KissMeData/104540/price/prices-20241201.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160825	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	5110	-10	5	-0.20	47274350	9224	75.37	5110	5200	5090	6650	3590	5120	5125.15	1.73	634	634	5546	5332	5226	5012	4906	5280	4960	64	1530	500	3580	10	1	12785740	653	16.81	0.93	12	0.07	304.00	5514.00	12920	20240109	-60.45	4685	20241209	9.07	12920	-60.45	20240109	4685	9.07	20241209	12920	-60.45	20240109	4685	9.07	20241209	1.72	N	104540	500	63 억	221780	N	N	0	N	N
3	20241231	150816	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	5110	-10	5	-0.20	47274350	9224	75.37	5110	5200	5090	6650	3590	5120	5125.15	1.73	634	634	5546	5332	5226	5012	4906	5280	4960	64	1530	500	3580	10	1	12785740	653	16.81	0.93	12	0.07	304.00	5514.00	12920	20240109	-60.45	4685	20241209	9.07	12920	-60.45	20240109	4685	9.07	20241209	12920	-60.45	20240109	4685	9.07	20241209	1.72	N	104540	500	63 억	221780	N	N	0	N	N
4	20241231	140823	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	5110	-10	5	-0.20	47274350	9224	75.37	5110	5200	5090	6650	3590	5120	5125.15	1.73	634	634	5546	5332	5226	5012	4906	5280	4960	64	1530	500	3580	10	1	12785740	653	16.81	0.93	12	0.07	304.00	5514.00	12920	20240109	-60.45	4685	20241209	9.07	12920	-60.45	20240109	4685	9.07	20241209	12920	-60.45	20240109	4685	9.07	20241209	1.72	N	104540	500	63 억	221780	N	N	0	N	N
5	20241231	130825	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	5110	-10	5	-0.20	47274350	9224	75.37	5110	5200	5090	6650	3590	5120	5125.15	1.73	634	634	5546	5332	5226	5012	4906	5280	4960	64	1530	500	3580	10	1	12785740	653	16.81	0.93	12	0.07	304.00	5514.00	12920	20240109	-60.45	4685	20241209	9.07	12920	-60.45	20240109	4685	9.07	20241209	12920	-60.45	20240109	4685	9.07	20241209	1.72	N	104540	500	63 억	221780	N	N	0	N	N
6	20241231	120824	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	5110	-10	5	-0.20	47274350	9224	75.37	5110	5200	5090	6650	3590	5120	5125.15	1.73	634	634	5546	5332	5226	5012	4906	5280	4960	64	1530	500	3580	10	1	12785740	653	16.81	0.93	12	0.07	304.00	5514.00	12920	20240109	-60.45	4685	20241209	9.07	12920	-60.45	20240109	4685	9.07	20241209	12920	-60.45	20240109	4685	9.07	20241209	1.72	N	104540	500	63 억	221780	N	N	0	N	N
7	20241231	110822	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	5110	-10	5	-0.20	47274350	9224	75.37	5110	5200	5090	6650	3590	5120	5125.15	1.73	634	634	5546	5332	5226	5012	4906	5280	4960	64	1530	500	3580	10	1	12785740	653	16.81	0.93	12	0.07	304.00	5514.00	12920	20240109	-60.45	4685	20241209	9.07	12920	-60.45	20240109	4685	9.07	20241209	12920	-60.45	20240109	4685	9.07	20241209	1.72	N	104540	500	63 억	221780	N	N	0	N	N
8	20241231	100817	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	5110	-10	5	-0.20	47274350	9224	75.37	5110	5200	5090	6650	3590	5120	5125.15	1.73	634	634	5546	5332	5226	5012	4906	5280	4960	64	1530	500	3580	10	1	12785740	653	16.81	0.93	12	0.07	304.00	5514.00	12920	20240109	-60.45	4685	20241209	9.07	12920	-60.45	20240109	4685	9.07	20241209	12920	-60.45	20240109	4685	9.07	20241209	1.72	N	104540	500	63 억	221780	N	N	0	N	N
9	20241231	090826	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	5110	-10	5	-0.20	47274350	9224	75.37	5110	5200	5090	6650	3590	5120	5125.15	1.73	634	634	5546	5332	5226	5012	4906	5280	4960	64	1530	500	3580	10	1	12785740	653	16.81	0.93	12	0.07	304.00	5514.00	12920	20240109	-60.45	4685	20241209	9.07	12920	-60.45	20240109	4685	9.07	20241209	12920	-60.45	20240109	4685	9.07	20241209	1.72	N	104540	500	63 억	221780	N	N	0	N	N
10	20241230	160820	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	5110	-10	5	-0.20	47274350	9224	75.37	5110	5200	5090	6650	3590	5120	5125.15	1.73	0	634	5546	5332	5226	5012	4906	5280	4960	64	1530	500	3580	10	1	12785740	653	16.81	0.93	12	0.07	304.00	5514.00	12920	20240109	-60.45	4685	20241209	9.07	12920	-60.45	20240109	4685	9.07	20241209	12920	-60.45	20240109	4685	9.07	20241209	1.72	N	104540	500	63 억	221146	N	N	0	N	N
11	20241230	150823	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	5140	20	2	0.39	43797240	8544	69.81	5110	5200	5090	6650	3590	5120	5126.08	1.73	0	583	5546	5332	5226	5012	4906	5280	4960	64	1530	500	3580	10	1	12785740	657	16.91	0.93	12	0.07	304.00	5514.00	12920	20240109	-60.22	4685	20241209	9.71	12920	-60.22	20240109	4685	9.71	20241209	12920	-60.22	20240109	4685	9.71	20241209	1.72	N	104540	500	63 억	221146	N	N	0	N	N
12	20241230	140822	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	5130	10	2	0.20	28930960	5645	46.12	5110	5200	5090	6650	3590	5120	5125.06	1.73	0	491	5546	5332	5226	5012	4906	5280	4960	64	1530	500	3580	10	1	12785740	656	16.88	0.93	12	0.04	304.00	5514.00	12920	20240109	-60.29	4685	20241209	9.50	12920	-60.29	20240109	4685	9.50	20241209	12920	-60.29	20240109	4685	9.50	20241209	1.72	N	104540	500	63 억	221146	N	N	0	N	N
13	20241230	130822	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	5200	80	2	1.56	25685720	5013	40.96	5110	5200	5090	6650	3590	5120	5123.82	1.73	0	489	5546	5332	5226	5012	4906	5280	4960	64	1530	500	3580	10	1	12785740	665	17.11	0.94	12	0.04	304.00	5514.00	12920	20240109	-59.75	4685	20241209	10.99	12920	-59.75	20240109	4685	10.99	20241209	12920	-59.75	20240109	4685	10.99	20241209	1.72	N	104540	500	63 억	221146	N	N	0	N	N
14	20241230	120820	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	5140	20	2	0.39	25623650	5001	40.86	5110	5180	5090	6650	3590	5120	5123.71	1.73	0	489	5546	5332	5226	5012	4906	5280	4960	64	1530	500	3580	10	1	12785740	657	16.91	0.93	12	0.04	304.00	5514.00	12920	20240109	-60.22	4685	20241209	9.71	12920	-60.22	20240109	4685	9.71	20241209	12920	-60.22	20240109	4685	9.71	20241209	1.72	N	104540	500	63 억	221146	N	N	0	N	N
15	20241230	110821	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	5130	10	2	0.20	24268440	4737	38.70	5110	5180	5090	6650	3590	5120	5123.17	1.73	0	472	5546	5332	5226	5012	4906	5280	4960	64	1530	500	3580	10	1	12785740	656	16.88	0.93	12	0.04	304.00	5514.00	12920	20240109	-60.29	4685	20241209	9.50	12920	-60.29	20240109	4685	9.50	20241209	12920	-60.29	20240109	4685	9.50	20241209	1.72	N	104540	500	63 억	221146	N	N	0	N	N
16	20241230	100821	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	5160	40	2	0.78	20668590	4039	33.00	5110	5180	5090	6650	3590	5120	5117.25	1.73	0	445	5546	5332	5226	5012	4906	5280	4960	64	1530	500	3580	10	1	12785740	660	16.97	0.94	12	0.03	304.00	5514.00	12920	20240109	-60.06	4685	20241209	10.14	12920	-60.06	20240109	4685	10.14	20241209	12920	-60.06	20240109	4685	10.14	20241209	1.72	N	104540	500	63 억	221146	N	N	0	N	N
17	20241230	090822	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	5120	0	3	0.00	9482010	1857	15.17	5110	5180	5100	6650	3590	5120	5106.09	1.73	0	374	5546	5332	5226	5012	4906	5280	4960	64	1530	500	3580	10	1	12785740	655	16.84	0.93	12	0.01	304.00	5514.00	12920	20240109	-60.37	4685	20241209	9.28	12920	-60.37	20240109	4685	9.28	20241209	12920	-60.37	20240109	4685	9.28	20241209	1.72	N	104540	500	63 억	221146	N	N	0	N	N
18	20241227	160818	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5120	-280	5	-5.19	64396920	12238	193.52	5400	5440	5120	7020	3780	5400	5274.69	1.74	0	-954	5573	5486	5413	5326	5253	5450	5290	64	1620	500	3780	10	1	12785740	655	16.84	0.93	12	0.10	304.00	5514.00	12920	20240109	-60.37	4685	20241209	9.28	12920	-60.37	20240109	4685	9.28	20241209	12920	-60.37	20240109	4685	9.28	20241209	1.73	N	104540	500	63 억	222113	N	N	0	N	N
19	20241227	150817	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5250	-150	5	-2.78	46110150	8695	137.49	5400	5440	5190	7020	3780	5400	5303.06	1.74	0	-681	5573	5486	5413	5326	5253	5450	5290	64	1620	500	3780	10	1	12785740	671	17.27	0.95	12	0.07	304.00	5514.00	12920	20240109	-59.37	4685	20241209	12.06	12920	-59.37	20240109	4685	12.06	20241209	12920	-59.37	20240109	4685	12.06	20241209	1.73	N	104540	500	63 억	222113	N	N	0	N	N
20	20241227	140819	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5290	-110	5	-2.04	34503600	6467	102.26	5400	5440	5260	7020	3780	5400	5335.33	1.74	0	-1376	5573	5486	5413	5326	5253	5450	5290	64	1620	500	3780	10	1	12785740	676	17.40	0.96	12	0.05	304.00	5514.00	12920	20240109	-59.06	4685	20241209	12.91	12920	-59.06	20240109	4685	12.91	20241209	12920	-59.06	20240109	4685	12.91	20241209	1.73	N	104540	500	63 억	222113	N	N	0	N	N
21	20241227	130819	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5280	-120	5	-2.22	33359550	6250	98.83	5400	5440	5270	7020	3780	5400	5337.53	1.74	0	-1337	5573	5486	5413	5326	5253	5450	5290	64	1620	500	3780	10	1	12785740	675	17.37	0.96	12	0.05	304.00	5514.00	12920	20240109	-59.13	4685	20241209	12.70	12920	-59.13	20240109	4685	12.70	20241209	12920	-59.13	20240109	4685	12.70	20241209	1.73	N	104540	500	63 억	222113	N	N	0	N	N
22	20241227	120820	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5290	-110	5	-2.04	32857750	6155	97.33	5400	5440	5280	7020	3780	5400	5338.38	1.74	0	-1326	5573	5486	5413	5326	5253	5450	5290	64	1620	500	3780	10	1	12785740	676	17.40	0.96	12	0.05	304.00	5514.00	12920	20240109	-59.06	4685	20241209	12.91	12920	-59.06	20240109	4685	12.91	20241209	12920	-59.06	20240109	4685	12.91	20241209	1.73	N	104540	500	63 억	222113	N	N	0	N	N
