KissMeData/199550/price/prices-20241201.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

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	newHighLowPriceClassCode	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	161005	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	5320	80	2	1.53	50455040	9596	116.12	5260	5340	5140	6810	3670	5240	5257.69	1.29	2348	2348	5466	5352	5246	5132	5026	5410	5190	58	1570	500	3240	10	1	11677947	621	2660.00	2.96	12	0.08	2.00	1797.00	20350	20240201	-73.86	4660	20241209	14.16	20350	-73.86	20240201	4660	14.16	20241209	20350	-73.86	20240201	4660	14.16	20241209	0.82	N	199550	500	58 억	150913	N	N	N	N
3	20241231	150949	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	5320	80	2	1.53	50455040	9596	116.12	5260	5340	5140	6810	3670	5240	5257.69	1.29	2348	2348	5466	5352	5246	5132	5026	5410	5190	58	1570	500	3240	10	1	11677947	621	2660.00	2.96	12	0.08	2.00	1797.00	20350	20240201	-73.86	4660	20241209	14.16	20350	-73.86	20240201	4660	14.16	20241209	20350	-73.86	20240201	4660	14.16	20241209	0.82	N	199550	500	58 억	150913	N	N	N	N
4	20241231	141004	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	5320	80	2	1.53	50455040	9596	116.12	5260	5340	5140	6810	3670	5240	5257.69	1.29	2348	2348	5466	5352	5246	5132	5026	5410	5190	58	1570	500	3240	10	1	11677947	621	2660.00	2.96	12	0.08	2.00	1797.00	20350	20240201	-73.86	4660	20241209	14.16	20350	-73.86	20240201	4660	14.16	20241209	20350	-73.86	20240201	4660	14.16	20241209	0.82	N	199550	500	58 억	150913	N	N	N	N
5	20241231	131005	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	5320	80	2	1.53	50455040	9596	116.12	5260	5340	5140	6810	3670	5240	5257.69	1.29	2348	2348	5466	5352	5246	5132	5026	5410	5190	58	1570	500	3240	10	1	11677947	621	2660.00	2.96	12	0.08	2.00	1797.00	20350	20240201	-73.86	4660	20241209	14.16	20350	-73.86	20240201	4660	14.16	20241209	20350	-73.86	20240201	4660	14.16	20241209	0.82	N	199550	500	58 억	150913	N	N	N	N
6	20241231	121004	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	5320	80	2	1.53	50455040	9596	116.12	5260	5340	5140	6810	3670	5240	5257.69	1.29	2348	2348	5466	5352	5246	5132	5026	5410	5190	58	1570	500	3240	10	1	11677947	621	2660.00	2.96	12	0.08	2.00	1797.00	20350	20240201	-73.86	4660	20241209	14.16	20350	-73.86	20240201	4660	14.16	20241209	20350	-73.86	20240201	4660	14.16	20241209	0.82	N	199550	500	58 억	150913	N	N	N	N
7	20241231	111003	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	5320	80	2	1.53	50455040	9596	116.12	5260	5340	5140	6810	3670	5240	5257.69	1.29	2348	2348	5466	5352	5246	5132	5026	5410	5190	58	1570	500	3240	10	1	11677947	621	2660.00	2.96	12	0.08	2.00	1797.00	20350	20240201	-73.86	4660	20241209	14.16	20350	-73.86	20240201	4660	14.16	20241209	20350	-73.86	20240201	4660	14.16	20241209	0.82	N	199550	500	58 억	150913	N	N	N	N
8	20241231	100956	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	5320	80	2	1.53	50455040	9596	116.12	5260	5340	5140	6810	3670	5240	5257.69	1.29	2348	2348	5466	5352	5246	5132	5026	5410	5190	58	1570	500	3240	10	1	11677947	621	2660.00	2.96	12	0.08	2.00	1797.00	20350	20240201	-73.86	4660	20241209	14.16	20350	-73.86	20240201	4660	14.16	20241209	20350	-73.86	20240201	4660	14.16	20241209	0.82	N	199550	500	58 억	150913	N	N	N	N
9	20241231	091000	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	5320	80	2	1.53	50455040	9596	116.12	5260	5340	5140	6810	3670	5240	5257.69	1.29	2348	2348	5466	5352	5246	5132	5026	5410	5190	58	1570	500	3240	10	1	11677947	621	2660.00	2.96	12	0.08	2.00	1797.00	20350	20240201	-73.86	4660	20241209	14.16	20350	-73.86	20240201	4660	14.16	20241209	20350	-73.86	20240201	4660	14.16	20241209	0.82	N	199550	500	58 억	150913	N	N	N	N
10	20241230	160958	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	5320	80	2	1.53	49527420	9420	113.99	5260	5340	5140	6810	3670	5240	5257.69	1.27	0	2348	5466	5352	5246	5132	5026	5410	5190	58	1570	500	3240	10	1	11677947	621	2660.00	2.96	12	0.08	2.00	1797.00	20350	20240201	-73.86	4660	20241209	14.16	20350	-73.86	20240201	4660	14.16	20241209	20350	-73.86	20240201	4660	14.16	20241209	0.82	N	199550	500	58 억	148565	N	N	N	N
11	20241230	151002	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	5310	70	2	1.34	44213140	8421	101.90	5260	5340	5140	6810	3670	5240	5250.34	1.27	0	2502	5466	5352	5246	5132	5026	5410	5190	58	1570	500	3240	10	1	11677947	620	2655.00	2.95	12	0.07	2.00	1797.00	20350	20240201	-73.91	4660	20241209	13.95	20350	-73.91	20240201	4660	13.95	20241209	20350	-73.91	20240201	4660	13.95	20241209	0.82	N	199550	500	58 억	148565	N	N	N	N
12	20241230	141002	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	5270	30	2	0.57	29397550	5618	67.98	5260	5340	5140	6810	3670	5240	5232.74	1.27	0	371	5466	5352	5246	5132	5026	5410	5190	58	1570	500	3240	10	1	11677947	615	2635.00	2.93	12	0.05	2.00	1797.00	20350	20240201	-74.10	4660	20241209	13.09	20350	-74.10	20240201	4660	13.09	20241209	20350	-74.10	20240201	4660	13.09	20241209	0.82	N	199550	500	58 억	148565	N	N	N	N
13	20241230	131003	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	5280	40	2	0.76	22414600	4281	51.80	5260	5340	5140	6810	3670	5240	5235.83	1.27	0	-138	5466	5352	5246	5132	5026	5410	5190	58	1570	500	3240	10	1	11677947	617	2640.00	2.94	12	0.04	2.00	1797.00	20350	20240201	-74.05	4660	20241209	13.30	20350	-74.05	20240201	4660	13.30	20241209	20350	-74.05	20240201	4660	13.30	20241209	0.82	N	199550	500	58 억	148565	N	N	N	N
14	20241230	120958	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	5280	40	2	0.76	19702790	3769	45.61	5260	5340	5140	6810	3670	5240	5227.59	1.27	0	1	5466	5352	5246	5132	5026	5410	5190	58	1570	500	3240	10	1	11677947	617	2640.00	2.94	12	0.03	2.00	1797.00	20350	20240201	-74.05	4660	20241209	13.30	20350	-74.05	20240201	4660	13.30	20241209	20350	-74.05	20240201	4660	13.30	20241209	0.82	N	199550	500	58 억	148565	N	N	N	N
15	20241230	111001	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	5310	70	2	1.34	14493600	2781	33.65	5260	5340	5140	6810	3670	5240	5211.65	1.27	0	516	5466	5352	5246	5132	5026	5410	5190	58	1570	500	3240	10	1	11677947	620	2655.00	2.95	12	0.02	2.00	1797.00	20350	20240201	-73.91	4660	20241209	13.95	20350	-73.91	20240201	4660	13.95	20241209	20350	-73.91	20240201	4660	13.95	20241209	0.82	N	199550	500	58 억	148565	N	N	N	N
16	20241230	101000	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	5340	100	2	1.91	13412360	2577	31.18	5260	5340	5140	6810	3670	5240	5204.64	1.27	0	524	5466	5352	5246	5132	5026	5410	5190	58	1570	500	3240	10	1	11677947	624	2670.00	2.97	12	0.02	2.00	1797.00	20350	20240201	-73.76	4660	20241209	14.59	20350	-73.76	20240201	4660	14.59	20241209	20350	-73.76	20240201	4660	14.59	20241209	0.82	N	199550	500	58 억	148565	N	N	N	N
17	20241230	091002	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	5180	-60	5	-1.15	6595080	1277	15.45	5260	5260	5140	6810	3670	5240	5164.51	1.27	0	730	5466	5352	5246	5132	5026	5410	5190	58	1570	500	3240	10	1	11677947	605	2590.00	2.88	12	0.01	2.00	1797.00	20350	20240201	-74.55	4660	20241209	11.16	20350	-74.55	20240201	4660	11.16	20241209	20350	-74.55	20240201	4660	11.16	20241209	0.82	N	199550	500	58 억	148565	N	N	N	N
18	20241227	160957	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5240	0	3	0.00	43207820	8264	26.47	5140	5360	5140	6810	3670	5240	5228.44	1.26	0	1731	5706	5472	5356	5122	5006	5415	5065	58	1570	500	3240	10	1	11677947	612	2620.00	2.92	12	0.07	2.00	1797.00	20350	20240201	-74.25	4660	20241209	12.45	20350	-74.25	20240201	4660	12.45	20241209	20350	-74.25	20240201	4660	12.45	20241209	0.80	N	199550	500	58 억	146820	N	N	N	N
19	20241227	150955	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5200	-40	5	-0.76	37572370	7180	23.00	5140	5360	5140	6810	3670	5240	5232.92	1.26	0	1541	5706	5472	5356	5122	5006	5415	5065	58	1570	500	3240	10	1	11677947	607	2600.00	2.89	12	0.06	2.00	1797.00	20350	20240201	-74.45	4660	20241209	11.59	20350	-74.45	20240201	4660	11.59	20241209	20350	-74.45	20240201	4660	11.59	20241209	0.80	N	199550	500	58 억	146820	N	N	N	N
20	20241227	140958	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5210	-30	5	-0.57	32446440	6187	19.82	5140	5360	5140	6810	3670	5240	5244.29	1.26	0	1647	5706	5472	5356	5122	5006	5415	5065	58	1570	500	3240	10	1	11677947	608	2605.00	2.90	12	0.05	2.00	1797.00	20350	20240201	-74.40	4660	20241209	11.80	20350	-74.40	20240201	4660	11.80	20241209	20350	-74.40	20240201	4660	11.80	20241209	0.80	N	199550	500	58 억	146820	N	N	N	N
21	20241227	130956	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5240	0	3	0.00	31998610	6101	19.54	5140	5360	5140	6810	3670	5240	5244.81	1.26	0	1641	5706	5472	5356	5122	5006	5415	5065	58	1570	500	3240	10	1	11677947	612	2620.00	2.92	12	0.05	2.00	1797.00	20350	20240201	-74.25	4660	20241209	12.45	20350	-74.25	20240201	4660	12.45	20241209	20350	-74.25	20240201	4660	12.45	20241209	0.80	N	199550	500	58 억	146820	N	N	N	N
22	20241227	120957	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5260	20	2	0.38	31245930	5957	19.08	5140	5360	5140	6810	3670	5240	5245.25	1.26	0	1711	5706	5472	5356	5122	5006	5415	5065	58	1570	500	3240	10	1	11677947	614	2630.00	2.93	12	0.05	2.00	1797.00	20350	20240201	-74.15	4660	20241209	12.88	20350	-74.15	20240201	4660	12.88	20241209	20350	-74.15	20240201	4660	12.88	20241209	0.80	N	199550	500	58 억	146820	N	N	N	N
