KissMeData/041920/price/prices-20241201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

ened 61b7199ccb Add accumulated files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	160512	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4790	140	2	3.01	51499045	10974	23.41	4505	4820	4505	6040	3255	4650	4692.73	0.54	391	277	5026	4837	4711	4522	4396	4775	4460	93	1390	500	2970	5	1	18598223	891	8.62	0.76	12	0.06	556.00	6303.00	7860	20240108	-39.06	3755	20241113	27.56	7860	-39.06	20240108	3755	27.56	20241113	7860	-39.06	20240108	3755	27.56	20241113	2.83	N	041920	500	92 억	99603	N	N	N	N
3	20241231	150514	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4790	140	2	3.01	51499045	10974	23.41	4505	4820	4505	6040	3255	4650	4692.73	0.54	391	277	5026	4837	4711	4522	4396	4775	4460	93	1390	500	2970	5	1	18598223	891	8.62	0.76	12	0.06	556.00	6303.00	7860	20240108	-39.06	3755	20241113	27.56	7860	-39.06	20240108	3755	27.56	20241113	7860	-39.06	20240108	3755	27.56	20241113	2.83	N	041920	500	92 억	99603	N	N	N	N
4	20241231	140512	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4790	140	2	3.01	51499045	10974	23.41	4505	4820	4505	6040	3255	4650	4692.73	0.54	391	277	5026	4837	4711	4522	4396	4775	4460	93	1390	500	2970	5	1	18598223	891	8.62	0.76	12	0.06	556.00	6303.00	7860	20240108	-39.06	3755	20241113	27.56	7860	-39.06	20240108	3755	27.56	20241113	7860	-39.06	20240108	3755	27.56	20241113	2.83	N	041920	500	92 억	99603	N	N	N	N
5	20241231	130513	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4790	140	2	3.01	51499045	10974	23.41	4505	4820	4505	6040	3255	4650	4692.73	0.54	391	277	5026	4837	4711	4522	4396	4775	4460	93	1390	500	2970	5	1	18598223	891	8.62	0.76	12	0.06	556.00	6303.00	7860	20240108	-39.06	3755	20241113	27.56	7860	-39.06	20240108	3755	27.56	20241113	7860	-39.06	20240108	3755	27.56	20241113	2.83	N	041920	500	92 억	99603	N	N	N	N
6	20241231	120513	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4790	140	2	3.01	51499045	10974	23.41	4505	4820	4505	6040	3255	4650	4692.73	0.54	391	277	5026	4837	4711	4522	4396	4775	4460	93	1390	500	2970	5	1	18598223	891	8.62	0.76	12	0.06	556.00	6303.00	7860	20240108	-39.06	3755	20241113	27.56	7860	-39.06	20240108	3755	27.56	20241113	7860	-39.06	20240108	3755	27.56	20241113	2.83	N	041920	500	92 억	99603	N	N	N	N
7	20241231	110512	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4790	140	2	3.01	51499045	10974	23.41	4505	4820	4505	6040	3255	4650	4692.73	0.54	391	277	5026	4837	4711	4522	4396	4775	4460	93	1390	500	2970	5	1	18598223	891	8.62	0.76	12	0.06	556.00	6303.00	7860	20240108	-39.06	3755	20241113	27.56	7860	-39.06	20240108	3755	27.56	20241113	7860	-39.06	20240108	3755	27.56	20241113	2.83	N	041920	500	92 억	99603	N	N	N	N
8	20241231	100505	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4790	140	2	3.01	51499045	10974	23.41	4505	4820	4505	6040	3255	4650	4692.73	0.54	391	277	5026	4837	4711	4522	4396	4775	4460	93	1390	500	2970	5	1	18598223	891	8.62	0.76	12	0.06	556.00	6303.00	7860	20240108	-39.06	3755	20241113	27.56	7860	-39.06	20240108	3755	27.56	20241113	7860	-39.06	20240108	3755	27.56	20241113	2.83	N	041920	500	92 억	99603	N	N	N	N
9	20241231	090513	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4790	140	2	3.01	51499045	10974	23.41	4505	4820	4505	6040	3255	4650	4692.73	0.54	391	277	5026	4837	4711	4522	4396	4775	4460	93	1390	500	2970	5	1	18598223	891	8.62	0.76	12	0.06	556.00	6303.00	7860	20240108	-39.06	3755	20241113	27.56	7860	-39.06	20240108	3755	27.56	20241113	7860	-39.06	20240108	3755	27.56	20241113	2.83	N	041920	500	92 억	99603	N	N	N	N
10	20241230	160510	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4790	140	2	3.01	51465410	10967	23.40	4505	4820	4505	6040	3255	4650	4692.73	0.53	0	277	5026	4837	4711	4522	4396	4775	4460	93	1390	500	2970	5	1	18598223	891	8.62	0.76	12	0.06	556.00	6303.00	7860	20240108	-39.06	3755	20241113	27.56	7860	-39.06	20240108	3755	27.56	20241113	7860	-39.06	20240108	3755	27.56	20241113	2.83	N	041920	500	92 억	99212	N	N	N	N
11	20241230	150513	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4695	45	2	0.97	34295580	7347	15.67	4505	4820	4505	6040	3255	4650	4667.97	0.53	0	717	5026	4837	4711	4522	4396	4775	4460	93	1390	500	2970	5	1	18598223	873	8.44	0.74	12	0.04	556.00	6303.00	7860	20240108	-40.27	3755	20241113	25.03	7860	-40.27	20240108	3755	25.03	20241113	7860	-40.27	20240108	3755	25.03	20241113	2.83	N	041920	500	92 억	99212	N	N	N	N
12	20241230	140512	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4695	45	2	0.97	33727975	7226	15.42	4505	4820	4505	6040	3255	4650	4667.59	0.53	0	674	5026	4837	4711	4522	4396	4775	4460	93	1390	500	2970	5	1	18598223	873	8.44	0.74	12	0.04	556.00	6303.00	7860	20240108	-40.27	3755	20241113	25.03	7860	-40.27	20240108	3755	25.03	20241113	7860	-40.27	20240108	3755	25.03	20241113	2.83	N	041920	500	92 억	99212	N	N	N	N
13	20241230	130512	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4690	40	2	0.86	31823815	6820	14.55	4505	4820	4505	6040	3255	4650	4666.25	0.53	0	676	5026	4837	4711	4522	4396	4775	4460	93	1390	500	2970	5	1	18598223	872	8.44	0.74	12	0.04	556.00	6303.00	7860	20240108	-40.33	3755	20241113	24.90	7860	-40.33	20240108	3755	24.90	20241113	7860	-40.33	20240108	3755	24.90	20241113	2.83	N	041920	500	92 억	99212	N	N	N	N
14	20241230	120509	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4655	5	2	0.11	29871905	6404	13.66	4505	4820	4505	6040	3255	4650	4664.57	0.53	0	986	5026	4837	4711	4522	4396	4775	4460	93	1390	500	2970	5	1	18598223	866	8.37	0.74	12	0.03	556.00	6303.00	7860	20240108	-40.78	3755	20241113	23.97	7860	-40.78	20240108	3755	23.97	20241113	7860	-40.78	20240108	3755	23.97	20241113	2.83	N	041920	500	92 억	99212	N	N	N	N
15	20241230	110512	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4695	45	2	0.97	27073515	5806	12.39	4505	4820	4505	6040	3255	4650	4663.02	0.53	0	1450	5026	4837	4711	4522	4396	4775	4460	93	1390	500	2970	5	1	18598223	873	8.44	0.74	12	0.03	556.00	6303.00	7860	20240108	-40.27	3755	20241113	25.03	7860	-40.27	20240108	3755	25.03	20241113	7860	-40.27	20240108	3755	25.03	20241113	2.83	N	041920	500	92 억	99212	N	N	N	N
16	20241230	100512	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4690	40	2	0.86	15792360	3424	7.30	4505	4690	4505	6040	3255	4650	4612.25	0.53	0	1902	5026	4837	4711	4522	4396	4775	4460	93	1390	500	2970	5	1	18598223	872	8.44	0.74	12	0.02	556.00	6303.00	7860	20240108	-40.33	3755	20241113	24.90	7860	-40.33	20240108	3755	24.90	20241113	7860	-40.33	20240108	3755	24.90	20241113	2.83	N	041920	500	92 억	99212	N	N	N	N
17	20241230	090513	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4590	-60	5	-1.29	2832050	625	1.33	4505	4620	4505	6040	3255	4650	4531.28	0.53	0	-78	5026	4837	4711	4522	4396	4775	4460	93	1390	500	2970	5	1	18598223	854	8.26	0.73	12	0.00	556.00	6303.00	7860	20240108	-41.60	3755	20241113	22.24	7860	-41.60	20240108	3755	22.24	20241113	7860	-41.60	20240108	3755	22.24	20241113	2.83	N	041920	500	92 억	99212	N	N	N	N
18	20241227	160509	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4650	-200	5	-4.12	217877905	46873	198.84	4860	4900	4585	6300	3395	4850	4648.26	0.51	0	5206	4960	4905	4840	4785	4720	4872	4752	93	1450	500	3100	5	1	18598223	865	8.36	0.74	12	0.25	556.00	6303.00	7860	20240108	-40.84	3755	20241113	23.83	7860	-40.84	20240108	3755	23.83	20241113	7860	-40.84	20240108	3755	23.83	20241113	2.89	N	041920	500	92 억	94094	N	N	N	N
19	20241227	150509	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4610	-240	5	-4.95	210259830	45233	191.88	4860	4900	4585	6300	3395	4850	4648.37	0.51	0	5478	4960	4905	4840	4785	4720	4872	4752	93	1450	500	3100	5	1	18598223	857	8.29	0.73	12	0.24	556.00	6303.00	7860	20240108	-41.35	3755	20241113	22.77	7860	-41.35	20240108	3755	22.77	20241113	7860	-41.35	20240108	3755	22.77	20241113	2.89	N	041920	500	92 억	94094	N	N	N	N
20	20241227	140512	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4615	-235	5	-4.85	173606920	37285	158.17	4860	4900	4585	6300	3395	4850	4656.21	0.51	0	4708	4960	4905	4840	4785	4720	4872	4752	93	1450	500	3100	5	1	18598223	858	8.30	0.73	12	0.20	556.00	6303.00	7860	20240108	-41.28	3755	20241113	22.90	7860	-41.28	20240108	3755	22.90	20241113	7860	-41.28	20240108	3755	22.90	20241113	2.89	N	041920	500	92 억	94094	N	N	N	N
21	20241227	130511	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4635	-215	5	-4.43	158587265	34039	144.40	4860	4900	4585	6300	3395	4850	4658.99	0.51	0	4202	4960	4905	4840	4785	4720	4872	4752	93	1450	500	3100	5	1	18598223	862	8.34	0.74	12	0.18	556.00	6303.00	7860	20240108	-41.03	3755	20241113	23.44	7860	-41.03	20240108	3755	23.44	20241113	7860	-41.03	20240108	3755	23.44	20241113	2.89	N	041920	500	92 억	94094	N	N	N	N
22	20241227	120510	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4715	-135	5	-2.78	127852960	27440	116.40	4860	4900	4585	6300	3395	4850	4659.36	0.51	0	5054	4960	4905	4840	4785	4720	4872	4752	93	1450	500	3100	5	1	18598223	877	8.48	0.75	12	0.15	556.00	6303.00	7860	20240108	-40.01	3755	20241113	25.57	7860	-40.01	20240108	3755	25.57	20241113	7860	-40.01	20240108	3755	25.57	20241113	2.89	N	041920	500	92 억	94094	N	N	N	N