23	20241227	110817	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5300	-100	5	-1.85	32752090	6135	97.01	5400	5440	5280	7020	3780	5400	5338.56	1.74	0	-1325	5573	5486	5413	5326	5253	5450	5290	64	1620	500	3780	10	1	12785740	678	17.43	0.96	12	0.05	304.00	5514.00	12920	20240109	-58.98	4685	20241209	13.13	12920	-58.98	20240109	4685	13.13	20241209	12920	-58.98	20240109	4685	13.13	20241209	1.73	N	104540	500	63 억	222113	N	N	0	N	N
24	20241227	100816	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5380	-20	5	-0.37	17408320	3256	51.49	5400	5440	5300	7020	3780	5400	5346.54	1.74	0	-1312	5573	5486	5413	5326	5253	5450	5290	64	1620	500	3780	10	1	12785740	688	17.70	0.98	12	0.03	304.00	5514.00	12920	20240109	-58.36	4685	20241209	14.83	12920	-58.36	20240109	4685	14.83	20241209	12920	-58.36	20240109	4685	14.83	20241209	1.73	N	104540	500	63 억	222113	N	N	0	N	N
25	20241227	090820	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5300	-100	5	-1.85	999150	187	2.96	5400	5440	5300	7020	3780	5400	5343.05	1.74	0	-97	5573	5486	5413	5326	5253	5450	5290	64	1620	500	3780	10	1	12785740	678	17.43	0.96	12	0.00	304.00	5514.00	12920	20240109	-58.98	4685	20241209	13.13	12920	-58.98	20240109	4685	13.13	20241209	12920	-58.98	20240109	4685	13.13	20241209	1.73	N	104540	500	63 억	222113	N	N	0	N	N
26	20241226	160813	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5400	-10	5	-0.18	34118280	6324	228.88	5460	5500	5340	7030	3790	5410	5395.05	1.74	0	-167	5590	5500	5430	5340	5270	5545	5385	64	1620	500	3780	10	1	12785740	690	17.76	0.98	12	0.05	304.00	5514.00	12920	20240109	-58.20	4685	20241209	15.26	12920	-58.20	20240109	4685	15.26	20241209	12920	-58.20	20240109	4685	15.26	20241209	1.73	N	104540	500	63 억	222272	N	N	0	N	N
27	20241226	150810	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5340	-70	5	-1.29	31234390	5790	209.55	5460	5500	5340	7030	3790	5410	5394.54	1.74	0	-25	5590	5500	5430	5340	5270	5545	5385	64	1620	500	3780	10	1	12785740	683	17.57	0.97	12	0.05	304.00	5514.00	12920	20240109	-58.67	4685	20241209	13.98	12920	-58.67	20240109	4685	13.98	20241209	12920	-58.67	20240109	4685	13.98	20241209	1.73	N	104540	500	63 억	222272	N	N	0	N	N
28	20241226	140810	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5440	30	2	0.55	21118420	3901	141.19	5460	5500	5370	7030	3790	5410	5413.59	1.74	0	-113	5590	5500	5430	5340	5270	5545	5385	64	1620	500	3780	10	1	12785740	696	17.89	0.99	12	0.03	304.00	5514.00	12920	20240109	-57.89	4685	20241209	16.12	12920	-57.89	20240109	4685	16.12	20241209	12920	-57.89	20240109	4685	16.12	20241209	1.73	N	104540	500	63 억	222272	N	N	0	N	N
29	20241226	130812	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5460	50	2	0.92	15836240	2930	106.04	5460	5500	5370	7030	3790	5410	5404.86	1.74	0	-12	5590	5500	5430	5340	5270	5545	5385	64	1620	500	3780	10	1	12785740	698	17.96	0.99	12	0.02	304.00	5514.00	12920	20240109	-57.74	4685	20241209	16.54	12920	-57.74	20240109	4685	16.54	20241209	12920	-57.74	20240109	4685	16.54	20241209	1.73	N	104540	500	63 억	222272	N	N	0	N	N
30	20241226	120809	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5420	10	2	0.18	14498210	2683	97.10	5460	5500	5370	7030	3790	5410	5403.73	1.74	0	-11	5590	5500	5430	5340	5270	5545	5385	64	1620	500	3780	10	1	12785740	693	17.83	0.98	12	0.02	304.00	5514.00	12920	20240109	-58.05	4685	20241209	15.69	12920	-58.05	20240109	4685	15.69	20241209	12920	-58.05	20240109	4685	15.69	20241209	1.73	N	104540	500	63 억	222272	N	N	0	N	N
31	20241226	110809	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5410	0	3	0.00	13810980	2556	92.51	5460	5500	5370	7030	3790	5410	5403.36	1.74	0	-11	5590	5500	5430	5340	5270	5545	5385	64	1620	500	3780	10	1	12785740	692	17.80	0.98	12	0.02	304.00	5514.00	12920	20240109	-58.13	4685	20241209	15.47	12920	-58.13	20240109	4685	15.47	20241209	12920	-58.13	20240109	4685	15.47	20241209	1.73	N	104540	500	63 억	222272	N	N	0	N	N
32	20241226	100810	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5420	10	2	0.18	3985660	734	26.57	5460	5500	5400	7030	3790	5410	5430.05	1.74	0	-9	5590	5500	5430	5340	5270	5545	5385	64	1620	500	3780	10	1	12785740	693	17.83	0.98	12	0.01	304.00	5514.00	12920	20240109	-58.05	4685	20241209	15.69	12920	-58.05	20240109	4685	15.69	20241209	12920	-58.05	20240109	4685	15.69	20241209	1.73	N	104540	500	63 억	222272	N	N	0	N	N
33	20241226	090811	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5400	-10	5	-0.18	341110	63	2.28	5460	5460	5400	7030	3790	5410	5414.44	1.74	0	1	5590	5500	5430	5340	5270	5545	5385	64	1620	500	3780	10	1	12785740	690	17.76	0.98	12	0.00	304.00	5514.00	12920	20240109	-58.20	4685	20241209	15.26	12920	-58.20	20240109	4685	15.26	20241209	12920	-58.20	20240109	4685	15.26	20241209	1.73	N	104540	500	63 억	222272	N	N	0	N	N
34	20241224	160811	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5410	-60	5	-1.10	14873930	2745	37.12	5360	5520	5360	7110	3830	5470	5418.55	1.75	0	-906	5630	5550	5450	5370	5270	5590	5410	64	1640	500	3820	10	1	12785740	692	17.80	0.98	12	0.02	304.00	5514.00	12920	20240109	-58.13	4685	20241209	15.47	12920	-58.13	20240109	4685	15.47	20241209	12920	-58.13	20240109	4685	15.47	20241209	1.73	N	104540	500	63 억	223178	N	N	0	N	N
35	20241224	150810	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5430	-40	5	-0.73	11520680	2126	28.75	5360	5520	5360	7110	3830	5470	5418.95	1.75	0	-437	5630	5550	5450	5370	5270	5590	5410	64	1640	500	3820	10	1	12785740	694	17.86	0.98	12	0.02	304.00	5514.00	12920	20240109	-57.97	4685	20241209	15.90	12920	-57.97	20240109	4685	15.90	20241209	12920	-57.97	20240109	4685	15.90	20241209	1.73	N	104540	500	63 억	223178	N	N	0	N	N
36	20241224	140808	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5450	-20	5	-0.37	10253390	1893	25.60	5360	5520	5360	7110	3830	5470	5416.48	1.75	0	-395	5630	5550	5450	5370	5270	5590	5410	64	1640	500	3820	10	1	12785740	697	17.93	0.99	12	0.01	304.00	5514.00	12920	20240109	-57.82	4685	20241209	16.33	12920	-57.82	20240109	4685	16.33	20241209	12920	-57.82	20240109	4685	16.33	20241209	1.73	N	104540	500	63 억	223178	N	N	0	N	N
37	20241224	130810	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5490	20	2	0.37	10149800	1874	25.34	5360	5520	5360	7110	3830	5470	5416.12	1.75	0	-395	5630	5550	5450	5370	5270	5590	5410	64	1640	500	3820	10	1	12785740	702	18.06	1.00	12	0.01	304.00	5514.00	12920	20240109	-57.51	4685	20241209	17.18	12920	-57.51	20240109	4685	17.18	20241209	12920	-57.51	20240109	4685	17.18	20241209	1.73	N	104540	500	63 억	223178	N	N	0	N	N
38	20241224	120809	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5470	0	3	0.00	8005760	1481	20.03	5360	5520	5360	7110	3830	5470	5405.64	1.75	0	-348	5630	5550	5450	5370	5270	5590	5410	64	1640	500	3820	10	1	12785740	699	17.99	0.99	12	0.01	304.00	5514.00	12920	20240109	-57.66	4685	20241209	16.76	12920	-57.66	20240109	4685	16.76	20241209	12920	-57.66	20240109	4685	16.76	20241209	1.73	N	104540	500	63 억	223178	N	N	0	N	N
39	20241224	110812	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5480	10	2	0.18	3398470	631	8.53	5360	5520	5360	7110	3830	5470	5385.85	1.75	0	-68	5630	5550	5450	5370	5270	5590	5410	64	1640	500	3820	10	1	12785740	701	18.03	0.99	12	0.00	304.00	5514.00	12920	20240109	-57.59	4685	20241209	16.97	12920	-57.59	20240109	4685	16.97	20241209	12920	-57.59	20240109	4685	16.97	20241209	1.73	N	104540	500	63 억	223178	N	N	0	N	N
40	20241224	100810	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5460	-10	5	-0.18	2683620	499	6.75	5360	5520	5360	7110	3830	5470	5378.00	1.75	0	-61	5630	5550	5450	5370	5270	5590	5410	64	1640	500	3820	10	1	12785740	698	17.96	0.99	12	0.00	304.00	5514.00	12920	20240109	-57.74	4685	20241209	16.54	12920	-57.74	20240109	4685	16.54	20241209	12920	-57.74	20240109	4685	16.54	20241209	1.73	N	104540	500	63 억	223178	N	N	0	N	N
41	20241224	090813	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5500	30	2	0.55	2075610	387	5.23	5360	5520	5360	7110	3830	5470	5363.33	1.75	0	-49	5630	5550	5450	5370	5270	5590	5410	64	1640	500	3820	10	1	12785740	703	18.09	1.00	12	0.00	304.00	5514.00	12920	20240109	-57.43	4685	20241209	17.40	12920	-57.43	20240109	4685	17.40	20241209	12920	-57.43	20240109	4685	17.40	20241209	1.73	N	104540	500	63 억	223178	N	N	0	N	N
42	20241223	160804	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5470	50	2	0.92	40058600	7388	80.55	5420	5530	5350	7040	3800	5420	5422.11	1.75	0	-34	5833	5626	5463	5256	5093	5545	5175	64	1620	500	3790	10	1	12785740	699	17.99	0.99	12	0.06	304.00	5514.00	12920	20240109	-57.66	4685	20241209	16.76	12920	-57.66	20240109	4685	16.76	20241209	12920	-57.66	20240109	4685	16.76	20241209	1.71	N	104540	500	63 억	223358	N	N	0	N	N
43	20241223	150808	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5420	0	3	0.00	28636350	5281	57.58	5420	5530	5360	7040	3800	5420	5422.52	1.75	0	52	5833	5626	5463	5256	5093	5545	5175	64	1620	500	3790	10	1	12785740	693	17.83	0.98	12	0.04	304.00	5514.00	12920	20240109	-58.05	4685	20241209	15.69	12920	-58.05	20240109	4685	15.69	20241209	12920	-58.05	20240109	4685	15.69	20241209	1.71	N	104540	500	63 억	223358	N	N	0	N	N