23	20241227	110956	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5280	40	2	0.76	19425920	3693	11.83	5140	5360	5140	6810	3670	5240	5260.20	1.26	0	755	5706	5472	5356	5122	5006	5415	5065	58	1570	500	3240	10	1	11677947	617	2640.00	2.94	12	0.03	2.00	1797.00	20350	20240201	-74.05	4660	20241209	13.30	20350	-74.05	20240201	4660	13.30	20241209	20350	-74.05	20240201	4660	13.30	20241209	0.80	N	199550	500	58 억	146820	N	N	N	N
24	20241227	100953	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5270	30	2	0.57	9444690	1799	5.76	5140	5360	5140	6810	3670	5240	5249.97	1.26	0	77	5706	5472	5356	5122	5006	5415	5065	58	1570	500	3240	10	1	11677947	615	2635.00	2.93	12	0.02	2.00	1797.00	20350	20240201	-74.10	4660	20241209	13.09	20350	-74.10	20240201	4660	13.09	20241209	20350	-74.10	20240201	4660	13.09	20241209	0.80	N	199550	500	58 억	146820	N	N	N	N
25	20241227	090959	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5220	-20	5	-0.38	2372560	456	1.46	5140	5270	5140	6810	3670	5240	5202.98	1.26	0	158	5706	5472	5356	5122	5006	5415	5065	58	1570	500	3240	10	1	11677947	610	2610.00	2.90	12	0.00	2.00	1797.00	20350	20240201	-74.35	4660	20241209	12.02	20350	-74.35	20240201	4660	12.02	20241209	20350	-74.35	20240201	4660	12.02	20241209	0.80	N	199550	500	58 억	146820	N	N	N	N
26	20241226	160950	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5240	-250	5	-4.55	168925650	31220	75.00	5490	5590	5240	7130	3850	5490	5415.60	1.36	0	-11475	5783	5636	5493	5346	5203	5710	5420	58	1640	500	3400	10	1	11677947	612	2620.00	2.92	12	0.27	2.00	1797.00	20350	20240201	-74.25	4660	20241209	12.45	20350	-74.25	20240201	4660	12.45	20241209	20350	-74.25	20240201	4660	12.45	20241209	0.80	N	199550	500	58 억	158292	N	N	N	N
27	20241226	150948	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5310	-180	5	-3.28	158910470	29315	70.42	5490	5590	5250	7130	3850	5490	5420.79	1.36	0	-11293	5783	5636	5493	5346	5203	5710	5420	58	1640	500	3400	10	1	11677947	620	2655.00	2.95	12	0.25	2.00	1797.00	20350	20240201	-73.91	4660	20241209	13.95	20350	-73.91	20240201	4660	13.95	20241209	20350	-73.91	20240201	4660	13.95	20241209	0.80	N	199550	500	58 억	158292	N	N	N	N
28	20241226	140948	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5370	-120	5	-2.19	146657280	26999	64.86	5490	5590	5290	7130	3850	5490	5431.95	1.36	0	-10854	5783	5636	5493	5346	5203	5710	5420	58	1640	500	3400	10	1	11677947	627	2685.00	2.99	12	0.23	2.00	1797.00	20350	20240201	-73.61	4660	20241209	15.24	20350	-73.61	20240201	4660	15.24	20241209	20350	-73.61	20240201	4660	15.24	20241209	0.80	N	199550	500	58 억	158292	N	N	N	N
29	20241226	130948	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5360	-130	5	-2.37	138141910	25408	61.04	5490	5590	5320	7130	3850	5490	5436.95	1.36	0	-9970	5783	5636	5493	5346	5203	5710	5420	58	1640	500	3400	10	1	11677947	626	2680.00	2.98	12	0.22	2.00	1797.00	20350	20240201	-73.66	4660	20241209	15.02	20350	-73.66	20240201	4660	15.02	20241209	20350	-73.66	20240201	4660	15.02	20241209	0.80	N	199550	500	58 억	158292	N	N	N	N
30	20241226	120947	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5430	-60	5	-1.09	110586070	20261	48.67	5490	5590	5370	7130	3850	5490	5458.08	1.36	0	-6574	5783	5636	5493	5346	5203	5710	5420	58	1640	500	3400	10	1	11677947	634	2715.00	3.02	12	0.17	2.00	1797.00	20350	20240201	-73.32	4660	20241209	16.52	20350	-73.32	20240201	4660	16.52	20241209	20350	-73.32	20240201	4660	16.52	20241209	0.80	N	199550	500	58 억	158292	N	N	N	N
31	20241226	110946	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5410	-80	5	-1.46	100154260	18330	44.03	5490	5590	5380	7130	3850	5490	5463.95	1.36	0	-5284	5783	5636	5493	5346	5203	5710	5420	58	1640	500	3400	10	1	11677947	632	2705.00	3.01	12	0.16	2.00	1797.00	20350	20240201	-73.42	4660	20241209	16.09	20350	-73.42	20240201	4660	16.09	20241209	20350	-73.42	20240201	4660	16.09	20241209	0.80	N	199550	500	58 억	158292	N	N	N	N
32	20241226	100948	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5450	-40	5	-0.73	75722160	13802	33.16	5490	5590	5410	7130	3850	5490	5486.32	1.36	0	-5295	5783	5636	5493	5346	5203	5710	5420	58	1640	500	3400	10	1	11677947	636	2725.00	3.03	12	0.12	2.00	1797.00	20350	20240201	-73.22	4660	20241209	16.95	20350	-73.22	20240201	4660	16.95	20241209	20350	-73.22	20240201	4660	16.95	20241209	0.80	N	199550	500	58 억	158292	N	N	N	N
33	20241226	090949	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5580	90	2	1.64	3804230	688	1.65	5490	5580	5480	7130	3850	5490	5529.40	1.36	0	-539	5783	5636	5493	5346	5203	5710	5420	58	1640	500	3400	10	1	11677947	652	2790.00	3.11	12	0.01	2.00	1797.00	20350	20240201	-72.58	4660	20241209	19.74	20350	-72.58	20240201	4660	19.74	20241209	20350	-72.58	20240201	4660	19.74	20241209	0.80	N	199550	500	58 억	158292	N	N	N	N
34	20241224	160947	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5490	150	2	2.81	228308560	41407	185.73	5350	5640	5350	6940	3740	5340	5513.77	1.36	0	-606	5520	5430	5250	5160	4980	5475	5205	58	1600	500	3310	10	1	11677947	641	2745.00	3.06	12	0.35	2.00	1797.00	20350	20240201	-73.02	4660	20241209	17.81	20350	-73.02	20240201	4660	17.81	20241209	20350	-73.02	20240201	4660	17.81	20241209	0.78	N	199550	500	58 억	158895	N	N	N	N
35	20241224	150946	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5520	180	2	3.37	213011800	38621	173.23	5350	5640	5350	6940	3740	5340	5515.44	1.36	0	-37	5520	5430	5250	5160	4980	5475	5205	58	1600	500	3310	10	1	11677947	645	2760.00	3.07	12	0.33	2.00	1797.00	20350	20240201	-72.87	4660	20241209	18.45	20350	-72.87	20240201	4660	18.45	20241209	20350	-72.87	20240201	4660	18.45	20241209	0.78	N	199550	500	58 억	158895	N	N	N	N
36	20241224	140945	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5500	160	2	3.00	174793540	31649	141.96	5350	5640	5350	6940	3740	5340	5522.88	1.36	0	956	5520	5430	5250	5160	4980	5475	5205	58	1600	500	3310	10	1	11677947	642	2750.00	3.06	12	0.27	2.00	1797.00	20350	20240201	-72.97	4660	20241209	18.03	20350	-72.97	20240201	4660	18.03	20241209	20350	-72.97	20240201	4660	18.03	20241209	0.78	N	199550	500	58 억	158895	N	N	N	N
37	20241224	130946	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5550	210	2	3.93	161182070	29175	130.86	5350	5640	5350	6940	3740	5340	5524.66	1.36	0	782	5520	5430	5250	5160	4980	5475	5205	58	1600	500	3310	10	1	11677947	648	2775.00	3.09	12	0.25	2.00	1797.00	20350	20240201	-72.73	4660	20241209	19.10	20350	-72.73	20240201	4660	19.10	20241209	20350	-72.73	20240201	4660	19.10	20241209	0.78	N	199550	500	58 억	158895	N	N	N	N
38	20241224	120946	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5520	180	2	3.37	149309440	27022	121.21	5350	5640	5350	6940	3740	5340	5525.48	1.36	0	909	5520	5430	5250	5160	4980	5475	5205	58	1600	500	3310	10	1	11677947	645	2760.00	3.07	12	0.23	2.00	1797.00	20350	20240201	-72.87	4660	20241209	18.45	20350	-72.87	20240201	4660	18.45	20241209	20350	-72.87	20240201	4660	18.45	20241209	0.78	N	199550	500	58 억	158895	N	N	N	N
39	20241224	110948	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5530	190	2	3.56	120678680	21853	98.02	5350	5640	5350	6940	3740	5340	5522.29	1.36	0	5329	5520	5430	5250	5160	4980	5475	5205	58	1600	500	3310	10	1	11677947	646	2765.00	3.08	12	0.19	2.00	1797.00	20350	20240201	-72.83	4660	20241209	18.67	20350	-72.83	20240201	4660	18.67	20241209	20350	-72.83	20240201	4660	18.67	20241209	0.78	N	199550	500	58 억	158895	N	N	N	N
40	20241224	100946	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5540	200	2	3.75	96262810	17365	77.89	5350	5640	5350	6940	3740	5340	5543.50	1.36	0	4338	5520	5430	5250	5160	4980	5475	5205	58	1600	500	3310	10	1	11677947	647	2770.00	3.08	12	0.15	2.00	1797.00	20350	20240201	-72.78	4660	20241209	18.88	20350	-72.78	20240201	4660	18.88	20241209	20350	-72.78	20240201	4660	18.88	20241209	0.78	N	199550	500	58 억	158895	N	N	N	N
41	20241224	090950	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5460	120	2	2.25	24548820	4518	20.27	5350	5540	5350	6940	3740	5340	5433.56	1.36	0	1842	5520	5430	5250	5160	4980	5475	5205	58	1600	500	3310	10	1	11677947	638	2730.00	3.04	12	0.04	2.00	1797.00	20350	20240201	-73.17	4660	20241209	17.17	20350	-73.17	20240201	4660	17.17	20241209	20350	-73.17	20240201	4660	17.17	20241209	0.78	N	199550	500	58 억	158895	N	N	N	N
42	20241223	160938	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5340	130	2	2.50	111977130	21433	23.51	5210	5340	5070	6770	3650	5210	5224.52	1.33	0	3236	5783	5496	5283	4996	4783	5390	4890	58	1560	500	3230	10	1	11677947	624	2670.00	2.97	12	0.18	2.00	1797.00	20350	20240201	-73.76	4660	20241209	14.59	20350	-73.76	20240201	4660	14.59	20241209	20350	-73.76	20240201	4660	14.59	20241209	0.77	N	199550	500	58 억	155796	N	N	N	N
43	20241223	150943	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5280	70	2	1.34	99325550	19056	20.91	5210	5340	5070	6770	3650	5210	5212.30	1.33	0	3447	5783	5496	5283	4996	4783	5390	4890	58	1560	500	3230	10	1	11677947	617	2640.00	2.94	12	0.16	2.00	1797.00	20350	20240201	-74.05	4660	20241209	13.30	20350	-74.05	20240201	4660	13.30	20241209	20350	-74.05	20240201	4660	13.30	20241209	0.77	N	199550	500	58 억	155796	N	N	N	N