23	20241227	110509	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4660	-190	5	-3.92	113251385	24326	103.19	4860	4900	4585	6300	3395	4850	4655.57	0.51	0	6206	4960	4905	4840	4785	4720	4872	4752	93	1450	500	3100	5	1	18598223	867	8.38	0.74	12	0.13	556.00	6303.00	7860	20240108	-40.71	3755	20241113	24.10	7860	-40.71	20240108	3755	24.10	20241113	7860	-40.71	20240108	3755	24.10	20241113	2.89	N	041920	500	92 억	94094	N	N	N	N
24	20241227	100509	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4735	-115	5	-2.37	26621685	5600	23.76	4860	4900	4655	6300	3395	4850	4753.87	0.51	0	619	4960	4905	4840	4785	4720	4872	4752	93	1450	500	3100	5	1	18598223	881	8.52	0.75	12	0.03	556.00	6303.00	7860	20240108	-39.76	3755	20241113	26.10	7860	-39.76	20240108	3755	26.10	20241113	7860	-39.76	20240108	3755	26.10	20241113	2.89	N	041920	500	92 억	94094	N	N	N	N
25	20241227	090511	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4900	50	2	1.03	589400	121	0.51	4860	4900	4850	6300	3395	4850	4871.07	0.51	0	0	4960	4905	4840	4785	4720	4872	4752	93	1450	500	3100	5	1	18598223	911	8.81	0.78	12	0.00	556.00	6303.00	7860	20240108	-37.66	3755	20241113	30.49	7860	-37.66	20240108	3755	30.49	20241113	7860	-37.66	20240108	3755	30.49	20241113	2.89	N	041920	500	92 억	94094	N	N	N	N
26	20241226	160509	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4850	-35	5	-0.72	114115335	23568	113.39	4885	4895	4775	6350	3420	4885	4841.96	0.56	0	-10531	4995	4940	4890	4835	4785	4915	4810	93	1465	500	3120	5	1	18598223	902	8.72	0.77	12	0.13	556.00	6303.00	7860	20240108	-38.30	3755	20241113	29.16	7860	-38.30	20240108	3755	29.16	20241113	7860	-38.30	20240108	3755	29.16	20241113	2.90	N	041920	500	92 억	104625	N	N	N	N
27	20241226	150506	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4775	-110	5	-2.25	101292320	20907	100.59	4885	4895	4775	6350	3420	4885	4844.90	0.56	0	-9816	4995	4940	4890	4835	4785	4915	4810	93	1465	500	3120	5	1	18598223	888	8.59	0.76	12	0.11	556.00	6303.00	7860	20240108	-39.25	3755	20241113	27.16	7860	-39.25	20240108	3755	27.16	20241113	7860	-39.25	20240108	3755	27.16	20241113	2.90	N	041920	500	92 억	104625	N	N	N	N
28	20241226	140505	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4820	-65	5	-1.33	90185475	18587	89.43	4885	4895	4820	6350	3420	4885	4852.07	0.56	0	-9101	4995	4940	4890	4835	4785	4915	4810	93	1465	500	3120	5	1	18598223	896	8.67	0.76	12	0.10	556.00	6303.00	7860	20240108	-38.68	3755	20241113	28.36	7860	-38.68	20240108	3755	28.36	20241113	7860	-38.68	20240108	3755	28.36	20241113	2.90	N	041920	500	92 억	104625	N	N	N	N
29	20241226	130507	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4865	-20	5	-0.41	76670280	15790	75.97	4885	4895	4825	6350	3420	4885	4855.62	0.56	0	-6305	4995	4940	4890	4835	4785	4915	4810	93	1465	500	3120	5	1	18598223	905	8.75	0.77	12	0.08	556.00	6303.00	7860	20240108	-38.10	3755	20241113	29.56	7860	-38.10	20240108	3755	29.56	20241113	7860	-38.10	20240108	3755	29.56	20241113	2.90	N	041920	500	92 억	104625	N	N	N	N
30	20241226	120504	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4835	-50	5	-1.02	70272615	14467	69.61	4885	4895	4825	6350	3420	4885	4857.44	0.56	0	-6548	4995	4940	4890	4835	4785	4915	4810	93	1465	500	3120	5	1	18598223	899	8.70	0.77	12	0.08	556.00	6303.00	7860	20240108	-38.49	3755	20241113	28.76	7860	-38.49	20240108	3755	28.76	20241113	7860	-38.49	20240108	3755	28.76	20241113	2.90	N	041920	500	92 억	104625	N	N	N	N
31	20241226	110506	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4850	-35	5	-0.72	60581985	12467	59.98	4885	4895	4825	6350	3420	4885	4859.39	0.56	0	-5230	4995	4940	4890	4835	4785	4915	4810	93	1465	500	3120	5	1	18598223	902	8.72	0.77	12	0.07	556.00	6303.00	7860	20240108	-38.30	3755	20241113	29.16	7860	-38.30	20240108	3755	29.16	20241113	7860	-38.30	20240108	3755	29.16	20241113	2.90	N	041920	500	92 억	104625	N	N	N	N
32	20241226	100507	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4850	-35	5	-0.72	45896180	9439	45.41	4885	4895	4825	6350	3420	4885	4862.40	0.56	0	-5615	4995	4940	4890	4835	4785	4915	4810	93	1465	500	3120	5	1	18598223	902	8.72	0.77	12	0.05	556.00	6303.00	7860	20240108	-38.30	3755	20241113	29.16	7860	-38.30	20240108	3755	29.16	20241113	7860	-38.30	20240108	3755	29.16	20241113	2.90	N	041920	500	92 억	104625	N	N	N	N
33	20241226	090506	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4885	0	3	0.00	185630	38	0.18	4885	4885	4885	6350	3420	4885	4885.00	0.56	0	-5	4995	4940	4890	4835	4785	4915	4810	93	1465	500	3120	5	1	18598223	909	8.79	0.78	12	0.00	556.00	6303.00	7860	20240108	-37.85	3755	20241113	30.09	7860	-37.85	20240108	3755	30.09	20241113	7860	-37.85	20240108	3755	30.09	20241113	2.90	N	041920	500	92 억	104625	N	N	N	N
34	20241224	160506	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4885	-60	5	-1.21	99754340	20488	144.76	4945	4945	4840	6420	3465	4945	4868.84	0.57	0	-1136	4998	4971	4918	4891	4838	4985	4905	93	1475	500	3160	5	1	18598223	909	8.79	0.78	12	0.11	556.00	6303.00	7860	20240108	-37.85	3755	20241113	30.09	7860	-37.85	20240108	3755	30.09	20241113	7860	-37.85	20240108	3755	30.09	20241113	2.89	N	041920	500	92 억	105761	N	N	N	N
35	20241224	150505	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4900	-45	5	-0.91	85329850	17522	123.80	4945	4945	4840	6420	3465	4945	4869.78	0.57	0	-696	4998	4971	4918	4891	4838	4985	4905	93	1475	500	3160	5	1	18598223	911	8.81	0.78	12	0.09	556.00	6303.00	7860	20240108	-37.66	3755	20241113	30.49	7860	-37.66	20240108	3755	30.49	20241113	7860	-37.66	20240108	3755	30.49	20241113	2.89	N	041920	500	92 억	105761	N	N	N	N
36	20241224	140504	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4850	-95	5	-1.92	69874730	14358	101.45	4945	4945	4840	6420	3465	4945	4866.50	0.57	0	2139	4998	4971	4918	4891	4838	4985	4905	93	1475	500	3160	5	1	18598223	902	8.72	0.77	12	0.08	556.00	6303.00	7860	20240108	-38.30	3755	20241113	29.16	7860	-38.30	20240108	3755	29.16	20241113	7860	-38.30	20240108	3755	29.16	20241113	2.89	N	041920	500	92 억	105761	N	N	N	N
37	20241224	130505	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4865	-80	5	-1.62	65021185	13359	94.39	4945	4945	4840	6420	3465	4945	4867.10	0.57	0	2526	4998	4971	4918	4891	4838	4985	4905	93	1475	500	3160	5	1	18598223	905	8.75	0.77	12	0.07	556.00	6303.00	7860	20240108	-38.10	3755	20241113	29.56	7860	-38.10	20240108	3755	29.56	20241113	7860	-38.10	20240108	3755	29.56	20241113	2.89	N	041920	500	92 억	105761	N	N	N	N
38	20241224	120504	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4850	-95	5	-1.92	59316260	12182	86.07	4945	4945	4845	6420	3465	4945	4869.05	0.57	0	2544	4998	4971	4918	4891	4838	4985	4905	93	1475	500	3160	5	1	18598223	902	8.72	0.77	12	0.07	556.00	6303.00	7860	20240108	-38.30	3755	20241113	29.16	7860	-38.30	20240108	3755	29.16	20241113	7860	-38.30	20240108	3755	29.16	20241113	2.89	N	041920	500	92 억	105761	N	N	N	N
39	20241224	110505	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4890	-55	5	-1.11	8946175	1823	12.88	4945	4945	4890	6420	3465	4945	4906.97	0.57	0	-811	4998	4971	4918	4891	4838	4985	4905	93	1475	500	3160	5	1	18598223	909	8.79	0.78	12	0.01	556.00	6303.00	7860	20240108	-37.79	3755	20241113	30.23	7860	-37.79	20240108	3755	30.23	20241113	7860	-37.79	20240108	3755	30.23	20241113	2.89	N	041920	500	92 억	105761	N	N	N	N
40	20241224	100506	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4910	-35	5	-0.71	2881150	585	4.13	4945	4945	4910	6420	3465	4945	4924.34	0.57	0	-169	4998	4971	4918	4891	4838	4985	4905	93	1475	500	3160	5	1	18598223	913	8.83	0.78	12	0.00	556.00	6303.00	7860	20240108	-37.53	3755	20241113	30.76	7860	-37.53	20240108	3755	30.76	20241113	7860	-37.53	20240108	3755	30.76	20241113	2.89	N	041920	500	92 억	105761	N	N	N	N
41	20241224	090507	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4925	-20	5	-0.40	967820	196	1.38	4945	4945	4925	6420	3465	4945	4937.05	0.57	0	-15	4998	4971	4918	4891	4838	4985	4905	93	1475	500	3160	5	1	18598223	916	8.86	0.78	12	0.00	556.00	6303.00	7860	20240108	-37.34	3755	20241113	31.16	7860	-37.34	20240108	3755	31.16	20241113	7860	-37.34	20240108	3755	31.16	20241113	2.89	N	041920	500	92 억	105761	N	N	N	N
42	20241223	160501	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4945	20	2	0.41	69723805	14153	84.53	4925	4945	4865	6400	3450	4925	4926.43	0.57	0	-128	5135	5030	4945	4840	4755	4987	4797	93	1475	500	3150	5	1	18598223	920	8.89	0.78	12	0.08	556.00	6303.00	7860	20240108	-37.09	3755	20241113	31.69	7860	-37.09	20240108	3755	31.69	20241113	7860	-37.09	20240108	3755	31.69	20241113	2.90	N	041920	500	92 억	106051	N	N	N	N
43	20241223	150504	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4920	-5	5	-0.10	64416035	13077	78.10	4925	4945	4865	6400	3450	4925	4925.90	0.57	0	-419	5135	5030	4945	4840	4755	4987	4797	93	1475	500	3150	5	1	18598223	915	8.85	0.78	12	0.07	556.00	6303.00	7860	20240108	-37.40	3755	20241113	31.03	7860	-37.40	20240108	3755	31.03	20241113	7860	-37.40	20240108	3755	31.03	20241113	2.90	N	041920	500	92 억	106051	N	N	N	N
