KissMeData/225190/price/prices-20241201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

ened 61b7199ccb Add accumulated files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	161042	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2600	15	2	0.58	1461311425	562885	40.44	2535	2640	2520	3360	1810	2585	2596.54	0.82	42674	44309	2855	2720	2630	2495	2405	2675	2450	51	775	100	1650	5	1	50748440	1319	185.71	4.38	12	1.11	14.00	593.00	3760	20241112	-30.85	1466	20240806	77.35	3760	-30.85	20241112	1466	77.35	20240806	9650	-73.06	20240404	1466	77.35	20240806	2.42	N	225190	100	50 억	417244	N	N	N	N
3	20241231	151026	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2600	15	2	0.58	1461311425	562885	40.44	2535	2640	2520	3360	1810	2585	2596.54	0.82	42674	44309	2855	2720	2630	2495	2405	2675	2450	51	775	100	1650	5	1	50748440	1319	185.71	4.38	12	1.11	14.00	593.00	3760	20241112	-30.85	1466	20240806	77.35	3760	-30.85	20241112	1466	77.35	20240806	9650	-73.06	20240404	1466	77.35	20240806	2.42	N	225190	100	50 억	417244	N	N	N	N
4	20241231	141041	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2600	15	2	0.58	1461311425	562885	40.44	2535	2640	2520	3360	1810	2585	2596.54	0.82	42674	44309	2855	2720	2630	2495	2405	2675	2450	51	775	100	1650	5	1	50748440	1319	185.71	4.38	12	1.11	14.00	593.00	3760	20241112	-30.85	1466	20240806	77.35	3760	-30.85	20241112	1466	77.35	20240806	9650	-73.06	20240404	1466	77.35	20240806	2.42	N	225190	100	50 억	417244	N	N	N	N
5	20241231	131042	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2600	15	2	0.58	1461311425	562885	40.44	2535	2640	2520	3360	1810	2585	2596.54	0.82	42674	44309	2855	2720	2630	2495	2405	2675	2450	51	775	100	1650	5	1	50748440	1319	185.71	4.38	12	1.11	14.00	593.00	3760	20241112	-30.85	1466	20240806	77.35	3760	-30.85	20241112	1466	77.35	20240806	9650	-73.06	20240404	1466	77.35	20240806	2.42	N	225190	100	50 억	417244	N	N	N	N
6	20241231	121041	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2600	15	2	0.58	1461311425	562885	40.44	2535	2640	2520	3360	1810	2585	2596.54	0.82	42674	44309	2855	2720	2630	2495	2405	2675	2450	51	775	100	1650	5	1	50748440	1319	185.71	4.38	12	1.11	14.00	593.00	3760	20241112	-30.85	1466	20240806	77.35	3760	-30.85	20241112	1466	77.35	20240806	9650	-73.06	20240404	1466	77.35	20240806	2.42	N	225190	100	50 억	417244	N	N	N	N
7	20241231	111040	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2600	15	2	0.58	1461311425	562885	40.44	2535	2640	2520	3360	1810	2585	2596.54	0.82	42674	44309	2855	2720	2630	2495	2405	2675	2450	51	775	100	1650	5	1	50748440	1319	185.71	4.38	12	1.11	14.00	593.00	3760	20241112	-30.85	1466	20240806	77.35	3760	-30.85	20241112	1466	77.35	20240806	9650	-73.06	20240404	1466	77.35	20240806	2.42	N	225190	100	50 억	417244	N	N	N	N
8	20241231	101034	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2600	15	2	0.58	1461311425	562885	40.44	2535	2640	2520	3360	1810	2585	2596.54	0.82	42674	44309	2855	2720	2630	2495	2405	2675	2450	51	775	100	1650	5	1	50748440	1319	185.71	4.38	12	1.11	14.00	593.00	3760	20241112	-30.85	1466	20240806	77.35	3760	-30.85	20241112	1466	77.35	20240806	9650	-73.06	20240404	1466	77.35	20240806	2.42	N	225190	100	50 억	417244	N	N	N	N
9	20241231	091038	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2600	15	2	0.58	1461311425	562885	40.44	2535	2640	2520	3360	1810	2585	2596.54	0.82	42674	44309	2855	2720	2630	2495	2405	2675	2450	51	775	100	1650	5	1	50748440	1319	185.71	4.38	12	1.11	14.00	593.00	3760	20241112	-30.85	1466	20240806	77.35	3760	-30.85	20241112	1466	77.35	20240806	9650	-73.06	20240404	1466	77.35	20240806	2.42	N	225190	100	50 억	417244	N	N	N	N
10	20241230	161036	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2600	15	2	0.58	1397611025	538262	38.68	2535	2640	2520	3360	1810	2585	2596.54	0.74	0	44309	2855	2720	2630	2495	2405	2675	2450	51	775	100	1650	5	1	50748440	1319	185.71	4.38	12	1.06	14.00	593.00	3760	20241112	-30.85	1466	20240806	77.35	3760	-30.85	20241112	1466	77.35	20240806	9650	-73.06	20240404	1466	77.35	20240806	2.42	N	225190	100	50 억	374570	N	N	N	N
11	20241230	151038	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2595	10	2	0.39	1269479310	489001	35.14	2535	2640	2520	3360	1810	2585	2596.10	0.74	0	41304	2855	2720	2630	2495	2405	2675	2450	51	775	100	1650	5	1	50748440	1317	185.36	4.38	12	0.96	14.00	593.00	3760	20241112	-30.98	1466	20240806	77.01	3760	-30.98	20241112	1466	77.01	20240806	9650	-73.11	20240404	1466	77.01	20240806	2.42	N	225190	100	50 억	374570	N	N	N	N
12	20241230	141039	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2595	10	2	0.39	1080840880	416520	29.93	2535	2640	2520	3360	1810	2585	2594.96	0.74	0	18716	2855	2720	2630	2495	2405	2675	2450	51	775	100	1650	5	1	50748440	1317	185.36	4.38	12	0.82	14.00	593.00	3760	20241112	-30.98	1466	20240806	77.01	3760	-30.98	20241112	1466	77.01	20240806	9650	-73.11	20240404	1466	77.01	20240806	2.42	N	225190	100	50 억	374570	N	N	N	N
13	20241230	131040	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2605	20	2	0.77	937297610	361246	25.96	2535	2640	2520	3360	1810	2585	2594.66	0.74	0	12190	2855	2720	2630	2495	2405	2675	2450	51	775	100	1650	5	1	50748440	1322	186.07	4.39	12	0.71	14.00	593.00	3760	20241112	-30.72	1466	20240806	77.69	3760	-30.72	20241112	1466	77.69	20240806	9650	-73.01	20240404	1466	77.69	20240806	2.42	N	225190	100	50 억	374570	N	N	N	N
14	20241230	121035	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2600	15	2	0.58	806484025	310814	22.33	2535	2640	2520	3360	1810	2585	2594.79	0.74	0	6589	2855	2720	2630	2495	2405	2675	2450	51	775	100	1650	5	1	50748440	1319	185.71	4.38	12	0.61	14.00	593.00	3760	20241112	-30.85	1466	20240806	77.35	3760	-30.85	20241112	1466	77.35	20240806	9650	-73.06	20240404	1466	77.35	20240806	2.42	N	225190	100	50 억	374570	N	N	N	N
15	20241230	111038	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2605	20	2	0.77	682309255	262954	18.89	2535	2640	2520	3360	1810	2585	2594.83	0.74	0	-7415	2855	2720	2630	2495	2405	2675	2450	51	775	100	1650	5	1	50748440	1322	186.07	4.39	12	0.52	14.00	593.00	3760	20241112	-30.72	1466	20240806	77.69	3760	-30.72	20241112	1466	77.69	20240806	9650	-73.01	20240404	1466	77.69	20240806	2.42	N	225190	100	50 억	374570	N	N	N	N
16	20241230	101037	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2615	30	2	1.16	527460325	203673	14.63	2535	2640	2520	3360	1810	2585	2589.77	0.74	0	-2197	2855	2720	2630	2495	2405	2675	2450	51	775	100	1650	5	1	50748440	1327	186.79	4.41	12	0.40	14.00	593.00	3760	20241112	-30.45	1466	20240806	78.38	3760	-30.45	20241112	1466	78.38	20240806	9650	-72.90	20240404	1466	78.38	20240806	2.42	N	225190	100	50 억	374570	N	N	N	N
17	20241230	091039	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2585	0	3	0.00	215601900	84090	6.04	2535	2600	2520	3360	1810	2585	2563.61	0.74	0	14991	2855	2720	2630	2495	2405	2675	2450	51	775	100	1650	5	1	50748440	1312	184.64	4.36	12	0.17	14.00	593.00	3760	20241112	-31.25	1466	20240806	76.33	3760	-31.25	20241112	1466	76.33	20240806	9650	-73.21	20240404	1466	76.33	20240806	2.42	N	225190	100	50 억	374570	N	N	N	N
18	20241227	161033	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2585	-195	5	-7.01	3608434260	1366437	93.37	2735	2765	2540	3610	1950	2780	2640.84	0.65	0	43349	3026	2902	2831	2707	2636	2867	2672	51	830	100	1770	5	1	50748440	1312	184.64	4.36	12	2.69	14.00	593.00	3760	20241112	-31.25	1466	20240806	76.33	3760	-31.25	20241112	1466	76.33	20240806	9650	-73.21	20240404	1466	76.33	20240806	2.35	N	225190	100	50 억	331221	N	N	N	N
19	20241227	151032	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2600	-180	5	-6.47	3444394935	1303124	89.05	2735	2765	2540	3610	1950	2780	2643.12	0.65	0	27816	3026	2902	2831	2707	2636	2867	2672	51	830	100	1770	5	1	50748440	1319	185.71	4.38	12	2.57	14.00	593.00	3760	20241112	-30.85	1466	20240806	77.35	3760	-30.85	20241112	1466	77.35	20240806	9650	-73.06	20240404	1466	77.35	20240806	2.35	N	225190	100	50 억	331221	N	N	N	N
20	20241227	141035	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2600	-180	5	-6.47	3138699945	1185691	81.02	2735	2765	2540	3610	1950	2780	2647.09	0.65	0	10101	3026	2902	2831	2707	2636	2867	2672	51	830	100	1770	5	1	50748440	1319	185.71	4.38	12	2.34	14.00	593.00	3760	20241112	-30.85	1466	20240806	77.35	3760	-30.85	20241112	1466	77.35	20240806	9650	-73.06	20240404	1466	77.35	20240806	2.35	N	225190	100	50 억	331221	N	N	N	N