44	20241223	140938	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5310	100	2	1.92	83310810	16037	17.59	5210	5330	5070	6770	3650	5210	5194.91	1.33	0	3175	5783	5496	5283	4996	4783	5390	4890	58	1560	500	3230	10	1	11677947	620	2655.00	2.95	12	0.14	2.00	1797.00	20350	20240201	-73.91	4660	20241209	13.95	20350	-73.91	20240201	4660	13.95	20241209	20350	-73.91	20240201	4660	13.95	20241209	0.77	N	199550	500	58 억	155796	N	N	N	N
45	20241223	130938	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5220	10	2	0.19	57037990	11035	12.11	5210	5260	5070	6770	3650	5210	5168.83	1.33	0	2018	5783	5496	5283	4996	4783	5390	4890	58	1560	500	3230	10	1	11677947	610	2610.00	2.90	12	0.09	2.00	1797.00	20350	20240201	-74.35	4660	20241209	12.02	20350	-74.35	20240201	4660	12.02	20241209	20350	-74.35	20240201	4660	12.02	20241209	0.77	N	199550	500	58 억	155796	N	N	N	N
46	20241223	120940	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5200	-10	5	-0.19	53179320	10295	11.29	5210	5260	5070	6770	3650	5210	5165.55	1.33	0	1836	5783	5496	5283	4996	4783	5390	4890	58	1560	500	3230	10	1	11677947	607	2600.00	2.89	12	0.09	2.00	1797.00	20350	20240201	-74.45	4660	20241209	11.59	20350	-74.45	20240201	4660	11.59	20241209	20350	-74.45	20240201	4660	11.59	20241209	0.77	N	199550	500	58 억	155796	N	N	N	N
47	20241223	110938	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5240	30	2	0.58	48843530	9463	10.38	5210	5260	5070	6770	3650	5210	5161.53	1.33	0	1763	5783	5496	5283	4996	4783	5390	4890	58	1560	500	3230	10	1	11677947	612	2620.00	2.92	12	0.08	2.00	1797.00	20350	20240201	-74.25	4660	20241209	12.45	20350	-74.25	20240201	4660	12.45	20241209	20350	-74.25	20240201	4660	12.45	20241209	0.77	N	199550	500	58 억	155796	N	N	N	N
48	20241223	100933	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5200	-10	5	-0.19	39254170	7626	8.37	5210	5250	5070	6770	3650	5210	5147.41	1.33	0	1526	5783	5496	5283	4996	4783	5390	4890	58	1560	500	3230	10	1	11677947	607	2600.00	2.89	12	0.07	2.00	1797.00	20350	20240201	-74.45	4660	20241209	11.59	20350	-74.45	20240201	4660	11.59	20241209	20350	-74.45	20240201	4660	11.59	20241209	0.77	N	199550	500	58 억	155796	N	N	N	N
49	20241223	090937	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5220	10	2	0.19	7380960	1416	1.55	5210	5250	5200	6770	3650	5210	5212.54	1.33	0	-603	5783	5496	5283	4996	4783	5390	4890	58	1560	500	3230	10	1	11677947	610	2610.00	2.90	12	0.01	2.00	1797.00	20350	20240201	-74.35	4660	20241209	12.02	20350	-74.35	20240201	4660	12.02	20241209	20350	-74.35	20240201	4660	12.02	20241209	0.77	N	199550	500	58 억	155796	N	N	N	N
50	20241220	160932	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5210	-270	5	-4.93	473853260	91155	190.24	5550	5570	5070	7120	3840	5480	5198.32	1.33	0	73	5773	5626	5523	5376	5273	5575	5325	58	1640	500	3390	10	1	11677947	608	2605.00	2.90	12	0.78	2.00	1797.00	20350	20240201	-74.40	4660	20241209	11.80	20350	-74.40	20240201	4660	11.80	20241209	20350	-74.40	20240201	4660	11.80	20241209	0.79	N	199550	500	58 억	155143	N	N	N	N
51	20241220	150936	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5120	-360	5	-6.57	459948880	88474	184.65	5550	5570	5070	7120	3840	5480	5198.69	1.33	0	1531	5773	5626	5523	5376	5273	5575	5325	58	1640	500	3390	10	1	11677947	598	2560.00	2.85	12	0.76	2.00	1797.00	20350	20240201	-74.84	4660	20241209	9.87	20350	-74.84	20240201	4660	9.87	20241209	20350	-74.84	20240201	4660	9.87	20241209	0.79	N	199550	500	58 억	155143	N	N	N	N
52	20241220	140934	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5180	-300	5	-5.47	398908260	76502	159.66	5550	5570	5080	7120	3840	5480	5214.35	1.33	0	7087	5773	5626	5523	5376	5273	5575	5325	58	1640	500	3390	10	1	11677947	605	2590.00	2.88	12	0.66	2.00	1797.00	20350	20240201	-74.55	4660	20241209	11.16	20350	-74.55	20240201	4660	11.16	20241209	20350	-74.55	20240201	4660	11.16	20241209	0.79	N	199550	500	58 억	155143	N	N	N	N
53	20241220	130933	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5140	-340	5	-6.20	321845670	61422	128.19	5550	5570	5080	7120	3840	5480	5239.91	1.33	0	8791	5773	5626	5523	5376	5273	5575	5325	58	1640	500	3390	10	1	11677947	600	2570.00	2.86	12	0.53	2.00	1797.00	20350	20240201	-74.74	4660	20241209	10.30	20350	-74.74	20240201	4660	10.30	20241209	20350	-74.74	20240201	4660	10.30	20241209	0.79	N	199550	500	58 억	155143	N	N	N	N
54	20241220	120932	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5210	-270	5	-4.93	309339490	59012	123.16	5550	5570	5080	7120	3840	5480	5241.98	1.33	0	9347	5773	5626	5523	5376	5273	5575	5325	58	1640	500	3390	10	1	11677947	608	2605.00	2.90	12	0.51	2.00	1797.00	20350	20240201	-74.40	4660	20241209	11.80	20350	-74.40	20240201	4660	11.80	20241209	20350	-74.40	20240201	4660	11.80	20241209	0.79	N	199550	500	58 억	155143	N	N	N	N
55	20241220	110932	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5270	-210	5	-3.83	238535570	45211	94.36	5550	5570	5170	7120	3840	5480	5276.05	1.33	0	9272	5773	5626	5523	5376	5273	5575	5325	58	1640	500	3390	10	1	11677947	615	2635.00	2.93	12	0.39	2.00	1797.00	20350	20240201	-74.10	4660	20241209	13.09	20350	-74.10	20240201	4660	13.09	20241209	20350	-74.10	20240201	4660	13.09	20241209	0.79	N	199550	500	58 억	155143	N	N	N	N
56	20241220	100933	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5260	-220	5	-4.01	174161930	32884	68.63	5550	5570	5200	7120	3840	5480	5296.25	1.33	0	8412	5773	5626	5523	5376	5273	5575	5325	58	1640	500	3390	10	1	11677947	614	2630.00	2.93	12	0.28	2.00	1797.00	20350	20240201	-74.15	4660	20241209	12.88	20350	-74.15	20240201	4660	12.88	20241209	20350	-74.15	20240201	4660	12.88	20241209	0.79	N	199550	500	58 억	155143	N	N	N	N
57	20241220	090934	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5370	-110	5	-2.01	21823290	4006	8.36	5550	5570	5370	7120	3840	5480	5447.65	1.33	0	-1443	5773	5626	5523	5376	5273	5575	5325	58	1640	500	3390	10	1	11677947	627	2685.00	2.99	12	0.03	2.00	1797.00	20350	20240201	-73.61	4660	20241209	15.24	20350	-73.61	20240201	4660	15.24	20241209	20350	-73.61	20240201	4660	15.24	20241209	0.79	N	199550	500	58 억	155143	N	N	N	N
58	20241219	160931	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5480	-210	5	-3.69	263553670	47914	133.51	5670	5670	5420	7390	3990	5690	5500.56	1.22	0	12820	5810	5750	5630	5570	5450	5780	5600	58	1700	500	3520	10	1	11677947	640	2740.00	3.05	12	0.41	2.00	1797.00	20350	20240201	-73.07	4660	20241209	17.60	20350	-73.07	20240201	4660	17.60	20241209	20350	-73.07	20240201	4660	17.60	20241209	0.80	N	199550	500	58 억	142345	N	N	N	N
59	20241219	150929	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5520	-170	5	-2.99	251912220	45792	127.60	5670	5670	5420	7390	3990	5690	5501.23	1.22	0	14010	5810	5750	5630	5570	5450	5780	5600	58	1700	500	3520	10	1	11677947	645	2760.00	3.07	12	0.39	2.00	1797.00	20350	20240201	-72.87	4660	20241209	18.45	20350	-72.87	20240201	4660	18.45	20241209	20350	-72.87	20240201	4660	18.45	20241209	0.80	N	199550	500	58 억	142345	N	N	N	N
60	20241219	140931	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5560	-130	5	-2.28	70599600	12653	35.26	5670	5670	5500	7390	3990	5690	5579.67	1.22	0	-967	5810	5750	5630	5570	5450	5780	5600	58	1700	500	3520	10	1	11677947	649	2780.00	3.09	12	0.11	2.00	1797.00	20350	20240201	-72.68	4660	20241209	19.31	20350	-72.68	20240201	4660	19.31	20241209	20350	-72.68	20240201	4660	19.31	20241209	0.80	N	199550	500	58 억	142345	N	N	N	N
61	20241219	130929	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5610	-80	5	-1.41	56826260	10190	28.39	5670	5670	5500	7390	3990	5690	5576.67	1.22	0	-134	5810	5750	5630	5570	5450	5780	5600	58	1700	500	3520	10	1	11677947	655	2805.00	3.12	12	0.09	2.00	1797.00	20350	20240201	-72.43	4660	20241209	20.39	20350	-72.43	20240201	4660	20.39	20241209	20350	-72.43	20240201	4660	20.39	20241209	0.80	N	199550	500	58 억	142345	N	N	N	N
62	20241219	120932	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5590	-100	5	-1.76	53279600	9552	26.62	5670	5670	5500	7390	3990	5690	5577.85	1.22	0	-159	5810	5750	5630	5570	5450	5780	5600	58	1700	500	3520	10	1	11677947	653	2795.00	3.11	12	0.08	2.00	1797.00	20350	20240201	-72.53	4660	20241209	19.96	20350	-72.53	20240201	4660	19.96	20241209	20350	-72.53	20240201	4660	19.96	20241209	0.80	N	199550	500	58 억	142345	N	N	N	N
63	20241219	110929	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5570	-120	5	-2.11	52087960	9338	26.02	5670	5670	5500	7390	3990	5690	5578.06	1.22	0	-185	5810	5750	5630	5570	5450	5780	5600	58	1700	500	3520	10	1	11677947	650	2785.00	3.10	12	0.08	2.00	1797.00	20350	20240201	-72.63	4660	20241209	19.53	20350	-72.63	20240201	4660	19.53	20241209	20350	-72.63	20240201	4660	19.53	20241209	0.80	N	199550	500	58 억	142345	N	N	N	N
64	20241219	100921	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5640	-50	5	-0.88	12070540	2158	6.01	5670	5670	5500	7390	3990	5690	5593.39	1.22	0	327	5810	5750	5630	5570	5450	5780	5600	58	1700	500	3520	10	1	11677947	659	2820.00	3.14	12	0.02	2.00	1797.00	20350	20240201	-72.29	4660	20241209	21.03	20350	-72.29	20240201	4660	21.03	20241209	20350	-72.29	20240201	4660	21.03	20241209	0.80	N	199550	500	58 억	142345	N	N	N	N