44	20241223	140803	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5420	0	3	0.00	27765850	5120	55.82	5420	5530	5360	7040	3800	5420	5423.02	1.75	0	52	5833	5626	5463	5256	5093	5545	5175	64	1620	500	3790	10	1	12785740	693	17.83	0.98	12	0.04	304.00	5514.00	12920	20240109	-58.05	4685	20241209	15.69	12920	-58.05	20240109	4685	15.69	20241209	12920	-58.05	20240109	4685	15.69	20241209	1.71	N	104540	500	63 억	223358	N	N	0	N	N
45	20241223	130803	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5420	0	3	0.00	25214460	4650	50.70	5420	5530	5360	7040	3800	5420	5422.46	1.75	0	83	5833	5626	5463	5256	5093	5545	5175	64	1620	500	3790	10	1	12785740	693	17.83	0.98	12	0.04	304.00	5514.00	12920	20240109	-58.05	4685	20241209	15.69	12920	-58.05	20240109	4685	15.69	20241209	12920	-58.05	20240109	4685	15.69	20241209	1.71	N	104540	500	63 억	223358	N	N	0	N	N
46	20241223	120805	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5470	50	2	0.92	21334260	3930	42.85	5420	5530	5410	7040	3800	5420	5428.56	1.75	0	-54	5833	5626	5463	5256	5093	5545	5175	64	1620	500	3790	10	1	12785740	699	17.99	0.99	12	0.03	304.00	5514.00	12920	20240109	-57.66	4685	20241209	16.76	12920	-57.66	20240109	4685	16.76	20241209	12920	-57.66	20240109	4685	16.76	20241209	1.71	N	104540	500	63 억	223358	N	N	0	N	N
47	20241223	110803	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5420	0	3	0.00	4019010	740	8.07	5420	5530	5410	7040	3800	5420	5431.09	1.75	0	-127	5833	5626	5463	5256	5093	5545	5175	64	1620	500	3790	10	1	12785740	693	17.83	0.98	12	0.01	304.00	5514.00	12920	20240109	-58.05	4685	20241209	15.69	12920	-58.05	20240109	4685	15.69	20241209	12920	-58.05	20240109	4685	15.69	20241209	1.71	N	104540	500	63 억	223358	N	N	0	N	N
48	20241223	100758	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5500	80	2	1.48	957980	176	1.92	5420	5530	5420	7040	3800	5420	5443.07	1.75	0	-12	5833	5626	5463	5256	5093	5545	5175	64	1620	500	3790	10	1	12785740	703	18.09	1.00	12	0.00	304.00	5514.00	12920	20240109	-57.43	4685	20241209	17.40	12920	-57.43	20240109	4685	17.40	20241209	12920	-57.43	20240109	4685	17.40	20241209	1.71	N	104540	500	63 억	223358	N	N	0	N	N
49	20241223	090803	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5460	40	2	0.74	552880	102	1.11	5420	5460	5420	7040	3800	5420	5420.39	1.75	0	14	5833	5626	5463	5256	5093	5545	5175	64	1620	500	3790	10	1	12785740	698	17.96	0.99	12	0.00	304.00	5514.00	12920	20240109	-57.74	4685	20241209	16.54	12920	-57.74	20240109	4685	16.54	20241209	12920	-57.74	20240109	4685	16.54	20241209	1.71	N	104540	500	63 억	223358	N	N	0	N	N
50	20241220	160758	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5420	-60	5	-1.09	49482310	9172	51.95	5480	5670	5300	7120	3840	5480	5394.93	1.76	0	-2135	5673	5576	5453	5356	5233	5515	5295	64	1640	500	3830	10	1	12785740	693	17.83	0.98	12	0.07	304.00	5514.00	12920	20240109	-58.05	4685	20241209	15.69	12920	-58.05	20240109	4685	15.69	20241209	12920	-58.05	20240109	4685	15.69	20241209	1.71	N	104540	500	63 억	225488	N	N	0	N	N
51	20241220	150803	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5370	-110	5	-2.01	46082260	8542	48.39	5480	5670	5300	7120	3840	5480	5394.79	1.76	0	-2250	5673	5576	5453	5356	5233	5515	5295	64	1640	500	3830	10	1	12785740	687	17.66	0.97	12	0.07	304.00	5514.00	12920	20240109	-58.44	4685	20241209	14.62	12920	-58.44	20240109	4685	14.62	20241209	12920	-58.44	20240109	4685	14.62	20241209	1.71	N	104540	500	63 억	225488	N	N	0	N	N
52	20241220	140800	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5300	-180	5	-3.28	35370420	6551	37.11	5480	5670	5300	7120	3840	5480	5399.24	1.76	0	-462	5673	5576	5453	5356	5233	5515	5295	64	1640	500	3830	10	1	12785740	678	17.43	0.96	12	0.05	304.00	5514.00	12920	20240109	-58.98	4685	20241209	13.13	12920	-58.98	20240109	4685	13.13	20241209	12920	-58.98	20240109	4685	13.13	20241209	1.71	N	104540	500	63 억	225488	N	N	0	N	N
53	20241220	130759	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5370	-110	5	-2.01	31427640	5808	32.90	5480	5670	5300	7120	3840	5480	5411.10	1.76	0	-434	5673	5576	5453	5356	5233	5515	5295	64	1640	500	3830	10	1	12785740	687	17.66	0.97	12	0.05	304.00	5514.00	12920	20240109	-58.44	4685	20241209	14.62	12920	-58.44	20240109	4685	14.62	20241209	12920	-58.44	20240109	4685	14.62	20241209	1.71	N	104540	500	63 억	225488	N	N	0	N	N
54	20241220	120759	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5350	-130	5	-2.37	24872770	4586	25.98	5480	5670	5300	7120	3840	5480	5423.63	1.76	0	-223	5673	5576	5453	5356	5233	5515	5295	64	1640	500	3830	10	1	12785740	684	17.60	0.97	12	0.04	304.00	5514.00	12920	20240109	-58.59	4685	20241209	14.19	12920	-58.59	20240109	4685	14.19	20241209	12920	-58.59	20240109	4685	14.19	20241209	1.71	N	104540	500	63 억	225488	N	N	0	N	N
55	20241220	110759	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5390	-90	5	-1.64	24760180	4565	25.86	5480	5670	5300	7120	3840	5480	5423.92	1.76	0	-217	5673	5576	5453	5356	5233	5515	5295	64	1640	500	3830	10	1	12785740	689	17.73	0.98	12	0.04	304.00	5514.00	12920	20240109	-58.28	4685	20241209	15.05	12920	-58.28	20240109	4685	15.05	20241209	12920	-58.28	20240109	4685	15.05	20241209	1.71	N	104540	500	63 억	225488	N	N	0	N	N
56	20241220	100800	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5450	-30	5	-0.55	9120290	1630	9.23	5480	5670	5400	7120	3840	5480	5595.27	1.76	0	-563	5673	5576	5453	5356	5233	5515	5295	64	1640	500	3830	10	1	12785740	697	17.93	0.99	12	0.01	304.00	5514.00	12920	20240109	-57.82	4685	20241209	16.33	12920	-57.82	20240109	4685	16.33	20241209	12920	-57.82	20240109	4685	16.33	20241209	1.71	N	104540	500	63 억	225488	N	N	0	N	N
57	20241220	090801	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5480	0	3	0.00	0	0	0.00	0	0	0	7120	3840	5480	0.00	1.76	0	0	5673	5576	5453	5356	5233	5515	5295	64	1640	500	3830	10	1	12785740	701	18.03	0.99	12	0.00	304.00	5514.00	12920	20240109	-57.59	4685	20241209	16.97	12920	-57.59	20240109	4685	16.97	20241209	12920	-57.59	20240109	4685	16.97	20241209	1.71	N	104540	500	63 억	225488	N	N	0	N	N
58	20241219	160758	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5480	-130	5	-2.32	95463450	17654	306.81	5490	5550	5330	7290	3930	5610	5407.47	1.76	0	30	5883	5746	5613	5476	5343	5680	5410	64	1680	500	3920	10	1	12785740	701	18.03	0.99	12	0.14	304.00	5514.00	12920	20240109	-57.59	4685	20241209	16.97	12920	-57.59	20240109	4685	16.97	20241209	12920	-57.59	20240109	4685	16.97	20241209	1.69	N	104540	500	63 억	224527	N	N	0	N	N
59	20241219	150756	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5420	-190	5	-3.39	79590290	14741	256.19	5490	5550	5330	7290	3930	5610	5399.25	1.76	0	751	5883	5746	5613	5476	5343	5680	5410	64	1680	500	3920	10	1	12785740	693	17.83	0.98	12	0.12	304.00	5514.00	12920	20240109	-58.05	4685	20241209	15.69	12920	-58.05	20240109	4685	15.69	20241209	12920	-58.05	20240109	4685	15.69	20241209	1.69	N	104540	500	63 억	224527	N	N	0	N	N
60	20241219	140757	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5420	-190	5	-3.39	40088490	7386	128.36	5490	5550	5380	7290	3930	5610	5427.63	1.76	0	166	5883	5746	5613	5476	5343	5680	5410	64	1680	500	3920	10	1	12785740	693	17.83	0.98	12	0.06	304.00	5514.00	12920	20240109	-58.05	4685	20241209	15.69	12920	-58.05	20240109	4685	15.69	20241209	12920	-58.05	20240109	4685	15.69	20241209	1.69	N	104540	500	63 억	224527	N	N	0	N	N
61	20241219	130756	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5450	-160	5	-2.85	16404720	3002	52.17	5490	5550	5440	7290	3930	5610	5464.60	1.76	0	-202	5883	5746	5613	5476	5343	5680	5410	64	1680	500	3920	10	1	12785740	697	17.93	0.99	12	0.02	304.00	5514.00	12920	20240109	-57.82	4685	20241209	16.33	12920	-57.82	20240109	4685	16.33	20241209	12920	-57.82	20240109	4685	16.33	20241209	1.69	N	104540	500	63 억	224527	N	N	0	N	N
62	20241219	120759	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5500	-110	5	-1.96	6707010	1222	21.24	5490	5550	5440	7290	3930	5610	5488.55	1.76	0	-368	5883	5746	5613	5476	5343	5680	5410	64	1680	500	3920	10	1	12785740	703	18.09	1.00	12	0.01	304.00	5514.00	12920	20240109	-57.43	4685	20241209	17.40	12920	-57.43	20240109	4685	17.40	20241209	12920	-57.43	20240109	4685	17.40	20241209	1.69	N	104540	500	63 억	224527	N	N	0	N	N
63	20241219	110756	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5510	-100	5	-1.78	5933530	1081	18.79	5490	5550	5440	7290	3930	5610	5488.93	1.76	0	-241	5883	5746	5613	5476	5343	5680	5410	64	1680	500	3920	10	1	12785740	704	18.12	1.00	12	0.01	304.00	5514.00	12920	20240109	-57.35	4685	20241209	17.61	12920	-57.35	20240109	4685	17.61	20241209	12920	-57.35	20240109	4685	17.61	20241209	1.69	N	104540	500	63 억	224527	N	N	0	N	N
64	20241219	100748	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5520	-90	5	-1.60	5404580	985	17.12	5490	5550	5440	7290	3930	5610	5486.88	1.76	0	-157	5883	5746	5613	5476	5343	5680	5410	64	1680	500	3920	10	1	12785740	706	18.16	1.00	12	0.01	304.00	5514.00	12920	20240109	-57.28	4685	20241209	17.82	12920	-57.28	20240109	4685	17.82	20241209	12920	-57.28	20240109	4685	17.82	20241209	1.69	N	104540	500	63 억	224527	N	N	0	N	N
