212	151157	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8450	-260	5	-2.99	503174380	59462	168.14	8780	8900	8270	11320	6100	8710	8462.01	1.17	0	3510	9603	9156	8933	8486	8263	9045	8375	35	2610	500	5920	10	1	7006491	592	-7.42	2.15	12	0.85	-1139.00	3931.00	12800	20240822	-33.98	5390	20240307	56.77	12800	-33.98	20240822	5390	56.77	20240307	12800	-33.98	20240822	5390	56.77	20240307	4.14	N	363250	500	35 억	82142	N	N	N	N
100	20241212	141155	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8340	-370	5	-4.25	462258290	54589	154.36	8780	8900	8270	11320	6100	8710	8467.86	1.17	0	112	9603	9156	8933	8486	8263	9045	8375	35	2610	500	5920	10	1	7006491	584	-7.32	2.12	12	0.78	-1139.00	3931.00	12800	20240822	-34.84	5390	20240307	54.73	12800	-34.84	20240822	5390	54.73	20240307	12800	-34.84	20240822	5390	54.73	20240307	4.14	N	363250	500	35 억	82142	N	N	N	N
101	20241212	131143	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8350	-360	5	-4.13	427376570	50404	142.53	8780	8900	8270	11320	6100	8710	8478.91	1.17	0	-2129	9603	9156	8933	8486	8263	9045	8375	35	2610	500	5920	10	1	7006491	585	-7.33	2.12	12	0.72	-1139.00	3931.00	12800	20240822	-34.77	5390	20240307	54.92	12800	-34.77	20240822	5390	54.92	20240307	12800	-34.77	20240822	5390	54.92	20240307	4.14	N	363250	500	35 억	82142	N	N	N	N
102	20241212	121137	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8310	-400	5	-4.59	373542410	43941	124.25	8780	8900	8270	11320	6100	8710	8500.88	1.17	0	-3381	9603	9156	8933	8486	8263	9045	8375	35	2610	500	5920	10	1	7006491	582	-7.30	2.11	12	0.63	-1139.00	3931.00	12800	20240822	-35.08	5390	20240307	54.17	12800	-35.08	20240822	5390	54.17	20240307	12800	-35.08	20240822	5390	54.17	20240307	4.14	N	363250	500	35 억	82142	N	N	N	N
103	20241212	111148	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8420	-290	5	-3.33	299702200	35101	99.25	8780	8900	8270	11320	6100	8710	8538.16	1.17	0	-2343	9603	9156	8933	8486	8263	9045	8375	35	2610	500	5920	10	1	7006491	590	-7.39	2.14	12	0.50	-1139.00	3931.00	12800	20240822	-34.22	5390	20240307	56.22	12800	-34.22	20240822	5390	56.22	20240307	12800	-34.22	20240822	5390	56.22	20240307	4.14	N	363250	500	35 억	82142	N	N	N	N
104	20241212	101145	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8610	-100	5	-1.15	108008850	12362	34.96	8780	8900	8600	11320	6100	8710	8737.22	1.17	0	-1861	9603	9156	8933	8486	8263	9045	8375	35	2610	500	5920	10	1	7006491	603	-7.56	2.19	12	0.18	-1139.00	3931.00	12800	20240822	-32.73	5390	20240307	59.74	12800	-32.73	20240822	5390	59.74	20240307	12800	-32.73	20240822	5390	59.74	20240307	4.14	N	363250	500	35 억	82142	N	N	N	N
105	20241212	091157	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8720	10	2	0.11	24382000	2791	7.89	8780	8850	8670	11320	6100	8710	8736.17	1.17	0	208	9603	9156	8933	8486	8263	9045	8375	35	2610	500	5920	10	1	7006491	611	-7.66	2.22	12	0.04	-1139.00	3931.00	12800	20240822	-31.88	5390	20240307	61.78	12800	-31.88	20240822	5390	61.78	20240307	12800	-31.88	20240822	5390	61.78	20240307	4.14	N	363250	500	35 억	82142	N	N	N	N
106	20241211	161150	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8710	-350	5	-3.86	315733160	35285	67.11	9010	9380	8710	11770	6350	9060	8948.43	1.15	0	1501	9800	9430	9030	8660	8260	9615	8845	35	2710	500	6160	10	1	7006491	610	-7.65	2.22	12	0.50	-1139.00	3931.00	12800	20240822	-31.95	5390	20240307	61.60	12800	-31.95	20240822	5390	61.60	20240307	12800	-31.95	20240822	5390	61.60	20240307	4.18	N	363250	500	35 억	80641	N	N	N	N
107	20241211	151112	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8810	-250	5	-2.76	286715020	31961	60.79	9010	9380	8770	11770	6350	9060	8970.78	1.15	0	981	9800	9430	9030	8660	8260	9615	8845	35	2710	500	6160	10	1	7006491	617	-7.73	2.24	12	0.46	-1139.00	3931.00	12800	20240822	-31.17	5390	20240307	63.45	12800	-31.17	20240822	5390	63.45	20240307	12800	-31.17	20240822	5390	63.45	20240307	4.18	N	363250	500	35 억	80641	N	N	N	N