44	20241223	140500	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4940	15	2	0.30	28822020	5860	35.00	4925	4945	4865	6400	3450	4925	4918.43	0.57	0	-1299	5135	5030	4945	4840	4755	4987	4797	93	1475	500	3150	5	1	18598223	919	8.88	0.78	12	0.03	556.00	6303.00	7860	20240108	-37.15	3755	20241113	31.56	7860	-37.15	20240108	3755	31.56	20241113	7860	-37.15	20240108	3755	31.56	20241113	2.90	N	041920	500	92 억	106051	N	N	N	N
45	20241223	130501	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4890	-35	5	-0.71	9104370	1855	11.08	4925	4925	4865	6400	3450	4925	4908.02	0.57	0	-37	5135	5030	4945	4840	4755	4987	4797	93	1475	500	3150	5	1	18598223	909	8.79	0.78	12	0.01	556.00	6303.00	7860	20240108	-37.79	3755	20241113	30.23	7860	-37.79	20240108	3755	30.23	20241113	7860	-37.79	20240108	3755	30.23	20241113	2.90	N	041920	500	92 억	106051	N	N	N	N
46	20241223	120503	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4910	-15	5	-0.30	8134430	1657	9.90	4925	4925	4865	6400	3450	4925	4909.13	0.57	0	-54	5135	5030	4945	4840	4755	4987	4797	93	1475	500	3150	5	1	18598223	913	8.83	0.78	12	0.01	556.00	6303.00	7860	20240108	-37.53	3755	20241113	30.76	7860	-37.53	20240108	3755	30.76	20241113	7860	-37.53	20240108	3755	30.76	20241113	2.90	N	041920	500	92 억	106051	N	N	N	N
47	20241223	110501	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4920	-5	5	-0.10	7785740	1586	9.47	4925	4925	4865	6400	3450	4925	4909.04	0.57	0	5	5135	5030	4945	4840	4755	4987	4797	93	1475	500	3150	5	1	18598223	915	8.85	0.78	12	0.01	556.00	6303.00	7860	20240108	-37.40	3755	20241113	31.03	7860	-37.40	20240108	3755	31.03	20241113	7860	-37.40	20240108	3755	31.03	20241113	2.90	N	041920	500	92 억	106051	N	N	N	N
48	20241223	100458	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4880	-45	5	-0.91	6685325	1360	8.12	4925	4925	4880	6400	3450	4925	4915.68	0.57	0	-105	5135	5030	4945	4840	4755	4987	4797	93	1475	500	3150	5	1	18598223	908	8.78	0.77	12	0.01	556.00	6303.00	7860	20240108	-37.91	3755	20241113	29.96	7860	-37.91	20240108	3755	29.96	20241113	7860	-37.91	20240108	3755	29.96	20241113	2.90	N	041920	500	92 억	106051	N	N	N	N
49	20241223	090501	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4925	0	3	0.00	3811950	774	4.62	4925	4925	4925	6400	3450	4925	4925.00	0.57	0	0	5135	5030	4945	4840	4755	4987	4797	93	1475	500	3150	5	1	18598223	916	8.86	0.78	12	0.00	556.00	6303.00	7860	20240108	-37.34	3755	20241113	31.16	7860	-37.34	20240108	3755	31.16	20241113	7860	-37.34	20240108	3755	31.16	20241113	2.90	N	041920	500	92 억	106051	N	N	N	N
50	20241220	160459	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4925	-75	5	-1.50	81976870	16722	196.48	5050	5050	4860	6500	3500	5000	4902.34	0.59	0	-4212	5093	5046	4973	4926	4853	5070	4950	93	1500	500	3200	5	1	18598223	916	8.86	0.78	12	0.09	556.00	6303.00	7860	20240108	-37.34	3755	20241113	31.16	7860	-37.34	20240108	3755	31.16	20241113	7860	-37.34	20240108	3755	31.16	20241113	2.90	N	041920	500	92 억	110263	N	N	N	N
51	20241220	150501	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4925	-75	5	-1.50	63103490	12856	151.05	5050	5050	4870	6500	3500	5000	4908.49	0.59	0	-3861	5093	5046	4973	4926	4853	5070	4950	93	1500	500	3200	5	1	18598223	916	8.86	0.78	12	0.07	556.00	6303.00	7860	20240108	-37.34	3755	20241113	31.16	7860	-37.34	20240108	3755	31.16	20241113	7860	-37.34	20240108	3755	31.16	20241113	2.90	N	041920	500	92 억	110263	N	N	N	N
52	20241220	140500	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4925	-75	5	-1.50	62749240	12784	150.21	5050	5050	4870	6500	3500	5000	4908.42	0.59	0	-3829	5093	5046	4973	4926	4853	5070	4950	93	1500	500	3200	5	1	18598223	916	8.86	0.78	12	0.07	556.00	6303.00	7860	20240108	-37.34	3755	20241113	31.16	7860	-37.34	20240108	3755	31.16	20241113	7860	-37.34	20240108	3755	31.16	20241113	2.90	N	041920	500	92 억	110263	N	N	N	N
53	20241220	130459	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4895	-105	5	-2.10	46559330	9470	111.27	5050	5050	4880	6500	3500	5000	4916.51	0.59	0	-2699	5093	5046	4973	4926	4853	5070	4950	93	1500	500	3200	5	1	18598223	910	8.80	0.78	12	0.05	556.00	6303.00	7860	20240108	-37.72	3755	20241113	30.36	7860	-37.72	20240108	3755	30.36	20241113	7860	-37.72	20240108	3755	30.36	20241113	2.90	N	041920	500	92 억	110263	N	N	N	N
54	20241220	120458	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4900	-100	5	-2.00	42363645	8612	101.19	5050	5050	4880	6500	3500	5000	4919.14	0.59	0	-2786	5093	5046	4973	4926	4853	5070	4950	93	1500	500	3200	5	1	18598223	911	8.81	0.78	12	0.05	556.00	6303.00	7860	20240108	-37.66	3755	20241113	30.49	7860	-37.66	20240108	3755	30.49	20241113	7860	-37.66	20240108	3755	30.49	20241113	2.90	N	041920	500	92 억	110263	N	N	N	N
55	20241220	110459	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4935	-65	5	-1.30	23882985	4843	56.90	5050	5050	4895	6500	3500	5000	4931.44	0.59	0	-1203	5093	5046	4973	4926	4853	5070	4950	93	1500	500	3200	5	1	18598223	918	8.88	0.78	12	0.03	556.00	6303.00	7860	20240108	-37.21	3755	20241113	31.42	7860	-37.21	20240108	3755	31.42	20241113	7860	-37.21	20240108	3755	31.42	20241113	2.90	N	041920	500	92 억	110263	N	N	N	N
56	20241220	100459	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4945	-55	5	-1.10	23363780	4738	55.67	5050	5050	4895	6500	3500	5000	4931.15	0.59	0	-1191	5093	5046	4973	4926	4853	5070	4950	93	1500	500	3200	5	1	18598223	920	8.89	0.78	12	0.03	556.00	6303.00	7860	20240108	-37.09	3755	20241113	31.69	7860	-37.09	20240108	3755	31.69	20241113	7860	-37.09	20240108	3755	31.69	20241113	2.90	N	041920	500	92 억	110263	N	N	N	N
57	20241220	090500	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4965	-35	5	-0.70	3512835	698	8.20	5050	5050	4965	6500	3500	5000	5032.71	0.59	0	-355	5093	5046	4973	4926	4853	5070	4950	93	1500	500	3200	5	1	18598223	923	8.93	0.79	12	0.00	556.00	6303.00	7860	20240108	-36.83	3755	20241113	32.22	7860	-36.83	20240108	3755	32.22	20241113	7860	-36.83	20240108	3755	32.22	20241113	2.90	N	041920	500	92 억	110263	N	N	N	N
58	20241219	160459	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5000	0	3	0.00	41835615	8455	60.58	4975	5020	4900	6500	3500	5000	4948.03	0.60	0	-1931	5113	5056	5013	4956	4913	5035	4935	93	1500	500	3200	10	1	18598223	930	8.99	0.79	12	0.05	556.00	6303.00	7860	20240108	-36.39	3755	20241113	33.16	7860	-36.39	20240108	3755	33.16	20241113	7860	-36.39	20240108	3755	33.16	20241113	2.91	N	041920	500	92 억	112220	N	N	N	N
59	20241219	150456	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4940	-60	5	-1.20	18200495	3695	26.48	4975	4975	4900	6500	3500	5000	4925.71	0.60	0	-908	5113	5056	5013	4956	4913	5035	4935	93	1500	500	3200	5	1	18598223	919	8.88	0.78	12	0.02	556.00	6303.00	7860	20240108	-37.15	3755	20241113	31.56	7860	-37.15	20240108	3755	31.56	20241113	7860	-37.15	20240108	3755	31.56	20241113	2.91	N	041920	500	92 억	112220	N	N	N	N
60	20241219	140458	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4935	-65	5	-1.30	14092045	2862	20.51	4975	4975	4900	6500	3500	5000	4923.85	0.60	0	-803	5113	5056	5013	4956	4913	5035	4935	93	1500	500	3200	5	1	18598223	918	8.88	0.78	12	0.02	556.00	6303.00	7860	20240108	-37.21	3755	20241113	31.42	7860	-37.21	20240108	3755	31.42	20241113	7860	-37.21	20240108	3755	31.42	20241113	2.91	N	041920	500	92 억	112220	N	N	N	N
61	20241219	130457	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4940	-60	5	-1.20	13855125	2814	20.16	4975	4975	4900	6500	3500	5000	4923.64	0.60	0	-763	5113	5056	5013	4956	4913	5035	4935	93	1500	500	3200	5	1	18598223	919	8.88	0.78	12	0.02	556.00	6303.00	7860	20240108	-37.15	3755	20241113	31.56	7860	-37.15	20240108	3755	31.56	20241113	7860	-37.15	20240108	3755	31.56	20241113	2.91	N	041920	500	92 억	112220	N	N	N	N
62	20241219	120459	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4940	-60	5	-1.20	12739795	2588	18.54	4975	4975	4900	6500	3500	5000	4922.64	0.60	0	-631	5113	5056	5013	4956	4913	5035	4935	93	1500	500	3200	5	1	18598223	919	8.88	0.78	12	0.01	556.00	6303.00	7860	20240108	-37.15	3755	20241113	31.56	7860	-37.15	20240108	3755	31.56	20241113	7860	-37.15	20240108	3755	31.56	20241113	2.91	N	041920	500	92 억	112220	N	N	N	N
63	20241219	110457	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4915	-85	5	-1.70	12035190	2445	17.52	4975	4975	4900	6500	3500	5000	4922.37	0.60	0	-562	5113	5056	5013	4956	4913	5035	4935	93	1500	500	3200	5	1	18598223	914	8.84	0.78	12	0.01	556.00	6303.00	7860	20240108	-37.47	3755	20241113	30.89	7860	-37.47	20240108	3755	30.89	20241113	7860	-37.47	20240108	3755	30.89	20241113	2.91	N	041920	500	92 억	112220	N	N	N	N
64	20241219	100450	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4945	-55	5	-1.10	6107030	1238	8.87	4975	4975	4910	6500	3500	5000	4932.98	0.60	0	-215	5113	5056	5013	4956	4913	5035	4935	93	1500	500	3200	5	1	18598223	920	8.89	0.78	12	0.01	556.00	6303.00	7860	20240108	-37.09	3755	20241113	31.69	7860	-37.09	20240108	3755	31.69	20241113	7860	-37.09	20240108	3755	31.69	20241113	2.91	N	041920	500	92 억	112220	N	N	N	N