65	20241219	090758	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5450	-160	5	-2.85	1321430	241	4.19	5490	5550	5450	7290	3930	5610	5483.11	1.76	0	-160	5883	5746	5613	5476	5343	5680	5410	64	1680	500	3920	10	1	12785740	697	17.93	0.99	12	0.00	304.00	5514.00	12920	20240109	-57.82	4685	20241209	16.33	12920	-57.82	20240109	4685	16.33	20241209	12920	-57.82	20240109	4685	16.33	20241209	1.69	N	104540	500	63 억	224527	N	N	0	N	N
66	20241218	160753	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5610	40	2	0.72	32393170	5753	33.42	5750	5750	5480	7240	3900	5570	5630.66	1.77	0	-2004	5703	5636	5513	5446	5323	5575	5385	64	1670	500	3890	10	1	12785740	717	18.45	1.02	12	0.04	304.00	5514.00	12920	20240109	-56.58	4685	20241209	19.74	12920	-56.58	20240109	4685	19.74	20241209	12920	-56.58	20240109	4685	19.74	20241209	1.69	N	104540	500	63 억	226531	N	N	0	N	N
67	20241218	150757	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5600	30	2	0.54	30835110	5475	31.81	5750	5750	5480	7240	3900	5570	5631.98	1.77	0	-1896	5703	5636	5513	5446	5323	5575	5385	64	1670	500	3890	10	1	12785740	716	18.42	1.02	12	0.04	304.00	5514.00	12920	20240109	-56.66	4685	20241209	19.53	12920	-56.66	20240109	4685	19.53	20241209	12920	-56.66	20240109	4685	19.53	20241209	1.69	N	104540	500	63 억	226531	N	N	0	N	N
68	20241218	140755	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5600	30	2	0.54	30125580	5348	31.07	5750	5750	5480	7240	3900	5570	5633.06	1.77	0	-1896	5703	5636	5513	5446	5323	5575	5385	64	1670	500	3890	10	1	12785740	716	18.42	1.02	12	0.04	304.00	5514.00	12920	20240109	-56.66	4685	20241209	19.53	12920	-56.66	20240109	4685	19.53	20241209	12920	-56.66	20240109	4685	19.53	20241209	1.69	N	104540	500	63 억	226531	N	N	0	N	N
69	20241218	130757	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5610	40	2	0.72	29885180	5305	30.82	5750	5750	5480	7240	3900	5570	5633.40	1.77	0	-1862	5703	5636	5513	5446	5323	5575	5385	64	1670	500	3890	10	1	12785740	717	18.45	1.02	12	0.04	304.00	5514.00	12920	20240109	-56.58	4685	20241209	19.74	12920	-56.58	20240109	4685	19.74	20241209	12920	-56.58	20240109	4685	19.74	20241209	1.69	N	104540	500	63 억	226531	N	N	0	N	N
70	20241218	120747	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5610	40	2	0.72	29622500	5258	30.55	5750	5750	5480	7240	3900	5570	5633.80	1.77	0	-1816	5703	5636	5513	5446	5323	5575	5385	64	1670	500	3890	10	1	12785740	717	18.45	1.02	12	0.04	304.00	5514.00	12920	20240109	-56.58	4685	20241209	19.74	12920	-56.58	20240109	4685	19.74	20241209	12920	-56.58	20240109	4685	19.74	20241209	1.69	N	104540	500	63 억	226531	N	N	0	N	N
71	20241218	110755	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5630	60	2	1.08	24039420	4256	24.73	5750	5750	5480	7240	3900	5570	5648.36	1.77	0	-1390	5703	5636	5513	5446	5323	5575	5385	64	1670	500	3890	10	1	12785740	720	18.52	1.02	12	0.03	304.00	5514.00	12920	20240109	-56.42	4685	20241209	20.17	12920	-56.42	20240109	4685	20.17	20241209	12920	-56.42	20240109	4685	20.17	20241209	1.69	N	104540	500	63 억	226531	N	N	0	N	N
72	20241218	100756	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5630	60	2	1.08	23196600	4106	23.86	5750	5750	5480	7240	3900	5570	5649.44	1.77	0	-1347	5703	5636	5513	5446	5323	5575	5385	64	1670	500	3890	10	1	12785740	720	18.52	1.02	12	0.03	304.00	5514.00	12920	20240109	-56.42	4685	20241209	20.17	12920	-56.42	20240109	4685	20.17	20241209	12920	-56.42	20240109	4685	20.17	20241209	1.69	N	104540	500	63 억	226531	N	N	0	N	N
73	20241218	090758	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5560	-10	5	-0.18	1343360	234	1.36	5750	5750	5480	7240	3900	5570	5740.85	1.77	0	2	5703	5636	5513	5446	5323	5575	5385	64	1670	500	3890	10	1	12785740	711	18.29	1.01	12	0.00	304.00	5514.00	12920	20240109	-56.97	4685	20241209	18.68	12920	-56.97	20240109	4685	18.68	20241209	12920	-56.97	20240109	4685	18.68	20241209	1.69	N	104540	500	63 억	226531	N	N	0	N	N
74	20241217	160751	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5570	30	2	0.54	94188940	17212	70.25	5580	5580	5390	7200	3880	5540	5472.28	1.77	0	737	5766	5652	5466	5352	5166	5710	5410	64	1660	500	3870	10	1	12785740	712	18.32	1.01	12	0.13	304.00	5514.00	12920	20240109	-56.89	4685	20241209	18.89	12920	-56.89	20240109	4685	18.89	20241209	12920	-56.89	20240109	4685	18.89	20241209	1.65	N	104540	500	63 억	225794	N	N	0	N	N
75	20241217	150754	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5480	-60	5	-1.08	70334820	12871	52.53	5580	5580	5390	7200	3880	5540	5464.60	1.77	0	227	5766	5652	5466	5352	5166	5710	5410	64	1660	500	3870	10	1	12785740	701	18.03	0.99	12	0.10	304.00	5514.00	12920	20240109	-57.59	4685	20241209	16.97	12920	-57.59	20240109	4685	16.97	20241209	12920	-57.59	20240109	4685	16.97	20241209	1.65	N	104540	500	63 억	225794	N	N	0	N	N
76	20241217	140747	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5500	-40	5	-0.72	38977570	7132	29.11	5580	5580	5390	7200	3880	5540	5465.17	1.77	0	-180	5766	5652	5466	5352	5166	5710	5410	64	1660	500	3870	10	1	12785740	703	18.09	1.00	12	0.06	304.00	5514.00	12920	20240109	-57.43	4685	20241209	17.40	12920	-57.43	20240109	4685	17.40	20241209	12920	-57.43	20240109	4685	17.40	20241209	1.65	N	104540	500	63 억	225794	N	N	0	N	N
77	20241217	130742	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5490	-50	5	-0.90	36931030	6758	27.58	5580	5580	5390	7200	3880	5540	5464.79	1.77	0	116	5766	5652	5466	5352	5166	5710	5410	64	1660	500	3870	10	1	12785740	702	18.06	1.00	12	0.05	304.00	5514.00	12920	20240109	-57.51	4685	20241209	17.18	12920	-57.51	20240109	4685	17.18	20241209	12920	-57.51	20240109	4685	17.18	20241209	1.65	N	104540	500	63 억	225794	N	N	0	N	N
78	20241217	120734	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5490	-50	5	-0.90	33370910	6107	24.93	5580	5580	5390	7200	3880	5540	5464.37	1.77	0	167	5766	5652	5466	5352	5166	5710	5410	64	1660	500	3870	10	1	12785740	702	18.06	1.00	12	0.05	304.00	5514.00	12920	20240109	-57.51	4685	20241209	17.18	12920	-57.51	20240109	4685	17.18	20241209	12920	-57.51	20240109	4685	17.18	20241209	1.65	N	104540	500	63 억	225794	N	N	0	N	N
79	20241217	110738	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5510	-30	5	-0.54	32263020	5904	24.10	5580	5580	5390	7200	3880	5540	5464.60	1.77	0	167	5766	5652	5466	5352	5166	5710	5410	64	1660	500	3870	10	1	12785740	704	18.12	1.00	12	0.05	304.00	5514.00	12920	20240109	-57.35	4685	20241209	17.61	12920	-57.35	20240109	4685	17.61	20241209	12920	-57.35	20240109	4685	17.61	20241209	1.65	N	104540	500	63 억	225794	N	N	0	N	N
80	20241217	100745	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5570	30	2	0.54	13698500	2489	10.16	5580	5580	5420	7200	3880	5540	5503.62	1.77	0	480	5766	5652	5466	5352	5166	5710	5410	64	1660	500	3870	10	1	12785740	712	18.32	1.01	12	0.02	304.00	5514.00	12920	20240109	-56.89	4685	20241209	18.89	12920	-56.89	20240109	4685	18.89	20241209	12920	-56.89	20240109	4685	18.89	20241209	1.65	N	104540	500	63 억	225794	N	N	0	N	N
81	20241217	090752	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5490	-50	5	-0.90	4282590	772	3.15	5580	5580	5490	7200	3880	5540	5547.40	1.77	0	188	5766	5652	5466	5352	5166	5710	5410	64	1660	500	3870	10	1	12785740	702	18.06	1.00	12	0.01	304.00	5514.00	12920	20240109	-57.51	4685	20241209	17.18	12920	-57.51	20240109	4685	17.18	20241209	12920	-57.51	20240109	4685	17.18	20241209	1.65	N	104540	500	63 억	225794	N	N	0	N	N
82	20241216	160744	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5540	240	2	4.53	131933220	24497	149.12	5350	5580	5280	6890	3710	5300	5385.69	1.74	0	3623	5660	5480	5390	5210	5120	5435	5165	64	1590	500	3710	10	1	12785740	708	18.22	1.00	12	0.19	304.00	5514.00	12920	20240109	-57.12	4685	20241209	18.25	12920	-57.12	20240109	4685	18.25	20241209	12920	-57.12	20240109	4685	18.25	20241209	1.66	N	104540	500	63 억	222175	N	N	0	N	N
83	20241216	150753	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5500	200	2	3.77	129820380	24114	146.79	5350	5580	5280	6890	3710	5300	5383.61	1.74	0	3652	5660	5480	5390	5210	5120	5435	5165	64	1590	500	3710	10	1	12785740	703	18.09	1.00	12	0.19	304.00	5514.00	12920	20240109	-57.43	4685	20241209	17.40	12920	-57.43	20240109	4685	17.40	20241209	12920	-57.43	20240109	4685	17.40	20241209	1.66	N	104540	500	63 억	222175	N	N	0	N	N
84	20241216	140752	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5440	140	2	2.64	117792600	21926	133.47	5350	5580	5280	6890	3710	5300	5372.28	1.74	0	3586	5660	5480	5390	5210	5120	5435	5165	64	1590	500	3710	10	1	12785740	696	17.89	0.99	12	0.17	304.00	5514.00	12920	20240109	-57.89	4685	20241209	16.12	12920	-57.89	20240109	4685	16.12	20241209	12920	-57.89	20240109	4685	16.12	20241209	1.66	N	104540	500	63 억	222175	N	N	0	N	N
85	20241216	130753	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5510	210	2	3.96	115741850	21550	131.18	5350	5580	5280	6890	3710	5300	5370.85	1.74	0	3307	5660	5480	5390	5210	5120	5435	5165	64	1590	500	3710	10	1	12785740	704	18.12	1.00	12	0.17	304.00	5514.00	12920	20240109	-57.35	4685	20241209	17.61	12920	-57.35	20240109	4685	17.61	20241209	12920	-57.35	20240109	4685	17.61	20241209	1.66	N	104540	500	63 억	222175	N	N	0	N	N