108	20241211	141158	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8830	-230	5	-2.54	221718260	24585	46.76	9010	9380	8800	11770	6350	9060	9018.44	1.15	0	3607	9800	9430	9030	8660	8260	9615	8845	35	2710	500	6160	10	1	7006491	619	-7.75	2.25	12	0.35	-1139.00	3931.00	12800	20240822	-31.02	5390	20240307	63.82	12800	-31.02	20240822	5390	63.82	20240307	12800	-31.02	20240822	5390	63.82	20240307	4.18	N	363250	500	35 억	80641	N	N	N	N
109	20241211	131200	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8870	-190	5	-2.10	195373800	21604	41.09	9010	9380	8800	11770	6350	9060	9043.41	1.15	0	2710	9800	9430	9030	8660	8260	9615	8845	35	2710	500	6160	10	1	7006491	621	-7.79	2.26	12	0.31	-1139.00	3931.00	12800	20240822	-30.70	5390	20240307	64.56	12800	-30.70	20240822	5390	64.56	20240307	12800	-30.70	20240822	5390	64.56	20240307	4.18	N	363250	500	35 억	80641	N	N	N	N
110	20241211	121201	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8820	-240	5	-2.65	163806830	18026	34.28	9010	9380	8800	11770	6350	9060	9087.25	1.15	0	1992	9800	9430	9030	8660	8260	9615	8845	35	2710	500	6160	10	1	7006491	618	-7.74	2.24	12	0.26	-1139.00	3931.00	12800	20240822	-31.09	5390	20240307	63.64	12800	-31.09	20240822	5390	63.64	20240307	12800	-31.09	20240822	5390	63.64	20240307	4.18	N	363250	500	35 억	80641	N	N	N	N
111	20241211	111156	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9150	90	2	0.99	107757610	11767	22.38	9010	9380	9000	11770	6350	9060	9157.61	1.15	0	3236	9800	9430	9030	8660	8260	9615	8845	35	2710	500	6160	10	1	7006491	641	-8.03	2.33	12	0.17	-1139.00	3931.00	12800	20240822	-28.52	5390	20240307	69.76	12800	-28.52	20240822	5390	69.76	20240307	12800	-28.52	20240822	5390	69.76	20240307	4.18	N	363250	500	35 억	80641	N	N	N	N
112	20241211	101157	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9260	200	2	2.21	82259850	9009	17.13	9010	9380	9000	11770	6350	9060	9130.85	1.15	0	4471	9800	9430	9030	8660	8260	9615	8845	35	2710	500	6160	10	1	7006491	649	-8.13	2.36	12	0.13	-1139.00	3931.00	12800	20240822	-27.66	5390	20240307	71.80	12800	-27.66	20240822	5390	71.80	20240307	12800	-27.66	20240822	5390	71.80	20240307	4.18	N	363250	500	35 억	80641	N	N	N	N
113	20241211	091203	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9060	0	3	0.00	48190060	5309	10.10	9010	9250	9000	11770	6350	9060	9077.05	1.15	0	3042	9800	9430	9030	8660	8260	9615	8845	35	2710	500	6160	10	1	7006491	635	-7.95	2.30	12	0.08	-1139.00	3931.00	12800	20240822	-29.22	5390	20240307	68.09	12800	-29.22	20240822	5390	68.09	20240307	12800	-29.22	20240822	5390	68.09	20240307	4.18	N	363250	500	35 억	80641	N	N	N	N
114	20241210	161147	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9060	90	2	1.00	479171810	52578	62.18	8630	9400	8630	11660	6280	8970	9113.55	1.16	0	-356	10363	9666	9053	8356	7743	9360	8050	35	2690	500	6090	10	1	7006491	635	-7.95	2.30	12	0.75	-1139.00	3931.00	12800	20240822	-29.22	5390	20240307	68.09	12800	-29.22	20240822	5390	68.09	20240307	12800	-29.22	20240822	5390	68.09	20240307	4.32	N	363250	500	35 억	80997	N	N	N	N
115	20241210	151149	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9090	120	2	1.34	412958470	45314	53.59	8630	9400	8630	11660	6280	8970	9113.26	1.16	0	751	10363	9666	9053	8356	7743	9360	8050	35	2690	500	6090	10	1	7006491	637	-7.98	2.31	12	0.65	-1139.00	3931.00	12800	20240822	-28.98	5390	20240307	68.65	12800	-28.98	20240822	5390	68.65	20240307	12800	-28.98	20240822	5390	68.65	20240307	4.32	N	363250	500	35 억	80997	N	N	N	N
116	20241210	141149	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9150	180	2	2.01	349726490	38371	45.38	8630	9400	8630	11660	6280	8970	9114.34	1.16	0	1422	10363	9666	9053	8356	7743	9360	8050	35	2690	500	6090	10	1	7006491	641	-8.03	2.33	12	0.55	-1139.00	3931.00	12800	20240822	-28.52	5390	20240307	69.76	12800	-28.52	20240822	5390	69.76	20240307	12800	-28.52	20240822	5390	69.76	20240307	4.32	N	363250	500	35 억	80997	N	N	N	N