65	20241219	090458	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4975	-25	5	-0.50	323375	65	0.47	4975	4975	4975	6500	3500	5000	4975.00	0.60	0	24	5113	5056	5013	4956	4913	5035	4935	93	1500	500	3200	5	1	18598223	925	8.95	0.79	12	0.00	556.00	6303.00	7860	20240108	-36.70	3755	20241113	32.49	7860	-36.70	20240108	3755	32.49	20241113	7860	-36.70	20240108	3755	32.49	20241113	2.91	N	041920	500	92 억	112220	N	N	N	N
66	20241218	160456	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5000	-70	5	-1.38	68935255	13749	35.05	5070	5070	4970	6590	3550	5070	5013.84	0.62	0	-2335	5166	5117	5021	4972	4876	5142	4997	93	1520	500	3240	10	1	18598223	930	8.99	0.79	12	0.07	556.00	6303.00	7860	20240108	-36.39	3755	20241113	33.16	7860	-36.39	20240108	3755	33.16	20241113	7860	-36.39	20240108	3755	33.16	20241113	2.91	N	041920	500	92 억	114555	N	N	N	N
67	20241218	150457	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5000	-70	5	-1.38	57601840	11482	29.27	5070	5070	4970	6590	3550	5070	5016.71	0.62	0	-1744	5166	5117	5021	4972	4876	5142	4997	93	1520	500	3240	10	1	18598223	930	8.99	0.79	12	0.06	556.00	6303.00	7860	20240108	-36.39	3755	20241113	33.16	7860	-36.39	20240108	3755	33.16	20241113	7860	-36.39	20240108	3755	33.16	20241113	2.91	N	041920	500	92 억	114555	N	N	N	N
68	20241218	140456	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5010	-60	5	-1.18	55976520	11158	28.44	5070	5070	4970	6590	3550	5070	5016.72	0.62	0	-1727	5166	5117	5021	4972	4876	5142	4997	93	1520	500	3240	10	1	18598223	932	9.01	0.79	12	0.06	556.00	6303.00	7860	20240108	-36.26	3755	20241113	33.42	7860	-36.26	20240108	3755	33.42	20241113	7860	-36.26	20240108	3755	33.42	20241113	2.91	N	041920	500	92 억	114555	N	N	N	N
69	20241218	130457	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4985	-85	5	-1.68	51834550	10328	26.33	5070	5070	4975	6590	3550	5070	5018.84	0.62	0	-1705	5166	5117	5021	4972	4876	5142	4997	93	1520	500	3240	5	1	18598223	927	8.97	0.79	12	0.06	556.00	6303.00	7860	20240108	-36.58	3755	20241113	32.76	7860	-36.58	20240108	3755	32.76	20241113	7860	-36.58	20240108	3755	32.76	20241113	2.91	N	041920	500	92 억	114555	N	N	N	N
70	20241218	120457	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4985	-85	5	-1.68	47531470	9464	24.13	5070	5070	4985	6590	3550	5070	5022.34	0.62	0	-1655	5166	5117	5021	4972	4876	5142	4997	93	1520	500	3240	5	1	18598223	927	8.97	0.79	12	0.05	556.00	6303.00	7860	20240108	-36.58	3755	20241113	32.76	7860	-36.58	20240108	3755	32.76	20241113	7860	-36.58	20240108	3755	32.76	20241113	2.91	N	041920	500	92 억	114555	N	N	N	N
71	20241218	110457	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4985	-85	5	-1.68	43727590	8701	22.18	5070	5070	4985	6590	3550	5070	5025.58	0.62	0	-1614	5166	5117	5021	4972	4876	5142	4997	93	1520	500	3240	5	1	18598223	927	8.97	0.79	12	0.05	556.00	6303.00	7860	20240108	-36.58	3755	20241113	32.76	7860	-36.58	20240108	3755	32.76	20241113	7860	-36.58	20240108	3755	32.76	20241113	2.91	N	041920	500	92 억	114555	N	N	N	N
72	20241218	100456	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5030	-40	5	-0.79	28094480	5570	14.20	5070	5070	5030	6590	3550	5070	5043.89	0.62	0	-1203	5166	5117	5021	4972	4876	5142	4997	93	1520	500	3240	10	1	18598223	935	9.05	0.80	12	0.03	556.00	6303.00	7860	20240108	-36.01	3755	20241113	33.95	7860	-36.01	20240108	3755	33.95	20241113	7860	-36.01	20240108	3755	33.95	20241113	2.91	N	041920	500	92 억	114555	N	N	N	N
73	20241218	090458	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5070	0	3	0.00	476250	94	0.24	5070	5070	5060	6590	3550	5070	5066.49	0.62	0	0	5166	5117	5021	4972	4876	5142	4997	93	1520	500	3240	10	1	18598223	943	9.12	0.80	12	0.00	556.00	6303.00	7860	20240108	-35.50	3755	20241113	35.02	7860	-35.50	20240108	3755	35.02	20241113	7860	-35.50	20240108	3755	35.02	20241113	2.91	N	041920	500	92 억	114555	N	N	N	N
74	20241217	160454	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5070	60	2	1.20	195898065	39215	214.71	4980	5070	4925	6510	3510	5010	4995.39	0.63	0	-3447	5126	5067	5011	4952	4896	5067	4952	93	1500	500	3200	10	1	18598223	943	9.12	0.80	12	0.21	556.00	6303.00	7860	20240108	-35.50	3755	20241113	35.02	7860	-35.50	20240108	3755	35.02	20241113	7860	-35.50	20240108	3755	35.02	20241113	2.92	N	041920	500	92 억	117902	N	N	N	N
75	20241217	150456	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5000	-10	5	-0.20	170150285	34092	186.66	4980	5060	4925	6510	3510	5010	4990.92	0.63	0	-3247	5126	5067	5011	4952	4896	5067	4952	93	1500	500	3200	10	1	18598223	930	8.99	0.79	12	0.18	556.00	6303.00	7860	20240108	-36.39	3755	20241113	33.16	7860	-36.39	20240108	3755	33.16	20241113	7860	-36.39	20240108	3755	33.16	20241113	2.92	N	041920	500	92 억	117902	N	N	N	N
76	20241217	140458	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5050	40	2	0.80	131684125	26418	144.65	4980	5060	4925	6510	3510	5010	4984.64	0.63	0	-5358	5126	5067	5011	4952	4896	5067	4952	93	1500	500	3200	10	1	18598223	939	9.08	0.80	12	0.14	556.00	6303.00	7860	20240108	-35.75	3755	20241113	34.49	7860	-35.75	20240108	3755	34.49	20241113	7860	-35.75	20240108	3755	34.49	20241113	2.92	N	041920	500	92 억	117902	N	N	N	N
77	20241217	130445	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5000	-10	5	-0.20	93855060	18922	103.60	4980	5000	4925	6510	3510	5010	4960.10	0.63	0	-1780	5126	5067	5011	4952	4896	5067	4952	93	1500	500	3200	10	1	18598223	930	8.99	0.79	12	0.10	556.00	6303.00	7860	20240108	-36.39	3755	20241113	33.16	7860	-36.39	20240108	3755	33.16	20241113	7860	-36.39	20240108	3755	33.16	20241113	2.92	N	041920	500	92 억	117902	N	N	N	N
78	20241217	120452	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4965	-45	5	-0.90	75195290	15179	83.11	4980	4990	4925	6510	3510	5010	4953.90	0.63	0	-1841	5126	5067	5011	4952	4896	5067	4952	93	1500	500	3200	5	1	18598223	923	8.93	0.79	12	0.08	556.00	6303.00	7860	20240108	-36.83	3755	20241113	32.22	7860	-36.83	20240108	3755	32.22	20241113	7860	-36.83	20240108	3755	32.22	20241113	2.92	N	041920	500	92 억	117902	N	N	N	N
79	20241217	110455	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4950	-60	5	-1.20	56062050	11333	62.05	4980	4980	4925	6510	3510	5010	4946.80	0.63	0	-1997	5126	5067	5011	4952	4896	5067	4952	93	1500	500	3200	5	1	18598223	921	8.90	0.79	12	0.06	556.00	6303.00	7860	20240108	-37.02	3755	20241113	31.82	7860	-37.02	20240108	3755	31.82	20241113	7860	-37.02	20240108	3755	31.82	20241113	2.92	N	041920	500	92 억	117902	N	N	N	N
80	20241217	100447	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4955	-55	5	-1.10	25681180	5178	28.35	4980	4980	4950	6510	3510	5010	4959.67	0.63	0	-1629	5126	5067	5011	4952	4896	5067	4952	93	1500	500	3200	5	1	18598223	922	8.91	0.79	12	0.03	556.00	6303.00	7860	20240108	-36.96	3755	20241113	31.96	7860	-36.96	20240108	3755	31.96	20241113	7860	-36.96	20240108	3755	31.96	20241113	2.92	N	041920	500	92 억	117902	N	N	N	N
81	20241217	090455	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4975	-35	5	-0.70	1728020	347	1.90	4980	4980	4975	6510	3510	5010	4979.88	0.63	0	138	5126	5067	5011	4952	4896	5067	4952	93	1500	500	3200	5	1	18598223	925	8.95	0.79	12	0.00	556.00	6303.00	7860	20240108	-36.70	3755	20241113	32.49	7860	-36.70	20240108	3755	32.49	20241113	7860	-36.70	20240108	3755	32.49	20241113	2.92	N	041920	500	92 억	117902	N	N	N	N
82	20241216	160449	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5010	10	2	0.20	91116210	18249	48.02	5010	5070	4955	6500	3500	5000	4992.94	0.68	0	-8309	5140	5070	4970	4900	4800	5105	4935	93	1500	500	3200	10	1	18598223	932	9.01	0.79	12	0.10	556.00	6303.00	7900	20231207	-36.58	3755	20241113	33.42	7860	-36.26	20240108	3755	33.42	20241113	7860	-36.26	20240108	3755	33.42	20241113	2.93	N	041920	500	92 억	126102	N	N	N	N
83	20241216	150455	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4990	-10	5	-0.20	85737395	17175	45.20	5010	5070	4955	6500	3500	5000	4991.99	0.68	0	-7977	5140	5070	4970	4900	4800	5105	4935	93	1500	500	3200	5	1	18598223	928	8.97	0.79	12	0.09	556.00	6303.00	7900	20231207	-36.84	3755	20241113	32.89	7860	-36.51	20240108	3755	32.89	20241113	7860	-36.51	20240108	3755	32.89	20241113	2.93	N	041920	500	92 억	126102	N	N	N	N
84	20241216	140455	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4990	-10	5	-0.20	50993750	10226	26.91	5010	5070	4955	6500	3500	5000	4986.68	0.68	0	-4023	5140	5070	4970	4900	4800	5105	4935	93	1500	500	3200	5	1	18598223	928	8.97	0.79	12	0.05	556.00	6303.00	7900	20231207	-36.84	3755	20241113	32.89	7860	-36.51	20240108	3755	32.89	20241113	7860	-36.51	20240108	3755	32.89	20241113	2.93	N	041920	500	92 억	126102	N	N	N	N
85	20241216	130455	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4990	-10	5	-0.20	46374470	9297	24.47	5010	5070	4960	6500	3500	5000	4988.11	0.68	0	-3777	5140	5070	4970	4900	4800	5105	4935	93	1500	500	3200	5	1	18598223	928	8.97	0.79	12	0.05	556.00	6303.00	7900	20231207	-36.84	3755	20241113	32.89	7860	-36.51	20240108	3755	32.89	20241113	7860	-36.51	20240108	3755	32.89	20241113	2.93	N	041920	500	92 억	126102	N	N	N	N