21	20241227	131033	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2575	-205	5	-7.37	2871269410	1082088	73.94	2735	2765	2540	3610	1950	2780	2653.39	0.65	0	15732	3026	2902	2831	2707	2636	2867	2672	51	830	100	1770	5	1	50748440	1307	183.93	4.34	12	2.13	14.00	593.00	3760	20241112	-31.52	1466	20240806	75.65	3760	-31.52	20241112	1466	75.65	20240806	9650	-73.32	20240404	1466	75.65	20240806	2.35	N	225190	100	50 억	331221	N	N	N	N
22	20241227	121035	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2560	-220	5	-7.91	2532141890	950136	64.93	2735	2765	2540	3610	1950	2780	2664.96	0.65	0	13464	3026	2902	2831	2707	2636	2867	2672	51	830	100	1770	5	1	50748440	1299	182.86	4.32	12	1.87	14.00	593.00	3760	20241112	-31.91	1466	20240806	74.62	3760	-31.91	20241112	1466	74.62	20240806	9650	-73.47	20240404	1466	74.62	20240806	2.35	N	225190	100	50 억	331221	N	N	N	N
23	20241227	111032	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2620	-160	5	-5.76	1963111225	730805	49.94	2735	2765	2605	3610	1950	2780	2686.16	0.65	0	-6588	3026	2902	2831	2707	2636	2867	2672	51	830	100	1770	5	1	50748440	1330	187.14	4.42	12	1.44	14.00	593.00	3760	20241112	-30.32	1466	20240806	78.72	3760	-30.32	20241112	1466	78.72	20240806	9650	-72.85	20240404	1466	78.72	20240806	2.35	N	225190	100	50 억	331221	N	N	N	N
24	20241227	101030	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2705	-75	5	-2.70	1226365845	453434	30.98	2735	2765	2665	3610	1950	2780	2704.53	0.65	0	22205	3026	2902	2831	2707	2636	2867	2672	51	830	100	1770	5	1	50748440	1373	193.21	4.56	12	0.89	14.00	593.00	3760	20241112	-28.06	1466	20240806	84.52	3760	-28.06	20241112	1466	84.52	20240806	9650	-71.97	20240404	1466	84.52	20240806	2.35	N	225190	100	50 억	331221	N	N	N	N
25	20241227	091035	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2720	-60	5	-2.16	423103710	154811	10.58	2735	2765	2700	3610	1950	2780	2732.86	0.65	0	17640	3026	2902	2831	2707	2636	2867	2672	51	830	100	1770	5	1	50748440	1380	194.29	4.59	12	0.31	14.00	593.00	3760	20241112	-27.66	1466	20240806	85.54	3760	-27.66	20241112	1466	85.54	20240806	9650	-71.81	20240404	1466	85.54	20240806	2.35	N	225190	100	50 억	331221	N	N	N	N
26	20241226	161027	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2780	-120	5	-4.14	3861615105	1353612	59.67	2880	2955	2760	3770	2030	2900	2853.23	0.94	0	-146961	3070	2985	2930	2845	2790	2957	2817	51	870	100	1850	5	1	50748440	1411	198.57	4.69	12	2.67	14.00	593.00	3760	20241112	-26.06	1466	20240806	89.63	3760	-26.06	20241112	1466	89.63	20240806	9680	-71.28	20231226	1466	89.63	20240806	2.63	N	225190	100	50 억	477692	N	N	N	N
27	20241226	151025	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2785	-115	5	-3.97	3538048600	1237104	54.53	2880	2955	2775	3770	2030	2900	2859.93	0.94	0	-155740	3070	2985	2930	2845	2790	2957	2817	51	870	100	1850	5	1	50748440	1413	198.93	4.70	12	2.44	14.00	593.00	3760	20241112	-25.93	1466	20240806	89.97	3760	-25.93	20241112	1466	89.97	20240806	9680	-71.23	20231226	1466	89.97	20240806	2.63	N	225190	100	50 억	477692	N	N	N	N
28	20241226	141023	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2825	-75	5	-2.59	2858219910	993835	43.81	2880	2955	2805	3770	2030	2900	2875.94	0.94	0	-202362	3070	2985	2930	2845	2790	2957	2817	51	870	100	1850	5	1	50748440	1434	201.79	4.76	12	1.96	14.00	593.00	3760	20241112	-24.87	1466	20240806	92.70	3760	-24.87	20241112	1466	92.70	20240806	9680	-70.82	20231226	1466	92.70	20240806	2.63	N	225190	100	50 억	477692	N	N	N	N
29	20241226	131025	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2850	-50	5	-1.72	2542864280	882081	38.88	2880	2955	2825	3770	2030	2900	2882.79	0.94	0	-217003	3070	2985	2930	2845	2790	2957	2817	51	870	100	1850	5	1	50748440	1446	203.57	4.81	12	1.74	14.00	593.00	3760	20241112	-24.20	1466	20240806	94.41	3760	-24.20	20241112	1466	94.41	20240806	9680	-70.56	20231226	1466	94.41	20240806	2.63	N	225190	100	50 억	477692	N	N	N	N
30	20241226	121023	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2845	-55	5	-1.90	2385935020	826758	36.44	2880	2955	2830	3770	2030	2900	2885.88	0.94	0	-210822	3070	2985	2930	2845	2790	2957	2817	51	870	100	1850	5	1	50748440	1444	203.21	4.80	12	1.63	14.00	593.00	3760	20241112	-24.34	1466	20240806	94.07	3760	-24.34	20241112	1466	94.07	20240806	9680	-70.61	20231226	1466	94.07	20240806	2.63	N	225190	100	50 억	477692	N	N	N	N
31	20241226	111022	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2850	-50	5	-1.72	1907864135	658841	29.04	2880	2955	2845	3770	2030	2900	2895.78	0.94	0	-161383	3070	2985	2930	2845	2790	2957	2817	51	870	100	1850	5	1	50748440	1446	203.57	4.81	12	1.30	14.00	593.00	3760	20241112	-24.20	1466	20240806	94.41	3760	-24.20	20241112	1466	94.41	20240806	9680	-70.56	20231226	1466	94.41	20240806	2.63	N	225190	100	50 억	477692	N	N	N	N
32	20241226	101025	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2885	-15	5	-0.52	1340402695	460580	20.30	2880	2955	2865	3770	2030	2900	2910.26	0.94	0	-146874	3070	2985	2930	2845	2790	2957	2817	51	870	100	1850	5	1	50748440	1464	206.07	4.87	12	0.91	14.00	593.00	3760	20241112	-23.27	1466	20240806	96.79	3760	-23.27	20241112	1466	96.79	20240806	9680	-70.20	20231226	1466	96.79	20240806	2.63	N	225190	100	50 억	477692	N	N	N	N
33	20241226	091025	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2895	-5	5	-0.17	265567250	92154	4.06	2880	2905	2865	3770	2030	2900	2881.67	0.94	0	5520	3070	2985	2930	2845	2790	2957	2817	51	870	100	1850	5	1	50748440	1469	206.79	4.88	12	0.18	14.00	593.00	3760	20241112	-23.01	1466	20240806	97.48	3760	-23.01	20241112	1466	97.48	20240806	9680	-70.09	20231226	1466	97.48	20240806	2.63	N	225190	100	50 억	477692	N	N	N	N
34	20241224	161023	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2900	-70	5	-2.36	6540176875	2223283	21.48	2970	3015	2875	3860	2080	2970	2941.73	0.92	0	9043	3350	3160	2970	2780	2590	3255	2875	51	890	100	1900	5	1	50748440	1472	207.14	4.89	12	4.38	14.00	593.00	3760	20241112	-22.87	1466	20240806	97.82	3760	-22.87	20241112	1466	97.82	20240806	9680	-70.04	20231226	1466	97.82	20240806	2.62	N	225190	100	50 억	468049	N	N	N	N
35	20241224	151023	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2910	-60	5	-2.02	6245664340	2121846	20.50	2970	3015	2875	3860	2080	2970	2943.48	0.92	0	-22581	3350	3160	2970	2780	2590	3255	2875	51	890	100	1900	5	1	50748440	1477	207.86	4.91	12	4.18	14.00	593.00	3760	20241112	-22.61	1466	20240806	98.50	3760	-22.61	20241112	1466	98.50	20240806	9680	-69.94	20231226	1466	98.50	20240806	2.62	N	225190	100	50 억	468049	N	N	N	N
36	20241224	141021	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2930	-40	5	-1.35	5822409500	1976583	19.10	2970	3015	2875	3860	2080	2970	2945.67	0.92	0	-27493	3350	3160	2970	2780	2590	3255	2875	51	890	100	1900	5	1	50748440	1487	209.29	4.94	12	3.89	14.00	593.00	3760	20241112	-22.07	1466	20240806	99.86	3760	-22.07	20241112	1466	99.86	20240806	9680	-69.73	20231226	1466	99.86	20240806	2.62	N	225190	100	50 억	468049	N	N	N	N
37	20241224	131022	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2925	-45	5	-1.52	5648107460	1917273	18.52	2970	3015	2875	3860	2080	2970	2945.89	0.92	0	-18118	3350	3160	2970	2780	2590	3255	2875	51	890	100	1900	5	1	50748440	1484	208.93	4.93	12	3.78	14.00	593.00	3760	20241112	-22.21	1466	20240806	99.52	3760	-22.21	20241112	1466	99.52	20240806	9680	-69.78	20231226	1466	99.52	20240806	2.62	N	225190	100	50 억	468049	N	N	N	N
38	20241224	121022	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2965	-5	5	-0.17	5214483255	1769950	17.10	2970	3015	2875	3860	2080	2970	2946.10	0.92	0	-57202	3350	3160	2970	2780	2590	3255	2875	51	890	100	1900	5	1	50748440	1505	211.79	5.00	12	3.49	14.00	593.00	3760	20241112	-21.14	1466	20240806	102.25	3760	-21.14	20241112	1466	102.25	20240806	9680	-69.37	20231226	1466	102.25	20240806	2.62	N	225190	100	50 억	468049	N	N	N	N
39	20241224	111024	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2885	-85	5	-2.86	3075734490	1047391	10.12	2970	2995	2875	3860	2080	2970	2936.52	0.92	0	-21208	3350	3160	2970	2780	2590	3255	2875	51	890	100	1900	5	1	50748440	1464	206.07	4.87	12	2.06	14.00	593.00	3760	20241112	-23.27	1466	20240806	96.79	3760	-23.27	20241112	1466	96.79	20240806	9680	-70.20	20231226	1466	96.79	20240806	2.62	N	225190	100	50 억	468049	N	N	N	N