117	20241210	131151	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9250	280	2	3.12	328198210	36025	42.61	8630	9400	8630	11660	6280	8970	9110.29	1.16	0	617	10363	9666	9053	8356	7743	9360	8050	35	2690	500	6090	10	1	7006491	648	-8.12	2.35	12	0.51	-1139.00	3931.00	12800	20240822	-27.73	5390	20240307	71.61	12800	-27.73	20240822	5390	71.61	20240307	12800	-27.73	20240822	5390	71.61	20240307	4.32	N	363250	500	35 억	80997	N	N	N	N
118	20241210	121148	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9200	230	2	2.56	293023880	32197	38.08	8630	9400	8630	11660	6280	8970	9100.97	1.16	0	2756	10363	9666	9053	8356	7743	9360	8050	35	2690	500	6090	10	1	7006491	645	-8.08	2.34	12	0.46	-1139.00	3931.00	12800	20240822	-28.12	5390	20240307	70.69	12800	-28.12	20240822	5390	70.69	20240307	12800	-28.12	20240822	5390	70.69	20240307	4.32	N	363250	500	35 억	80997	N	N	N	N
119	20241210	111148	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9330	360	2	4.01	255521100	28138	33.28	8630	9400	8630	11660	6280	8970	9081.00	1.16	0	4596	10363	9666	9053	8356	7743	9360	8050	35	2690	500	6090	10	1	7006491	654	-8.19	2.37	12	0.40	-1139.00	3931.00	12800	20240822	-27.11	5390	20240307	73.10	12800	-27.11	20240822	5390	73.10	20240307	12800	-27.11	20240822	5390	73.10	20240307	4.32	N	363250	500	35 억	80997	N	N	N	N
120	20241210	101149	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9100	130	2	1.45	201280670	22219	26.28	8630	9380	8630	11660	6280	8970	9058.94	1.16	0	3821	10363	9666	9053	8356	7743	9360	8050	35	2690	500	6090	10	1	7006491	638	-7.99	2.31	12	0.32	-1139.00	3931.00	12800	20240822	-28.91	5390	20240307	68.83	12800	-28.91	20240822	5390	68.83	20240307	12800	-28.91	20240822	5390	68.83	20240307	4.32	N	363250	500	35 억	80997	N	N	N	N
121	20241210	091156	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9200	230	2	2.56	91331190	10290	12.17	8630	9230	8630	11660	6280	8970	8875.72	1.16	0	1698	10363	9666	9053	8356	7743	9360	8050	35	2690	500	6090	10	1	7006491	645	-8.08	2.34	12	0.15	-1139.00	3931.00	12800	20240822	-28.12	5390	20240307	70.69	12800	-28.12	20240822	5390	70.69	20240307	12800	-28.12	20240822	5390	70.69	20240307	4.32	N	363250	500	35 억	80997	N	N	N	N
122	20241209	161145	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8970	-660	5	-6.85	745995770	84552	254.81	9750	9750	8440	12510	6750	9630	8822.92	1.30	0	-10308	9923	9776	9513	9366	9103	9850	9440	35	2880	500	6540	10	1	7006491	628	-7.88	2.28	12	1.21	-1139.00	3931.00	12800	20240822	-29.92	5390	20240307	66.42	12800	-29.92	20240822	5390	66.42	20240307	12800	-29.92	20240822	5390	66.42	20240307	4.31	N	363250	500	35 억	91305	N	N	N	N
123	20241209	151147	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8900	-730	5	-7.58	719789360	81640	246.03	9750	9750	8440	12510	6750	9630	8816.63	1.30	0	-9570	9923	9776	9513	9366	9103	9850	9440	35	2880	500	6540	10	1	7006491	624	-7.81	2.26	12	1.17	-1139.00	3931.00	12800	20240822	-30.47	5390	20240307	65.12	12800	-30.47	20240822	5390	65.12	20240307	12800	-30.47	20240822	5390	65.12	20240307	4.31	N	363250	500	35 억	91305	N	N	N	N
124	20241209	141146	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8720	-910	5	-9.45	568737130	64661	194.86	9750	9750	8440	12510	6750	9630	8795.67	1.30	0	-8087	9923	9776	9513	9366	9103	9850	9440	35	2880	500	6540	10	1	7006491	611	-7.66	2.22	12	0.92	-1139.00	3931.00	12800	20240822	-31.88	5390	20240307	61.78	12800	-31.88	20240822	5390	61.78	20240307	12800	-31.88	20240822	5390	61.78	20240307	4.31	N	363250	500	35 억	91305	N	N	N	N
125	20241209	131150	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8610	-1020	5	-10.59	526810720	59835	180.32	9750	9750	8440	12510	6750	9630	8804.39	1.30	0	-8844	9923	9776	9513	9366	9103	9850	9440	35	2880	500	6540	10	1	7006491	603	-7.56	2.19	12	0.85	-1139.00	3931.00	12800	20240822	-32.73	5390	20240307	59.74	12800	-32.73	20240822	5390	59.74	20240307	12800	-32.73	20240822	5390	59.74	20240307	4.31	N	363250	500	35 억	91305	N	N	N	N