86	20241216	120456	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4980	-20	5	-0.40	39047630	7827	20.60	5010	5070	4960	6500	3500	5000	4988.84	0.68	0	-3373	5140	5070	4970	4900	4800	5105	4935	93	1500	500	3200	5	1	18598223	926	8.96	0.79	12	0.04	556.00	6303.00	7900	20231207	-36.96	3755	20241113	32.62	7860	-36.64	20240108	3755	32.62	20241113	7860	-36.64	20240108	3755	32.62	20241113	2.93	N	041920	500	92 억	126102	N	N	N	N
87	20241216	110454	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4985	-15	5	-0.30	36849115	7385	19.43	5010	5070	4960	6500	3500	5000	4989.72	0.68	0	-3233	5140	5070	4970	4900	4800	5105	4935	93	1500	500	3200	5	1	18598223	927	8.97	0.79	12	0.04	556.00	6303.00	7900	20231207	-36.90	3755	20241113	32.76	7860	-36.58	20240108	3755	32.76	20241113	7860	-36.58	20240108	3755	32.76	20241113	2.93	N	041920	500	92 억	126102	N	N	N	N
88	20241216	100455	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4975	-25	5	-0.50	27363980	5477	14.41	5010	5070	4975	6500	3500	5000	4996.16	0.68	0	-1765	5140	5070	4970	4900	4800	5105	4935	93	1500	500	3200	5	1	18598223	925	8.95	0.79	12	0.03	556.00	6303.00	7900	20231207	-37.03	3755	20241113	32.49	7860	-36.70	20240108	3755	32.49	20241113	7860	-36.70	20240108	3755	32.49	20241113	2.93	N	041920	500	92 억	126102	N	N	N	N
89	20241216	090456	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5020	20	2	0.40	1706030	339	0.89	5010	5070	5010	6500	3500	5000	5032.54	0.68	0	99	5140	5070	4970	4900	4800	5105	4935	93	1500	500	3200	10	1	18598223	934	9.03	0.80	12	0.00	556.00	6303.00	7900	20231207	-36.46	3755	20241113	33.69	7860	-36.13	20240108	3755	33.69	20241113	7860	-36.13	20240108	3755	33.69	20241113	2.93	N	041920	500	92 억	126102	N	N	N	N
90	20241213	160448	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5000	105	2	2.15	189141570	38001	193.20	4895	5040	4870	6360	3430	4895	4977.28	0.62	0	10406	4968	4931	4863	4826	4758	4950	4845	93	1465	500	3130	10	1	18598223	930	8.99	0.79	12	0.20	556.00	6303.00	8050	20231206	-37.89	3755	20241113	33.16	7860	-36.39	20240108	3755	33.16	20241113	7860	-36.39	20240108	3755	33.16	20241113	2.93	N	041920	500	92 억	115794	N	N	N	N
91	20241213	150453	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4930	35	2	0.72	157296100	31580	160.56	4895	5040	4870	6360	3430	4895	4980.88	0.62	0	8521	4968	4931	4863	4826	4758	4950	4845	93	1465	500	3130	5	1	18598223	917	8.87	0.78	12	0.17	556.00	6303.00	8050	20231206	-38.76	3755	20241113	31.29	7860	-37.28	20240108	3755	31.29	20241113	7860	-37.28	20240108	3755	31.29	20241113	2.93	N	041920	500	92 억	115794	N	N	N	N
92	20241213	140454	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5000	105	2	2.15	134547615	26973	137.13	4895	5040	4870	6360	3430	4895	4988.23	0.62	0	9088	4968	4931	4863	4826	4758	4950	4845	93	1465	500	3130	10	1	18598223	930	8.99	0.79	12	0.15	556.00	6303.00	8050	20231206	-37.89	3755	20241113	33.16	7860	-36.39	20240108	3755	33.16	20241113	7860	-36.39	20240108	3755	33.16	20241113	2.93	N	041920	500	92 억	115794	N	N	N	N
93	20241213	130455	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5000	105	2	2.15	130911840	26245	133.43	4895	5040	4870	6360	3430	4895	4988.07	0.62	0	9368	4968	4931	4863	4826	4758	4950	4845	93	1465	500	3130	10	1	18598223	930	8.99	0.79	12	0.14	556.00	6303.00	8050	20231206	-37.89	3755	20241113	33.16	7860	-36.39	20240108	3755	33.16	20241113	7860	-36.39	20240108	3755	33.16	20241113	2.93	N	041920	500	92 억	115794	N	N	N	N
94	20241213	120454	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5020	125	2	2.55	124489885	24957	126.88	4895	5040	4870	6360	3430	4895	4988.18	0.62	0	9124	4968	4931	4863	4826	4758	4950	4845	93	1465	500	3130	10	1	18598223	934	9.03	0.80	12	0.13	556.00	6303.00	8050	20231206	-37.64	3755	20241113	33.69	7860	-36.13	20240108	3755	33.69	20241113	7860	-36.13	20240108	3755	33.69	20241113	2.93	N	041920	500	92 억	115794	N	N	N	N
95	20241213	110453	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4995	100	2	2.04	54237960	10942	55.63	4895	5030	4870	6360	3430	4895	4956.86	0.62	0	4312	4968	4931	4863	4826	4758	4950	4845	93	1465	500	3130	5	1	18598223	929	8.98	0.79	12	0.06	556.00	6303.00	8050	20231206	-37.95	3755	20241113	33.02	7860	-36.45	20240108	3755	33.02	20241113	7860	-36.45	20240108	3755	33.02	20241113	2.93	N	041920	500	92 억	115794	N	N	N	N
96	20241213	100453	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4985	90	2	1.84	52581525	10610	53.94	4895	5030	4870	6360	3430	4895	4955.85	0.62	0	4208	4968	4931	4863	4826	4758	4950	4845	93	1465	500	3130	5	1	18598223	927	8.97	0.79	12	0.06	556.00	6303.00	8050	20231206	-38.07	3755	20241113	32.76	7860	-36.58	20240108	3755	32.76	20241113	7860	-36.58	20240108	3755	32.76	20241113	2.93	N	041920	500	92 억	115794	N	N	N	N
97	20241213	090454	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4915	20	2	0.41	4035955	823	4.18	4895	4915	4895	6360	3430	4895	4903.96	0.62	0	141	4968	4931	4863	4826	4758	4950	4845	93	1465	500	3130	5	1	18598223	914	8.84	0.78	12	0.00	556.00	6303.00	8050	20231206	-38.94	3755	20241113	30.89	7860	-37.47	20240108	3755	30.89	20241113	7860	-37.47	20240108	3755	30.89	20241113	2.93	N	041920	500	92 억	115794	N	N	N	N
98	20241212	160459	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4895	50	2	1.03	95457435	19669	83.30	4845	4900	4795	6290	3395	4845	4853.19	0.68	0	-10492	4928	4886	4808	4766	4688	4907	4787	93	1445	500	3100	5	1	18598223	910	8.80	0.78	12	0.11	556.00	6303.00	8050	20231205	-39.19	3755	20241113	30.36	7860	-37.72	20240108	3755	30.36	20241113	7860	-37.72	20240108	3755	30.36	20241113	2.97	N	041920	500	92 억	126110	N	N	N	N
99	20241212	150451	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4885	40	2	0.83	90352595	18625	78.88	4845	4900	4795	6290	3395	4845	4851.15	0.68	0	-10112	4928	4886	4808	4766	4688	4907	4787	93	1445	500	3100	5	1	18598223	909	8.79	0.78	12	0.10	556.00	6303.00	8050	20231205	-39.32	3755	20241113	30.09	7860	-37.85	20240108	3755	30.09	20241113	7860	-37.85	20240108	3755	30.09	20241113	2.97	N	041920	500	92 억	126110	N	N	N	N
100	20241212	140451	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4860	15	2	0.31	81363560	16781	71.07	4845	4900	4795	6290	3395	4845	4848.55	0.68	0	-9354	4928	4886	4808	4766	4688	4907	4787	93	1445	500	3100	5	1	18598223	904	8.74	0.77	12	0.09	556.00	6303.00	8050	20231205	-39.63	3755	20241113	29.43	7860	-38.17	20240108	3755	29.43	20241113	7860	-38.17	20240108	3755	29.43	20241113	2.97	N	041920	500	92 억	126110	N	N	N	N
101	20241212	130449	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4895	50	2	1.03	69787945	14400	60.98	4845	4900	4795	6290	3395	4845	4846.39	0.68	0	-8529	4928	4886	4808	4766	4688	4907	4787	93	1445	500	3100	5	1	18598223	910	8.80	0.78	12	0.08	556.00	6303.00	8050	20231205	-39.19	3755	20241113	30.36	7860	-37.72	20240108	3755	30.36	20241113	7860	-37.72	20240108	3755	30.36	20241113	2.97	N	041920	500	92 억	126110	N	N	N	N
102	20241212	120445	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4890	45	2	0.93	66887730	13805	58.46	4845	4900	4795	6290	3395	4845	4845.18	0.68	0	-8141	4928	4886	4808	4766	4688	4907	4787	93	1445	500	3100	5	1	18598223	909	8.79	0.78	12	0.07	556.00	6303.00	8050	20231205	-39.25	3755	20241113	30.23	7860	-37.79	20240108	3755	30.23	20241113	7860	-37.79	20240108	3755	30.23	20241113	2.97	N	041920	500	92 억	126110	N	N	N	N
103	20241212	110449	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4875	30	2	0.62	48978355	10141	42.95	4845	4885	4795	6290	3395	4845	4829.74	0.68	0	-5877	4928	4886	4808	4766	4688	4907	4787	93	1445	500	3100	5	1	18598223	907	8.77	0.77	12	0.05	556.00	6303.00	8050	20231205	-39.44	3755	20241113	29.83	7860	-37.98	20240108	3755	29.83	20241113	7860	-37.98	20240108	3755	29.83	20241113	2.97	N	041920	500	92 억	126110	N	N	N	N
104	20241212	100447	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4825	-20	5	-0.41	13312770	2758	11.68	4845	4850	4805	6290	3395	4845	4826.97	0.68	0	-1154	4928	4886	4808	4766	4688	4907	4787	93	1445	500	3100	5	1	18598223	897	8.68	0.77	12	0.01	556.00	6303.00	8050	20231205	-40.06	3755	20241113	28.50	7860	-38.61	20240108	3755	28.50	20241113	7860	-38.61	20240108	3755	28.50	20241113	2.97	N	041920	500	92 억	126110	N	N	N	N
105	20241212	090451	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4845	0	3	0.00	2500020	516	2.19	4845	4845	4845	6290	3395	4845	4845.00	0.68	0	-516	4928	4886	4808	4766	4688	4907	4787	93	1445	500	3100	5	1	18598223	901	8.71	0.77	12	0.00	556.00	6303.00	8050	20231205	-39.81	3755	20241113	29.03	7860	-38.36	20240108	3755	29.03	20241113	7860	-38.36	20240108	3755	29.03	20241113	2.97	N	041920	500	92 억	126110	N	N	N	N
106	20241211	160447	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4845	115	2	2.43	113261110	23610	40.95	4730	4850	4730	6140	3315	4730	4797.16	0.66	0	3911	5036	4882	4586	4432	4136	4960	4510	93	1410	500	3020	5	1	18598223	901	8.71	0.77	12	0.13	556.00	6303.00	8050	20231205	-39.81	3755	20241113	29.03	7860	-38.36	20240108	3755	29.03	20241113	7860	-38.36	20240108	3755	29.03	20241113	3.10	N	041920	500	92 억	122200	N	N	N	N