65	20241219	090931	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5620	-70	5	-1.23	3109480	558	1.55	5670	5670	5500	7390	3990	5690	5572.54	1.22	0	117	5810	5750	5630	5570	5450	5780	5600	58	1700	500	3520	10	1	11677947	656	2810.00	3.13	12	0.00	2.00	1797.00	20350	20240201	-72.38	4660	20241209	20.60	20350	-72.38	20240201	4660	20.60	20241209	20350	-72.38	20240201	4660	20.60	20241209	0.80	N	199550	500	58 억	142345	N	N	N	N
66	20241218	160926	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5690	100	2	1.79	199458740	35639	106.32	5590	5690	5510	7260	3920	5590	5596.52	1.26	0	-4307	5663	5626	5553	5516	5443	5645	5535	58	1670	500	3460	10	1	11677947	664	2845.00	3.17	12	0.31	2.00	1797.00	20350	20240201	-72.04	4660	20241209	22.10	20350	-72.04	20240201	4660	22.10	20241209	20350	-72.04	20240201	4660	22.10	20241209	0.81	N	199550	500	58 억	146652	N	N	N	N
67	20241218	150930	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5620	30	2	0.54	181043940	32392	96.63	5590	5650	5510	7260	3920	5590	5589.16	1.26	0	-3613	5663	5626	5553	5516	5443	5645	5535	58	1670	500	3460	10	1	11677947	656	2810.00	3.13	12	0.28	2.00	1797.00	20350	20240201	-72.38	4660	20241209	20.60	20350	-72.38	20240201	4660	20.60	20241209	20350	-72.38	20240201	4660	20.60	20241209	0.81	N	199550	500	58 억	146652	N	N	N	N
68	20241218	140928	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5610	20	2	0.36	167468080	29969	89.40	5590	5650	5510	7260	3920	5590	5588.04	1.26	0	-4852	5663	5626	5553	5516	5443	5645	5535	58	1670	500	3460	10	1	11677947	655	2805.00	3.12	12	0.26	2.00	1797.00	20350	20240201	-72.43	4660	20241209	20.39	20350	-72.43	20240201	4660	20.39	20241209	20350	-72.43	20240201	4660	20.39	20241209	0.81	N	199550	500	58 억	146652	N	N	N	N
69	20241218	130930	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5620	30	2	0.54	164417330	29424	87.78	5590	5650	5510	7260	3920	5590	5587.86	1.26	0	-5000	5663	5626	5553	5516	5443	5645	5535	58	1670	500	3460	10	1	11677947	656	2810.00	3.13	12	0.25	2.00	1797.00	20350	20240201	-72.38	4660	20241209	20.60	20350	-72.38	20240201	4660	20.60	20241209	20350	-72.38	20240201	4660	20.60	20241209	0.81	N	199550	500	58 억	146652	N	N	N	N
70	20241218	120921	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5630	40	2	0.72	157556300	28199	84.12	5590	5650	5510	7260	3920	5590	5587.30	1.26	0	-5621	5663	5626	5553	5516	5443	5645	5535	58	1670	500	3460	10	1	11677947	657	2815.00	3.13	12	0.24	2.00	1797.00	20350	20240201	-72.33	4660	20241209	20.82	20350	-72.33	20240201	4660	20.82	20241209	20350	-72.33	20240201	4660	20.82	20241209	0.81	N	199550	500	58 억	146652	N	N	N	N
71	20241218	110928	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5590	0	3	0.00	139919680	25044	74.71	5590	5650	5510	7260	3920	5590	5586.95	1.26	0	-5382	5663	5626	5553	5516	5443	5645	5535	58	1670	500	3460	10	1	11677947	653	2795.00	3.11	12	0.21	2.00	1797.00	20350	20240201	-72.53	4660	20241209	19.96	20350	-72.53	20240201	4660	19.96	20241209	20350	-72.53	20240201	4660	19.96	20241209	0.81	N	199550	500	58 억	146652	N	N	N	N
72	20241218	100929	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5580	-10	5	-0.18	74965260	13454	40.14	5590	5620	5510	7260	3920	5590	5571.97	1.26	0	-7301	5663	5626	5553	5516	5443	5645	5535	58	1670	500	3460	10	1	11677947	652	2790.00	3.11	12	0.12	2.00	1797.00	20350	20240201	-72.58	4660	20241209	19.74	20350	-72.58	20240201	4660	19.74	20241209	20350	-72.58	20240201	4660	19.74	20241209	0.81	N	199550	500	58 억	146652	N	N	N	N
73	20241218	090932	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5600	10	2	0.18	2067590	370	1.10	5590	5610	5530	7260	3920	5590	5588.08	1.26	0	-342	5663	5626	5553	5516	5443	5645	5535	58	1670	500	3460	10	1	11677947	654	2800.00	3.12	12	0.00	2.00	1797.00	20350	20240201	-72.48	4660	20241209	20.17	20350	-72.48	20240201	4660	20.17	20241209	20350	-72.48	20240201	4660	20.17	20241209	0.81	N	199550	500	58 억	146652	N	N	N	N
74	20241217	160924	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5590	60	2	1.08	185260520	33519	106.58	5560	5590	5480	7180	3880	5530	5527.03	1.15	0	12269	5616	5572	5496	5452	5376	5595	5475	58	1650	500	3420	10	1	11677947	653	2795.00	3.11	12	0.29	2.00	1797.00	20350	20240201	-72.53	4660	20241209	19.96	20350	-72.53	20240201	4660	19.96	20241209	20350	-72.53	20240201	4660	19.96	20241209	0.84	N	199550	500	58 억	134489	N	N	N	N
75	20241217	150928	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5580	50	2	0.90	179834310	32548	103.49	5560	5580	5480	7180	3880	5530	5525.20	1.15	0	12213	5616	5572	5496	5452	5376	5595	5475	58	1650	500	3420	10	1	11677947	652	2790.00	3.11	12	0.28	2.00	1797.00	20350	20240201	-72.58	4660	20241209	19.74	20350	-72.58	20240201	4660	19.74	20241209	20350	-72.58	20240201	4660	19.74	20241209	0.84	N	199550	500	58 억	134489	N	N	N	N
76	20241217	140919	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5580	50	2	0.90	160951180	29145	92.67	5560	5580	5480	7180	3880	5530	5522.43	1.15	0	11801	5616	5572	5496	5452	5376	5595	5475	58	1650	500	3420	10	1	11677947	652	2790.00	3.11	12	0.25	2.00	1797.00	20350	20240201	-72.58	4660	20241209	19.74	20350	-72.58	20240201	4660	19.74	20241209	20350	-72.58	20240201	4660	19.74	20241209	0.84	N	199550	500	58 억	134489	N	N	N	N
77	20241217	130916	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5510	-20	5	-0.36	133454250	24184	76.89	5560	5580	5480	7180	3880	5530	5518.29	1.15	0	8247	5616	5572	5496	5452	5376	5595	5475	58	1650	500	3420	10	1	11677947	643	2755.00	3.07	12	0.21	2.00	1797.00	20350	20240201	-72.92	4660	20241209	18.24	20350	-72.92	20240201	4660	18.24	20241209	20350	-72.92	20240201	4660	18.24	20241209	0.84	N	199550	500	58 억	134489	N	N	N	N
78	20241217	120859	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5530	0	3	0.00	126005330	22832	72.60	5560	5580	5480	7180	3880	5530	5518.80	1.15	0	8356	5616	5572	5496	5452	5376	5595	5475	58	1650	500	3420	10	1	11677947	646	2765.00	3.08	12	0.20	2.00	1797.00	20350	20240201	-72.83	4660	20241209	18.67	20350	-72.83	20240201	4660	18.67	20241209	20350	-72.83	20240201	4660	18.67	20241209	0.84	N	199550	500	58 억	134489	N	N	N	N
79	20241217	110903	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5550	20	2	0.36	108222670	19607	62.34	5560	5580	5480	7180	3880	5530	5519.59	1.15	0	7856	5616	5572	5496	5452	5376	5595	5475	58	1650	500	3420	10	1	11677947	648	2775.00	3.09	12	0.17	2.00	1797.00	20350	20240201	-72.73	4660	20241209	19.10	20350	-72.73	20240201	4660	19.10	20241209	20350	-72.73	20240201	4660	19.10	20241209	0.84	N	199550	500	58 억	134489	N	N	N	N
80	20241217	100917	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5530	0	3	0.00	86205550	15621	49.67	5560	5580	5480	7180	3880	5530	5518.57	1.15	0	6842	5616	5572	5496	5452	5376	5595	5475	58	1650	500	3420	10	1	11677947	646	2765.00	3.08	12	0.13	2.00	1797.00	20350	20240201	-72.83	4660	20241209	18.67	20350	-72.83	20240201	4660	18.67	20241209	20350	-72.83	20240201	4660	18.67	20241209	0.84	N	199550	500	58 억	134489	N	N	N	N
81	20241217	090925	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5570	40	2	0.72	24540420	4436	14.10	5560	5570	5480	7180	3880	5530	5532.11	1.15	0	-608	5616	5572	5496	5452	5376	5595	5475	58	1650	500	3420	10	1	11677947	650	2785.00	3.10	12	0.04	2.00	1797.00	20350	20240201	-72.63	4660	20241209	19.53	20350	-72.63	20240201	4660	19.53	20241209	20350	-72.63	20240201	4660	19.53	20241209	0.84	N	199550	500	58 억	134489	N	N	N	N
82	20241216	160916	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5530	100	2	1.84	171361060	31301	98.64	5500	5540	5420	7050	3810	5430	5474.60	1.07	0	9019	5730	5580	5330	5180	4930	5655	5255	58	1620	500	3360	10	1	11677947	646	2765.00	3.08	12	0.27	2.00	1797.00	20350	20240201	-72.83	4660	20241209	18.67	20350	-72.83	20240201	4660	18.67	20241209	20350	-72.83	20240201	4660	18.67	20241209	0.83	N	199550	500	58 억	125470	N	N	N	N
83	20241216	150926	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5450	20	2	0.37	163671320	29908	94.25	5500	5540	5420	7050	3810	5430	5472.49	1.07	0	8741	5730	5580	5330	5180	4930	5655	5255	58	1620	500	3360	10	1	11677947	636	2725.00	3.03	12	0.26	2.00	1797.00	20350	20240201	-73.22	4660	20241209	16.95	20350	-73.22	20240201	4660	16.95	20241209	20350	-73.22	20240201	4660	16.95	20241209	0.83	N	199550	500	58 억	125470	N	N	N	N
84	20241216	140924	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5500	70	2	1.29	152930420	27949	88.08	5500	5540	5420	7050	3810	5430	5471.77	1.07	0	9334	5730	5580	5330	5180	4930	5655	5255	58	1620	500	3360	10	1	11677947	642	2750.00	3.06	12	0.24	2.00	1797.00	20350	20240201	-72.97	4660	20241209	18.03	20350	-72.97	20240201	4660	18.03	20241209	20350	-72.97	20240201	4660	18.03	20241209	0.83	N	199550	500	58 억	125470	N	N	N	N
85	20241216	130926	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5510	80	2	1.47	129296000	23633	74.48	5500	5540	5420	7050	3810	5430	5470.99	1.07	0	7448	5730	5580	5330	5180	4930	5655	5255	58	1620	500	3360	10	1	11677947	643	2755.00	3.07	12	0.20	2.00	1797.00	20350	20240201	-72.92	4660	20241209	18.24	20350	-72.92	20240201	4660	18.24	20241209	20350	-72.92	20240201	4660	18.24	20241209	0.83	N	199550	500	58 억	125470	N	N	N	N