126	20241209	121146	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8510	-1120	5	-11.63	476449540	53930	162.52	9750	9750	8440	12510	6750	9630	8834.59	1.30	0	-8143	9923	9776	9513	9366	9103	9850	9440	35	2880	500	6540	10	1	7006491	596	-7.47	2.16	12	0.77	-1139.00	3931.00	12800	20240822	-33.52	5390	20240307	57.88	12800	-33.52	20240822	5390	57.88	20240307	12800	-33.52	20240822	5390	57.88	20240307	4.31	N	363250	500	35 억	91305	N	N	N	N
127	20241209	111146	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8620	-1010	5	-10.49	385444770	43220	130.25	9750	9750	8610	12510	6750	9630	8918.20	1.30	0	-8683	9923	9776	9513	9366	9103	9850	9440	35	2880	500	6540	10	1	7006491	604	-7.57	2.19	12	0.62	-1139.00	3931.00	12800	20240822	-32.66	5390	20240307	59.93	12800	-32.66	20240822	5390	59.93	20240307	12800	-32.66	20240822	5390	59.93	20240307	4.31	N	363250	500	35 억	91305	N	N	N	N
128	20241209	101143	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8860	-770	5	-8.00	277547900	30898	93.11	9750	9750	8650	12510	6750	9630	8982.71	1.30	0	-5288	9923	9776	9513	9366	9103	9850	9440	35	2880	500	6540	10	1	7006491	621	-7.78	2.25	12	0.44	-1139.00	3931.00	12800	20240822	-30.78	5390	20240307	64.38	12800	-30.78	20240822	5390	64.38	20240307	12800	-30.78	20240822	5390	64.38	20240307	4.31	N	363250	500	35 억	91305	N	N	N	N
129	20241209	091137	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9620	-10	5	-0.10	5060540	529	1.59	9750	9750	9530	12510	6750	9630	9566.24	1.30	0	-367	9923	9776	9513	9366	9103	9850	9440	35	2880	500	6540	10	1	7006491	674	-8.45	2.45	12	0.01	-1139.00	3931.00	12800	20240822	-24.84	5390	20240307	78.48	12800	-24.84	20240822	5390	78.48	20240307	12800	-24.84	20240822	5390	78.48	20240307	4.31	N	363250	500	35 억	91305	N	N	N	N
130	20241206	161136	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9630	-30	5	-0.31	312624020	33183	147.92	9320	9660	9250	12550	6770	9660	9421.18	1.30	0	239	9986	9822	9686	9522	9386	9905	9605	35	2890	500	6560	10	1	7006491	675	-8.45	2.45	12	0.47	-1139.00	3931.00	12800	20240822	-24.77	5390	20240307	78.66	12800	-24.77	20240822	5390	78.66	20240307	12800	-24.77	20240822	5390	78.66	20240307	4.36	N	363250	500	35 억	91066	N	N	N	N
131	20241206	151140	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9500	-160	5	-1.66	303232450	32195	143.52	9320	9660	9250	12550	6770	9660	9418.62	1.30	0	572	9986	9822	9686	9522	9386	9905	9605	35	2890	500	6560	10	1	7006491	666	-8.34	2.42	12	0.46	-1139.00	3931.00	12800	20240822	-25.78	5390	20240307	76.25	12800	-25.78	20240822	5390	76.25	20240307	12800	-25.78	20240822	5390	76.25	20240307	4.36	N	363250	500	35 억	91066	N	N	N	N
132	20241206	141137	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9390	-270	5	-2.80	282679000	30033	133.88	9320	9660	9250	12550	6770	9660	9412.28	1.30	0	1040	9986	9822	9686	9522	9386	9905	9605	35	2890	500	6560	10	1	7006491	658	-8.24	2.39	12	0.43	-1139.00	3931.00	12800	20240822	-26.64	5390	20240307	74.21	12800	-26.64	20240822	5390	74.21	20240307	12800	-26.64	20240822	5390	74.21	20240307	4.36	N	363250	500	35 억	91066	N	N	N	N
133	20241206	131138	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9370	-290	5	-3.00	235071630	24937	111.16	9320	9660	9270	12550	6770	9660	9426.62	1.30	0	-386	9986	9822	9686	9522	9386	9905	9605	35	2890	500	6560	10	1	7006491	657	-8.23	2.38	12	0.36	-1139.00	3931.00	12800	20240822	-26.80	5390	20240307	73.84	12800	-26.80	20240822	5390	73.84	20240307	12800	-26.80	20240822	5390	73.84	20240307	4.36	N	363250	500	35 억	91066	N	N	N	N
134	20241206	121129	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9450	-210	5	-2.17	212029910	22473	100.18	9320	9660	9270	12550	6770	9660	9434.87	1.30	0	-104	9986	9822	9686	9522	9386	9905	9605	35	2890	500	6560	10	1	7006491	662	-8.30	2.40	12	0.32	-1139.00	3931.00	12800	20240822	-26.17	5390	20240307	75.32	12800	-26.17	20240822	5390	75.32	20240307	12800	-26.17	20240822	5390	75.32	20240307	4.36	N	363250	500	35 억	91066	N	N	N	N