107	20241211	150346	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4810	80	2	1.69	102016820	21281	36.91	4730	4850	4730	6140	3315	4730	4793.80	0.66	0	3945	5036	4882	4586	4432	4136	4960	4510	93	1410	500	3020	5	1	18598223	895	8.65	0.76	12	0.11	556.00	6303.00	8050	20231205	-40.25	3755	20241113	28.10	7860	-38.80	20240108	3755	28.10	20241113	7860	-38.80	20240108	3755	28.10	20241113	3.10	N	041920	500	92 억	122200	N	N	N	N
108	20241211	140451	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4810	80	2	1.69	101186145	21108	36.61	4730	4850	4730	6140	3315	4730	4793.73	0.66	0	3925	5036	4882	4586	4432	4136	4960	4510	93	1410	500	3020	5	1	18598223	895	8.65	0.76	12	0.11	556.00	6303.00	8050	20231205	-40.25	3755	20241113	28.10	7860	-38.80	20240108	3755	28.10	20241113	7860	-38.80	20240108	3755	28.10	20241113	3.10	N	041920	500	92 억	122200	N	N	N	N
109	20241211	130452	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4800	70	2	1.48	76110115	15877	27.54	4730	4850	4730	6140	3315	4730	4793.73	0.66	0	2090	5036	4882	4586	4432	4136	4960	4510	93	1410	500	3020	5	1	18598223	893	8.63	0.76	12	0.09	556.00	6303.00	8050	20231205	-40.37	3755	20241113	27.83	7860	-38.93	20240108	3755	27.83	20241113	7860	-38.93	20240108	3755	27.83	20241113	3.10	N	041920	500	92 억	122200	N	N	N	N
110	20241211	120453	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4800	70	2	1.48	69169485	14427	25.02	4730	4850	4730	6140	3315	4730	4794.45	0.66	0	1770	5036	4882	4586	4432	4136	4960	4510	93	1410	500	3020	5	1	18598223	893	8.63	0.76	12	0.08	556.00	6303.00	8050	20231205	-40.37	3755	20241113	27.83	7860	-38.93	20240108	3755	27.83	20241113	7860	-38.93	20240108	3755	27.83	20241113	3.10	N	041920	500	92 억	122200	N	N	N	N
111	20241211	110450	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4810	80	2	1.69	45852465	9569	16.60	4730	4850	4730	6140	3315	4730	4791.77	0.66	0	1280	5036	4882	4586	4432	4136	4960	4510	93	1410	500	3020	5	1	18598223	895	8.65	0.76	12	0.05	556.00	6303.00	8050	20231205	-40.25	3755	20241113	28.10	7860	-38.80	20240108	3755	28.10	20241113	7860	-38.80	20240108	3755	28.10	20241113	3.10	N	041920	500	92 억	122200	N	N	N	N
112	20241211	100451	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4820	90	2	1.90	25652655	5361	9.30	4730	4850	4730	6140	3315	4730	4785.05	0.66	0	1576	5036	4882	4586	4432	4136	4960	4510	93	1410	500	3020	5	1	18598223	896	8.67	0.76	12	0.03	556.00	6303.00	8050	20231205	-40.12	3755	20241113	28.36	7860	-38.68	20240108	3755	28.36	20241113	7860	-38.68	20240108	3755	28.36	20241113	3.10	N	041920	500	92 억	122200	N	N	N	N
113	20241211	090453	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4830	100	2	2.11	13055240	2748	4.77	4730	4830	4730	6140	3315	4730	4750.82	0.66	0	417	5036	4882	4586	4432	4136	4960	4510	93	1410	500	3020	5	1	18598223	898	8.69	0.77	12	0.01	556.00	6303.00	8050	20231205	-40.00	3755	20241113	28.63	7860	-38.55	20240108	3755	28.63	20241113	7860	-38.55	20240108	3755	28.63	20241113	3.10	N	041920	500	92 억	122200	N	N	N	N
114	20241210	160448	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4730	425	2	9.87	263711425	57648	53.78	4290	4740	4290	5590	3015	4305	4574.51	0.59	0	13134	4928	4616	4363	4051	3798	4490	3925	93	1285	500	2750	5	1	18598223	880	8.51	0.75	12	0.31	556.00	6303.00	8050	20231205	-41.24	3755	20241113	25.97	7860	-39.82	20240108	3755	25.97	20241113	7860	-39.82	20240108	3755	25.97	20241113	3.13	N	041920	500	92 억	109164	N	N	N	N
115	20241210	150449	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4705	400	2	9.29	243357255	53337	49.76	4290	4740	4290	5590	3015	4305	4562.63	0.59	0	13320	4928	4616	4363	4051	3798	4490	3925	93	1285	500	2750	5	1	18598223	875	8.46	0.75	12	0.29	556.00	6303.00	8050	20231205	-41.55	3755	20241113	25.30	7860	-40.14	20240108	3755	25.30	20241113	7860	-40.14	20240108	3755	25.30	20241113	3.13	N	041920	500	92 억	109164	N	N	N	N
116	20241210	140448	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4725	420	2	9.76	216752660	47689	44.49	4290	4740	4290	5590	3015	4305	4545.13	0.59	0	14631	4928	4616	4363	4051	3798	4490	3925	93	1285	500	2750	5	1	18598223	879	8.50	0.75	12	0.26	556.00	6303.00	8050	20231205	-41.30	3755	20241113	25.83	7860	-39.89	20240108	3755	25.83	20241113	7860	-39.89	20240108	3755	25.83	20241113	3.13	N	041920	500	92 억	109164	N	N	N	N
117	20241210	130447	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4565	260	2	6.04	167086890	36977	34.49	4290	4710	4290	5590	3015	4305	4518.67	0.59	0	12533	4928	4616	4363	4051	3798	4490	3925	93	1285	500	2750	5	1	18598223	849	8.21	0.72	12	0.20	556.00	6303.00	8050	20231205	-43.29	3755	20241113	21.57	7860	-41.92	20240108	3755	21.57	20241113	7860	-41.92	20240108	3755	21.57	20241113	3.13	N	041920	500	92 억	109164	N	N	N	N
118	20241210	120448	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4550	245	2	5.69	150375105	33301	31.07	4290	4710	4290	5590	3015	4305	4515.63	0.59	0	10934	4928	4616	4363	4051	3798	4490	3925	93	1285	500	2750	5	1	18598223	846	8.18	0.72	12	0.18	556.00	6303.00	8050	20231205	-43.48	3755	20241113	21.17	7860	-42.11	20240108	3755	21.17	20241113	7860	-42.11	20240108	3755	21.17	20241113	3.13	N	041920	500	92 억	109164	N	N	N	N
119	20241210	110447	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4570	265	2	6.16	131489420	29161	27.20	4290	4710	4290	5590	3015	4305	4509.08	0.59	0	9308	4928	4616	4363	4051	3798	4490	3925	93	1285	500	2750	5	1	18598223	850	8.22	0.73	12	0.16	556.00	6303.00	8050	20231205	-43.23	3755	20241113	21.70	7860	-41.86	20240108	3755	21.70	20241113	7860	-41.86	20240108	3755	21.70	20241113	3.13	N	041920	500	92 억	109164	N	N	N	N
120	20241210	100447	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4605	300	2	6.97	108718860	24165	22.54	4290	4710	4290	5590	3015	4305	4499.02	0.59	0	8172	4928	4616	4363	4051	3798	4490	3925	93	1285	500	2750	5	1	18598223	856	8.28	0.73	12	0.13	556.00	6303.00	8050	20231205	-42.80	3755	20241113	22.64	7860	-41.41	20240108	3755	22.64	20241113	7860	-41.41	20240108	3755	22.64	20241113	3.13	N	041920	500	92 억	109164	N	N	N	N
121	20241210	090451	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4375	70	2	1.63	9108905	2094	1.95	4290	4450	4290	5590	3015	4305	4350.00	0.59	0	-282	4928	4616	4363	4051	3798	4490	3925	93	1285	500	2750	5	1	18598223	814	7.87	0.69	12	0.01	556.00	6303.00	8050	20231205	-45.65	3755	20241113	16.51	7860	-44.34	20240108	3755	16.51	20241113	7860	-44.34	20240108	3755	16.51	20241113	3.13	N	041920	500	92 억	109164	N	N	N	N
122	20241209	160446	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4305	-430	5	-9.08	466569970	107147	224.90	4625	4675	4110	6150	3315	4735	4357.86	0.55	0	6622	5038	4886	4783	4631	4528	4835	4580	93	1415	500	3030	5	1	18598223	801	7.74	0.68	12	0.58	556.00	6303.00	8050	20231205	-46.52	3755	20241113	14.65	7860	-45.23	20240108	3755	14.65	20241113	7860	-45.23	20240108	3755	14.65	20241113	3.12	N	041920	500	92 억	102348	N	N	N	N
123	20241209	150448	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4455	-280	5	-5.91	392053565	89846	188.59	4625	4675	4110	6150	3315	4735	4363.62	0.55	0	6729	5038	4886	4783	4631	4528	4835	4580	93	1415	500	3030	5	1	18598223	829	8.01	0.71	12	0.48	556.00	6303.00	8050	20231205	-44.66	3755	20241113	18.64	7860	-43.32	20240108	3755	18.64	20241113	7860	-43.32	20240108	3755	18.64	20241113	3.12	N	041920	500	92 억	102348	N	N	N	N
124	20241209	140447	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4500	-235	5	-4.96	355089025	81418	170.90	4625	4675	4110	6150	3315	4735	4361.31	0.55	0	3878	5038	4886	4783	4631	4528	4835	4580	93	1415	500	3030	5	1	18598223	837	8.09	0.71	12	0.44	556.00	6303.00	8050	20231205	-44.10	3755	20241113	19.84	7860	-42.75	20240108	3755	19.84	20241113	7860	-42.75	20240108	3755	19.84	20241113	3.12	N	041920	500	92 억	102348	N	N	N	N
125	20241209	130448	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4280	-455	5	-9.61	224848140	51898	108.93	4625	4675	4110	6150	3315	4735	4332.50	0.55	0	-3886	5038	4886	4783	4631	4528	4835	4580	93	1415	500	3030	5	1	18598223	796	7.70	0.68	12	0.28	556.00	6303.00	8050	20231205	-46.83	3755	20241113	13.98	7860	-45.55	20240108	3755	13.98	20241113	7860	-45.55	20240108	3755	13.98	20241113	3.12	N	041920	500	92 억	102348	N	N	N	N
126	20241209	120447	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4265	-470	5	-9.93	133179670	30364	63.73	4625	4675	4165	6150	3315	4735	4386.10	0.55	0	-1068	5038	4886	4783	4631	4528	4835	4580	93	1415	500	3030	5	1	18598223	793	7.67	0.68	12	0.16	556.00	6303.00	8050	20231205	-47.02	3755	20241113	13.58	7860	-45.74	20240108	3755	13.58	20241113	7860	-45.74	20240108	3755	13.58	20241113	3.12	N	041920	500	92 억	102348	N	N	N	N
127	20241209	110448	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4395	-340	5	-7.18	88685200	19964	41.90	4625	4675	4365	6150	3315	4735	4442.26	0.55	0	-480	5038	4886	4783	4631	4528	4835	4580	93	1415	500	3030	5	1	18598223	817	7.90	0.70	12	0.11	556.00	6303.00	8050	20231205	-45.40	3755	20241113	17.04	7860	-44.08	20240108	3755	17.04	20241113	7860	-44.08	20240108	3755	17.04	20241113	3.12	N	041920	500	92 억	102348	N	N	N	N