86	20241216	120925	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5490	60	2	1.10	101735900	18595	58.60	5500	5540	5420	7050	3810	5430	5471.14	1.07	0	4785	5730	5580	5330	5180	4930	5655	5255	58	1620	500	3360	10	1	11677947	641	2745.00	3.06	12	0.16	2.00	1797.00	20350	20240201	-73.02	4660	20241209	17.81	20350	-73.02	20240201	4660	17.81	20241209	20350	-73.02	20240201	4660	17.81	20241209	0.83	N	199550	500	58 억	125470	N	N	N	N
87	20241216	110924	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5490	60	2	1.10	81528250	14896	46.94	5500	5540	5420	7050	3810	5430	5473.16	1.07	0	1867	5730	5580	5330	5180	4930	5655	5255	58	1620	500	3360	10	1	11677947	641	2745.00	3.06	12	0.13	2.00	1797.00	20350	20240201	-73.02	4660	20241209	17.81	20350	-73.02	20240201	4660	17.81	20241209	20350	-73.02	20240201	4660	17.81	20241209	0.83	N	199550	500	58 억	125470	N	N	N	N
88	20241216	100925	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5480	50	2	0.92	58043760	10589	33.37	5500	5540	5430	7050	3810	5430	5481.51	1.07	0	2118	5730	5580	5330	5180	4930	5655	5255	58	1620	500	3360	10	1	11677947	640	2740.00	3.05	12	0.09	2.00	1797.00	20350	20240201	-73.07	4660	20241209	17.60	20350	-73.07	20240201	4660	17.60	20241209	20350	-73.07	20240201	4660	17.60	20241209	0.83	N	199550	500	58 억	125470	N	N	N	N
89	20241216	090925	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5490	60	2	1.10	19355830	3551	11.19	5500	5500	5430	7050	3810	5430	5450.81	1.07	0	1260	5730	5580	5330	5180	4930	5655	5255	58	1620	500	3360	10	1	11677947	641	2745.00	3.06	12	0.03	2.00	1797.00	20350	20240201	-73.02	4660	20241209	17.81	20350	-73.02	20240201	4660	17.81	20241209	20350	-73.02	20240201	4660	17.81	20241209	0.83	N	199550	500	58 억	125470	N	N	N	N
90	20241213	160917	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5430	100	2	1.88	168486930	31229	112.33	5280	5480	5080	6920	3740	5330	5395.15	0.99	0	9730	5470	5400	5320	5250	5170	5360	5210	58	1590	500	3300	10	1	11677947	634	2715.00	3.02	12	0.27	2.00	1797.00	20350	20240201	-73.32	4660	20241209	16.52	20350	-73.32	20240201	4660	16.52	20241209	20350	-73.32	20240201	4660	16.52	20241209	0.87	N	199550	500	58 억	115740	N	N	N	N
91	20241213	150923	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5430	100	2	1.88	148451120	27536	99.05	5280	5480	5080	6920	3740	5330	5391.17	0.99	0	9609	5470	5400	5320	5250	5170	5360	5210	58	1590	500	3300	10	1	11677947	634	2715.00	3.02	12	0.24	2.00	1797.00	20350	20240201	-73.32	4660	20241209	16.52	20350	-73.32	20240201	4660	16.52	20241209	20350	-73.32	20240201	4660	16.52	20241209	0.87	N	199550	500	58 억	115740	N	N	N	N
92	20241213	140922	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5400	70	2	1.31	143486790	26620	95.75	5280	5480	5080	6920	3740	5330	5390.19	0.99	0	9713	5470	5400	5320	5250	5170	5360	5210	58	1590	500	3300	10	1	11677947	631	2700.00	3.01	12	0.23	2.00	1797.00	20350	20240201	-73.46	4660	20241209	15.88	20350	-73.46	20240201	4660	15.88	20241209	20350	-73.46	20240201	4660	15.88	20241209	0.87	N	199550	500	58 억	115740	N	N	N	N
93	20241213	130923	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5400	70	2	1.31	74412860	13899	49.99	5280	5430	5080	6920	3740	5330	5353.83	0.99	0	2515	5470	5400	5320	5250	5170	5360	5210	58	1590	500	3300	10	1	11677947	631	2700.00	3.01	12	0.12	2.00	1797.00	20350	20240201	-73.46	4660	20241209	15.88	20350	-73.46	20240201	4660	15.88	20241209	20350	-73.46	20240201	4660	15.88	20241209	0.87	N	199550	500	58 억	115740	N	N	N	N
94	20241213	120924	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5380	50	2	0.94	69908300	13063	46.99	5280	5430	5080	6920	3740	5330	5351.63	0.99	0	2509	5470	5400	5320	5250	5170	5360	5210	58	1590	500	3300	10	1	11677947	628	2690.00	2.99	12	0.11	2.00	1797.00	20350	20240201	-73.56	4660	20241209	15.45	20350	-73.56	20240201	4660	15.45	20241209	20350	-73.56	20240201	4660	15.45	20241209	0.87	N	199550	500	58 억	115740	N	N	N	N
95	20241213	110921	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5400	70	2	1.31	66538340	12437	44.74	5280	5430	5080	6920	3740	5330	5350.03	0.99	0	3006	5470	5400	5320	5250	5170	5360	5210	58	1590	500	3300	10	1	11677947	631	2700.00	3.01	12	0.11	2.00	1797.00	20350	20240201	-73.46	4660	20241209	15.88	20350	-73.46	20240201	4660	15.88	20241209	20350	-73.46	20240201	4660	15.88	20241209	0.87	N	199550	500	58 억	115740	N	N	N	N
96	20241213	100912	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5410	80	2	1.50	50804080	9507	34.20	5280	5430	5080	6920	3740	5330	5343.86	0.99	0	1844	5470	5400	5320	5250	5170	5360	5210	58	1590	500	3300	10	1	11677947	632	2705.00	3.01	12	0.08	2.00	1797.00	20350	20240201	-73.42	4660	20241209	16.09	20350	-73.42	20240201	4660	16.09	20241209	20350	-73.42	20240201	4660	16.09	20241209	0.87	N	199550	500	58 억	115740	N	N	N	N
97	20241213	090923	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5310	-20	5	-0.38	9163560	1741	6.26	5280	5350	5080	6920	3740	5330	5263.39	0.99	0	564	5470	5400	5320	5250	5170	5360	5210	58	1590	500	3300	10	1	11677947	620	2655.00	2.95	12	0.01	2.00	1797.00	20350	20240201	-73.91	4660	20241209	13.95	20350	-73.91	20240201	4660	13.95	20241209	20350	-73.91	20240201	4660	13.95	20241209	0.87	N	199550	500	58 억	115740	N	N	N	N
98	20241212	160923	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5330	-10	5	-0.19	147560020	27801	59.87	5350	5390	5240	6940	3740	5340	5307.72	0.94	0	5607	5533	5436	5253	5156	4973	5485	5205	58	1600	500	3310	10	1	11677947	622	2665.00	2.97	12	0.24	2.00	1797.00	20350	20240201	-73.81	4660	20241209	14.38	20350	-73.81	20240201	4660	14.38	20241209	20350	-73.81	20240201	4660	14.38	20241209	0.94	N	199550	500	58 억	110165	N	N	N	N
99	20241212	150916	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5300	-40	5	-0.75	141108840	26589	57.26	5350	5390	5240	6940	3740	5340	5307.04	0.94	0	5805	5533	5436	5253	5156	4973	5485	5205	58	1600	500	3310	10	1	11677947	619	2650.00	2.95	12	0.23	2.00	1797.00	20350	20240201	-73.96	4660	20241209	13.73	20350	-73.96	20240201	4660	13.73	20241209	20350	-73.96	20240201	4660	13.73	20241209	0.94	N	199550	500	58 억	110165	N	N	N	N
100	20241212	140915	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5270	-70	5	-1.31	135685610	25562	55.05	5350	5390	5240	6940	3740	5340	5308.10	0.94	0	5337	5533	5436	5253	5156	4973	5485	5205	58	1600	500	3310	10	1	11677947	615	2635.00	2.93	12	0.22	2.00	1797.00	20350	20240201	-74.10	4660	20241209	13.09	20350	-74.10	20240201	4660	13.09	20241209	20350	-74.10	20240201	4660	13.09	20241209	0.94	N	199550	500	58 억	110165	N	N	N	N
101	20241212	130903	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5320	-20	5	-0.37	113178760	21302	45.88	5350	5390	5240	6940	3740	5340	5313.06	0.94	0	3940	5533	5436	5253	5156	4973	5485	5205	58	1600	500	3310	10	1	11677947	621	2660.00	2.96	12	0.18	2.00	1797.00	20350	20240201	-73.86	4660	20241209	14.16	20350	-73.86	20240201	4660	14.16	20241209	20350	-73.86	20240201	4660	14.16	20241209	0.94	N	199550	500	58 억	110165	N	N	N	N
102	20241212	120859	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5290	-50	5	-0.94	111454060	20976	45.17	5350	5390	5240	6940	3740	5340	5313.41	0.94	0	4044	5533	5436	5253	5156	4973	5485	5205	58	1600	500	3310	10	1	11677947	618	2645.00	2.94	12	0.18	2.00	1797.00	20350	20240201	-74.00	4660	20241209	13.52	20350	-74.00	20240201	4660	13.52	20241209	20350	-74.00	20240201	4660	13.52	20241209	0.94	N	199550	500	58 억	110165	N	N	N	N
103	20241212	110910	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5340	0	3	0.00	85994530	16220	34.93	5350	5370	5240	6940	3740	5340	5301.76	0.94	0	4325	5533	5436	5253	5156	4973	5485	5205	58	1600	500	3310	10	1	11677947	624	2670.00	2.97	12	0.14	2.00	1797.00	20350	20240201	-73.76	4660	20241209	14.59	20350	-73.76	20240201	4660	14.59	20241209	20350	-73.76	20240201	4660	14.59	20241209	0.94	N	199550	500	58 억	110165	N	N	N	N
104	20241212	100908	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5330	-10	5	-0.19	69633330	13136	28.29	5350	5370	5240	6940	3740	5340	5300.95	0.94	0	4187	5533	5436	5253	5156	4973	5485	5205	58	1600	500	3310	10	1	11677947	622	2665.00	2.97	12	0.11	2.00	1797.00	20350	20240201	-73.81	4660	20241209	14.38	20350	-73.81	20240201	4660	14.38	20241209	20350	-73.81	20240201	4660	14.38	20241209	0.94	N	199550	500	58 억	110165	N	N	N	N
105	20241212	090916	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5330	-10	5	-0.19	5306170	993	2.14	5350	5370	5330	6940	3740	5340	5343.58	0.94	0	-412	5533	5436	5253	5156	4973	5485	5205	58	1600	500	3310	10	1	11677947	622	2665.00	2.97	12	0.01	2.00	1797.00	20350	20240201	-73.81	4660	20241209	14.38	20350	-73.81	20240201	4660	14.38	20241209	20350	-73.81	20240201	4660	14.38	20241209	0.94	N	199550	500	58 억	110165	N	N	N	N
106	20241211	160909	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5340	210	2	4.09	243346430	46429	70.79	5130	5350	5070	6660	3600	5130	5241.25	0.85	0	10875	5433	5281	4978	4826	4523	5357	4902	58	1530	500	3180	10	1	11677947	624	2670.00	2.97	12	0.40	2.00	1797.00	20350	20240201	-73.76	4660	20241209	14.59	20350	-73.76	20240201	4660	14.59	20241209	20350	-73.76	20240201	4660	14.59	20241209	0.99	N	199550	500	58 억	99381	N	N	N	N