135	20241206	111128	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9280	-380	5	-3.93	162250350	17246	76.88	9320	9620	9270	12550	6770	9660	9408.00	1.30	0	-1024	9986	9822	9686	9522	9386	9905	9605	35	2890	500	6560	10	1	7006491	650	-8.15	2.36	12	0.25	-1139.00	3931.00	12800	20240822	-27.50	5390	20240307	72.17	12800	-27.50	20240822	5390	72.17	20240307	12800	-27.50	20240822	5390	72.17	20240307	4.36	N	363250	500	35 억	91066	N	N	N	N
136	20241206	101128	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9450	-210	5	-2.17	62077570	6569	29.28	9320	9620	9320	12550	6770	9660	9450.08	1.30	0	-777	9986	9822	9686	9522	9386	9905	9605	35	2890	500	6560	10	1	7006491	662	-8.30	2.40	12	0.09	-1139.00	3931.00	12800	20240822	-26.17	5390	20240307	75.32	12800	-26.17	20240822	5390	75.32	20240307	12800	-26.17	20240822	5390	75.32	20240307	4.36	N	363250	500	35 억	91066	N	N	N	N
137	20241206	091138	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9500	-160	5	-1.66	30065160	3193	14.23	9320	9620	9320	12550	6770	9660	9415.96	1.30	0	-96	9986	9822	9686	9522	9386	9905	9605	35	2890	500	6560	10	1	7006491	666	-8.34	2.42	12	0.05	-1139.00	3931.00	12800	20240822	-25.78	5390	20240307	76.25	12800	-25.78	20240822	5390	76.25	20240307	12800	-25.78	20240822	5390	76.25	20240307	4.36	N	363250	500	35 억	91066	N	N	N	N
138	20241205	161113	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9660	20	2	0.21	216948030	22433	68.31	9640	9850	9550	12530	6750	9640	9670.93	1.30	0	-359	10120	9880	9550	9310	8980	10000	9430	35	2890	500	6550	10	1	7006491	677	-8.48	2.46	12	0.32	-1139.00	3931.00	12800	20240822	-24.53	5390	20240307	79.22	12800	-24.53	20240822	5390	79.22	20240307	12800	-24.53	20240822	5390	79.22	20240307	4.43	N	363250	500	35 억	91425	N	N	N	N
139	20241205	151122	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9570	-70	5	-0.73	214738200	22203	67.61	9640	9850	9550	12530	6750	9640	9671.58	1.30	0	-174	10120	9880	9550	9310	8980	10000	9430	35	2890	500	6550	10	1	7006491	671	-8.40	2.43	12	0.32	-1139.00	3931.00	12800	20240822	-25.23	5390	20240307	77.55	12800	-25.23	20240822	5390	77.55	20240307	12800	-25.23	20240822	5390	77.55	20240307	4.43	N	363250	500	35 억	91425	N	N	N	N
140	20241205	141106	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9730	90	2	0.93	167872320	17334	52.78	9640	9850	9560	12530	6750	9640	9684.57	1.30	0	831	10120	9880	9550	9310	8980	10000	9430	35	2890	500	6550	10	1	7006491	682	-8.54	2.48	12	0.25	-1139.00	3931.00	12800	20240822	-23.98	5390	20240307	80.52	12800	-23.98	20240822	5390	80.52	20240307	12800	-23.98	20240822	5390	80.52	20240307	4.43	N	363250	500	35 억	91425	N	N	N	N
141	20241205	131117	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9750	110	2	1.14	160121780	16537	50.35	9640	9850	9560	12530	6750	9640	9682.64	1.30	0	778	10120	9880	9550	9310	8980	10000	9430	35	2890	500	6550	10	1	7006491	683	-8.56	2.48	12	0.24	-1139.00	3931.00	12800	20240822	-23.83	5390	20240307	80.89	12800	-23.83	20240822	5390	80.89	20240307	12800	-23.83	20240822	5390	80.89	20240307	4.43	N	363250	500	35 억	91425	N	N	N	N
142	20241205	121116	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9770	130	2	1.35	137112160	14184	43.19	9640	9850	9560	12530	6750	9640	9666.68	1.30	0	631	10120	9880	9550	9310	8980	10000	9430	35	2890	500	6550	10	1	7006491	685	-8.58	2.49	12	0.20	-1139.00	3931.00	12800	20240822	-23.67	5390	20240307	81.26	12800	-23.67	20240822	5390	81.26	20240307	12800	-23.67	20240822	5390	81.26	20240307	4.43	N	363250	500	35 억	91425	N	N	N	N
143	20241205	111114	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9710	70	2	0.73	119240110	12354	37.62	9640	9790	9560	12530	6750	9640	9651.94	1.30	0	-693	10120	9880	9550	9310	8980	10000	9430	35	2890	500	6550	10	1	7006491	680	-8.53	2.47	12	0.18	-1139.00	3931.00	12800	20240822	-24.14	5390	20240307	80.15	12800	-24.14	20240822	5390	80.15	20240307	12800	-24.14	20240822	5390	80.15	20240307	4.43	N	363250	500	35 억	91425	N	N	N	N