128	20241209	100447	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4440	-295	5	-6.23	61465195	13788	28.94	4625	4675	4400	6150	3315	4735	4457.88	0.55	0	-371	5038	4886	4783	4631	4528	4835	4580	93	1415	500	3030	5	1	18598223	826	7.99	0.70	12	0.07	556.00	6303.00	8050	20231205	-44.84	3755	20241113	18.24	7860	-43.51	20240108	3755	18.24	20241113	7860	-43.51	20240108	3755	18.24	20241113	3.12	N	041920	500	92 억	102348	N	N	N	N
129	20241209	090445	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4625	-110	5	-2.32	6762450	1468	3.08	4625	4675	4590	6150	3315	4735	4606.57	0.55	0	-14	5038	4886	4783	4631	4528	4835	4580	93	1415	500	3030	5	1	18598223	860	8.32	0.73	12	0.01	556.00	6303.00	8050	20231205	-42.55	3755	20241113	23.17	7860	-41.16	20240108	3755	23.17	20241113	7860	-41.16	20240108	3755	23.17	20241113	3.12	N	041920	500	92 억	102348	N	N	N	N
130	20241206	160443	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4735	-200	5	-4.05	216684925	45690	254.92	4935	4935	4680	6410	3455	4935	4742.50	0.57	0	-4123	5071	5002	4941	4872	4811	4972	4842	93	1475	500	3150	5	1	18598223	881	8.52	0.75	12	0.25	556.00	6303.00	8050	20231205	-41.18	3755	20241113	26.10	7860	-39.76	20240108	3755	26.10	20241113	8050	-41.18	20231206	3755	26.10	20241113	3.10	N	041920	500	92 억	106466	N	N	N	N
131	20241206	150445	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4720	-215	5	-4.36	174449065	36727	204.92	4935	4935	4680	6410	3455	4935	4749.89	0.57	0	-4568	5071	5002	4941	4872	4811	4972	4842	93	1475	500	3150	5	1	18598223	878	8.49	0.75	12	0.20	556.00	6303.00	8050	20231205	-41.37	3755	20241113	25.70	7860	-39.95	20240108	3755	25.70	20241113	8050	-41.37	20231206	3755	25.70	20241113	3.10	N	041920	500	92 억	106466	N	N	N	N
132	20241206	140443	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4705	-230	5	-4.66	148246625	31150	173.80	4935	4935	4680	6410	3455	4935	4759.12	0.57	0	-5569	5071	5002	4941	4872	4811	4972	4842	93	1475	500	3150	5	1	18598223	875	8.46	0.75	12	0.17	556.00	6303.00	8050	20231205	-41.55	3755	20241113	25.30	7860	-40.14	20240108	3755	25.30	20241113	8050	-41.55	20231206	3755	25.30	20241113	3.10	N	041920	500	92 억	106466	N	N	N	N
133	20241206	130444	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4725	-210	5	-4.26	111270580	23289	129.94	4935	4935	4710	6410	3455	4935	4777.82	0.57	0	-4974	5071	5002	4941	4872	4811	4972	4842	93	1475	500	3150	5	1	18598223	879	8.50	0.75	12	0.13	556.00	6303.00	8050	20231205	-41.30	3755	20241113	25.83	7860	-39.89	20240108	3755	25.83	20241113	8050	-41.30	20231206	3755	25.83	20241113	3.10	N	041920	500	92 억	106466	N	N	N	N
134	20241206	120442	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4755	-180	5	-3.65	93097680	19441	108.47	4935	4935	4735	6410	3455	4935	4788.73	0.57	0	-5188	5071	5002	4941	4872	4811	4972	4842	93	1475	500	3150	5	1	18598223	884	8.55	0.75	12	0.10	556.00	6303.00	8050	20231205	-40.93	3755	20241113	26.63	7860	-39.50	20240108	3755	26.63	20241113	8050	-40.93	20231206	3755	26.63	20241113	3.10	N	041920	500	92 억	106466	N	N	N	N
135	20241206	110444	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4755	-180	5	-3.65	62949260	13107	73.13	4935	4935	4735	6410	3455	4935	4802.72	0.57	0	-5398	5071	5002	4941	4872	4811	4972	4842	93	1475	500	3150	5	1	18598223	884	8.55	0.75	12	0.07	556.00	6303.00	8050	20231205	-40.93	3755	20241113	26.63	7860	-39.50	20240108	3755	26.63	20241113	8050	-40.93	20231206	3755	26.63	20241113	3.10	N	041920	500	92 억	106466	N	N	N	N
136	20241206	100441	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4800	-135	5	-2.74	32804625	6794	37.91	4935	4935	4800	6410	3455	4935	4828.47	0.57	0	-3339	5071	5002	4941	4872	4811	4972	4842	93	1475	500	3150	5	1	18598223	893	8.63	0.76	12	0.04	556.00	6303.00	8050	20231205	-40.37	3755	20241113	27.83	7860	-38.93	20240108	3755	27.83	20241113	8050	-40.37	20231206	3755	27.83	20241113	3.10	N	041920	500	92 억	106466	N	N	N	N
137	20241206	090443	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4905	-30	5	-0.61	8019455	1647	9.19	4935	4935	4810	6410	3455	4935	4869.13	0.57	0	-539	5071	5002	4941	4872	4811	4972	4842	93	1475	500	3150	5	1	18598223	912	8.82	0.78	12	0.01	556.00	6303.00	8050	20231205	-39.07	3755	20241113	30.63	7860	-37.60	20240108	3755	30.63	20241113	8050	-39.07	20231206	3755	30.63	20241113	3.10	N	041920	500	92 억	106466	N	N	N	N
138	20241205	160436	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4935	-45	5	-0.90	87916100	17902	44.72	4980	5010	4880	6470	3490	4980	4910.94	0.58	0	-1001	5143	5061	4958	4876	4773	5010	4825	93	1490	500	3180	5	1	18598223	918	8.88	0.78	12	0.10	556.00	6303.00	8310	20231128	-40.61	3755	20241113	31.42	7860	-37.21	20240108	3755	31.42	20241113	8050	-38.70	20231205	3755	31.42	20241113	3.07	N	041920	500	92 억	107467	N	N	N	N
139	20241205	150439	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4880	-100	5	-2.01	77143725	15716	39.26	4980	5010	4880	6470	3490	4980	4908.61	0.58	0	-604	5143	5061	4958	4876	4773	5010	4825	93	1490	500	3180	5	1	18598223	908	8.78	0.77	12	0.08	556.00	6303.00	8310	20231128	-41.28	3755	20241113	29.96	7860	-37.91	20240108	3755	29.96	20241113	8050	-39.38	20231205	3755	29.96	20241113	3.07	N	041920	500	92 억	107467	N	N	N	N
140	20241205	140437	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4895	-85	5	-1.71	68190510	13884	34.68	4980	5010	4885	6470	3490	4980	4911.45	0.58	0	-624	5143	5061	4958	4876	4773	5010	4825	93	1490	500	3180	5	1	18598223	910	8.80	0.78	12	0.07	556.00	6303.00	8310	20231128	-41.10	3755	20241113	30.36	7860	-37.72	20240108	3755	30.36	20241113	8050	-39.19	20231205	3755	30.36	20241113	3.07	N	041920	500	92 억	107467	N	N	N	N
141	20241205	130437	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4910	-70	5	-1.41	58757510	11962	29.88	4980	5010	4885	6470	3490	4980	4912.01	0.58	0	-404	5143	5061	4958	4876	4773	5010	4825	93	1490	500	3180	5	1	18598223	913	8.83	0.78	12	0.06	556.00	6303.00	8310	20231128	-40.91	3755	20241113	30.76	7860	-37.53	20240108	3755	30.76	20241113	8050	-39.01	20231205	3755	30.76	20241113	3.07	N	041920	500	92 억	107467	N	N	N	N
142	20241205	120438	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4925	-55	5	-1.10	55755110	11349	28.35	4980	5010	4885	6470	3490	4980	4912.78	0.58	0	-380	5143	5061	4958	4876	4773	5010	4825	93	1490	500	3180	5	1	18598223	916	8.86	0.78	12	0.06	556.00	6303.00	8310	20231128	-40.73	3755	20241113	31.16	7860	-37.34	20240108	3755	31.16	20241113	8050	-38.82	20231205	3755	31.16	20241113	3.07	N	041920	500	92 억	107467	N	N	N	N
143	20241205	110436	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4890	-90	5	-1.81	44765260	9103	22.74	4980	5010	4885	6470	3490	4980	4917.64	0.58	0	-379	5143	5061	4958	4876	4773	5010	4825	93	1490	500	3180	5	1	18598223	909	8.79	0.78	12	0.05	556.00	6303.00	8310	20231128	-41.16	3755	20241113	30.23	7860	-37.79	20240108	3755	30.23	20241113	8050	-39.25	20231205	3755	30.23	20241113	3.07	N	041920	500	92 억	107467	N	N	N	N
144	20241205	100434	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4915	-65	5	-1.31	37237425	7567	18.90	4980	5010	4885	6470	3490	4980	4921.03	0.58	0	-388	5143	5061	4958	4876	4773	5010	4825	93	1490	500	3180	5	1	18598223	914	8.84	0.78	12	0.04	556.00	6303.00	8310	20231128	-40.85	3755	20241113	30.89	7860	-37.47	20240108	3755	30.89	20241113	8050	-38.94	20231205	3755	30.89	20241113	3.07	N	041920	500	92 억	107467	N	N	N	N
145	20241205	090437	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4975	-5	5	-0.10	3903035	785	1.96	4980	4980	4960	6470	3490	4980	4972.02	0.58	0	-322	5143	5061	4958	4876	4773	5010	4825	93	1490	500	3180	5	1	18598223	925	8.95	0.79	12	0.00	556.00	6303.00	8310	20231128	-40.13	3755	20241113	32.49	7860	-36.70	20240108	3755	32.49	20241113	8050	-38.20	20231205	3755	32.49	20241113	3.07	N	041920	500	92 억	107467	N	N	N	N
146	20241204	160429	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4980	-130	5	-2.54	195396765	39580	85.23	5040	5040	4855	6640	3580	5110	4936.76	0.59	0	-1946	5210	5160	5080	5030	4950	5185	5055	93	1530	500	3270	5	1	18598223	926	8.96	0.79	12	0.21	556.00	6303.00	8380	20231127	-40.57	3755	20241113	32.62	7860	-36.64	20240108	3755	32.62	20241113	8050	-38.14	20231205	3755	32.62	20241113	3.09	N	041920	500	92 억	109328	N	N	N	N
147	20241204	150431	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4930	-180	5	-3.52	158976600	32230	69.40	5040	5040	4855	6640	3580	5110	4932.57	0.59	0	-2362	5210	5160	5080	5030	4950	5185	5055	93	1530	500	3270	5	1	18598223	917	8.87	0.78	12	0.17	556.00	6303.00	8380	20231127	-41.17	3755	20241113	31.29	7860	-37.28	20240108	3755	31.29	20241113	8050	-38.76	20231205	3755	31.29	20241113	3.09	N	041920	500	92 억	109328	N	N	N	N
148	20241204	140430	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4940	-170	5	-3.33	132980695	26953	58.04	5040	5040	4855	6640	3580	5110	4933.80	0.59	0	-2695	5210	5160	5080	5030	4950	5185	5055	93	1530	500	3270	5	1	18598223	919	8.88	0.78	12	0.14	556.00	6303.00	8380	20231127	-41.05	3755	20241113	31.56	7860	-37.15	20240108	3755	31.56	20241113	8050	-38.63	20231205	3755	31.56	20241113	3.09	N	041920	500	92 억	109328	N	N	N	N