86	20241216	120753	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5540	240	2	4.53	112634530	20986	127.75	5350	5580	5280	6890	3710	5300	5367.13	1.74	0	3369	5660	5480	5390	5210	5120	5435	5165	64	1590	500	3710	10	1	12785740	708	18.22	1.00	12	0.16	304.00	5514.00	12920	20240109	-57.12	4685	20241209	18.25	12920	-57.12	20240109	4685	18.25	20241209	12920	-57.12	20240109	4685	18.25	20241209	1.66	N	104540	500	63 억	222175	N	N	0	N	N
87	20241216	110752	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5340	40	2	0.75	72315700	13606	82.82	5350	5390	5280	6890	3710	5300	5314.99	1.74	0	5315	5660	5480	5390	5210	5120	5435	5165	64	1590	500	3710	10	1	12785740	683	17.57	0.97	12	0.11	304.00	5514.00	12920	20240109	-58.67	4685	20241209	13.98	12920	-58.67	20240109	4685	13.98	20241209	12920	-58.67	20240109	4685	13.98	20241209	1.66	N	104540	500	63 억	222175	N	N	0	N	N
88	20241216	100753	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5350	50	2	0.94	44297780	8351	50.83	5350	5380	5280	6890	3710	5300	5304.49	1.74	0	3690	5660	5480	5390	5210	5120	5435	5165	64	1590	500	3710	10	1	12785740	684	17.60	0.97	12	0.07	304.00	5514.00	12920	20240109	-58.59	4685	20241209	14.19	12920	-58.59	20240109	4685	14.19	20241209	12920	-58.59	20240109	4685	14.19	20241209	1.66	N	104540	500	63 억	222175	N	N	0	N	N
89	20241216	090753	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5370	70	2	1.32	8116040	1533	9.33	5350	5370	5280	6890	3710	5300	5294.22	1.74	0	1167	5660	5480	5390	5210	5120	5435	5165	64	1590	500	3710	10	1	12785740	687	17.66	0.97	12	0.01	304.00	5514.00	12920	20240109	-58.44	4685	20241209	14.62	12920	-58.44	20240109	4685	14.62	20241209	12920	-58.44	20240109	4685	14.62	20241209	1.66	N	104540	500	63 억	222175	N	N	0	N	N
90	20241213	160745	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5300	-130	5	-2.39	88889570	16428	184.83	5400	5570	5300	7050	3810	5430	5410.86	1.73	0	-1263	5703	5566	5433	5296	5163	5635	5365	64	1620	500	3800	10	1	12785740	678	17.43	0.96	12	0.13	304.00	5514.00	12920	20240109	-58.98	4685	20241209	13.13	12920	-58.98	20240109	4685	13.13	20241209	12920	-58.98	20240109	4685	13.13	20241209	1.68	N	104540	500	63 억	221581	N	N	1	N	N
91	20241213	150750	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5370	-60	5	-1.10	62151370	11415	128.43	5400	5570	5350	7050	3810	5430	5444.71	1.73	0	112	5703	5566	5433	5296	5163	5635	5365	64	1620	500	3800	10	1	12785740	687	17.66	0.97	12	0.09	304.00	5514.00	12920	20240109	-58.44	4685	20241209	14.62	12920	-58.44	20240109	4685	14.62	20241209	12920	-58.44	20240109	4685	14.62	20241209	1.68	N	104540	500	63 억	221581	N	N	1	N	N
92	20241213	140751	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5440	10	2	0.18	34009110	6213	69.90	5400	5570	5380	7050	3810	5430	5473.86	1.73	0	-3	5703	5566	5433	5296	5163	5635	5365	64	1620	500	3800	10	1	12785740	696	17.89	0.99	12	0.05	304.00	5514.00	12920	20240109	-57.89	4685	20241209	16.12	12920	-57.89	20240109	4685	16.12	20241209	12920	-57.89	20240109	4685	16.12	20241209	1.68	N	104540	500	63 억	221581	N	N	1	N	N
93	20241213	130751	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5520	90	2	1.66	28885270	5272	59.32	5400	5570	5380	7050	3810	5430	5479.00	1.73	0	-262	5703	5566	5433	5296	5163	5635	5365	64	1620	500	3800	10	1	12785740	706	18.16	1.00	12	0.04	304.00	5514.00	12920	20240109	-57.28	4685	20241209	17.82	12920	-57.28	20240109	4685	17.82	20241209	12920	-57.28	20240109	4685	17.82	20241209	1.68	N	104540	500	63 억	221581	N	N	1	N	N
94	20241213	120752	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5520	90	2	1.66	22439460	4101	46.14	5400	5570	5380	7050	3810	5430	5471.70	1.73	0	-48	5703	5566	5433	5296	5163	5635	5365	64	1620	500	3800	10	1	12785740	706	18.16	1.00	12	0.03	304.00	5514.00	12920	20240109	-57.28	4685	20241209	17.82	12920	-57.28	20240109	4685	17.82	20241209	12920	-57.28	20240109	4685	17.82	20241209	1.68	N	104540	500	63 억	221581	N	N	1	N	N
95	20241213	110749	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5490	60	2	1.10	13405270	2456	27.63	5400	5490	5380	7050	3810	5430	5458.17	1.73	0	-623	5703	5566	5433	5296	5163	5635	5365	64	1620	500	3800	10	1	12785740	702	18.06	1.00	12	0.02	304.00	5514.00	12920	20240109	-57.51	4685	20241209	17.18	12920	-57.51	20240109	4685	17.18	20241209	12920	-57.51	20240109	4685	17.18	20241209	1.68	N	104540	500	63 억	221581	N	N	1	N	N
96	20241213	100742	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5470	40	2	0.74	9172950	1683	18.94	5400	5480	5380	7050	3810	5430	5450.36	1.73	0	-483	5703	5566	5433	5296	5163	5635	5365	64	1620	500	3800	10	1	12785740	699	17.99	0.99	12	0.01	304.00	5514.00	12920	20240109	-57.66	4685	20241209	16.76	12920	-57.66	20240109	4685	16.76	20241209	12920	-57.66	20240109	4685	16.76	20241209	1.68	N	104540	500	63 억	221581	N	N	1	N	N
97	20241213	090751	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5480	50	2	0.92	3830120	702	7.90	5400	5480	5380	7050	3810	5430	5456.01	1.73	0	-54	5703	5566	5433	5296	5163	5635	5365	64	1620	500	3800	10	1	12785740	701	18.03	0.99	12	0.01	304.00	5514.00	12920	20240109	-57.59	4685	20241209	16.97	12920	-57.59	20240109	4685	16.97	20241209	12920	-57.59	20240109	4685	16.97	20241209	1.68	N	104540	500	63 억	221581	N	N	1	N	N
98	20241212	160752	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5430	110	2	2.07	48022720	8887	52.20	5320	5570	5300	6910	3730	5320	5403.70	1.74	0	-861	5653	5486	5213	5046	4773	5570	5130	64	1590	500	3720	10	1	12785740	694	17.86	0.98	12	0.07	304.00	5514.00	12920	20240109	-57.97	4685	20241209	15.90	12920	-57.97	20240109	4685	15.90	20241209	12920	-57.97	20240109	4685	15.90	20241209	1.69	N	104540	500	63 억	222442	N	N	1	N	N
99	20241212	150745	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5430	110	2	2.07	42118360	7796	45.79	5320	5570	5300	6910	3730	5320	5402.56	1.74	0	-1048	5653	5486	5213	5046	4773	5570	5130	64	1590	500	3720	10	1	12785740	694	17.86	0.98	12	0.06	304.00	5514.00	12920	20240109	-57.97	4685	20241209	15.90	12920	-57.97	20240109	4685	15.90	20241209	12920	-57.97	20240109	4685	15.90	20241209	1.69	N	104540	500	63 억	222442	N	N	0	N	N
100	20241212	140744	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5410	90	2	1.69	29305060	5429	31.89	5320	5570	5300	6910	3730	5320	5397.87	1.74	0	-1036	5653	5486	5213	5046	4773	5570	5130	64	1590	500	3720	10	1	12785740	692	17.80	0.98	12	0.04	304.00	5514.00	12920	20240109	-58.13	4685	20241209	15.47	12920	-58.13	20240109	4685	15.47	20241209	12920	-58.13	20240109	4685	15.47	20241209	1.69	N	104540	500	63 억	222442	N	N	0	N	N
101	20241212	130739	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5350	30	2	0.56	27738230	5138	30.18	5320	5570	5300	6910	3730	5320	5398.64	1.74	0	-888	5653	5486	5213	5046	4773	5570	5130	64	1590	500	3720	10	1	12785740	684	17.60	0.97	12	0.04	304.00	5514.00	12920	20240109	-58.59	4685	20241209	14.19	12920	-58.59	20240109	4685	14.19	20241209	12920	-58.59	20240109	4685	14.19	20241209	1.69	N	104540	500	63 억	222442	N	N	0	N	N
102	20241212	120730	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5410	90	2	1.69	22636580	4184	24.57	5320	5570	5300	6910	3730	5320	5410.27	1.74	0	-915	5653	5486	5213	5046	4773	5570	5130	64	1590	500	3720	10	1	12785740	692	17.80	0.98	12	0.03	304.00	5514.00	12920	20240109	-58.13	4685	20241209	15.47	12920	-58.13	20240109	4685	15.47	20241209	12920	-58.13	20240109	4685	15.47	20241209	1.69	N	104540	500	63 억	222442	N	N	0	N	N
103	20241212	110741	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5410	90	2	1.69	16040170	2961	17.39	5320	5570	5300	6910	3730	5320	5417.15	1.74	0	-487	5653	5486	5213	5046	4773	5570	5130	64	1590	500	3720	10	1	12785740	692	17.80	0.98	12	0.02	304.00	5514.00	12920	20240109	-58.13	4685	20241209	15.47	12920	-58.13	20240109	4685	15.47	20241209	12920	-58.13	20240109	4685	15.47	20241209	1.69	N	104540	500	63 억	222442	N	N	0	N	N
104	20241212	100739	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5430	110	2	2.07	13974910	2577	15.14	5320	5570	5300	6910	3730	5320	5422.94	1.74	0	-462	5653	5486	5213	5046	4773	5570	5130	64	1590	500	3720	10	1	12785740	694	17.86	0.98	12	0.02	304.00	5514.00	12920	20240109	-57.97	4685	20241209	15.90	12920	-57.97	20240109	4685	15.90	20241209	12920	-57.97	20240109	4685	15.90	20241209	1.69	N	104540	500	63 억	222442	N	N	0	N	N
105	20241212	090746	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5480	160	2	3.01	3459610	631	3.71	5320	5570	5300	6910	3730	5320	5482.74	1.74	0	-138	5653	5486	5213	5046	4773	5570	5130	64	1590	500	3720	10	1	12785740	701	18.03	0.99	12	0.00	304.00	5514.00	12920	20240109	-57.59	4685	20241209	16.97	12920	-57.59	20240109	4685	16.97	20241209	12920	-57.59	20240109	4685	16.97	20241209	1.69	N	104540	500	63 억	222442	N	N	0	N	N
106	20241211	160738	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5320	380	2	7.69	79375250	15220	124.96	4940	5380	4940	6420	3460	4940	5215.19	1.72	0	2815	5143	5041	4898	4796	4653	5092	4847	64	1480	500	3450	10	1	12785740	680	17.50	0.96	12	0.12	304.00	5514.00	12920	20240109	-58.82	4685	20241209	13.55	12920	-58.82	20240109	4685	13.55	20241209	12920	-58.82	20240109	4685	13.55	20241209	1.72	N	104540	500	63 억	219617	N	N	17	N	N