40	20241224	101022	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2890	-80	5	-2.69	2631954950	893575	8.63	2970	2995	2885	3860	2080	2970	2945.38	0.92	0	-30829	3350	3160	2970	2780	2590	3255	2875	51	890	100	1900	5	1	50748440	1467	206.43	4.87	12	1.76	14.00	593.00	3760	20241112	-23.14	1466	20240806	97.14	3760	-23.14	20241112	1466	97.14	20240806	9680	-70.14	20231226	1466	97.14	20240806	2.62	N	225190	100	50 억	468049	N	N	N	N
41	20241224	091028	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2955	-15	5	-0.51	1137003090	383274	3.70	2970	2995	2935	3860	2080	2970	2966.54	0.92	0	-86521	3350	3160	2970	2780	2590	3255	2875	51	890	100	1900	5	1	50748440	1500	211.07	4.98	12	0.76	14.00	593.00	3760	20241112	-21.41	1466	20240806	101.57	3760	-21.41	20241112	1466	101.57	20240806	9680	-69.47	20231226	1466	101.57	20240806	2.62	N	225190	100	50 억	468049	N	N	N	N
42	20241223	161013	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2970	205	2	7.41	31031302060	10201881	637.20	2790	3160	2780	3590	1940	2765	3041.80	0.43	0	249509	3071	2917	2841	2687	2611	2880	2650	51	825	100	1760	5	1	50748440	1507	212.14	5.01	12	20.10	14.00	593.00	3760	20241112	-21.01	1466	20240806	102.59	3760	-21.01	20241112	1466	102.59	20240806	9680	-69.32	20231226	1466	102.59	20240806	2.61	N	225190	100	50 억	219567	N	N	N	N
43	20241223	151020	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2985	220	2	7.96	30362034770	9977320	623.17	2790	3160	2780	3590	1940	2765	3043.11	0.43	0	239067	3071	2917	2841	2687	2611	2880	2650	51	825	100	1760	5	1	50748440	1515	213.21	5.03	12	19.66	14.00	593.00	3760	20241112	-20.61	1466	20240806	103.62	3760	-20.61	20241112	1466	103.62	20240806	9680	-69.16	20231226	1466	103.62	20240806	2.61	N	225190	100	50 억	219567	N	N	N	N
44	20241223	141014	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3020	255	2	9.22	28104844635	9224619	576.16	2790	3160	2780	3590	1940	2765	3046.73	0.43	0	110147	3071	2917	2841	2687	2611	2880	2650	51	825	100	1760	5	1	50748440	1533	215.71	5.09	12	18.18	14.00	593.00	3760	20241112	-19.68	1466	20240806	106.00	3760	-19.68	20241112	1466	106.00	20240806	9680	-68.80	20231226	1466	106.00	20240806	2.61	N	225190	100	50 억	219567	N	N	N	N
45	20241223	131014	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3105	340	2	12.30	17029416815	5639550	352.24	2790	3130	2780	3590	1940	2765	3019.65	0.43	0	60266	3071	2917	2841	2687	2611	2880	2650	51	825	100	1760	5	1	50748440	1576	221.79	5.24	12	11.11	14.00	593.00	3760	20241112	-17.42	1466	20240806	111.80	3760	-17.42	20241112	1466	111.80	20240806	9680	-67.92	20231226	1466	111.80	20240806	2.61	N	225190	100	50 억	219567	N	N	N	N
46	20241223	121017	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2890	125	2	4.52	3322477455	1155547	72.17	2790	2925	2780	3590	1940	2765	2875.26	0.43	0	65980	3071	2917	2841	2687	2611	2880	2650	51	825	100	1760	5	1	50748440	1467	206.43	4.87	12	2.28	14.00	593.00	3760	20241112	-23.14	1466	20240806	97.14	3760	-23.14	20241112	1466	97.14	20240806	9680	-70.14	20231226	1466	97.14	20240806	2.61	N	225190	100	50 억	219567	N	N	N	N
47	20241223	111014	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2885	120	2	4.34	3179763710	1106033	69.08	2790	2925	2780	3590	1940	2765	2874.94	0.43	0	53983	3071	2917	2841	2687	2611	2880	2650	51	825	100	1760	5	1	50748440	1464	206.07	4.87	12	2.18	14.00	593.00	3760	20241112	-23.27	1466	20240806	96.79	3760	-23.27	20241112	1466	96.79	20240806	9680	-70.20	20231226	1466	96.79	20240806	2.61	N	225190	100	50 억	219567	N	N	N	N
48	20241223	101008	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2885	120	2	4.34	2674617665	931582	58.19	2790	2925	2780	3590	1940	2765	2871.06	0.43	0	25969	3071	2917	2841	2687	2611	2880	2650	51	825	100	1760	5	1	50748440	1464	206.07	4.87	12	1.84	14.00	593.00	3760	20241112	-23.27	1466	20240806	96.79	3760	-23.27	20241112	1466	96.79	20240806	9680	-70.20	20231226	1466	96.79	20240806	2.61	N	225190	100	50 억	219567	N	N	N	N
49	20241223	091013	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2845	80	2	2.89	481574340	171396	10.71	2790	2850	2780	3590	1940	2765	2809.75	0.43	0	54477	3071	2917	2841	2687	2611	2880	2650	51	825	100	1760	5	1	50748440	1444	203.21	4.80	12	0.34	14.00	593.00	3760	20241112	-24.34	1466	20240806	94.07	3760	-24.34	20241112	1466	94.07	20240806	9680	-70.61	20231226	1466	94.07	20240806	2.61	N	225190	100	50 억	219567	N	N	N	N
50	20241220	161008	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2765	-205	5	-6.90	4327153600	1526952	76.20	2945	2995	2765	3860	2080	2970	2833.71	0.62	0	-98187	3126	3047	2976	2897	2826	3087	2937	51	890	100	1900	5	1	50748440	1403	197.50	4.66	12	3.01	14.00	593.00	3760	20241112	-26.46	1466	20240806	88.61	3760	-26.46	20241112	1466	88.61	20240806	9680	-71.44	20231226	1466	88.61	20240806	2.78	N	225190	100	50 억	314896	N	N	N	N
51	20241220	151012	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2780	-190	5	-6.40	4070741515	1434392	71.58	2945	2995	2765	3860	2080	2970	2837.58	0.62	0	-116472	3126	3047	2976	2897	2826	3087	2937	51	890	100	1900	5	1	50748440	1411	198.57	4.69	12	2.83	14.00	593.00	3760	20241112	-26.06	1466	20240806	89.63	3760	-26.06	20241112	1466	89.63	20240806	9680	-71.28	20231226	1466	89.63	20240806	2.78	N	225190	100	50 억	314896	N	N	N	N
52	20241220	141010	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2820	-150	5	-5.05	3585732315	1260419	62.90	2945	2995	2775	3860	2080	2970	2844.47	0.62	0	-118124	3126	3047	2976	2897	2826	3087	2937	51	890	100	1900	5	1	50748440	1431	201.43	4.76	12	2.48	14.00	593.00	3760	20241112	-25.00	1466	20240806	92.36	3760	-25.00	20241112	1466	92.36	20240806	9680	-70.87	20231226	1466	92.36	20240806	2.78	N	225190	100	50 억	314896	N	N	N	N
53	20241220	131009	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2785	-185	5	-6.23	3210038345	1125892	56.19	2945	2995	2785	3860	2080	2970	2850.68	0.62	0	-116491	3126	3047	2976	2897	2826	3087	2937	51	890	100	1900	5	1	50748440	1413	198.93	4.70	12	2.22	14.00	593.00	3760	20241112	-25.93	1466	20240806	89.97	3760	-25.93	20241112	1466	89.97	20240806	9680	-71.23	20231226	1466	89.97	20240806	2.78	N	225190	100	50 억	314896	N	N	N	N
54	20241220	121008	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2815	-155	5	-5.22	2714129965	948979	47.36	2945	2995	2815	3860	2080	2970	2859.58	0.62	0	-125348	3126	3047	2976	2897	2826	3087	2937	51	890	100	1900	5	1	50748440	1429	201.07	4.75	12	1.87	14.00	593.00	3760	20241112	-25.13	1466	20240806	92.02	3760	-25.13	20241112	1466	92.02	20240806	9680	-70.92	20231226	1466	92.02	20240806	2.78	N	225190	100	50 억	314896	N	N	N	N
55	20241220	111007	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2835	-135	5	-4.55	2349359790	819825	40.91	2945	2995	2825	3860	2080	2970	2865.17	0.62	0	-124887	3126	3047	2976	2897	2826	3087	2937	51	890	100	1900	5	1	50748440	1439	202.50	4.78	12	1.62	14.00	593.00	3760	20241112	-24.60	1466	20240806	93.38	3760	-24.60	20241112	1466	93.38	20240806	9680	-70.71	20231226	1466	93.38	20240806	2.78	N	225190	100	50 억	314896	N	N	N	N
56	20241220	101009	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2845	-125	5	-4.21	1924464250	670177	33.44	2945	2995	2825	3860	2080	2970	2870.98	0.62	0	-106344	3126	3047	2976	2897	2826	3087	2937	51	890	100	1900	5	1	50748440	1444	203.21	4.80	12	1.32	14.00	593.00	3760	20241112	-24.34	1466	20240806	94.07	3760	-24.34	20241112	1466	94.07	20240806	9680	-70.61	20231226	1466	94.07	20240806	2.78	N	225190	100	50 억	314896	N	N	N	N
57	20241220	091011	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2850	-120	5	-4.04	737604775	253552	12.65	2945	2995	2845	3860	2080	2970	2908.10	0.62	0	-35159	3126	3047	2976	2897	2826	3087	2937	51	890	100	1900	5	1	50748440	1446	203.57	4.81	12	0.50	14.00	593.00	3760	20241112	-24.20	1466	20240806	94.41	3760	-24.20	20241112	1466	94.41	20240806	9680	-70.56	20231226	1466	94.41	20240806	2.78	N	225190	100	50 억	314896	N	N	N	N