149	20241204	130426	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4920	-190	5	-3.72	126642775	25666	55.27	5040	5040	4855	6640	3580	5110	4934.26	0.59	0	-2743	5210	5160	5080	5030	4950	5185	5055	93	1530	500	3270	5	1	18598223	915	8.85	0.78	12	0.14	556.00	6303.00	8380	20231127	-41.29	3755	20241113	31.03	7860	-37.40	20240108	3755	31.03	20241113	8050	-38.88	20231205	3755	31.03	20241113	3.09	N	041920	500	92 억	109328	N	N	N	N
150	20241204	120424	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4905	-205	5	-4.01	106723955	21608	46.53	5040	5040	4855	6640	3580	5110	4939.09	0.59	0	-2347	5210	5160	5080	5030	4950	5185	5055	93	1530	500	3270	5	1	18598223	912	8.82	0.78	12	0.12	556.00	6303.00	8380	20231127	-41.47	3755	20241113	30.63	7860	-37.60	20240108	3755	30.63	20241113	8050	-39.07	20231205	3755	30.63	20241113	3.09	N	041920	500	92 억	109328	N	N	N	N
151	20241204	110423	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4920	-190	5	-3.72	79056210	15961	34.37	5040	5040	4915	6640	3580	5110	4953.09	0.59	0	2360	5210	5160	5080	5030	4950	5185	5055	93	1530	500	3270	5	1	18598223	915	8.85	0.78	12	0.09	556.00	6303.00	8380	20231127	-41.29	3755	20241113	31.03	7860	-37.40	20240108	3755	31.03	20241113	8050	-38.88	20231205	3755	31.03	20241113	3.09	N	041920	500	92 억	109328	N	N	N	N
152	20241204	100423	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4955	-155	5	-3.03	64155530	12937	27.86	5040	5040	4915	6640	3580	5110	4959.07	0.59	0	3812	5210	5160	5080	5030	4950	5185	5055	93	1530	500	3270	5	1	18598223	922	8.91	0.79	12	0.07	556.00	6303.00	8380	20231127	-40.87	3755	20241113	31.96	7860	-36.96	20240108	3755	31.96	20241113	8050	-38.45	20231205	3755	31.96	20241113	3.09	N	041920	500	92 억	109328	N	N	N	N
153	20241204	090428	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4965	-145	5	-2.84	14066305	2825	6.08	5040	5040	4965	6640	3580	5110	4979.22	0.59	0	844	5210	5160	5080	5030	4950	5185	5055	93	1530	500	3270	5	1	18598223	923	8.93	0.79	12	0.02	556.00	6303.00	8380	20231127	-40.75	3755	20241113	32.22	7860	-36.83	20240108	3755	32.22	20241113	8050	-38.32	20231205	3755	32.22	20241113	3.09	N	041920	500	92 억	109328	N	N	N	N
154	20241203	160450	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5110	10	2	0.20	234755720	46425	56.50	5040	5130	5000	6630	3570	5100	5056.67	0.59	0	-584	5260	5180	5070	4990	4880	5220	5030	93	1530	500	3260	10	1	18598223	950	9.19	0.81	12	0.25	556.00	6303.00	8440	20231124	-39.45	3755	20241113	36.09	7860	-34.99	20240108	3755	36.09	20241113	8050	-36.52	20231205	3755	36.09	20241113	3.02	N	041920	500	92 억	110099	N	N	N	N
155	20241203	150501	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5080	-20	5	-0.39	229375490	45372	55.22	5040	5130	5000	6630	3570	5100	5055.44	0.59	0	-582	5260	5180	5070	4990	4880	5220	5030	93	1530	500	3260	10	1	18598223	945	9.14	0.81	12	0.24	556.00	6303.00	8440	20231124	-39.81	3755	20241113	35.29	7860	-35.37	20240108	3755	35.29	20241113	8050	-36.89	20231205	3755	35.29	20241113	3.02	N	041920	500	92 억	110099	N	N	N	N
156	20241203	140452	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5030	-70	5	-1.37	101960950	20226	24.62	5040	5110	5000	6630	3570	5100	5041.08	0.59	0	-2352	5260	5180	5070	4990	4880	5220	5030	93	1530	500	3260	10	1	18598223	935	9.05	0.80	12	0.11	556.00	6303.00	8440	20231124	-40.40	3755	20241113	33.95	7860	-36.01	20240108	3755	33.95	20241113	8050	-37.52	20231205	3755	33.95	20241113	3.02	N	041920	500	92 억	110099	N	N	N	N
157	20241203	130449	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5020	-80	5	-1.57	79678120	15793	19.22	5040	5110	5000	6630	3570	5100	5045.15	0.59	0	-686	5260	5180	5070	4990	4880	5220	5030	93	1530	500	3260	10	1	18598223	934	9.03	0.80	12	0.08	556.00	6303.00	8440	20231124	-40.52	3755	20241113	33.69	7860	-36.13	20240108	3755	33.69	20241113	8050	-37.64	20231205	3755	33.69	20241113	3.02	N	041920	500	92 억	110099	N	N	N	N
158	20241203	120508	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5060	-40	5	-0.78	63825630	12645	15.39	5040	5110	5000	6630	3570	5100	5047.50	0.59	0	-1166	5260	5180	5070	4990	4880	5220	5030	93	1530	500	3260	10	1	18598223	941	9.10	0.80	12	0.07	556.00	6303.00	8440	20231124	-40.05	3755	20241113	34.75	7860	-35.62	20240108	3755	34.75	20241113	8050	-37.14	20231205	3755	34.75	20241113	3.02	N	041920	500	92 억	110099	N	N	N	N
159	20241203	110450	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5040	-60	5	-1.18	53251880	10550	12.84	5040	5110	5000	6630	3570	5100	5047.57	0.59	0	-1136	5260	5180	5070	4990	4880	5220	5030	93	1530	500	3260	10	1	18598223	937	9.06	0.80	12	0.06	556.00	6303.00	8440	20231124	-40.28	3755	20241113	34.22	7860	-35.88	20240108	3755	34.22	20241113	8050	-37.39	20231205	3755	34.22	20241113	3.02	N	041920	500	92 억	110099	N	N	N	N
160	20241203	100441	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5040	-60	5	-1.18	32149340	6357	7.74	5040	5110	5010	6630	3570	5100	5057.31	0.59	0	-1597	5260	5180	5070	4990	4880	5220	5030	93	1530	500	3260	10	1	18598223	937	9.06	0.80	12	0.03	556.00	6303.00	8440	20231124	-40.28	3755	20241113	34.22	7860	-35.88	20240108	3755	34.22	20241113	8050	-37.39	20231205	3755	34.22	20241113	3.02	N	041920	500	92 억	110099	N	N	N	N
161	20241203	090441	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5060	-40	5	-0.78	7848630	1549	1.89	5040	5110	5040	6630	3570	5100	5066.90	0.59	0	93	5260	5180	5070	4990	4880	5220	5030	93	1530	500	3260	10	1	18598223	941	9.10	0.80	12	0.01	556.00	6303.00	8440	20231124	-40.05	3755	20241113	34.75	7860	-35.62	20240108	3755	34.75	20241113	8050	-37.14	20231205	3755	34.75	20241113	3.02	N	041920	500	92 억	110099	N	N	N	N
162	20241202	160428	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5100	-10	5	-0.20	410123475	81957	98.58	5030	5150	4960	6640	3580	5110	5004.13	0.58	0	2682	5266	5187	5091	5012	4916	5227	5052	93	1530	500	3270	10	1	18598223	949	9.17	0.81	12	0.44	556.00	6303.00	8440	20231124	-39.57	3755	20241113	35.82	7860	-35.11	20240108	3755	35.82	20241113	8050	-36.65	20231205	3755	35.82	20241113	3.02	N	041920	500	92 억	107254	N	N	N	N
163	20241202	150458	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4970	-140	5	-2.74	336551520	67263	80.91	5030	5150	4970	6640	3580	5110	5003.51	0.58	0	8398	5266	5187	5091	5012	4916	5227	5052	93	1530	500	3270	5	1	18598223	924	8.94	0.79	12	0.36	556.00	6303.00	8440	20231124	-41.11	3755	20241113	32.36	7860	-36.77	20240108	3755	32.36	20241113	8050	-38.26	20231205	3755	32.36	20241113	3.02	N	041920	500	92 억	107254	N	N	N	N
164	20241202	140438	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5000	-110	5	-2.15	271642905	54273	65.28	5030	5150	4975	6640	3580	5110	5005.12	0.58	0	5937	5266	5187	5091	5012	4916	5227	5052	93	1530	500	3270	10	1	18598223	930	8.99	0.79	12	0.29	556.00	6303.00	8440	20231124	-40.76	3755	20241113	33.16	7860	-36.39	20240108	3755	33.16	20241113	8050	-37.89	20231205	3755	33.16	20241113	3.02	N	041920	500	92 억	107254	N	N	N	N
165	20241202	130440	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5040	-70	5	-1.37	267341535	53413	64.25	5030	5150	4975	6640	3580	5110	5005.18	0.58	0	5219	5266	5187	5091	5012	4916	5227	5052	93	1530	500	3270	10	1	18598223	937	9.06	0.80	12	0.29	556.00	6303.00	8440	20231124	-40.28	3755	20241113	34.22	7860	-35.88	20240108	3755	34.22	20241113	8050	-37.39	20231205	3755	34.22	20241113	3.02	N	041920	500	92 억	107254	N	N	N	N
166	20241202	120455	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4995	-115	5	-2.25	253328675	50606	60.87	5030	5150	4975	6640	3580	5110	5005.90	0.58	0	4588	5266	5187	5091	5012	4916	5227	5052	93	1530	500	3270	5	1	18598223	929	8.98	0.79	12	0.27	556.00	6303.00	8440	20231124	-40.82	3755	20241113	33.02	7860	-36.45	20240108	3755	33.02	20241113	8050	-37.95	20231205	3755	33.02	20241113	3.02	N	041920	500	92 억	107254	N	N	N	N
167	20241202	110429	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5020	-90	5	-1.76	226694215	45273	54.46	5030	5150	4975	6640	3580	5110	5007.27	0.58	0	4075	5266	5187	5091	5012	4916	5227	5052	93	1530	500	3270	10	1	18598223	934	9.03	0.80	12	0.24	556.00	6303.00	8440	20231124	-40.52	3755	20241113	33.69	7860	-36.13	20240108	3755	33.69	20241113	8050	-37.64	20231205	3755	33.69	20241113	3.02	N	041920	500	92 억	107254	N	N	N	N
168	20241202	100428	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5020	-90	5	-1.76	112362480	22398	26.94	5030	5150	4980	6640	3580	5110	5016.63	0.58	0	-1917	5266	5187	5091	5012	4916	5227	5052	93	1530	500	3270	10	1	18598223	934	9.03	0.80	12	0.12	556.00	6303.00	8440	20231124	-40.52	3755	20241113	33.69	7860	-36.13	20240108	3755	33.69	20241113	8050	-37.64	20231205	3755	33.69	20241113	3.02	N	041920	500	92 억	107254	N	N	N	N
169	20241202	090428	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5050	-60	5	-1.17	7504400	1490	1.79	5030	5060	5030	6640	3580	5110	5036.46	0.58	0	423	5266	5187	5091	5012	4916	5227	5052	93	1530	500	3270	10	1	18598223	939	9.08	0.80	12	0.01	556.00	6303.00	8440	20231124	-40.17	3755	20241113	34.49	7860	-35.75	20240108	3755	34.49	20241113	8050	-37.27	20231205	3755	34.49	20241113	3.02	N	041920	500	92 억	107254	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History