107	20241211	150652	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5370	430	2	8.70	75978680	14581	119.71	4940	5380	4940	6420	3460	4940	5210.80	1.72	0	2608	5143	5041	4898	4796	4653	5092	4847	64	1480	500	3450	10	1	12785740	687	17.66	0.97	12	0.11	304.00	5514.00	12920	20240109	-58.44	4685	20241209	14.62	12920	-58.44	20240109	4685	14.62	20241209	12920	-58.44	20240109	4685	14.62	20241209	1.72	N	104540	500	63 억	219617	N	N	17	N	N
108	20241211	140745	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5330	390	2	7.89	62753070	12116	99.47	4940	5370	4940	6420	3460	4940	5179.36	1.72	0	2424	5143	5041	4898	4796	4653	5092	4847	64	1480	500	3450	10	1	12785740	681	17.53	0.97	12	0.09	304.00	5514.00	12920	20240109	-58.75	4685	20241209	13.77	12920	-58.75	20240109	4685	13.77	20241209	12920	-58.75	20240109	4685	13.77	20241209	1.72	N	104540	500	63 억	219617	N	N	17	N	N
109	20241211	130747	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5240	300	2	6.07	45760820	8877	72.88	4940	5300	4940	6420	3460	4940	5154.99	1.72	0	1253	5143	5041	4898	4796	4653	5092	4847	64	1480	500	3450	10	1	12785740	670	17.24	0.95	12	0.07	304.00	5514.00	12920	20240109	-59.44	4685	20241209	11.85	12920	-59.44	20240109	4685	11.85	20241209	12920	-59.44	20240109	4685	11.85	20241209	1.72	N	104540	500	63 억	219617	N	N	17	N	N
110	20241211	120748	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5240	300	2	6.07	43292750	8405	69.01	4940	5300	4940	6420	3460	4940	5150.83	1.72	0	1131	5143	5041	4898	4796	4653	5092	4847	64	1480	500	3450	10	1	12785740	670	17.24	0.95	12	0.07	304.00	5514.00	12920	20240109	-59.44	4685	20241209	11.85	12920	-59.44	20240109	4685	11.85	20241209	12920	-59.44	20240109	4685	11.85	20241209	1.72	N	104540	500	63 억	219617	N	N	17	N	N
111	20241211	110744	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5290	350	2	7.09	36416920	7100	58.29	4940	5300	4940	6420	3460	4940	5129.14	1.72	0	1116	5143	5041	4898	4796	4653	5092	4847	64	1480	500	3450	10	1	12785740	676	17.40	0.96	12	0.06	304.00	5514.00	12920	20240109	-59.06	4685	20241209	12.91	12920	-59.06	20240109	4685	12.91	20241209	12920	-59.06	20240109	4685	12.91	20241209	1.72	N	104540	500	63 억	219617	N	N	17	N	N
112	20241211	100746	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5110	170	2	3.44	14079750	2805	23.03	4940	5110	4940	6420	3460	4940	5019.52	1.72	0	1777	5143	5041	4898	4796	4653	5092	4847	64	1480	500	3450	10	1	12785740	653	16.81	0.93	12	0.02	304.00	5514.00	12920	20240109	-60.45	4685	20241209	9.07	12920	-60.45	20240109	4685	9.07	20241209	12920	-60.45	20240109	4685	9.07	20241209	1.72	N	104540	500	63 억	219617	N	N	17	N	N
113	20241211	090750	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5050	110	2	2.23	4802360	971	7.97	4940	5050	4940	6420	3460	4940	4945.79	1.72	0	891	5143	5041	4898	4796	4653	5092	4847	64	1480	500	3450	10	1	12785740	646	16.61	0.92	12	0.01	304.00	5514.00	12920	20240109	-60.91	4685	20241209	7.79	12920	-60.91	20240109	4685	7.79	20241209	12920	-60.91	20240109	4685	7.79	20241209	1.72	N	104540	500	63 억	219617	N	N	17	N	N
114	20241210	160740	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4940	185	2	3.89	55684755	11334	39.00	4755	5000	4755	6180	3330	4755	4913.07	1.70	0	2816	5021	4887	4786	4652	4551	4837	4602	64	1425	500	3320	5	1	12785740	632	16.25	0.90	12	0.09	304.00	5514.00	12920	20240109	-61.76	4685	20241209	5.44	12920	-61.76	20240109	4685	5.44	20241209	12920	-61.76	20240109	4685	5.44	20241209	1.71	N	104540	500	63 억	216801	N	N	17	N	N
115	20241210	150741	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4930	175	2	3.68	41279095	8399	28.90	4755	5000	4755	6180	3330	4755	4914.76	1.70	0	2408	5021	4887	4786	4652	4551	4837	4602	64	1425	500	3320	5	1	12785740	630	16.22	0.89	12	0.07	304.00	5514.00	12920	20240109	-61.84	4685	20241209	5.23	12920	-61.84	20240109	4685	5.23	20241209	12920	-61.84	20240109	4685	5.23	20241209	1.71	N	104540	500	63 억	216801	N	N	5	N	N
116	20241210	140741	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4900	145	2	3.05	38207760	7775	26.75	4755	5000	4755	6180	3330	4755	4914.18	1.70	0	2209	5021	4887	4786	4652	4551	4837	4602	64	1425	500	3320	5	1	12785740	627	16.12	0.89	12	0.06	304.00	5514.00	12920	20240109	-62.07	4685	20241209	4.59	12920	-62.07	20240109	4685	4.59	20241209	12920	-62.07	20240109	4685	4.59	20241209	1.71	N	104540	500	63 억	216801	N	N	5	N	N
117	20241210	130740	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4950	195	2	4.10	19973125	4071	14.01	4755	5000	4755	6180	3330	4755	4906.20	1.70	0	1322	5021	4887	4786	4652	4551	4837	4602	64	1425	500	3320	5	1	12785740	633	16.28	0.90	12	0.03	304.00	5514.00	12920	20240109	-61.69	4685	20241209	5.66	12920	-61.69	20240109	4685	5.66	20241209	12920	-61.69	20240109	4685	5.66	20241209	1.71	N	104540	500	63 억	216801	N	N	5	N	N
118	20241210	120740	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4950	195	2	4.10	18704115	3813	13.12	4755	5000	4755	6180	3330	4755	4905.35	1.70	0	1340	5021	4887	4786	4652	4551	4837	4602	64	1425	500	3320	5	1	12785740	633	16.28	0.90	12	0.03	304.00	5514.00	12920	20240109	-61.69	4685	20241209	5.66	12920	-61.69	20240109	4685	5.66	20241209	12920	-61.69	20240109	4685	5.66	20241209	1.71	N	104540	500	63 억	216801	N	N	5	N	N
119	20241210	110740	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4955	200	2	4.21	14834810	3028	10.42	4755	5000	4755	6180	3330	4755	4899.21	1.70	0	878	5021	4887	4786	4652	4551	4837	4602	64	1425	500	3320	5	1	12785740	634	16.30	0.90	12	0.02	304.00	5514.00	12920	20240109	-61.65	4685	20241209	5.76	12920	-61.65	20240109	4685	5.76	20241209	12920	-61.65	20240109	4685	5.76	20241209	1.71	N	104540	500	63 억	216801	N	N	5	N	N
120	20241210	100740	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4960	205	2	4.31	11652325	2382	8.20	4755	5000	4755	6180	3330	4755	4891.82	1.70	0	383	5021	4887	4786	4652	4551	4837	4602	64	1425	500	3320	5	1	12785740	634	16.32	0.90	12	0.02	304.00	5514.00	12920	20240109	-61.61	4685	20241209	5.87	12920	-61.61	20240109	4685	5.87	20241209	12920	-61.61	20240109	4685	5.87	20241209	1.71	N	104540	500	63 억	216801	N	N	5	N	N
121	20241210	090745	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4885	130	2	2.73	8188880	1686	5.80	4755	4885	4755	6180	3330	4755	4856.99	1.70	0	322	5021	4887	4786	4652	4551	4837	4602	64	1425	500	3320	5	1	12785740	625	16.07	0.89	12	0.01	304.00	5514.00	12920	20240109	-62.19	4685	20241209	4.27	12920	-62.19	20240109	4685	4.27	20241209	12920	-62.19	20240109	4685	4.27	20241209	1.71	N	104540	500	63 억	216801	N	N	5	N	N
122	20241209	160738	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4755	-255	5	-5.09	137337395	29051	275.73	4920	4920	4685	6510	3510	5010	4727.26	1.73	0	-4682	5210	5110	4990	4890	4770	5160	4940	64	1500	500	3500	5	1	12785740	608	15.64	0.86	12	0.23	304.00	5514.00	12920	20240109	-63.20	4685	20241209	1.49	12920	-63.20	20240109	4685	1.49	20241209	12920	-63.20	20240109	4685	1.49	20241209	1.73	N	104540	500	63 억	221476	N	N	5	N	N
123	20241209	150738	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4725	-285	5	-5.69	129421800	27383	259.90	4920	4920	4685	6510	3510	5010	4726.36	1.73	0	-4214	5210	5110	4990	4890	4770	5160	4940	64	1500	500	3500	5	1	12785740	604	15.54	0.86	12	0.21	304.00	5514.00	12920	20240109	-63.43	4685	20241209	0.85	12920	-63.43	20240109	4685	0.85	20241209	12920	-63.43	20240109	4685	0.85	20241209	1.73	N	104540	500	63 억	221476	N	N	7	N	N
124	20241209	140739	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4685	-325	5	-6.49	85934295	18139	172.16	4920	4920	4685	6510	3510	5010	4737.54	1.73	0	-4248	5210	5110	4990	4890	4770	5160	4940	64	1500	500	3500	5	1	12785740	599	15.41	0.85	12	0.14	304.00	5514.00	12920	20240109	-63.74	4685	20241209	0.00	12920	-63.74	20240109	4685	0.00	20241209	12920	-63.74	20240109	4685	0.00	20241209	1.73	N	104540	500	63 억	221476	N	N	7	N	N
125	20241209	130741	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4770	-240	5	-4.79	74303460	15670	148.73	4920	4920	4685	6510	3510	5010	4741.77	1.73	0	-3881	5210	5110	4990	4890	4770	5160	4940	64	1500	500	3500	5	1	12785740	610	15.69	0.87	12	0.12	304.00	5514.00	12920	20240109	-63.08	4685	20241209	1.81	12920	-63.08	20240109	4685	1.81	20241209	12920	-63.08	20240109	4685	1.81	20241209	1.73	N	104540	500	63 억	221476	N	N	7	N	N
126	20241209	120737	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4790	-220	5	-4.39	68985730	14552	138.12	4920	4920	4685	6510	3510	5010	4740.64	1.73	0	-3729	5210	5110	4990	4890	4770	5160	4940	64	1500	500	3500	5	1	12785740	612	15.76	0.87	12	0.11	304.00	5514.00	12920	20240109	-62.93	4685	20241209	2.24	12920	-62.93	20240109	4685	2.24	20241209	12920	-62.93	20240109	4685	2.24	20241209	1.73	N	104540	500	63 억	221476	N	N	7	N	N
127	20241209	110739	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4800	-210	5	-4.19	63116305	13326	126.48	4920	4920	4685	6510	3510	5010	4736.33	1.73	0	-3000	5210	5110	4990	4890	4770	5160	4940	64	1500	500	3500	5	1	12785740	614	15.79	0.87	12	0.10	304.00	5514.00	12920	20240109	-62.85	4685	20241209	2.45	12920	-62.85	20240109	4685	2.45	20241209	12920	-62.85	20240109	4685	2.45	20241209	1.73	N	104540	500	63 억	221476	N	N	7	N	N