107	20241211	150857	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5300	170	2	3.31	234825230	44832	68.35	5130	5350	5070	6660	3600	5130	5237.89	0.85	0	10876	5433	5281	4978	4826	4523	5357	4902	58	1530	500	3180	10	1	11677947	619	2650.00	2.95	12	0.38	2.00	1797.00	20350	20240201	-73.96	4660	20241209	13.73	20350	-73.96	20240201	4660	13.73	20241209	20350	-73.96	20240201	4660	13.73	20241209	0.99	N	199550	500	58 억	99381	N	N	N	N
108	20241211	140916	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5290	160	2	3.12	201863210	38589	58.83	5130	5350	5070	6660	3600	5130	5231.11	0.85	0	7003	5433	5281	4978	4826	4523	5357	4902	58	1530	500	3180	10	1	11677947	618	2645.00	2.94	12	0.33	2.00	1797.00	20350	20240201	-74.00	4660	20241209	13.52	20350	-74.00	20240201	4660	13.52	20241209	20350	-74.00	20240201	4660	13.52	20241209	0.99	N	199550	500	58 억	99381	N	N	N	N
109	20241211	130918	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5250	120	2	2.34	191736770	36682	55.93	5130	5310	5070	6660	3600	5130	5227.00	0.85	0	6730	5433	5281	4978	4826	4523	5357	4902	58	1530	500	3180	10	1	11677947	613	2625.00	2.92	12	0.31	2.00	1797.00	20350	20240201	-74.20	4660	20241209	12.66	20350	-74.20	20240201	4660	12.66	20241209	20350	-74.20	20240201	4660	12.66	20241209	0.99	N	199550	500	58 억	99381	N	N	N	N
110	20241211	120919	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5260	130	2	2.53	162346940	31114	47.44	5130	5280	5070	6660	3600	5130	5217.81	0.85	0	6073	5433	5281	4978	4826	4523	5357	4902	58	1530	500	3180	10	1	11677947	614	2630.00	2.93	12	0.27	2.00	1797.00	20350	20240201	-74.15	4660	20241209	12.88	20350	-74.15	20240201	4660	12.88	20241209	20350	-74.15	20240201	4660	12.88	20241209	0.99	N	199550	500	58 억	99381	N	N	N	N
111	20241211	110915	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5210	80	2	1.56	149055410	28587	43.58	5130	5280	5070	6660	3600	5130	5214.10	0.85	0	4833	5433	5281	4978	4826	4523	5357	4902	58	1530	500	3180	10	1	11677947	608	2605.00	2.90	12	0.24	2.00	1797.00	20350	20240201	-74.40	4660	20241209	11.80	20350	-74.40	20240201	4660	11.80	20241209	20350	-74.40	20240201	4660	11.80	20241209	0.99	N	199550	500	58 억	99381	N	N	N	N
112	20241211	100917	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5280	150	2	2.92	108938130	20939	31.92	5130	5280	5070	6660	3600	5130	5202.64	0.85	0	5615	5433	5281	4978	4826	4523	5357	4902	58	1530	500	3180	10	1	11677947	617	2640.00	2.94	12	0.18	2.00	1797.00	20350	20240201	-74.05	4660	20241209	13.30	20350	-74.05	20240201	4660	13.30	20241209	20350	-74.05	20240201	4660	13.30	20241209	0.99	N	199550	500	58 억	99381	N	N	N	N
113	20241211	090921	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5170	40	2	0.78	22413020	4377	6.67	5130	5170	5070	6660	3600	5130	5120.64	0.85	0	2309	5433	5281	4978	4826	4523	5357	4902	58	1530	500	3180	10	1	11677947	604	2585.00	2.88	12	0.04	2.00	1797.00	20350	20240201	-74.59	4660	20241209	10.94	20350	-74.59	20240201	4660	10.94	20241209	20350	-74.59	20240201	4660	10.94	20241209	0.99	N	199550	500	58 억	99381	N	N	N	N
114	20241210	160909	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5130	465	2	9.97	326366590	65439	73.32	4675	5130	4675	6060	3270	4665	4986.35	0.57	0	32877	5181	4922	4791	4532	4401	4857	4467	58	1395	500	2890	10	1	11677947	599	2565.00	2.85	12	0.56	2.00	1797.00	20350	20240201	-74.79	4660	20241209	10.09	20350	-74.79	20240201	4660	10.09	20241209	20350	-74.79	20240201	4660	10.09	20241209	1.10	N	199550	500	58 억	67048	N	N	N	N
115	20241210	150910	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5080	415	2	8.90	309306930	62110	69.59	4675	5130	4675	6060	3270	4665	4979.99	0.57	0	31798	5181	4922	4791	4532	4401	4857	4467	58	1395	500	2890	10	1	11677947	593	2540.00	2.83	12	0.53	2.00	1797.00	20350	20240201	-75.04	4660	20241209	9.01	20350	-75.04	20240201	4660	9.01	20241209	20350	-75.04	20240201	4660	9.01	20241209	1.10	N	199550	500	58 억	67048	N	N	N	N
116	20241210	140910	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5080	415	2	8.90	261858540	52751	59.10	4675	5100	4675	6060	3270	4665	4964.05	0.57	0	27891	5181	4922	4791	4532	4401	4857	4467	58	1395	500	2890	10	1	11677947	593	2540.00	2.83	12	0.45	2.00	1797.00	20350	20240201	-75.04	4660	20241209	9.01	20350	-75.04	20240201	4660	9.01	20241209	20350	-75.04	20240201	4660	9.01	20241209	1.10	N	199550	500	58 억	67048	N	N	N	N
117	20241210	130911	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5030	365	2	7.82	219099050	44285	49.62	4675	5050	4675	6060	3270	4665	4947.48	0.57	0	22975	5181	4922	4791	4532	4401	4857	4467	58	1395	500	2890	10	1	11677947	587	2515.00	2.80	12	0.38	2.00	1797.00	20350	20240201	-75.28	4660	20241209	7.94	20350	-75.28	20240201	4660	7.94	20241209	20350	-75.28	20240201	4660	7.94	20241209	1.10	N	199550	500	58 억	67048	N	N	N	N
118	20241210	120910	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4985	320	2	6.86	203917530	41248	46.21	4675	5050	4675	6060	3270	4665	4943.69	0.57	0	21834	5181	4922	4791	4532	4401	4857	4467	58	1395	500	2890	5	1	11677947	582	2492.50	2.77	12	0.35	2.00	1797.00	20350	20240201	-75.50	4660	20241209	6.97	20350	-75.50	20240201	4660	6.97	20241209	20350	-75.50	20240201	4660	6.97	20241209	1.10	N	199550	500	58 억	67048	N	N	N	N
119	20241210	110909	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5030	365	2	7.82	198041500	40077	44.90	4675	5050	4675	6060	3270	4665	4941.53	0.57	0	21854	5181	4922	4791	4532	4401	4857	4467	58	1395	500	2890	10	1	11677947	587	2515.00	2.80	12	0.34	2.00	1797.00	20350	20240201	-75.28	4660	20241209	7.94	20350	-75.28	20240201	4660	7.94	20241209	20350	-75.28	20240201	4660	7.94	20241209	1.10	N	199550	500	58 억	67048	N	N	N	N
120	20241210	100910	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4955	290	2	6.22	154616670	31406	35.19	4675	5020	4675	6060	3270	4665	4923.16	0.57	0	17205	5181	4922	4791	4532	4401	4857	4467	58	1395	500	2890	5	1	11677947	579	2477.50	2.76	12	0.27	2.00	1797.00	20350	20240201	-75.65	4660	20241209	6.33	20350	-75.65	20240201	4660	6.33	20241209	20350	-75.65	20240201	4660	6.33	20241209	1.10	N	199550	500	58 억	67048	N	N	N	N
121	20241210	090916	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4900	235	2	5.04	46017230	9532	10.68	4675	4990	4675	6060	3270	4665	4827.66	0.57	0	3857	5181	4922	4791	4532	4401	4857	4467	58	1395	500	2890	5	1	11677947	572	2450.00	2.73	12	0.08	2.00	1797.00	20350	20240201	-75.92	4660	20241209	5.15	20350	-75.92	20240201	4660	5.15	20241209	20350	-75.92	20240201	4660	5.15	20241209	1.10	N	199550	500	58 억	67048	N	N	N	N
122	20241209	160907	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4665	-475	5	-9.24	425653300	88974	54.43	4880	5050	4660	6680	3600	5140	4784.03	0.67	0	-10840	5546	5342	5046	4842	4546	5195	4695	58	1540	500	3180	5	1	11677947	545	2332.50	2.60	12	0.76	2.00	1797.00	20350	20240201	-77.08	4660	20241209	0.11	20350	-77.08	20240201	4660	0.11	20241209	20350	-77.08	20240201	4660	0.11	20241209	1.14	N	199550	500	58 억	77707	N	N	N	N
123	20241209	150908	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4730	-410	5	-7.98	406058815	84796	51.87	4880	5050	4660	6680	3600	5140	4788.66	0.67	0	-11214	5546	5342	5046	4842	4546	5195	4695	58	1540	500	3180	5	1	11677947	552	2365.00	2.63	12	0.73	2.00	1797.00	20350	20240201	-76.76	4660	20241209	1.50	20350	-76.76	20240201	4660	1.50	20241209	20350	-76.76	20240201	4660	1.50	20241209	1.14	N	199550	500	58 억	77707	N	N	N	N
124	20241209	140909	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4810	-330	5	-6.42	343525015	71610	43.80	4880	5050	4665	6680	3600	5140	4797.17	0.67	0	-14175	5546	5342	5046	4842	4546	5195	4695	58	1540	500	3180	5	1	11677947	562	2405.00	2.68	12	0.61	2.00	1797.00	20350	20240201	-76.36	4665	20241209	3.11	20350	-76.36	20240201	4665	3.11	20241209	20350	-76.36	20240201	4665	3.11	20241209	1.14	N	199550	500	58 억	77707	N	N	N	N
125	20241209	130911	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4795	-345	5	-6.71	319880730	66673	40.78	4880	5050	4665	6680	3600	5140	4797.76	0.67	0	-15351	5546	5342	5046	4842	4546	5195	4695	58	1540	500	3180	5	1	11677947	560	2397.50	2.67	12	0.57	2.00	1797.00	20350	20240201	-76.44	4665	20241209	2.79	20350	-76.44	20240201	4665	2.79	20241209	20350	-76.44	20240201	4665	2.79	20241209	1.14	N	199550	500	58 억	77707	N	N	N	N
126	20241209	120907	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4730	-410	5	-7.98	275574355	57476	35.16	4880	5050	4665	6680	3600	5140	4794.60	0.67	0	-12433	5546	5342	5046	4842	4546	5195	4695	58	1540	500	3180	5	1	11677947	552	2365.00	2.63	12	0.49	2.00	1797.00	20350	20240201	-76.76	4665	20241209	1.39	20350	-76.76	20240201	4665	1.39	20241209	20350	-76.76	20240201	4665	1.39	20241209	1.14	N	199550	500	58 억	77707	N	N	N	N
127	20241209	110909	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4790	-350	5	-6.81	206352860	42843	26.21	4880	5050	4740	6680	3600	5140	4816.49	0.67	0	-12170	5546	5342	5046	4842	4546	5195	4695	58	1540	500	3180	5	1	11677947	559	2395.00	2.67	12	0.37	2.00	1797.00	20350	20240201	-76.46	4740	20241209	1.05	20350	-76.46	20240201	4740	1.05	20241209	20350	-76.46	20240201	4740	1.05	20241209	1.14	N	199550	500	58 억	77707	N	N	N	N