58	20241219	161006	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2970	-95	5	-3.10	5848837335	1972134	26.00	2950	3055	2905	3980	2150	3065	2965.72	0.47	0	78199	3415	3240	3130	2955	2845	3327	3042	51	915	100	1960	5	1	50748440	1507	212.14	5.01	12	3.89	14.00	593.00	3760	20241112	-21.01	1466	20240806	102.59	3760	-21.01	20241112	1466	102.59	20240806	9680	-69.32	20231226	1466	102.59	20240806	2.76	N	225190	100	50 억	236390	N	N	N	N
59	20241219	151005	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2990	-75	5	-2.45	5707176070	1924594	25.37	2950	3055	2905	3980	2150	3065	2965.37	0.47	0	71600	3415	3240	3130	2955	2845	3327	3042	51	915	100	1960	5	1	50748440	1517	213.57	5.04	12	3.79	14.00	593.00	3760	20241112	-20.48	1466	20240806	103.96	3760	-20.48	20241112	1466	103.96	20240806	9680	-69.11	20231226	1466	103.96	20240806	2.76	N	225190	100	50 억	236390	N	N	N	N
60	20241219	141006	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3015	-50	5	-1.63	5172456435	1746089	23.02	2950	3055	2905	3980	2150	3065	2962.29	0.47	0	84010	3415	3240	3130	2955	2845	3327	3042	51	915	100	1960	5	1	50748440	1530	215.36	5.08	12	3.44	14.00	593.00	3760	20241112	-19.81	1466	20240806	105.66	3760	-19.81	20241112	1466	105.66	20240806	9680	-68.85	20231226	1466	105.66	20240806	2.76	N	225190	100	50 억	236390	N	N	N	N
61	20241219	131004	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3025	-40	5	-1.31	4548493570	1539961	20.30	2950	3040	2905	3980	2150	3065	2953.61	0.47	0	59460	3415	3240	3130	2955	2845	3327	3042	51	915	100	1960	5	1	50748440	1535	216.07	5.10	12	3.03	14.00	593.00	3760	20241112	-19.55	1466	20240806	106.34	3760	-19.55	20241112	1466	106.34	20240806	9680	-68.75	20231226	1466	106.34	20240806	2.76	N	225190	100	50 억	236390	N	N	N	N
62	20241219	121008	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2960	-105	5	-3.43	3659446505	1244141	16.40	2950	2985	2905	3980	2150	3065	2941.30	0.47	0	2140	3415	3240	3130	2955	2845	3327	3042	51	915	100	1960	5	1	50748440	1502	211.43	4.99	12	2.45	14.00	593.00	3760	20241112	-21.28	1466	20240806	101.91	3760	-21.28	20241112	1466	101.91	20240806	9680	-69.42	20231226	1466	101.91	20240806	2.76	N	225190	100	50 억	236390	N	N	N	N
63	20241219	111004	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2915	-150	5	-4.89	3150859735	1071312	14.12	2950	2985	2905	3980	2150	3065	2941.08	0.47	0	-30478	3415	3240	3130	2955	2845	3327	3042	51	915	100	1960	5	1	50748440	1479	208.21	4.92	12	2.11	14.00	593.00	3760	20241112	-22.47	1466	20240806	98.84	3760	-22.47	20241112	1466	98.84	20240806	9680	-69.89	20231226	1466	98.84	20240806	2.76	N	225190	100	50 억	236390	N	N	N	N
64	20241219	100957	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2950	-115	5	-3.75	2411105325	818076	10.78	2950	2985	2905	3980	2150	3065	2947.23	0.47	0	26774	3415	3240	3130	2955	2845	3327	3042	51	915	100	1960	5	1	50748440	1497	210.71	4.97	12	1.61	14.00	593.00	3760	20241112	-21.54	1466	20240806	101.23	3760	-21.54	20241112	1466	101.23	20240806	9680	-69.52	20231226	1466	101.23	20240806	2.76	N	225190	100	50 억	236390	N	N	N	N
65	20241219	091006	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2970	-95	5	-3.10	828113265	279985	3.69	2950	2985	2945	3980	2150	3065	2957.55	0.47	0	46772	3415	3240	3130	2955	2845	3327	3042	51	915	100	1960	5	1	50748440	1507	212.14	5.01	12	0.55	14.00	593.00	3760	20241112	-21.01	1466	20240806	102.59	3760	-21.01	20241112	1466	102.59	20240806	9680	-69.32	20231226	1466	102.59	20240806	2.76	N	225190	100	50 억	236390	N	N	N	N
66	20241218	161001	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3065	45	2	1.49	23760585060	7508963	335.59	3040	3305	3020	3925	2115	3020	3164.46	0.68	0	-115611	3243	3131	3048	2936	2853	3090	2895	51	905	100	1930	5	1	50748440	1555	218.93	5.17	12	14.80	14.00	593.00	3760	20241112	-18.48	1466	20240806	109.07	3760	-18.48	20241112	1466	109.07	20240806	9680	-68.34	20231226	1466	109.07	20240806	2.70	N	225190	100	50 억	345355	N	N	N	N
67	20241218	151005	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3095	75	2	2.48	23121874445	7301454	326.32	3040	3305	3020	3925	2115	3020	3166.79	0.68	0	-94244	3243	3131	3048	2936	2853	3090	2895	51	905	100	1930	5	1	50748440	1571	221.07	5.22	12	14.39	14.00	593.00	3760	20241112	-17.69	1466	20240806	111.12	3760	-17.69	20241112	1466	111.12	20240806	9680	-68.03	20231226	1466	111.12	20240806	2.70	N	225190	100	50 억	345355	N	N	N	N
68	20241218	141003	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3070	50	2	1.66	22258117205	7021431	313.80	3040	3305	3020	3925	2115	3020	3170.07	0.68	0	-91853	3243	3131	3048	2936	2853	3090	2895	51	905	100	1930	5	1	50748440	1558	219.29	5.18	12	13.84	14.00	593.00	3760	20241112	-18.35	1466	20240806	109.41	3760	-18.35	20241112	1466	109.41	20240806	9680	-68.29	20231226	1466	109.41	20240806	2.70	N	225190	100	50 억	345355	N	N	N	N
69	20241218	131005	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3085	65	2	2.15	21428590380	6751536	301.74	3040	3305	3020	3925	2115	3020	3173.93	0.68	0	-122485	3243	3131	3048	2936	2853	3090	2895	51	905	100	1930	5	1	50748440	1566	220.36	5.20	12	13.30	14.00	593.00	3760	20241112	-17.95	1466	20240806	110.44	3760	-17.95	20241112	1466	110.44	20240806	9680	-68.13	20231226	1466	110.44	20240806	2.70	N	225190	100	50 억	345355	N	N	N	N
70	20241218	120956	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3090	70	2	2.32	20661794780	6503263	290.64	3040	3305	3020	3925	2115	3020	3177.19	0.68	0	-163086	3243	3131	3048	2936	2853	3090	2895	51	905	100	1930	5	1	50748440	1568	220.71	5.21	12	12.81	14.00	593.00	3760	20241112	-17.82	1466	20240806	110.78	3760	-17.82	20241112	1466	110.78	20240806	9680	-68.08	20231226	1466	110.78	20240806	2.70	N	225190	100	50 억	345355	N	N	N	N
71	20241218	111003	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3145	125	2	4.14	19636974465	6174219	275.94	3040	3305	3020	3925	2115	3020	3180.53	0.68	0	-151642	3243	3131	3048	2936	2853	3090	2895	51	905	100	1930	5	1	50748440	1596	224.64	5.30	12	12.17	14.00	593.00	3760	20241112	-16.36	1466	20240806	114.53	3760	-16.36	20241112	1466	114.53	20240806	9680	-67.51	20231226	1466	114.53	20240806	2.70	N	225190	100	50 억	345355	N	N	N	N
72	20241218	101004	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3205	185	2	6.13	13305252620	4173932	186.54	3040	3305	3020	3925	2115	3020	3187.78	0.68	0	-130970	3243	3131	3048	2936	2853	3090	2895	51	905	100	1930	5	1	50748440	1626	228.93	5.40	12	8.22	14.00	593.00	3760	20241112	-14.76	1466	20240806	118.62	3760	-14.76	20241112	1466	118.62	20240806	9680	-66.89	20231226	1466	118.62	20240806	2.70	N	225190	100	50 억	345355	N	N	N	N
73	20241218	091007	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3055	35	2	1.16	533461430	175427	7.84	3040	3070	3020	3925	2115	3020	3041.15	0.68	0	-11003	3243	3131	3048	2936	2853	3090	2895	51	905	100	1930	5	1	50748440	1550	218.21	5.15	12	0.35	14.00	593.00	3760	20241112	-18.75	1466	20240806	108.39	3760	-18.75	20241112	1466	108.39	20240806	9680	-68.44	20231226	1466	108.39	20240806	2.70	N	225190	100	50 억	345355	N	N	N	N
74	20241217	160959	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3020	-50	5	-1.63	6693373970	2202803	49.73	3155	3160	2965	3990	2150	3070	3038.60	1.04	0	-183253	3230	3150	3045	2965	2860	3190	3005	51	920	100	1960	5	1	50748440	1533	215.71	5.09	12	4.34	14.00	593.00	3760	20241112	-19.68	1466	20240806	106.00	3760	-19.68	20241112	1466	106.00	20240806	9680	-68.80	20231226	1466	106.00	20240806	2.81	N	225190	100	50 억	526411	N	N	N	N
75	20241217	151003	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3010	-60	5	-1.95	6391361495	2102685	47.47	3155	3160	2965	3990	2150	3070	3039.62	1.04	0	-164746	3230	3150	3045	2965	2860	3190	3005	51	920	100	1960	5	1	50748440	1528	215.00	5.08	12	4.14	14.00	593.00	3760	20241112	-19.95	1466	20240806	105.32	3760	-19.95	20241112	1466	105.32	20240806	9680	-68.90	20231226	1466	105.32	20240806	2.81	N	225190	100	50 억	526411	N	N	N	N
76	20241217	140954	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3010	-60	5	-1.95	5736985180	1884535	42.54	3155	3160	2965	3990	2150	3070	3044.24	1.04	0	-136881	3230	3150	3045	2965	2860	3190	3005	51	920	100	1960	5	1	50748440	1528	215.00	5.08	12	3.71	14.00	593.00	3760	20241112	-19.95	1466	20240806	105.32	3760	-19.95	20241112	1466	105.32	20240806	9680	-68.90	20231226	1466	105.32	20240806	2.81	N	225190	100	50 억	526411	N	N	N	N