128	20241209	100737	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4740	-270	5	-5.39	56540990	11951	113.43	4920	4920	4685	6510	3510	5010	4731.07	1.73	0	-2594	5210	5110	4990	4890	4770	5160	4940	64	1500	500	3500	5	1	12785740	606	15.59	0.86	12	0.09	304.00	5514.00	12920	20240109	-63.31	4685	20241209	1.17	12920	-63.31	20240109	4685	1.17	20241209	12920	-63.31	20240109	4685	1.17	20241209	1.73	N	104540	500	63 억	221476	N	N	7	N	N
129	20241209	090734	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4840	-170	5	-3.39	2504660	511	4.85	4920	4920	4840	6510	3510	5010	4901.49	1.73	0	-101	5210	5110	4990	4890	4770	5160	4940	64	1500	500	3500	5	1	12785740	619	15.92	0.88	12	0.00	304.00	5514.00	12920	20240109	-62.54	4700	20241115	2.98	12920	-62.54	20240109	4700	2.98	20241115	12920	-62.54	20240109	4700	2.98	20241115	1.73	N	104540	500	63 억	221476	N	N	7	N	N
130	20241206	160731	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5010	-40	5	-0.79	52041660	10536	115.26	4905	5090	4870	6560	3540	5050	4939.41	1.74	0	-814	5336	5192	4996	4852	4656	5095	4755	64	1510	500	3530	10	1	12785740	641	16.48	0.91	12	0.08	304.00	5514.00	12920	20240109	-61.22	4700	20241115	6.60	12920	-61.22	20240109	4700	6.60	20241115	12920	-61.22	20240109	4700	6.60	20241115	1.74	N	104540	500	63 억	222290	N	N	7	N	N
131	20241206	150735	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5030	-20	5	-0.40	49115425	9950	108.85	4905	5090	4870	6560	3540	5050	4936.22	1.74	0	-791	5336	5192	4996	4852	4656	5095	4755	64	1510	500	3530	10	1	12785740	643	16.55	0.91	12	0.08	304.00	5514.00	12920	20240109	-61.07	4700	20241115	7.02	12920	-61.07	20240109	4700	7.02	20241115	12920	-61.07	20240109	4700	7.02	20241115	1.74	N	104540	500	63 억	222290	N	N	0	N	N
132	20241206	140733	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4920	-130	5	-2.57	30410845	6186	67.67	4905	5090	4870	6560	3540	5050	4916.08	1.74	0	-541	5336	5192	4996	4852	4656	5095	4755	64	1510	500	3530	5	1	12785740	629	16.18	0.89	12	0.05	304.00	5514.00	12920	20240109	-61.92	4700	20241115	4.68	12920	-61.92	20240109	4700	4.68	20241115	12920	-61.92	20240109	4700	4.68	20241115	1.74	N	104540	500	63 억	222290	N	N	0	N	N
133	20241206	130733	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4995	-55	5	-1.09	15109860	3057	33.44	4905	5090	4905	6560	3540	5050	4942.71	1.74	0	-645	5336	5192	4996	4852	4656	5095	4755	64	1510	500	3530	5	1	12785740	639	16.43	0.91	12	0.02	304.00	5514.00	12920	20240109	-61.34	4700	20241115	6.28	12920	-61.34	20240109	4700	6.28	20241115	12920	-61.34	20240109	4700	6.28	20241115	1.74	N	104540	500	63 억	222290	N	N	0	N	N
134	20241206	120730	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4980	-70	5	-1.39	15044970	3044	33.30	4905	5090	4905	6560	3540	5050	4942.50	1.74	0	-645	5336	5192	4996	4852	4656	5095	4755	64	1510	500	3530	5	1	12785740	637	16.38	0.90	12	0.02	304.00	5514.00	12920	20240109	-61.46	4700	20241115	5.96	12920	-61.46	20240109	4700	5.96	20241115	12920	-61.46	20240109	4700	5.96	20241115	1.74	N	104540	500	63 억	222290	N	N	0	N	N
135	20241206	110729	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4980	-70	5	-1.39	13134745	2660	29.10	4905	5090	4905	6560	3540	5050	4937.87	1.74	0	-532	5336	5192	4996	4852	4656	5095	4755	64	1510	500	3530	5	1	12785740	637	16.38	0.90	12	0.02	304.00	5514.00	12920	20240109	-61.46	4700	20241115	5.96	12920	-61.46	20240109	4700	5.96	20241115	12920	-61.46	20240109	4700	5.96	20241115	1.74	N	104540	500	63 억	222290	N	N	0	N	N
136	20241206	100727	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4990	-60	5	-1.19	6275610	1270	13.89	4905	5090	4905	6560	3540	5050	4941.43	1.74	0	-2	5336	5192	4996	4852	4656	5095	4755	64	1510	500	3530	5	1	12785740	638	16.41	0.90	12	0.01	304.00	5514.00	12920	20240109	-61.38	4700	20241115	6.17	12920	-61.38	20240109	4700	6.17	20241115	12920	-61.38	20240109	4700	6.17	20241115	1.74	N	104540	500	63 억	222290	N	N	0	N	N
137	20241206	090733	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5050	0	3	0.00	4063570	828	9.06	4905	5090	4905	6560	3540	5050	4907.69	1.74	0	23	5336	5192	4996	4852	4656	5095	4755	64	1510	500	3530	10	1	12785740	646	16.61	0.92	12	0.01	304.00	5514.00	12920	20240109	-60.91	4700	20241115	7.45	12920	-60.91	20240109	4700	7.45	20241115	12920	-60.91	20240109	4700	7.45	20241115	1.74	N	104540	500	63 억	222290	N	N	0	N	N
138	20241205	160720	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5050	-50	5	-0.98	45469560	9111	78.34	5060	5140	4800	6630	3570	5100	4990.61	1.74	0	-358	5213	5156	5053	4996	4893	5105	4945	64	1530	500	3570	10	1	12785740	646	16.61	0.92	12	0.07	304.00	5514.00	12920	20240109	-60.91	4700	20241115	7.45	12920	-60.91	20240109	4700	7.45	20241115	12920	-60.91	20240109	4700	7.45	20241115	1.77	N	104540	500	63 억	222648	N	N	5	N	N
139	20241205	150725	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5040	-60	5	-1.18	36361640	7299	62.76	5060	5140	4800	6630	3570	5100	4981.71	1.74	0	-220	5213	5156	5053	4996	4893	5105	4945	64	1530	500	3570	10	1	12785740	644	16.58	0.91	12	0.06	304.00	5514.00	12920	20240109	-60.99	4700	20241115	7.23	12920	-60.99	20240109	4700	7.23	20241115	12920	-60.99	20240109	4700	7.23	20241115	1.77	N	104540	500	63 억	222648	N	N	5	N	N
140	20241205	140712	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5050	-50	5	-0.98	31623875	6353	54.63	5060	5140	4800	6630	3570	5100	4977.77	1.74	0	-54	5213	5156	5053	4996	4893	5105	4945	64	1530	500	3570	10	1	12785740	646	16.61	0.92	12	0.05	304.00	5514.00	12920	20240109	-60.91	4700	20241115	7.45	12920	-60.91	20240109	4700	7.45	20241115	12920	-60.91	20240109	4700	7.45	20241115	1.77	N	104540	500	63 억	222648	N	N	5	N	N
141	20241205	130721	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5080	-20	5	-0.39	26908610	5412	46.53	5060	5140	4800	6630	3570	5100	4972.00	1.74	0	-63	5213	5156	5053	4996	4893	5105	4945	64	1530	500	3570	10	1	12785740	650	16.71	0.92	12	0.04	304.00	5514.00	12920	20240109	-60.68	4700	20241115	8.09	12920	-60.68	20240109	4700	8.09	20241115	12920	-60.68	20240109	4700	8.09	20241115	1.77	N	104540	500	63 억	222648	N	N	5	N	N
142	20241205	120721	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5080	-20	5	-0.39	26205330	5273	45.34	5060	5140	4800	6630	3570	5100	4969.69	1.74	0	-6	5213	5156	5053	4996	4893	5105	4945	64	1530	500	3570	10	1	12785740	650	16.71	0.92	12	0.04	304.00	5514.00	12920	20240109	-60.68	4700	20241115	8.09	12920	-60.68	20240109	4700	8.09	20241115	12920	-60.68	20240109	4700	8.09	20241115	1.77	N	104540	500	63 억	222648	N	N	5	N	N
143	20241205	110720	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5040	-60	5	-1.18	25137760	5062	43.53	5060	5140	4800	6630	3570	5100	4965.95	1.74	0	-5	5213	5156	5053	4996	4893	5105	4945	64	1530	500	3570	10	1	12785740	644	16.58	0.91	12	0.04	304.00	5514.00	12920	20240109	-60.99	4700	20241115	7.23	12920	-60.99	20240109	4700	7.23	20241115	12920	-60.99	20240109	4700	7.23	20241115	1.77	N	104540	500	63 억	222648	N	N	5	N	N
144	20241205	100717	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5070	-30	5	-0.59	25036490	5042	43.35	5060	5140	4800	6630	3570	5100	4965.56	1.74	0	0	5213	5156	5053	4996	4893	5105	4945	64	1530	500	3570	10	1	12785740	648	16.68	0.92	12	0.04	304.00	5514.00	12920	20240109	-60.76	4700	20241115	7.87	12920	-60.76	20240109	4700	7.87	20241115	12920	-60.76	20240109	4700	7.87	20241115	1.77	N	104540	500	63 억	222648	N	N	5	N	N
145	20241205	090722	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5140	40	2	0.78	2970560	579	4.98	5060	5140	5060	6630	3570	5100	5130.55	1.74	0	-34	5213	5156	5053	4996	4893	5105	4945	64	1530	500	3570	10	1	12785740	657	16.91	0.93	12	0.00	304.00	5514.00	12920	20240109	-60.22	4700	20241115	9.36	12920	-60.22	20240109	4700	9.36	20241115	12920	-60.22	20240109	4700	9.36	20241115	1.77	N	104540	500	63 억	222648	N	N	5	N	N
146	20241204	160708	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5100	-50	5	-0.97	58409800	11629	112.31	5110	5110	4950	6690	3610	5150	5022.77	1.76	0	-2724	5330	5240	5100	5010	4870	5285	5055	64	1540	500	3600	10	1	12785740	652	16.78	0.92	12	0.09	304.00	5514.00	12920	20240109	-60.53	4700	20241115	8.51	12920	-60.53	20240109	4700	8.51	20241115	12920	-60.53	20240109	4700	8.51	20241115	1.74	N	104540	500	63 억	225295	N	N	5	N	N
147	20241204	150709	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5080	-70	5	-1.36	55803430	11116	107.36	5110	5110	4950	6690	3610	5150	5020.10	1.76	0	-2509	5330	5240	5100	5010	4870	5285	5055	64	1540	500	3600	10	1	12785740	650	16.71	0.92	12	0.09	304.00	5514.00	12920	20240109	-60.68	4700	20241115	8.09	12920	-60.68	20240109	4700	8.09	20241115	12920	-60.68	20240109	4700	8.09	20241115	1.74	N	104540	500	63 억	225295	N	N	7	N	N
148	20241204	140708	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5090	-60	5	-1.17	52515990	10460	101.02	5110	5110	4950	6690	3610	5150	5020.65	1.76	0	-2563	5330	5240	5100	5010	4870	5285	5055	64	1540	500	3600	10	1	12785740	651	16.74	0.92	12	0.08	304.00	5514.00	12920	20240109	-60.60	4700	20241115	8.30	12920	-60.60	20240109	4700	8.30	20241115	12920	-60.60	20240109	4700	8.30	20241115	1.74	N	104540	500	63 억	225295	N	N	7	N	N