128	20241209	100907	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4810	-330	5	-6.42	173489365	35992	22.02	4880	5050	4740	6680	3600	5140	4820.22	0.67	0	-10402	5546	5342	5046	4842	4546	5195	4695	58	1540	500	3180	5	1	11677947	562	2405.00	2.68	12	0.31	2.00	1797.00	20350	20240201	-76.36	4740	20241209	1.48	20350	-76.36	20240201	4740	1.48	20241209	20350	-76.36	20240201	4740	1.48	20241209	1.14	N	199550	500	58 억	77707	N	N	N	N
129	20241209	090902	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4880	-260	5	-5.06	24941780	5129	3.14	4880	5050	4820	6680	3600	5140	4862.89	0.67	0	427	5546	5342	5046	4842	4546	5195	4695	58	1540	500	3180	5	1	11677947	570	2440.00	2.72	12	0.04	2.00	1797.00	20350	20240201	-76.02	4750	20241206	2.74	20350	-76.02	20240201	4750	2.74	20241206	20350	-76.02	20240201	4750	2.74	20241206	1.14	N	199550	500	58 억	77707	N	N	N	N
130	20241206	160859	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	5140	-110	5	-2.10	815077400	163413	131.39	5200	5250	4750	6820	3680	5250	4987.80	0.46	0	24231	5756	5502	5376	5122	4996	5440	5060	58	1570	500	3250	10	1	11677947	600	2570.00	2.86	12	1.40	2.00	1797.00	20350	20240201	-74.74	4750	20241206	8.21	20350	-74.74	20240201	4750	8.21	20241206	20350	-74.74	20240201	4750	8.21	20241206	1.06	N	199550	500	58 억	53374	N	N	N	N
131	20241206	150904	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	5120	-130	5	-2.48	786282470	157759	126.84	5200	5250	4750	6820	3680	5250	4984.07	0.46	0	21651	5756	5502	5376	5122	4996	5440	5060	58	1570	500	3250	10	1	11677947	598	2560.00	2.85	12	1.35	2.00	1797.00	20350	20240201	-74.84	4750	20241206	7.79	20350	-74.84	20240201	4750	7.79	20241206	20350	-74.84	20240201	4750	7.79	20241206	1.06	N	199550	500	58 억	53374	N	N	N	N
132	20241206	140901	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	5060	-190	5	-3.62	749109000	150460	120.97	5200	5250	4750	6820	3680	5250	4978.79	0.46	0	16687	5756	5502	5376	5122	4996	5440	5060	58	1570	500	3250	10	1	11677947	591	2530.00	2.82	12	1.29	2.00	1797.00	20350	20240201	-75.14	4750	20241206	6.53	20350	-75.14	20240201	4750	6.53	20241206	20350	-75.14	20240201	4750	6.53	20241206	1.06	N	199550	500	58 억	53374	N	N	N	N
133	20241206	130902	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	5080	-170	5	-3.24	727230530	146134	117.50	5200	5250	4750	6820	3680	5250	4976.46	0.46	0	14796	5756	5502	5376	5122	4996	5440	5060	58	1570	500	3250	10	1	11677947	593	2540.00	2.83	12	1.25	2.00	1797.00	20350	20240201	-75.04	4750	20241206	6.95	20350	-75.04	20240201	4750	6.95	20241206	20350	-75.04	20240201	4750	6.95	20241206	1.06	N	199550	500	58 억	53374	N	N	N	N
134	20241206	120858	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	5030	-220	5	-4.19	686291240	138106	111.04	5200	5250	4750	6820	3680	5250	4969.31	0.46	0	13268	5756	5502	5376	5122	4996	5440	5060	58	1570	500	3250	10	1	11677947	587	2515.00	2.80	12	1.18	2.00	1797.00	20350	20240201	-75.28	4750	20241206	5.89	20350	-75.28	20240201	4750	5.89	20241206	20350	-75.28	20240201	4750	5.89	20241206	1.06	N	199550	500	58 억	53374	N	N	N	N
135	20241206	110853	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4865	-385	5	-7.33	622881725	125389	100.82	5200	5250	4750	6820	3680	5250	4967.59	0.46	0	14063	5756	5502	5376	5122	4996	5440	5060	58	1570	500	3250	5	1	11677947	568	2432.50	2.71	12	1.07	2.00	1797.00	20350	20240201	-76.09	4750	20241206	2.42	20350	-76.09	20240201	4750	2.42	20241206	20350	-76.09	20240201	4750	2.42	20241206	1.06	N	199550	500	58 억	53374	N	N	N	N
136	20241206	100854	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4965	-285	5	-5.43	451419980	90391	72.68	5200	5250	4895	6820	3680	5250	4994.08	0.46	0	19824	5756	5502	5376	5122	4996	5440	5060	58	1570	500	3250	5	1	11677947	580	2482.50	2.76	12	0.77	2.00	1797.00	20350	20240201	-75.60	4895	20241206	1.43	20350	-75.60	20240201	4895	1.43	20241206	20350	-75.60	20240201	4895	1.43	20241206	1.06	N	199550	500	58 억	53374	N	N	N	N
137	20241206	090902	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	5210	-40	5	-0.76	15299110	2934	2.36	5200	5250	5190	6820	3680	5250	5214.42	0.46	0	1419	5756	5502	5376	5122	4996	5440	5060	58	1570	500	3250	10	1	11677947	608	2605.00	2.90	12	0.03	2.00	1797.00	20350	20240201	-74.40	5190	20241206	0.39	20350	-74.40	20240201	5190	0.39	20241206	20350	-74.40	20240201	5190	0.39	20241206	1.06	N	199550	500	58 억	53374	N	N	N	N
138	20241205	160844	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	5250	-390	5	-6.91	661432360	121641	35.33	5620	5630	5250	7330	3950	5640	5438.34	0.55	0	-10357	6280	5960	5710	5390	5140	5835	5265	58	1690	500	3490	10	1	11677947	613	2625.00	2.92	12	1.04	2.00	1797.00	20350	20240201	-74.20	5250	20241205	0.00	20350	-74.20	20240201	5250	0.00	20241205	20350	-74.20	20240201	5250	0.00	20241205	0.91	N	199550	500	58 억	63870	N	N	N	N
139	20241205	150850	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	5310	-330	5	-5.85	536142540	97907	28.43	5620	5630	5280	7330	3950	5640	5476.04	0.55	0	-11395	6280	5960	5710	5390	5140	5835	5265	58	1690	500	3490	10	1	11677947	620	2655.00	2.95	12	0.84	2.00	1797.00	20350	20240201	-73.91	5280	20241205	0.57	20350	-73.91	20240201	5280	0.57	20241205	20350	-73.91	20240201	5280	0.57	20241205	0.91	N	199550	500	58 억	63870	N	N	N	N
140	20241205	140836	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5470	-170	5	-3.01	366091870	66363	19.27	5620	5630	5460	7330	3950	5640	5516.51	0.55	0	-6259	6280	5960	5710	5390	5140	5835	5265	58	1690	500	3490	10	1	11677947	639	2735.00	3.04	12	0.57	2.00	1797.00	20350	20240201	-73.12	5300	20241115	3.21	20350	-73.12	20240201	5300	3.21	20241115	20350	-73.12	20240201	5300	3.21	20241115	0.91	N	199550	500	58 억	63870	N	N	N	N
141	20241205	130846	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5510	-130	5	-2.30	304095490	55054	15.99	5620	5630	5460	7330	3950	5640	5523.59	0.55	0	-5723	6280	5960	5710	5390	5140	5835	5265	58	1690	500	3490	10	1	11677947	643	2755.00	3.07	12	0.47	2.00	1797.00	20350	20240201	-72.92	5300	20241115	3.96	20350	-72.92	20240201	5300	3.96	20241115	20350	-72.92	20240201	5300	3.96	20241115	0.91	N	199550	500	58 억	63870	N	N	N	N
142	20241205	120846	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5590	-50	5	-0.89	260177210	47071	13.67	5620	5630	5460	7330	3950	5640	5527.34	0.55	0	-7172	6280	5960	5710	5390	5140	5835	5265	58	1690	500	3490	10	1	11677947	653	2795.00	3.11	12	0.40	2.00	1797.00	20350	20240201	-72.53	5300	20241115	5.47	20350	-72.53	20240201	5300	5.47	20241115	20350	-72.53	20240201	5300	5.47	20241115	0.91	N	199550	500	58 억	63870	N	N	N	N
143	20241205	110844	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5510	-130	5	-2.30	226342400	40982	11.90	5620	5630	5460	7330	3950	5640	5522.97	0.55	0	-9193	6280	5960	5710	5390	5140	5835	5265	58	1690	500	3490	10	1	11677947	643	2755.00	3.07	12	0.35	2.00	1797.00	20350	20240201	-72.92	5300	20241115	3.96	20350	-72.92	20240201	5300	3.96	20241115	20350	-72.92	20240201	5300	3.96	20241115	0.91	N	199550	500	58 억	63870	N	N	N	N
144	20241205	100841	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5560	-80	5	-1.42	179046940	32397	9.41	5620	5630	5460	7330	3950	5640	5526.65	0.55	0	-11668	6280	5960	5710	5390	5140	5835	5265	58	1690	500	3490	10	1	11677947	649	2780.00	3.09	12	0.28	2.00	1797.00	20350	20240201	-72.68	5300	20241115	4.91	20350	-72.68	20240201	5300	4.91	20241115	20350	-72.68	20240201	5300	4.91	20241115	0.91	N	199550	500	58 억	63870	N	N	N	N
145	20241205	090848	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5580	-60	5	-1.06	30866070	5518	1.60	5620	5630	5530	7330	3950	5640	5593.71	0.55	0	-287	6280	5960	5710	5390	5140	5835	5265	58	1690	500	3490	10	1	11677947	652	2790.00	3.11	12	0.05	2.00	1797.00	20350	20240201	-72.58	5300	20241115	5.28	20350	-72.58	20240201	5300	5.28	20241115	20350	-72.58	20240201	5300	5.28	20241115	0.91	N	199550	500	58 억	63870	N	N	N	N
146	20241204	160830	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5640	-500	5	-8.14	1948317480	341434	9.72	5900	6030	5460	7980	4300	6140	5706.33	0.64	0	-10916	7840	6990	6230	5380	4620	7415	5805	58	1840	500	3800	10	1	11677947	659	2820.00	3.14	12	2.92	2.00	1797.00	20350	20240201	-72.29	5300	20241115	6.42	20350	-72.29	20240201	5300	6.42	20241115	20350	-72.29	20240201	5300	6.42	20241115	0.85	N	199550	500	58 억	74372	N	N	N	N
147	20241204	150831	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5670	-470	5	-7.65	1891005100	331295	9.44	5900	6030	5460	7980	4300	6140	5707.92	0.64	0	-10606	7840	6990	6230	5380	4620	7415	5805	58	1840	500	3800	10	1	11677947	662	2835.00	3.16	12	2.84	2.00	1797.00	20350	20240201	-72.14	5300	20241115	6.98	20350	-72.14	20240201	5300	6.98	20241115	20350	-72.14	20240201	5300	6.98	20241115	0.85	N	199550	500	58 억	74372	N	N	N	N
148	20241204	140832	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5540	-600	5	-9.77	1785993460	312543	8.90	5900	6030	5460	7980	4300	6140	5714.39	0.64	0	-12300	7840	6990	6230	5380	4620	7415	5805	58	1840	500	3800	10	1	11677947	647	2770.00	3.08	12	2.68	2.00	1797.00	20350	20240201	-72.78	5300	20241115	4.53	20350	-72.78	20240201	5300	4.53	20241115	20350	-72.78	20240201	5300	4.53	20241115	0.85	N	199550	500	58 억	74372	N	N	N	N