144	20241205	101114	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9790	150	2	1.56	63588980	6593	20.07	9640	9790	9560	12530	6750	9640	9644.92	1.30	0	-819	10120	9880	9550	9310	8980	10000	9430	35	2890	500	6550	10	1	7006491	686	-8.60	2.49	12	0.09	-1139.00	3931.00	12800	20240822	-23.52	5390	20240307	81.63	12800	-23.52	20240822	5390	81.63	20240307	12800	-23.52	20240822	5390	81.63	20240307	4.43	N	363250	500	35 억	91425	N	N	N	N
145	20241205	091121	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9560	-80	5	-0.83	6303080	657	2.00	9640	9640	9560	12530	6750	9640	9593.73	1.30	0	-656	10120	9880	9550	9310	8980	10000	9430	35	2890	500	6550	10	1	7006491	670	-8.39	2.43	12	0.01	-1139.00	3931.00	12800	20240822	-25.31	5390	20240307	77.37	12800	-25.31	20240822	5390	77.37	20240307	12800	-25.31	20240822	5390	77.37	20240307	4.43	N	363250	500	35 억	91425	N	N	N	N
146	20241204	161055	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9640	-150	5	-1.53	315759570	32842	88.64	9220	9790	9220	12720	6860	9790	9614.49	1.20	0	7497	10063	9926	9763	9626	9463	9995	9695	35	2930	500	6650	10	1	7006491	675	-8.46	2.45	12	0.47	-1139.00	3931.00	12800	20240822	-24.69	5390	20240307	78.85	12800	-24.69	20240822	5390	78.85	20240307	12800	-24.69	20240822	5390	78.85	20240307	4.48	N	363250	500	35 억	83928	N	N	N	N
147	20241204	151057	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9650	-140	5	-1.43	312584160	32513	87.75	9220	9790	9220	12720	6860	9790	9614.13	1.20	0	7580	10063	9926	9763	9626	9463	9995	9695	35	2930	500	6650	10	1	7006491	676	-8.47	2.45	12	0.46	-1139.00	3931.00	12800	20240822	-24.61	5390	20240307	79.04	12800	-24.61	20240822	5390	79.04	20240307	12800	-24.61	20240822	5390	79.04	20240307	4.48	N	363250	500	35 억	83928	N	N	N	N
148	20241204	141059	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9670	-120	5	-1.23	240677480	25099	67.74	9220	9790	9220	12720	6860	9790	9589.13	1.20	0	7737	10063	9926	9763	9626	9463	9995	9695	35	2930	500	6650	10	1	7006491	678	-8.49	2.46	12	0.36	-1139.00	3931.00	12800	20240822	-24.45	5390	20240307	79.41	12800	-24.45	20240822	5390	79.41	20240307	12800	-24.45	20240822	5390	79.41	20240307	4.48	N	363250	500	35 억	83928	N	N	N	N
149	20241204	131052	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9780	-10	5	-0.10	236099120	24628	66.47	9220	9790	9220	12720	6860	9790	9586.61	1.20	0	7548	10063	9926	9763	9626	9463	9995	9695	35	2930	500	6650	10	1	7006491	685	-8.59	2.49	12	0.35	-1139.00	3931.00	12800	20240822	-23.59	5390	20240307	81.45	12800	-23.59	20240822	5390	81.45	20240307	12800	-23.59	20240822	5390	81.45	20240307	4.48	N	363250	500	35 억	83928	N	N	N	N
150	20241204	121047	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9700	-90	5	-0.92	221296920	23111	62.38	9220	9780	9220	12720	6860	9790	9575.39	1.20	0	6279	10063	9926	9763	9626	9463	9995	9695	35	2930	500	6650	10	1	7006491	680	-8.52	2.47	12	0.33	-1139.00	3931.00	12800	20240822	-24.22	5390	20240307	79.96	12800	-24.22	20240822	5390	79.96	20240307	12800	-24.22	20240822	5390	79.96	20240307	4.48	N	363250	500	35 억	83928	N	N	N	N
151	20241204	111037	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9600	-190	5	-1.94	176652110	18481	49.88	9220	9780	9220	12720	6860	9790	9558.58	1.20	0	2918	10063	9926	9763	9626	9463	9995	9695	35	2930	500	6650	10	1	7006491	673	-8.43	2.44	12	0.26	-1139.00	3931.00	12800	20240822	-25.00	5390	20240307	78.11	12800	-25.00	20240822	5390	78.11	20240307	12800	-25.00	20240822	5390	78.11	20240307	4.48	N	363250	500	35 억	83928	N	N	N	N