77	20241217	130951	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3000	-70	5	-2.28	5380563325	1766090	39.87	3155	3160	2965	3990	2150	3070	3046.60	1.04	0	-134634	3230	3150	3045	2965	2860	3190	3005	51	920	100	1960	5	1	50748440	1522	214.29	5.06	12	3.48	14.00	593.00	3760	20241112	-20.21	1466	20240806	104.64	3760	-20.21	20241112	1466	104.64	20240806	9680	-69.01	20231226	1466	104.64	20240806	2.81	N	225190	100	50 억	526411	N	N	N	N
78	20241217	120931	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3005	-65	5	-2.12	5156995645	1691636	38.19	3155	3160	2965	3990	2150	3070	3048.53	1.04	0	-133236	3230	3150	3045	2965	2860	3190	3005	51	920	100	1960	5	1	50748440	1525	214.64	5.07	12	3.33	14.00	593.00	3760	20241112	-20.08	1466	20240806	104.98	3760	-20.08	20241112	1466	104.98	20240806	9680	-68.96	20231226	1466	104.98	20240806	2.81	N	225190	100	50 억	526411	N	N	N	N
79	20241217	110938	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2975	-95	5	-3.09	4668469225	1528612	34.51	3155	3160	2965	3990	2150	3070	3054.06	1.04	0	-128573	3230	3150	3045	2965	2860	3190	3005	51	920	100	1960	5	1	50748440	1510	212.50	5.02	12	3.01	14.00	593.00	3760	20241112	-20.88	1466	20240806	102.93	3760	-20.88	20241112	1466	102.93	20240806	9680	-69.27	20231226	1466	102.93	20240806	2.81	N	225190	100	50 억	526411	N	N	N	N
80	20241217	100949	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3000	-70	5	-2.28	3898058300	1271257	28.70	3155	3160	2990	3990	2150	3070	3066.30	1.04	0	-125079	3230	3150	3045	2965	2860	3190	3005	51	920	100	1960	5	1	50748440	1522	214.29	5.06	12	2.51	14.00	593.00	3760	20241112	-20.21	1466	20240806	104.64	3760	-20.21	20241112	1466	104.64	20240806	9680	-69.01	20231226	1466	104.64	20240806	2.81	N	225190	100	50 억	526411	N	N	N	N
81	20241217	091001	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3065	-5	5	-0.16	1889863090	609142	13.75	3155	3160	3060	3990	2150	3070	3102.50	1.04	0	-130943	3230	3150	3045	2965	2860	3190	3005	51	920	100	1960	5	1	50748440	1555	218.93	5.17	12	1.20	14.00	593.00	3760	20241112	-18.48	1466	20240806	109.07	3760	-18.48	20241112	1466	109.07	20240806	9680	-68.34	20231226	1466	109.07	20240806	2.81	N	225190	100	50 억	526411	N	N	N	N
82	20241216	160951	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3070	120	2	4.07	13394733540	4379788	229.99	2980	3125	2940	3835	2065	2950	3058.54	1.14	0	-48199	3036	2992	2926	2882	2816	3015	2905	51	885	100	1880	5	1	50748440	1558	219.29	5.18	12	8.63	14.00	593.00	3760	20241112	-18.35	1466	20240806	109.41	3760	-18.35	20241112	1466	109.41	20240806	9680	-68.29	20231226	1466	109.41	20240806	2.68	N	225190	100	50 억	576752	N	N	N	N
83	20241216	151001	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3070	120	2	4.07	12871998425	4209257	221.04	2980	3125	2940	3835	2065	2950	3058.28	1.14	0	-13376	3036	2992	2926	2882	2816	3015	2905	51	885	100	1880	5	1	50748440	1558	219.29	5.18	12	8.29	14.00	593.00	3760	20241112	-18.35	1466	20240806	109.41	3760	-18.35	20241112	1466	109.41	20240806	9680	-68.29	20231226	1466	109.41	20240806	2.68	N	225190	100	50 억	576752	N	N	N	N
84	20241216	140959	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3055	105	2	3.56	11368679295	3718367	195.26	2980	3125	2940	3835	2065	2950	3057.73	1.14	0	109224	3036	2992	2926	2882	2816	3015	2905	51	885	100	1880	5	1	50748440	1550	218.21	5.15	12	7.33	14.00	593.00	3760	20241112	-18.75	1466	20240806	108.39	3760	-18.75	20241112	1466	108.39	20240806	9680	-68.44	20231226	1466	108.39	20240806	2.68	N	225190	100	50 억	576752	N	N	N	N
85	20241216	131001	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3045	95	2	3.22	10287579865	3361631	176.53	2980	3125	2940	3835	2065	2950	3060.63	1.14	0	108522	3036	2992	2926	2882	2816	3015	2905	51	885	100	1880	5	1	50748440	1545	217.50	5.13	12	6.62	14.00	593.00	3760	20241112	-19.02	1466	20240806	107.71	3760	-19.02	20241112	1466	107.71	20240806	9680	-68.54	20231226	1466	107.71	20240806	2.68	N	225190	100	50 억	576752	N	N	N	N
86	20241216	121000	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3040	90	2	3.05	9493987800	3100695	162.83	2980	3125	2940	3835	2065	2950	3062.26	1.14	0	151048	3036	2992	2926	2882	2816	3015	2905	51	885	100	1880	5	1	50748440	1543	217.14	5.13	12	6.11	14.00	593.00	3760	20241112	-19.15	1466	20240806	107.37	3760	-19.15	20241112	1466	107.37	20240806	9680	-68.60	20231226	1466	107.37	20240806	2.68	N	225190	100	50 억	576752	N	N	N	N
87	20241216	110959	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3080	130	2	4.41	8650964175	2825225	148.36	2980	3125	2940	3835	2065	2950	3062.45	1.14	0	153732	3036	2992	2926	2882	2816	3015	2905	51	885	100	1880	5	1	50748440	1563	220.00	5.19	12	5.57	14.00	593.00	3760	20241112	-18.09	1466	20240806	110.10	3760	-18.09	20241112	1466	110.10	20240806	9680	-68.18	20231226	1466	110.10	20240806	2.68	N	225190	100	50 억	576752	N	N	N	N
88	20241216	101000	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3095	145	2	4.92	6401761895	2096174	110.08	2980	3115	2940	3835	2065	2950	3054.53	1.14	0	124971	3036	2992	2926	2882	2816	3015	2905	51	885	100	1880	5	1	50748440	1571	221.07	5.22	12	4.13	14.00	593.00	3760	20241112	-17.69	1466	20240806	111.12	3760	-17.69	20241112	1466	111.12	20240806	9680	-68.03	20231226	1466	111.12	20240806	2.68	N	225190	100	50 억	576752	N	N	N	N
89	20241216	091000	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3085	135	2	4.58	2037168385	674292	35.41	2980	3095	2940	3835	2065	2950	3022.29	1.14	0	28838	3036	2992	2926	2882	2816	3015	2905	51	885	100	1880	5	1	50748440	1566	220.36	5.20	12	1.33	14.00	593.00	3760	20241112	-17.95	1466	20240806	110.44	3760	-17.95	20241112	1466	110.44	20240806	9680	-68.13	20231226	1466	110.44	20240806	2.68	N	225190	100	50 억	576752	N	N	N	N
90	20241213	160952	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2950	20	2	0.68	5444721770	1867876	67.84	2915	2970	2860	3805	2055	2930	2914.86	1.22	0	-45057	3140	3035	2935	2830	2730	2985	2780	51	875	100	1870	5	1	50748440	1497	210.71	4.97	12	3.68	14.00	593.00	3760	20241112	-21.54	1466	20240806	101.23	3760	-21.54	20241112	1466	101.23	20240806	9680	-69.52	20231226	1466	101.23	20240806	2.57	N	225190	100	50 억	619136	N	N	N	N
91	20241213	150958	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2940	10	2	0.34	4787645740	1644833	59.74	2915	2950	2860	3805	2055	2930	2910.69	1.22	0	33507	3140	3035	2935	2830	2730	2985	2780	51	875	100	1870	5	1	50748440	1492	210.00	4.96	12	3.24	14.00	593.00	3760	20241112	-21.81	1466	20240806	100.55	3760	-21.81	20241112	1466	100.55	20240806	9680	-69.63	20231226	1466	100.55	20240806	2.57	N	225190	100	50 억	619136	N	N	N	N
92	20241213	140957	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2925	-5	5	-0.17	3843293655	1321166	47.98	2915	2950	2860	3805	2055	2930	2908.98	1.22	0	18252	3140	3035	2935	2830	2730	2985	2780	51	875	100	1870	5	1	50748440	1484	208.93	4.93	12	2.60	14.00	593.00	3760	20241112	-22.21	1466	20240806	99.52	3760	-22.21	20241112	1466	99.52	20240806	9680	-69.78	20231226	1466	99.52	20240806	2.57	N	225190	100	50 억	619136	N	N	N	N
93	20241213	130958	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2930	0	3	0.00	3333052550	1147214	41.66	2915	2950	2860	3805	2055	2930	2905.30	1.22	0	31438	3140	3035	2935	2830	2730	2985	2780	51	875	100	1870	5	1	50748440	1487	209.29	4.94	12	2.26	14.00	593.00	3760	20241112	-22.07	1466	20240806	99.86	3760	-22.07	20241112	1466	99.86	20240806	9680	-69.73	20231226	1466	99.86	20240806	2.57	N	225190	100	50 억	619136	N	N	N	N
94	20241213	120958	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2940	10	2	0.34	2811712615	969507	35.21	2915	2950	2860	3805	2055	2930	2900.08	1.22	0	19198	3140	3035	2935	2830	2730	2985	2780	51	875	100	1870	5	1	50748440	1492	210.00	4.96	12	1.91	14.00	593.00	3760	20241112	-21.81	1466	20240806	100.55	3760	-21.81	20241112	1466	100.55	20240806	9680	-69.63	20231226	1466	100.55	20240806	2.57	N	225190	100	50 억	619136	N	N	N	N
95	20241213	110956	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2905	-25	5	-0.85	2039179055	705614	25.63	2915	2930	2860	3805	2055	2930	2889.81	1.22	0	24769	3140	3035	2935	2830	2730	2985	2780	51	875	100	1870	5	1	50748440	1474	207.50	4.90	12	1.39	14.00	593.00	3760	20241112	-22.74	1466	20240806	98.16	3760	-22.74	20241112	1466	98.16	20240806	9680	-69.99	20231226	1466	98.16	20240806	2.57	N	225190	100	50 억	619136	N	N	N	N