149	20241204	130827	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5640	-500	5	-8.14	1726520620	301909	8.60	5900	6030	5460	7980	4300	6140	5718.68	0.64	0	-11516	7840	6990	6230	5380	4620	7415	5805	58	1840	500	3800	10	1	11677947	659	2820.00	3.14	12	2.59	2.00	1797.00	20350	20240201	-72.29	5300	20241115	6.42	20350	-72.29	20240201	5300	6.42	20241115	20350	-72.29	20240201	5300	6.42	20241115	0.85	N	199550	500	58 억	74372	N	N	N	N
150	20241204	120821	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5560	-580	5	-9.45	1523547410	265307	7.56	5900	6030	5480	7980	4300	6140	5742.58	0.64	0	-14305	7840	6990	6230	5380	4620	7415	5805	58	1840	500	3800	10	1	11677947	649	2780.00	3.09	12	2.27	2.00	1797.00	20350	20240201	-72.68	5300	20241115	4.91	20350	-72.68	20240201	5300	4.91	20241115	20350	-72.68	20240201	5300	4.91	20241115	0.85	N	199550	500	58 억	74372	N	N	N	N
151	20241204	110814	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5580	-560	5	-9.12	1304166600	225604	6.43	5900	6030	5550	7980	4300	6140	5780.78	0.64	0	1677	7840	6990	6230	5380	4620	7415	5805	58	1840	500	3800	10	1	11677947	652	2790.00	3.11	12	1.93	2.00	1797.00	20350	20240201	-72.58	5300	20241115	5.28	20350	-72.58	20240201	5300	5.28	20241115	20350	-72.58	20240201	5300	5.28	20241115	0.85	N	199550	500	58 억	74372	N	N	N	N
152	20241204	100819	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5720	-420	5	-6.84	1040739520	178665	5.09	5900	6030	5650	7980	4300	6140	5825.09	0.64	0	13313	7840	6990	6230	5380	4620	7415	5805	58	1840	500	3800	10	1	11677947	668	2860.00	3.18	12	1.53	2.00	1797.00	20350	20240201	-71.89	5300	20241115	7.92	20350	-71.89	20240201	5300	7.92	20241115	20350	-71.89	20240201	5300	7.92	20241115	0.85	N	199550	500	58 억	74372	N	N	N	N
153	20241204	090835	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5930	-210	5	-3.42	398406460	67411	1.92	5900	6030	5850	7980	4300	6140	5910.11	0.64	0	-3619	7840	6990	6230	5380	4620	7415	5805	58	1840	500	3800	10	1	11677947	693	2965.00	3.30	12	0.58	2.00	1797.00	20350	20240201	-70.86	5300	20241115	11.89	20350	-70.86	20240201	5300	11.89	20241115	20350	-70.86	20240201	5300	11.89	20241115	0.85	N	199550	500	58 억	74372	N	N	N	N
154	20241203	160905	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6140	690	2	12.66	22936353220	3490661	8855.05	5830	7080	5470	7080	3820	5450	6571.46	1.29	0	-73989	5703	5576	5473	5346	5243	5525	5295	58	1630	500	3370	10	1	11677947	717	3070.00	3.42	12	29.89	2.00	1797.00	20350	20240201	-69.83	5300	20241115	15.85	20350	-69.83	20240201	5300	15.85	20241115	20350	-69.83	20240201	5300	15.85	20241115	0.84	N	199550	500	58 억	150234	N	N	N	N
155	20241203	150941	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6060	610	2	11.19	22315480830	3389658	8598.83	5830	7080	5470	7080	3820	5450	6583.40	1.29	0	-102581	5703	5576	5473	5346	5243	5525	5295	58	1630	500	3370	10	1	11677947	708	3030.00	3.37	12	29.03	2.00	1797.00	20350	20240201	-70.22	5300	20241115	14.34	20350	-70.22	20240201	5300	14.34	20241115	20350	-70.22	20240201	5300	14.34	20241115	0.84	N	199550	500	58 억	150234	N	N	N	N
156	20241203	140923	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6830	1380	2	25.32	11699055870	1803568	4575.26	5830	6850	5470	7080	3820	5450	6486.62	1.29	0	-96147	5703	5576	5473	5346	5243	5525	5295	58	1630	500	3370	10	1	11677947	798	3415.00	3.80	12	15.44	2.00	1797.00	20350	20240201	-66.44	5300	20241115	28.87	20350	-66.44	20240201	5300	28.87	20241115	20350	-66.44	20240201	5300	28.87	20241115	0.84	N	199550	500	58 억	150234	N	N	N	N
157	20241203	130925	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5970	520	2	9.54	2532857260	419103	1063.17	5830	6400	5470	7080	3820	5450	6043.52	1.29	0	-8488	5703	5576	5473	5346	5243	5525	5295	58	1630	500	3370	10	1	11677947	697	2985.00	3.32	12	3.59	2.00	1797.00	20350	20240201	-70.66	5300	20241115	12.64	20350	-70.66	20240201	5300	12.64	20241115	20350	-70.66	20240201	5300	12.64	20241115	0.84	N	199550	500	58 억	150234	N	N	N	N
158	20241203	120937	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5920	470	2	8.62	2293992430	378420	959.97	5830	6400	5470	7080	3820	5450	6062.03	1.29	0	-21884	5703	5576	5473	5346	5243	5525	5295	58	1630	500	3370	10	1	11677947	691	2960.00	3.29	12	3.24	2.00	1797.00	20350	20240201	-70.91	5300	20241115	11.70	20350	-70.91	20240201	5300	11.70	20241115	20350	-70.91	20240201	5300	11.70	20241115	0.84	N	199550	500	58 억	150234	N	N	N	N
159	20241203	110919	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5920	470	2	8.62	834671040	141449	358.83	5830	6170	5470	7080	3820	5450	5900.86	1.29	0	8312	5703	5576	5473	5346	5243	5525	5295	58	1630	500	3370	10	1	11677947	691	2960.00	3.29	12	1.21	2.00	1797.00	20350	20240201	-70.91	5300	20241115	11.70	20350	-70.91	20240201	5300	11.70	20241115	20350	-70.91	20240201	5300	11.70	20241115	0.84	N	199550	500	58 억	150234	N	N	N	N
160	20241203	100903	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5930	480	2	8.81	549435270	93664	237.61	5830	6170	5470	7080	3820	5450	5866.02	1.29	0	6249	5703	5576	5473	5346	5243	5525	5295	58	1630	500	3370	10	1	11677947	693	2965.00	3.30	12	0.80	2.00	1797.00	20350	20240201	-70.86	5300	20241115	11.89	20350	-70.86	20240201	5300	11.89	20241115	20350	-70.86	20240201	5300	11.89	20241115	0.84	N	199550	500	58 억	150234	N	N	N	N
161	20241203	090855	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5530	80	2	1.47	23592640	4244	10.77	5830	5830	5470	7080	3820	5450	5559.06	1.29	0	478	5703	5576	5473	5346	5243	5525	5295	58	1630	500	3370	10	1	11677947	646	2765.00	3.08	12	0.04	2.00	1797.00	20350	20240201	-72.83	5300	20241115	4.34	20350	-72.83	20240201	5300	4.34	20241115	20350	-72.83	20240201	5300	4.34	20241115	0.84	N	199550	500	58 억	150234	N	N	N	N
162	20241202	160842	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5450	-150	5	-2.68	214383700	39405	122.41	5510	5600	5370	7280	3920	5600	5440.11	1.36	0	-9037	5900	5750	5610	5460	5320	5680	5390	58	1680	500	3470	10	1	11677947	636	2725.00	3.03	12	0.34	2.00	1797.00	20350	20240201	-73.22	5300	20241115	2.83	20350	-73.22	20240201	5300	2.83	20241115	20350	-73.22	20240201	5300	2.83	20241115	0.86	N	199550	500	58 억	159271	N	N	N	N
163	20241202	150949	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5430	-170	5	-3.04	203527100	37411	116.22	5510	5600	5370	7280	3920	5600	5439.87	1.36	0	-8524	5900	5750	5610	5460	5320	5680	5390	58	1680	500	3470	10	1	11677947	634	2715.00	3.02	12	0.32	2.00	1797.00	20350	20240201	-73.32	5300	20241115	2.45	20350	-73.32	20240201	5300	2.45	20241115	20350	-73.32	20240201	5300	2.45	20241115	0.86	N	199550	500	58 억	159271	N	N	N	N
164	20241202	140900	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5400	-200	5	-3.57	167090620	30676	95.29	5510	5600	5370	7280	3920	5600	5446.44	1.36	0	-8208	5900	5750	5610	5460	5320	5680	5390	58	1680	500	3470	10	1	11677947	631	2700.00	3.01	12	0.26	2.00	1797.00	20350	20240201	-73.46	5300	20241115	1.89	20350	-73.46	20240201	5300	1.89	20241115	20350	-73.46	20240201	5300	1.89	20241115	0.86	N	199550	500	58 억	159271	N	N	N	N
165	20241202	130852	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5430	-170	5	-3.04	156153440	28658	89.02	5510	5600	5370	7280	3920	5600	5448.33	1.36	0	-6952	5900	5750	5610	5460	5320	5680	5390	58	1680	500	3470	10	1	11677947	634	2715.00	3.02	12	0.25	2.00	1797.00	20350	20240201	-73.32	5300	20241115	2.45	20350	-73.32	20240201	5300	2.45	20241115	20350	-73.32	20240201	5300	2.45	20241115	0.86	N	199550	500	58 억	159271	N	N	N	N
166	20241202	120913	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5500	-100	5	-1.79	107316330	19605	60.90	5510	5600	5400	7280	3920	5600	5473.27	1.36	0	-4263	5900	5750	5610	5460	5320	5680	5390	58	1680	500	3470	10	1	11677947	642	2750.00	3.06	12	0.17	2.00	1797.00	20350	20240201	-72.97	5300	20241115	3.77	20350	-72.97	20240201	5300	3.77	20241115	20350	-72.97	20240201	5300	3.77	20241115	0.86	N	199550	500	58 억	159271	N	N	N	N
167	20241202	110824	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5540	-60	5	-1.07	84913800	15520	48.21	5510	5600	5400	7280	3920	5600	5470.41	1.36	0	-1593	5900	5750	5610	5460	5320	5680	5390	58	1680	500	3470	10	1	11677947	647	2770.00	3.08	12	0.13	2.00	1797.00	20350	20240201	-72.78	5300	20241115	4.53	20350	-72.78	20240201	5300	4.53	20241115	20350	-72.78	20240201	5300	4.53	20241115	0.86	N	199550	500	58 억	159271	N	N	N	N
168	20241202	100834	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5510	-90	5	-1.61	40940340	7451	23.15	5510	5590	5440	7280	3920	5600	5493.16	1.36	0	-902	5900	5750	5610	5460	5320	5680	5390	58	1680	500	3470	10	1	11677947	643	2755.00	3.07	12	0.06	2.00	1797.00	20350	20240201	-72.92	5300	20241115	3.96	20350	-72.92	20240201	5300	3.96	20241115	20350	-72.92	20240201	5300	3.96	20241115	0.86	N	199550	500	58 억	159271	N	N	N	N
169	20241202	090831	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5580	-20	5	-0.36	1284800	231	0.72	5510	5590	5510	7280	3920	5600	5532.31	1.36	0	-19	5900	5750	5610	5460	5320	5680	5390	58	1680	500	3470	10	1	11677947	652	2790.00	3.11	12	0.00	2.00	1797.00	20350	20240201	-72.58	5300	20241115	5.28	20350	-72.58	20240201	5300	5.28	20241115	20350	-72.58	20240201	5300	5.28	20241115	0.86	N	199550	500	58 억	159271	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History