149	20241204	130706	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5050	-100	5	-1.94	51488550	10257	99.06	5110	5110	4950	6690	3610	5150	5019.84	1.76	0	-2653	5330	5240	5100	5010	4870	5285	5055	64	1540	500	3600	10	1	12785740	646	16.61	0.92	12	0.08	304.00	5514.00	12920	20240109	-60.91	4700	20241115	7.45	12920	-60.91	20240109	4700	7.45	20241115	12920	-60.91	20240109	4700	7.45	20241115	1.74	N	104540	500	63 억	225295	N	N	7	N	N
150	20241204	120704	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5030	-120	5	-2.33	43430000	8656	83.60	5110	5110	4950	6690	3610	5150	5017.33	1.76	0	-2620	5330	5240	5100	5010	4870	5285	5055	64	1540	500	3600	10	1	12785740	643	16.55	0.91	12	0.07	304.00	5514.00	12920	20240109	-61.07	4700	20241115	7.02	12920	-61.07	20240109	4700	7.02	20241115	12920	-61.07	20240109	4700	7.02	20241115	1.74	N	104540	500	63 억	225295	N	N	7	N	N
151	20241204	110655	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5010	-140	5	-2.72	26886425	5340	51.57	5110	5110	4980	6690	3610	5150	5034.91	1.76	0	-2339	5330	5240	5100	5010	4870	5285	5055	64	1540	500	3600	10	1	12785740	641	16.48	0.91	12	0.04	304.00	5514.00	12920	20240109	-61.22	4700	20241115	6.60	12920	-61.22	20240109	4700	6.60	20241115	12920	-61.22	20240109	4700	6.60	20241115	1.74	N	104540	500	63 억	225295	N	N	7	N	N
152	20241204	100657	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5090	-60	5	-1.17	13946680	2755	26.61	5110	5110	5020	6690	3610	5150	5062.32	1.76	0	-1317	5330	5240	5100	5010	4870	5285	5055	64	1540	500	3600	10	1	12785740	651	16.74	0.92	12	0.02	304.00	5514.00	12920	20240109	-60.60	4700	20241115	8.30	12920	-60.60	20240109	4700	8.30	20241115	12920	-60.60	20240109	4700	8.30	20241115	1.74	N	104540	500	63 억	225295	N	N	7	N	N
153	20241204	090709	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5050	-100	5	-1.94	3140370	617	5.96	5110	5110	5050	6690	3610	5150	5089.74	1.76	0	100	5330	5240	5100	5010	4870	5285	5055	64	1540	500	3600	10	1	12785740	646	16.61	0.92	12	0.00	304.00	5514.00	12920	20240109	-60.91	4700	20241115	7.45	12920	-60.91	20240109	4700	7.45	20241115	12920	-60.91	20240109	4700	7.45	20241115	1.74	N	104540	500	63 억	225295	N	N	7	N	N
154	20241203	160738	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5150	10	2	0.19	52813635	10332	77.13	5130	5190	4960	6680	3600	5140	5111.66	1.76	0	745	5433	5286	5163	5016	4893	5225	4955	64	1540	500	3590	10	1	12785740	658	16.94	0.93	12	0.08	304.00	5514.00	12920	20240109	-60.14	4700	20241115	9.57	12920	-60.14	20240109	4700	9.57	20241115	12920	-60.14	20240109	4700	9.57	20241115	1.73	N	104540	500	63 억	224550	N	N	7	N	N
155	20241203	150803	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5130	-10	5	-0.19	43582435	8522	63.62	5130	5190	4960	6680	3600	5140	5114.11	1.76	0	2	5433	5286	5163	5016	4893	5225	4955	64	1540	500	3590	10	1	12785740	656	16.88	0.93	12	0.07	304.00	5514.00	12920	20240109	-60.29	4700	20241115	9.15	12920	-60.29	20240109	4700	9.15	20241115	12920	-60.29	20240109	4700	9.15	20241115	1.73	N	104540	500	63 억	224550	N	N	2	N	N
156	20241203	140753	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5140	0	3	0.00	40116575	7845	58.56	5130	5190	4960	6680	3600	5140	5113.65	1.76	0	-69	5433	5286	5163	5016	4893	5225	4955	64	1540	500	3590	10	1	12785740	657	16.91	0.93	12	0.06	304.00	5514.00	12920	20240109	-60.22	4700	20241115	9.36	12920	-60.22	20240109	4700	9.36	20241115	12920	-60.22	20240109	4700	9.36	20241115	1.73	N	104540	500	63 억	224550	N	N	2	N	N
157	20241203	130754	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5140	0	3	0.00	33473095	6552	48.91	5130	5190	4960	6680	3600	5140	5108.84	1.76	0	-10	5433	5286	5163	5016	4893	5225	4955	64	1540	500	3590	10	1	12785740	657	16.91	0.93	12	0.05	304.00	5514.00	12920	20240109	-60.22	4700	20241115	9.36	12920	-60.22	20240109	4700	9.36	20241115	12920	-60.22	20240109	4700	9.36	20241115	1.73	N	104540	500	63 억	224550	N	N	2	N	N
158	20241203	120801	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5150	10	2	0.19	29820485	5841	43.60	5130	5190	4960	6680	3600	5140	5105.37	1.76	0	3	5433	5286	5163	5016	4893	5225	4955	64	1540	500	3590	10	1	12785740	658	16.94	0.93	12	0.05	304.00	5514.00	12920	20240109	-60.14	4700	20241115	9.57	12920	-60.14	20240109	4700	9.57	20241115	12920	-60.14	20240109	4700	9.57	20241115	1.73	N	104540	500	63 억	224550	N	N	2	N	N
159	20241203	110745	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5110	-30	5	-0.58	21647975	4249	31.72	5130	5190	4960	6680	3600	5140	5094.84	1.76	0	-26	5433	5286	5163	5016	4893	5225	4955	64	1540	500	3590	10	1	12785740	653	16.81	0.93	12	0.03	304.00	5514.00	12920	20240109	-60.45	4700	20241115	8.72	12920	-60.45	20240109	4700	8.72	20241115	12920	-60.45	20240109	4700	8.72	20241115	1.73	N	104540	500	63 억	224550	N	N	2	N	N
160	20241203	100734	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5140	0	3	0.00	5006150	976	7.29	5130	5190	5090	6680	3600	5140	5129.25	1.76	0	14	5433	5286	5163	5016	4893	5225	4955	64	1540	500	3590	10	1	12785740	657	16.91	0.93	12	0.01	304.00	5514.00	12920	20240109	-60.22	4700	20241115	9.36	12920	-60.22	20240109	4700	9.36	20241115	12920	-60.22	20240109	4700	9.36	20241115	1.73	N	104540	500	63 억	224550	N	N	2	N	N
161	20241203	090727	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5140	0	3	0.00	281210	55	0.41	5130	5140	5110	6680	3600	5140	5112.91	1.76	0	0	5433	5286	5163	5016	4893	5225	4955	64	1540	500	3590	10	1	12785740	657	16.91	0.93	12	0.00	304.00	5514.00	12920	20240109	-60.22	4700	20241115	9.36	12920	-60.22	20240109	4700	9.36	20241115	12920	-60.22	20240109	4700	9.36	20241115	1.73	N	104540	500	63 억	224550	N	N	2	N	N
162	20241202	160715	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5140	-110	5	-2.10	68604230	13396	208.34	5250	5310	5040	6820	3680	5250	5121.25	1.78	0	-2535	5470	5360	5280	5170	5090	5415	5225	64	1570	500	3670	10	1	12785740	657	16.91	0.93	12	0.10	304.00	5514.00	12920	20240109	-60.22	4700	20241115	9.36	12920	-60.22	20240109	4700	9.36	20241115	12920	-60.22	20240109	4700	9.36	20241115	1.78	N	104540	500	63 억	227042	N	N	2	N	N
163	20241202	150816	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5150	-100	5	-1.90	61834700	12073	187.76	5250	5310	5040	6820	3680	5250	5121.73	1.78	0	-2263	5470	5360	5280	5170	5090	5415	5225	64	1570	500	3670	10	1	12785740	658	16.94	0.93	12	0.09	304.00	5514.00	12920	20240109	-60.14	4700	20241115	9.57	12920	-60.14	20240109	4700	9.57	20241115	12920	-60.14	20240109	4700	9.57	20241115	1.78	N	104540	500	63 억	227042	N	N	0	N	N
164	20241202	140737	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5130	-120	5	-2.29	43305100	8461	131.59	5250	5310	5040	6820	3680	5250	5118.20	1.78	0	-2182	5470	5360	5280	5170	5090	5415	5225	64	1570	500	3670	10	1	12785740	656	16.88	0.93	12	0.07	304.00	5514.00	12920	20240109	-60.29	4700	20241115	9.15	12920	-60.29	20240109	4700	9.15	20241115	12920	-60.29	20240109	4700	9.15	20241115	1.78	N	104540	500	63 억	227042	N	N	0	N	N
165	20241202	130731	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5140	-110	5	-2.10	30960780	6043	93.98	5250	5310	5040	6820	3680	5250	5123.41	1.78	0	-1082	5470	5360	5280	5170	5090	5415	5225	64	1570	500	3670	10	1	12785740	657	16.91	0.93	12	0.05	304.00	5514.00	12920	20240109	-60.22	4700	20241115	9.36	12920	-60.22	20240109	4700	9.36	20241115	12920	-60.22	20240109	4700	9.36	20241115	1.78	N	104540	500	63 억	227042	N	N	0	N	N
166	20241202	120748	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5140	-110	5	-2.10	27547650	5375	83.59	5250	5310	5040	6820	3680	5250	5125.14	1.78	0	-507	5470	5360	5280	5170	5090	5415	5225	64	1570	500	3670	10	1	12785740	657	16.91	0.93	12	0.04	304.00	5514.00	12920	20240109	-60.22	4700	20241115	9.36	12920	-60.22	20240109	4700	9.36	20241115	12920	-60.22	20240109	4700	9.36	20241115	1.78	N	104540	500	63 억	227042	N	N	0	N	N
167	20241202	110705	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5150	-100	5	-1.90	21835780	4264	66.31	5250	5310	5040	6820	3680	5250	5120.96	1.78	0	-504	5470	5360	5280	5170	5090	5415	5225	64	1570	500	3670	10	1	12785740	658	16.94	0.93	12	0.03	304.00	5514.00	12920	20240109	-60.14	4700	20241115	9.57	12920	-60.14	20240109	4700	9.57	20241115	12920	-60.14	20240109	4700	9.57	20241115	1.78	N	104540	500	63 억	227042	N	N	0	N	N
168	20241202	100709	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5150	-100	5	-1.90	12005040	2336	36.33	5250	5310	5040	6820	3680	5250	5139.14	1.78	0	-374	5470	5360	5280	5170	5090	5415	5225	64	1570	500	3670	10	1	12785740	658	16.94	0.93	12	0.02	304.00	5514.00	12920	20240109	-60.14	4700	20241115	9.57	12920	-60.14	20240109	4700	9.57	20241115	12920	-60.14	20240109	4700	9.57	20241115	1.78	N	104540	500	63 억	227042	N	N	0	N	N
169	20241202	090708	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5310	60	2	1.14	603980	115	1.79	5250	5310	5250	6820	3680	5250	5252.00	1.78	0	106	5470	5360	5280	5170	5090	5415	5225	64	1570	500	3670	10	1	12785740	679	17.47	0.96	12	0.00	304.00	5514.00	12920	20240109	-58.90	4700	20241115	12.98	12920	-58.90	20240109	4700	12.98	20241115	12920	-58.90	20240109	4700	12.98	20241115	1.78	N	104540	500	63 억	227042	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History