96	20241213	100949	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2880	-50	5	-1.71	1483086630	513407	18.65	2915	2930	2860	3805	2055	2930	2888.54	1.22	0	11951	3140	3035	2935	2830	2730	2985	2780	51	875	100	1870	5	1	50748440	1462	205.71	4.86	12	1.01	14.00	593.00	3760	20241112	-23.40	1466	20240806	96.45	3760	-23.40	20241112	1466	96.45	20240806	9680	-70.25	20231226	1466	96.45	20240806	2.57	N	225190	100	50 억	619136	N	N	N	N
97	20241213	090958	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2890	-40	5	-1.37	501727250	172661	6.27	2915	2930	2885	3805	2055	2930	2905.55	1.22	0	-2417	3140	3035	2935	2830	2730	2985	2780	51	875	100	1870	5	1	50748440	1467	206.43	4.87	12	0.34	14.00	593.00	3760	20241112	-23.14	1466	20240806	97.14	3760	-23.14	20241112	1466	97.14	20240806	9680	-70.14	20231226	1466	97.14	20240806	2.57	N	225190	100	50 억	619136	N	N	N	N
98	20241212	160958	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2930	-45	5	-1.51	7971766735	2712138	90.25	2995	3040	2835	3865	2085	2975	2939.26	1.58	0	-181465	3091	3032	2916	2857	2741	3062	2887	51	890	100	1900	5	1	50748440	1487	209.29	4.94	12	5.34	14.00	593.00	3760	20241112	-22.07	1466	20240806	99.86	3760	-22.07	20241112	1466	99.86	20240806	9680	-69.73	20231226	1466	99.86	20240806	2.68	N	225190	100	50 억	800947	N	N	N	N
99	20241212	150951	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2925	-50	5	-1.68	7718648110	2625908	87.38	2995	3040	2835	3865	2085	2975	2939.38	1.58	0	-200026	3091	3032	2916	2857	2741	3062	2887	51	890	100	1900	5	1	50748440	1484	208.93	4.93	12	5.17	14.00	593.00	3760	20241112	-22.21	1466	20240806	99.52	3760	-22.21	20241112	1466	99.52	20240806	9680	-69.78	20231226	1466	99.52	20240806	2.68	N	225190	100	50 억	800947	N	N	N	N
100	20241212	140949	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2895	-80	5	-2.69	6835626325	2323840	77.33	2995	3040	2835	3865	2085	2975	2941.48	1.58	0	-234500	3091	3032	2916	2857	2741	3062	2887	51	890	100	1900	5	1	50748440	1469	206.79	4.88	12	4.58	14.00	593.00	3760	20241112	-23.01	1466	20240806	97.48	3760	-23.01	20241112	1466	97.48	20240806	9680	-70.09	20231226	1466	97.48	20240806	2.68	N	225190	100	50 억	800947	N	N	N	N
101	20241212	130937	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2870	-105	5	-3.53	6500964515	2207919	73.47	2995	3040	2835	3865	2085	2975	2944.34	1.58	0	-234930	3091	3032	2916	2857	2741	3062	2887	51	890	100	1900	5	1	50748440	1456	205.00	4.84	12	4.35	14.00	593.00	3760	20241112	-23.67	1466	20240806	95.77	3760	-23.67	20241112	1466	95.77	20240806	9680	-70.35	20231226	1466	95.77	20240806	2.68	N	225190	100	50 억	800947	N	N	N	N
102	20241212	120932	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2860	-115	5	-3.87	5967537125	2021124	67.26	2995	3040	2860	3865	2085	2975	2952.55	1.58	0	-243710	3091	3032	2916	2857	2741	3062	2887	51	890	100	1900	5	1	50748440	1451	204.29	4.82	12	3.98	14.00	593.00	3760	20241112	-23.94	1466	20240806	95.09	3760	-23.94	20241112	1466	95.09	20240806	9680	-70.45	20231226	1466	95.09	20240806	2.68	N	225190	100	50 억	800947	N	N	N	N
103	20241212	110944	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2890	-85	5	-2.86	5514144425	1863611	62.01	2995	3040	2870	3865	2085	2975	2958.82	1.58	0	-213252	3091	3032	2916	2857	2741	3062	2887	51	890	100	1900	5	1	50748440	1467	206.43	4.87	12	3.67	14.00	593.00	3760	20241112	-23.14	1466	20240806	97.14	3760	-23.14	20241112	1466	97.14	20240806	9680	-70.14	20231226	1466	97.14	20240806	2.68	N	225190	100	50 억	800947	N	N	N	N
104	20241212	100942	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2900	-75	5	-2.52	4748267555	1598887	53.21	2995	3040	2885	3865	2085	2975	2969.72	1.58	0	-227450	3091	3032	2916	2857	2741	3062	2887	51	890	100	1900	5	1	50748440	1472	207.14	4.89	12	3.15	14.00	593.00	3760	20241112	-22.87	1466	20240806	97.82	3760	-22.87	20241112	1466	97.82	20240806	9680	-70.04	20231226	1466	97.82	20240806	2.68	N	225190	100	50 억	800947	N	N	N	N
105	20241212	090951	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2985	10	2	0.34	1622014630	542946	18.07	2995	3040	2935	3865	2085	2975	2987.51	1.58	0	-139040	3091	3032	2916	2857	2741	3062	2887	51	890	100	1900	5	1	50748440	1515	213.21	5.03	12	1.07	14.00	593.00	3760	20241112	-20.61	1466	20240806	103.62	3760	-20.61	20241112	1466	103.62	20240806	9680	-69.16	20231226	1466	103.62	20240806	2.68	N	225190	100	50 억	800947	N	N	N	N
106	20241211	160943	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2975	95	2	3.30	8525047050	2940733	85.82	2945	2975	2800	3740	2020	2880	2898.43	2.42	0	-462876	3050	2965	2840	2755	2630	3007	2797	51	860	100	1840	5	1	50748440	1510	212.50	5.02	12	5.79	14.00	593.00	3760	20241112	-20.88	1466	20240806	102.93	3760	-20.88	20241112	1466	102.93	20240806	9730	-69.42	20231211	1466	102.93	20240806	2.99	N	225190	100	50 억	1227826	N	N	N	N
107	20241211	150933	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2945	65	2	2.26	7718031930	2667645	77.85	2945	2960	2800	3740	2020	2880	2893.21	2.42	0	-434307	3050	2965	2840	2755	2630	3007	2797	51	860	100	1840	5	1	50748440	1495	210.36	4.97	12	5.26	14.00	593.00	3760	20241112	-21.68	1466	20240806	100.89	3760	-21.68	20241112	1466	100.89	20240806	9730	-69.73	20231211	1466	100.89	20240806	2.99	N	225190	100	50 억	1227826	N	N	N	N
108	20241211	140951	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2895	15	2	0.52	6627361185	2293937	66.94	2945	2960	2800	3740	2020	2880	2889.09	2.42	0	-423871	3050	2965	2840	2755	2630	3007	2797	51	860	100	1840	5	1	50748440	1469	206.79	4.88	12	4.52	14.00	593.00	3760	20241112	-23.01	1466	20240806	97.48	3760	-23.01	20241112	1466	97.48	20240806	9730	-70.25	20231211	1466	97.48	20240806	2.99	N	225190	100	50 억	1227826	N	N	N	N
109	20241211	130952	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2885	5	2	0.17	6203951930	2147659	62.67	2945	2960	2800	3740	2020	2880	2888.72	2.42	0	-428692	3050	2965	2840	2755	2630	3007	2797	51	860	100	1840	5	1	50748440	1464	206.07	4.87	12	4.23	14.00	593.00	3760	20241112	-23.27	1466	20240806	96.79	3760	-23.27	20241112	1466	96.79	20240806	9730	-70.35	20231211	1466	96.79	20240806	2.99	N	225190	100	50 억	1227826	N	N	N	N
110	20241211	120954	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2885	5	2	0.17	5901738670	2042886	59.62	2945	2960	2800	3740	2020	2880	2888.93	2.42	0	-429118	3050	2965	2840	2755	2630	3007	2797	51	860	100	1840	5	1	50748440	1464	206.07	4.87	12	4.03	14.00	593.00	3760	20241112	-23.27	1466	20240806	96.79	3760	-23.27	20241112	1466	96.79	20240806	9730	-70.35	20231211	1466	96.79	20240806	2.99	N	225190	100	50 억	1227826	N	N	N	N
111	20241211	110950	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2870	-10	5	-0.35	5431763995	1879469	54.85	2945	2960	2800	3740	2020	2880	2890.07	2.42	0	-429421	3050	2965	2840	2755	2630	3007	2797	51	860	100	1840	5	1	50748440	1456	205.00	4.84	12	3.70	14.00	593.00	3760	20241112	-23.67	1466	20240806	95.77	3760	-23.67	20241112	1466	95.77	20240806	9730	-70.50	20231211	1466	95.77	20240806	2.99	N	225190	100	50 억	1227826	N	N	N	N
112	20241211	100951	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2895	15	2	0.52	3787479515	1313772	38.34	2945	2960	2800	3740	2020	2880	2882.91	2.42	0	-372925	3050	2965	2840	2755	2630	3007	2797	51	860	100	1840	5	1	50748440	1469	206.79	4.88	12	2.59	14.00	593.00	3760	20241112	-23.01	1466	20240806	97.48	3760	-23.01	20241112	1466	97.48	20240806	9730	-70.25	20231211	1466	97.48	20240806	2.99	N	225190	100	50 억	1227826	N	N	N	N
113	20241211	090956	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2865	-15	5	-0.52	1343954255	468755	13.68	2945	2960	2800	3740	2020	2880	2866.99	2.42	0	-143363	3050	2965	2840	2755	2630	3007	2797	51	860	100	1840	5	1	50748440	1454	204.64	4.83	12	0.92	14.00	593.00	3760	20241112	-23.80	1466	20240806	95.43	3760	-23.80	20241112	1466	95.43	20240806	9730	-70.55	20231211	1466	95.43	20240806	2.99	N	225190	100	50 억	1227826	N	N	N	N
114	20241210	160942	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2880	125	2	4.54	9638116060	3374517	118.29	2715	2925	2715	3580	1930	2755	2856.10	1.76	0	335944	2895	2825	2745	2675	2595	2785	2635	51	825	100	1760	5	1	50748440	1462	205.71	4.86	12	6.65	14.00	593.00	3760	20241112	-23.40	1466	20240806	96.45	3760	-23.40	20241112	1466	96.45	20240806	9730	-70.40	20231211	1466	96.45	20240806	2.97	N	225190	100	50 억	893175	N	N	N	N