152	20241204	101039	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9700	-90	5	-0.92	156302830	16358	44.15	9220	9780	9220	12720	6860	9790	9555.13	1.20	0	3079	10063	9926	9763	9626	9463	9995	9695	35	2930	500	6650	10	1	7006491	680	-8.52	2.47	12	0.23	-1139.00	3931.00	12800	20240822	-24.22	5390	20240307	79.96	12800	-24.22	20240822	5390	79.96	20240307	12800	-24.22	20240822	5390	79.96	20240307	4.48	N	363250	500	35 억	83928	N	N	N	N
153	20241204	091059	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9770	-20	5	-0.20	80717130	8497	22.93	9220	9780	9220	12720	6860	9790	9499.49	1.20	0	3388	10063	9926	9763	9626	9463	9995	9695	35	2930	500	6650	10	1	7006491	685	-8.58	2.49	12	0.12	-1139.00	3931.00	12800	20240822	-23.67	5390	20240307	81.26	12800	-23.67	20240822	5390	81.26	20240307	12800	-23.67	20240822	5390	81.26	20240307	4.48	N	363250	500	35 억	83928	N	N	N	N
154	20241203	161144	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9790	-10	5	-0.10	360024990	37049	159.46	9700	9900	9600	12740	6860	9800	9717.54	1.21	0	-1030	10373	10086	9903	9616	9433	9995	9525	35	2940	500	6660	10	1	7006491	686	-8.60	2.49	12	0.53	-1139.00	3931.00	12800	20240822	-23.52	5390	20240307	81.63	12800	-23.52	20240822	5390	81.63	20240307	12800	-23.52	20240822	5390	81.63	20240307	4.54	N	363250	500	35 억	84916	N	N	N	N
155	20241203	151228	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9850	50	2	0.51	351114090	36139	155.54	9700	9900	9600	12740	6860	9800	9715.66	1.21	0	-1177	10373	10086	9903	9616	9433	9995	9525	35	2940	500	6660	10	1	7006491	690	-8.65	2.51	12	0.52	-1139.00	3931.00	12800	20240822	-23.05	5390	20240307	82.75	12800	-23.05	20240822	5390	82.75	20240307	12800	-23.05	20240822	5390	82.75	20240307	4.54	N	363250	500	35 억	84916	N	N	N	N
156	20241203	141204	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9770	-30	5	-0.31	331311130	34123	146.87	9700	9900	9600	12740	6860	9800	9709.32	1.21	0	-1285	10373	10086	9903	9616	9433	9995	9525	35	2940	500	6660	10	1	7006491	685	-8.58	2.49	12	0.49	-1139.00	3931.00	12800	20240822	-23.67	5390	20240307	81.26	12800	-23.67	20240822	5390	81.26	20240307	12800	-23.67	20240822	5390	81.26	20240307	4.54	N	363250	500	35 억	84916	N	N	N	N
157	20241203	131203	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9630	-170	5	-1.73	322447300	33212	142.95	9700	9900	9600	12740	6860	9800	9708.76	1.21	0	-1161	10373	10086	9903	9616	9433	9995	9525	35	2940	500	6660	10	1	7006491	675	-8.45	2.45	12	0.47	-1139.00	3931.00	12800	20240822	-24.77	5390	20240307	78.66	12800	-24.77	20240822	5390	78.66	20240307	12800	-24.77	20240822	5390	78.66	20240307	4.54	N	363250	500	35 억	84916	N	N	N	N
158	20241203	121223	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9620	-180	5	-1.84	309847600	31912	137.35	9700	9900	9600	12740	6860	9800	9709.44	1.21	0	-1090	10373	10086	9903	9616	9433	9995	9525	35	2940	500	6660	10	1	7006491	674	-8.45	2.45	12	0.46	-1139.00	3931.00	12800	20240822	-24.84	5390	20240307	78.48	12800	-24.84	20240822	5390	78.48	20240307	12800	-24.84	20240822	5390	78.48	20240307	4.54	N	363250	500	35 억	84916	N	N	N	N
159	20241203	111153	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9660	-140	5	-1.43	265473680	27304	117.52	9700	9900	9600	12740	6860	9800	9722.89	1.21	0	189	10373	10086	9903	9616	9433	9995	9525	35	2940	500	6660	10	1	7006491	677	-8.48	2.46	12	0.39	-1139.00	3931.00	12800	20240822	-24.53	5390	20240307	79.22	12800	-24.53	20240822	5390	79.22	20240307	12800	-24.53	20240822	5390	79.22	20240307	4.54	N	363250	500	35 억	84916	N	N	N	N
160	20241203	101142	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9680	-120	5	-1.22	233877430	24039	103.46	9700	9900	9600	12740	6860	9800	9729.08	1.21	0	1599	10373	10086	9903	9616	9433	9995	9525	35	2940	500	6660	10	1	7006491	678	-8.50	2.46	12	0.34	-1139.00	3931.00	12800	20240822	-24.38	5390	20240307	79.59	12800	-24.38	20240822	5390	79.59	20240307	12800	-24.38	20240822	5390	79.59	20240307	4.54	N	363250	500	35 억	84916	N	N	N	N