115	20241210	150945	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2885	130	2	4.72	9221837860	3229968	113.22	2715	2925	2715	3580	1930	2755	2855.10	1.76	0	325742	2895	2825	2745	2675	2595	2785	2635	51	825	100	1760	5	1	50748440	1464	206.07	4.87	12	6.36	14.00	593.00	3760	20241112	-23.27	1466	20240806	96.79	3760	-23.27	20241112	1466	96.79	20240806	9730	-70.35	20231211	1466	96.79	20240806	2.97	N	225190	100	50 억	893175	N	N	N	N
116	20241210	140944	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2895	140	2	5.08	8431564600	2954979	103.58	2715	2925	2715	3580	1930	2755	2853.35	1.76	0	350865	2895	2825	2745	2675	2595	2785	2635	51	825	100	1760	5	1	50748440	1469	206.79	4.88	12	5.82	14.00	593.00	3760	20241112	-23.01	1466	20240806	97.48	3760	-23.01	20241112	1466	97.48	20240806	9730	-70.25	20231211	1466	97.48	20240806	2.97	N	225190	100	50 억	893175	N	N	N	N
117	20241210	130945	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2860	105	2	3.81	7272319515	2553657	89.51	2715	2910	2715	3580	1930	2755	2847.82	1.76	0	389818	2895	2825	2745	2675	2595	2785	2635	51	825	100	1760	5	1	50748440	1451	204.29	4.82	12	5.03	14.00	593.00	3760	20241112	-23.94	1466	20240806	95.09	3760	-23.94	20241112	1466	95.09	20240806	9730	-70.61	20231211	1466	95.09	20240806	2.97	N	225190	100	50 억	893175	N	N	N	N
118	20241210	120944	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2830	75	2	2.72	6658464650	2337676	81.94	2715	2910	2715	3580	1930	2755	2848.34	1.76	0	358753	2895	2825	2745	2675	2595	2785	2635	51	825	100	1760	5	1	50748440	1436	202.14	4.77	12	4.61	14.00	593.00	3760	20241112	-24.73	1466	20240806	93.04	3760	-24.73	20241112	1466	93.04	20240806	9730	-70.91	20231211	1466	93.04	20240806	2.97	N	225190	100	50 억	893175	N	N	N	N
119	20241210	110943	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2895	140	2	5.08	5816478530	2044035	71.65	2715	2910	2715	3580	1930	2755	2845.60	1.76	0	384648	2895	2825	2745	2675	2595	2785	2635	51	825	100	1760	5	1	50748440	1469	206.79	4.88	12	4.03	14.00	593.00	3760	20241112	-23.01	1466	20240806	97.48	3760	-23.01	20241112	1466	97.48	20240806	9730	-70.25	20231211	1466	97.48	20240806	2.97	N	225190	100	50 억	893175	N	N	N	N
120	20241210	100944	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2875	120	2	4.36	4751570050	1675316	58.73	2715	2910	2715	3580	1930	2755	2836.24	1.76	0	322498	2895	2825	2745	2675	2595	2785	2635	51	825	100	1760	5	1	50748440	1459	205.36	4.85	12	3.30	14.00	593.00	3760	20241112	-23.54	1466	20240806	96.11	3760	-23.54	20241112	1466	96.11	20240806	9730	-70.45	20231211	1466	96.11	20240806	2.97	N	225190	100	50 억	893175	N	N	N	N
121	20241210	090950	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2815	60	2	2.18	1308673620	472371	16.56	2715	2820	2715	3580	1930	2755	2770.45	1.76	0	61047	2895	2825	2745	2675	2595	2785	2635	51	825	100	1760	5	1	50748440	1429	201.07	4.75	12	0.93	14.00	593.00	3760	20241112	-25.13	1466	20240806	92.02	3760	-25.13	20241112	1466	92.02	20240806	9730	-71.07	20231211	1466	92.02	20240806	2.97	N	225190	100	50 억	893175	N	N	N	N
122	20241209	160941	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2755	-150	5	-5.16	7545006535	2769657	70.53	2785	2815	2665	3775	2035	2905	2721.47	0.96	0	397422	3185	3045	2930	2790	2675	2987	2732	51	870	100	1850	5	1	50748440	1398	196.79	4.65	12	5.46	14.00	593.00	3760	20241112	-26.73	1466	20240806	87.93	3760	-26.73	20241112	1466	87.93	20240806	9730	-71.69	20231211	1466	87.93	20240806	3.31	N	225190	100	50 억	489487	N	N	N	N
123	20241209	150942	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2745	-160	5	-5.51	7084941105	2602451	66.27	2785	2815	2665	3775	2035	2905	2719.58	0.96	0	337227	3185	3045	2930	2790	2675	2987	2732	51	870	100	1850	5	1	50748440	1393	196.07	4.63	12	5.13	14.00	593.00	3760	20241112	-26.99	1466	20240806	87.24	3760	-26.99	20241112	1466	87.24	20240806	9730	-71.79	20231211	1466	87.24	20240806	3.31	N	225190	100	50 억	489487	N	N	N	N
124	20241209	140943	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2700	-205	5	-7.06	5612959960	2062886	52.53	2785	2815	2665	3775	2035	2905	2717.31	0.96	0	187263	3185	3045	2930	2790	2675	2987	2732	51	870	100	1850	5	1	50748440	1370	192.86	4.55	12	4.06	14.00	593.00	3760	20241112	-28.19	1466	20240806	84.17	3760	-28.19	20241112	1466	84.17	20240806	9730	-72.25	20231211	1466	84.17	20240806	3.31	N	225190	100	50 억	489487	N	N	N	N
125	20241209	130945	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2695	-210	5	-7.23	5162625140	1896349	48.29	2785	2815	2665	3775	2035	2905	2718.49	0.96	0	122225	3185	3045	2930	2790	2675	2987	2732	51	870	100	1850	5	1	50748440	1368	192.50	4.54	12	3.74	14.00	593.00	3760	20241112	-28.32	1466	20240806	83.83	3760	-28.32	20241112	1466	83.83	20240806	9730	-72.30	20231211	1466	83.83	20240806	3.31	N	225190	100	50 억	489487	N	N	N	N
126	20241209	120941	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2705	-200	5	-6.88	4757827010	1746597	44.48	2785	2815	2665	3775	2035	2905	2719.84	0.96	0	103046	3185	3045	2930	2790	2675	2987	2732	51	870	100	1850	5	1	50748440	1373	193.21	4.56	12	3.44	14.00	593.00	3760	20241112	-28.06	1466	20240806	84.52	3760	-28.06	20241112	1466	84.52	20240806	9730	-72.20	20231211	1466	84.52	20240806	3.31	N	225190	100	50 억	489487	N	N	N	N
127	20241209	110943	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2700	-205	5	-7.06	4155507545	1522959	38.78	2785	2815	2665	3775	2035	2905	2723.84	0.96	0	39285	3185	3045	2930	2790	2675	2987	2732	51	870	100	1850	5	1	50748440	1370	192.86	4.55	12	3.00	14.00	593.00	3760	20241112	-28.19	1466	20240806	84.17	3760	-28.19	20241112	1466	84.17	20240806	9730	-72.25	20231211	1466	84.17	20240806	3.31	N	225190	100	50 억	489487	N	N	N	N
128	20241209	100940	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2720	-185	5	-6.37	3591518490	1314642	33.48	2785	2815	2665	3775	2035	2905	2726.54	0.96	0	58077	3185	3045	2930	2790	2675	2987	2732	51	870	100	1850	5	1	50748440	1380	194.29	4.59	12	2.59	14.00	593.00	3760	20241112	-27.66	1466	20240806	85.54	3760	-27.66	20241112	1466	85.54	20240806	9730	-72.05	20231211	1466	85.54	20240806	3.31	N	225190	100	50 억	489487	N	N	N	N
129	20241209	090935	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2760	-145	5	-4.99	1267283610	456181	11.62	2785	2815	2730	3775	2035	2905	2765.90	0.96	0	87934	3185	3045	2930	2790	2675	2987	2732	51	870	100	1850	5	1	50748440	1401	197.14	4.65	12	0.90	14.00	593.00	3760	20241112	-26.60	1466	20240806	88.27	3760	-26.60	20241112	1466	88.27	20240806	9730	-71.63	20231211	1466	88.27	20240806	3.31	N	225190	100	50 억	489487	N	N	N	N
130	20241206	160933	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2905	-200	5	-6.44	10895106360	3701066	41.91	2990	3070	2815	4035	2175	3105	2943.62	0.75	0	106499	3441	3272	3066	2897	2691	3292	2917	51	930	100	1980	5	1	50748440	1474	207.50	4.90	12	7.29	14.00	593.00	3760	20241112	-22.74	1466	20240806	98.16	3760	-22.74	20241112	1466	98.16	20240806	9740	-70.17	20231206	1466	98.16	20240806	2.96	N	225190	100	50 억	380482	N	N	N	N
131	20241206	150938	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2935	-170	5	-5.48	10366979860	3519568	39.85	2990	3070	2815	4035	2175	3105	2945.24	0.75	0	79651	3441	3272	3066	2897	2691	3292	2917	51	930	100	1980	5	1	50748440	1489	209.64	4.95	12	6.94	14.00	593.00	3760	20241112	-21.94	1466	20240806	100.20	3760	-21.94	20241112	1466	100.20	20240806	9740	-69.87	20231206	1466	100.20	20240806	2.96	N	225190	100	50 억	380482	N	N	N	N
132	20241206	140935	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2930	-175	5	-5.64	9379679050	3182534	36.04	2990	3070	2815	4035	2175	3105	2946.92	0.75	0	63495	3441	3272	3066	2897	2691	3292	2917	51	930	100	1980	5	1	50748440	1487	209.29	4.94	12	6.27	14.00	593.00	3760	20241112	-22.07	1466	20240806	99.86	3760	-22.07	20241112	1466	99.86	20240806	9740	-69.92	20231206	1466	99.86	20240806	2.96	N	225190	100	50 억	380482	N	N	N	N
133	20241206	130936	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2895	-210	5	-6.76	8871663490	3008375	34.07	2990	3070	2815	4035	2175	3105	2948.66	0.75	0	44100	3441	3272	3066	2897	2691	3292	2917	51	930	100	1980	5	1	50748440	1469	206.79	4.88	12	5.93	14.00	593.00	3760	20241112	-23.01	1466	20240806	97.48	3760	-23.01	20241112	1466	97.48	20240806	9740	-70.28	20231206	1466	97.48	20240806	2.96	N	225190	100	50 억	380482	N	N	N	N