161	20241203	091131	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9850	50	2	0.51	59196460	6080	26.17	9700	9900	9700	12740	6860	9800	9736.26	1.21	0	967	10373	10086	9903	9616	9433	9995	9525	35	2940	500	6660	10	1	7006491	690	-8.65	2.51	12	0.09	-1139.00	3931.00	12800	20240822	-23.05	5390	20240307	82.75	12800	-23.05	20240822	5390	82.75	20240307	12800	-23.05	20240822	5390	82.75	20240307	4.54	N	363250	500	35 억	84916	N	N	N	N
162	20241202	161112	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9800	-40	5	-0.41	228524530	23232	145.90	10180	10190	9720	12790	6890	9840	9836.73	1.26	0	-3386	10126	9982	9846	9702	9566	9915	9635	35	2950	500	6690	10	1	7006491	687	-8.60	2.49	12	0.33	-1139.00	3931.00	12800	20240822	-23.44	5390	20240307	81.82	12800	-23.44	20240822	5390	81.82	20240307	12800	-23.44	20240822	5390	81.82	20240307	4.57	N	363250	500	35 억	88302	N	N	N	N
163	20241202	151314	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9740	-100	5	-1.02	188258060	19092	119.90	10180	10190	9740	12790	6890	9840	9860.57	1.26	0	-3372	10126	9982	9846	9702	9566	9915	9635	35	2950	500	6690	10	1	7006491	682	-8.55	2.48	12	0.27	-1139.00	3931.00	12800	20240822	-23.91	5390	20240307	80.71	12800	-23.91	20240822	5390	80.71	20240307	12800	-23.91	20240822	5390	80.71	20240307	4.57	N	363250	500	35 억	88302	N	N	N	N
164	20241202	141206	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9920	80	2	0.81	134556710	13604	85.44	10180	10190	9740	12790	6890	9840	9890.97	1.26	0	-1732	10126	9982	9846	9702	9566	9915	9635	35	2950	500	6690	10	1	7006491	695	-8.71	2.52	12	0.19	-1139.00	3931.00	12800	20240822	-22.50	5390	20240307	84.04	12800	-22.50	20240822	5390	84.04	20240307	12800	-22.50	20240822	5390	84.04	20240307	4.57	N	363250	500	35 억	88302	N	N	N	N
165	20241202	131128	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9800	-40	5	-0.41	130625670	13207	82.94	10180	10190	9740	12790	6890	9840	9890.64	1.26	0	-1854	10126	9982	9846	9702	9566	9915	9635	35	2950	500	6690	10	1	7006491	687	-8.60	2.49	12	0.19	-1139.00	3931.00	12800	20240822	-23.44	5390	20240307	81.82	12800	-23.44	20240822	5390	81.82	20240307	12800	-23.44	20240822	5390	81.82	20240307	4.57	N	363250	500	35 억	88302	N	N	N	N
166	20241202	121200	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9800	-40	5	-0.41	119551030	12077	75.85	10180	10190	9740	12790	6890	9840	9899.07	1.26	0	-1850	10126	9982	9846	9702	9566	9915	9635	35	2950	500	6690	10	1	7006491	687	-8.60	2.49	12	0.17	-1139.00	3931.00	12800	20240822	-23.44	5390	20240307	81.82	12800	-23.44	20240822	5390	81.82	20240307	12800	-23.44	20240822	5390	81.82	20240307	4.57	N	363250	500	35 억	88302	N	N	N	N
167	20241202	111054	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9880	40	2	0.41	107118450	10816	67.93	10180	10190	9740	12790	6890	9840	9903.70	1.26	0	-1719	10126	9982	9846	9702	9566	9915	9635	35	2950	500	6690	10	1	7006491	692	-8.67	2.51	12	0.15	-1139.00	3931.00	12800	20240822	-22.81	5390	20240307	83.30	12800	-22.81	20240822	5390	83.30	20240307	12800	-22.81	20240822	5390	83.30	20240307	4.57	N	363250	500	35 억	88302	N	N	N	N
168	20241202	101105	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9880	40	2	0.41	54646500	5484	34.44	10180	10190	9740	12790	6890	9840	9964.72	1.26	0	-2747	10126	9982	9846	9702	9566	9915	9635	35	2950	500	6690	10	1	7006491	692	-8.67	2.51	12	0.08	-1139.00	3931.00	12800	20240822	-22.81	5390	20240307	83.30	12800	-22.81	20240822	5390	83.30	20240307	12800	-22.81	20240822	5390	83.30	20240307	4.57	N	363250	500	35 억	88302	N	N	N	N
169	20241202	091100	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10010	170	2	1.73	18580030	1826	11.47	10180	10190	9910	12790	6890	9840	10175.26	1.26	0	-1112	10126	9982	9846	9702	9566	9915	9635	35	2950	500	6690	10	1	7006491	701	-8.79	2.55	12	0.03	-1139.00	3931.00	12800	20240822	-21.80	5390	20240307	85.71	12800	-21.80	20240822	5390	85.71	20240307	12800	-21.80	20240822	5390	85.71	20240307	4.57	N	363250	500	35 억	88302	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History