134	20241206	120931	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2920	-185	5	-5.96	8342045550	2826044	32.00	2990	3070	2815	4035	2175	3105	2951.50	0.75	0	22899	3441	3272	3066	2897	2691	3292	2917	51	930	100	1980	5	1	50748440	1482	208.57	4.92	12	5.57	14.00	593.00	3760	20241112	-22.34	1466	20240806	99.18	3760	-22.34	20241112	1466	99.18	20240806	9740	-70.02	20231206	1466	99.18	20240806	2.96	N	225190	100	50 억	380482	N	N	N	N
135	20241206	110926	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2920	-185	5	-5.96	7640543300	2585806	29.28	2990	3070	2815	4035	2175	3105	2954.43	0.75	0	54428	3441	3272	3066	2897	2691	3292	2917	51	930	100	1980	5	1	50748440	1482	208.57	4.92	12	5.10	14.00	593.00	3760	20241112	-22.34	1466	20240806	99.18	3760	-22.34	20241112	1466	99.18	20240806	9740	-70.02	20231206	1466	99.18	20240806	2.96	N	225190	100	50 억	380482	N	N	N	N
136	20241206	100927	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2935	-170	5	-5.48	4980124250	1663527	18.84	2990	3070	2915	4035	2175	3105	2993.29	0.75	0	-73269	3441	3272	3066	2897	2691	3292	2917	51	930	100	1980	5	1	50748440	1489	209.64	4.95	12	3.28	14.00	593.00	3760	20241112	-21.94	1466	20240806	100.20	3760	-21.94	20241112	1466	100.20	20240806	9740	-69.87	20231206	1466	100.20	20240806	2.96	N	225190	100	50 억	380482	N	N	N	N
137	20241206	090934	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3035	-70	5	-2.25	1609522040	530773	6.01	2990	3070	2985	4035	2175	3105	3031.54	0.75	0	-38492	3441	3272	3066	2897	2691	3292	2917	51	930	100	1980	5	1	50748440	1540	216.79	5.12	12	1.05	14.00	593.00	3760	20241112	-19.28	1466	20240806	107.03	3760	-19.28	20241112	1466	107.03	20240806	9740	-68.84	20231206	1466	107.03	20240806	2.96	N	225190	100	50 억	380482	N	N	N	N
138	20241205	160916	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3105	35	2	1.14	25995160180	8390926	25.67	3105	3235	2860	3990	2150	3070	3098.02	0.43	0	207831	3683	3376	3223	2916	2763	3300	2840	51	920	100	1960	5	1	50748440	1576	221.79	5.24	12	16.53	14.00	593.00	3760	20241112	-17.42	1466	20240806	111.80	3760	-17.42	20241112	1466	111.80	20240806	9740	-68.12	20231206	1466	111.80	20240806	2.92	N	225190	100	50 억	218990	N	N	N	N
139	20241205	150922	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2930	-140	5	-4.56	24005635610	7735219	23.66	3105	3235	2860	3990	2150	3070	3103.46	0.43	0	134744	3683	3376	3223	2916	2763	3300	2840	51	920	100	1960	5	1	50748440	1487	209.29	4.94	12	15.24	14.00	593.00	3760	20241112	-22.07	1466	20240806	99.86	3760	-22.07	20241112	1466	99.86	20240806	9740	-69.92	20231206	1466	99.86	20240806	2.92	N	225190	100	50 억	218990	N	N	N	N
140	20241205	140908	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3115	45	2	1.47	18520869385	5872142	17.96	3105	3235	3105	3990	2150	3070	3154.14	0.43	0	-98881	3683	3376	3223	2916	2763	3300	2840	51	920	100	1960	5	1	50748440	1581	222.50	5.25	12	11.57	14.00	593.00	3760	20241112	-17.15	1466	20240806	112.48	3760	-17.15	20241112	1466	112.48	20240806	9740	-68.02	20231206	1466	112.48	20240806	2.92	N	225190	100	50 억	218990	N	N	N	N
141	20241205	130918	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3125	55	2	1.79	17734353240	5621026	17.20	3105	3235	3105	3990	2150	3070	3155.13	0.43	0	-98881	3683	3376	3223	2916	2763	3300	2840	51	920	100	1960	5	1	50748440	1586	223.21	5.27	12	11.08	14.00	593.00	3760	20241112	-16.89	1466	20240806	113.17	3760	-16.89	20241112	1466	113.17	20240806	9740	-67.92	20231206	1466	113.17	20240806	2.92	N	225190	100	50 억	218990	N	N	N	N
142	20241205	120918	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3130	60	2	1.95	16294995300	5161500	15.79	3105	3235	3105	3990	2150	3070	3157.16	0.43	0	-98904	3683	3376	3223	2916	2763	3300	2840	51	920	100	1960	5	1	50748440	1588	223.57	5.28	12	10.17	14.00	593.00	3760	20241112	-16.76	1466	20240806	113.51	3760	-16.76	20241112	1466	113.51	20240806	9740	-67.86	20231206	1466	113.51	20240806	2.92	N	225190	100	50 억	218990	N	N	N	N
143	20241205	110917	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3155	85	2	2.77	14915137350	4721093	14.44	3105	3235	3105	3990	2150	3070	3159.41	0.43	0	-98805	3683	3376	3223	2916	2763	3300	2840	51	920	100	1960	5	1	50748440	1601	225.36	5.32	12	9.30	14.00	593.00	3760	20241112	-16.09	1466	20240806	115.21	3760	-16.09	20241112	1466	115.21	20240806	9740	-67.61	20231206	1466	115.21	20240806	2.92	N	225190	100	50 억	218990	N	N	N	N
144	20241205	100914	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3150	80	2	2.61	9318331450	2959765	9.05	3105	3195	3105	3990	2150	3070	3148.55	0.43	0	-91867	3683	3376	3223	2916	2763	3300	2840	51	920	100	1960	5	1	50748440	1599	225.00	5.31	12	5.83	14.00	593.00	3760	20241112	-16.22	1466	20240806	114.87	3760	-16.22	20241112	1466	114.87	20240806	9740	-67.66	20231206	1466	114.87	20240806	2.92	N	225190	100	50 억	218990	N	N	N	N
145	20241205	090921	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3165	95	2	3.09	3834280975	1216413	3.72	3105	3195	3105	3990	2150	3070	3152.67	0.43	0	41023	3683	3376	3223	2916	2763	3300	2840	51	920	100	1960	5	1	50748440	1606	226.07	5.34	12	2.40	14.00	593.00	3760	20241112	-15.82	1466	20240806	115.89	3760	-15.82	20241112	1466	115.89	20240806	9740	-67.51	20231206	1466	115.89	20240806	2.92	N	225190	100	50 억	218990	N	N	N	N
146	20241204	160902	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3070	-240	5	-7.25	109939453390	32454009	144.54	3410	3530	3070	4300	2320	3310	3388.26	1.11	0	-336935	3596	3452	3286	3142	2976	3525	3215	51	990	100	2110	5	1	50748440	1558	219.29	5.18	12	63.95	14.00	593.00	3760	20241112	-18.35	1466	20240806	109.41	3760	-18.35	20241112	1466	109.41	20240806	9740	-68.48	20231206	1466	109.41	20240806	2.60	N	225190	100	50 억	561776	N	N	N	N
147	20241204	150902	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3145	-165	5	-4.98	106781377300	31435014	140.01	3410	3530	3140	4300	2320	3310	3397.28	1.11	0	-409407	3596	3452	3286	3142	2976	3525	3215	51	990	100	2110	5	1	50748440	1596	224.64	5.30	12	61.94	14.00	593.00	3760	20241112	-16.36	1466	20240806	114.53	3760	-16.36	20241112	1466	114.53	20240806	9740	-67.71	20231206	1466	114.53	20240806	2.60	N	225190	100	50 억	561776	N	N	N	N
148	20241204	140904	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3210	-100	5	-3.02	102766237210	30182854	134.43	3410	3530	3185	4300	2320	3310	3405.23	1.11	0	-438084	3596	3452	3286	3142	2976	3525	3215	51	990	100	2110	5	1	50748440	1629	229.29	5.41	12	59.48	14.00	593.00	3760	20241112	-14.63	1466	20240806	118.96	3760	-14.63	20241112	1466	118.96	20240806	9740	-67.04	20231206	1466	118.96	20240806	2.60	N	225190	100	50 억	561776	N	N	N	N
149	20241204	130856	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3345	35	2	1.06	94846519465	27755915	123.62	3410	3530	3260	4300	2320	3310	3417.71	1.11	0	-428441	3596	3452	3286	3142	2976	3525	3215	51	990	100	2110	5	1	50748440	1698	238.93	5.64	12	54.69	14.00	593.00	3760	20241112	-11.04	1466	20240806	128.17	3760	-11.04	20241112	1466	128.17	20240806	9740	-65.66	20231206	1466	128.17	20240806	2.60	N	225190	100	50 억	561776	N	N	N	N
150	20241204	120852	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3435	125	2	3.78	86670033595	25359651	112.95	3410	3530	3260	4300	2320	3310	3418.23	1.11	0	-384407	3596	3452	3286	3142	2976	3525	3215	51	990	100	2110	5	1	50748440	1743	245.36	5.79	12	49.97	14.00	593.00	3760	20241112	-8.64	1466	20240806	134.31	3760	-8.64	20241112	1466	134.31	20240806	9740	-64.73	20231206	1466	134.31	20240806	2.60	N	225190	100	50 억	561776	N	N	N	N
151	20241204	110845	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3425	115	2	3.47	64087689765	18827487	83.85	3410	3530	3260	4300	2320	3310	3404.65	1.11	0	-407904	3596	3452	3286	3142	2976	3525	3215	51	990	100	2110	5	1	50748440	1738	244.64	5.78	12	37.10	14.00	593.00	3760	20241112	-8.91	1466	20240806	133.63	3760	-8.91	20241112	1466	133.63	20240806	9740	-64.84	20231206	1466	133.63	20240806	2.60	N	225190	100	50 억	561776	N	N	N	N
152	20241204	100848	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3350	40	2	1.21	51792450150	15213648	67.76	3410	3530	3260	4300	2320	3310	3405.22	1.11	0	-306012	3596	3452	3286	3142	2976	3525	3215	51	990	100	2110	5	1	50748440	1700	239.29	5.65	12	29.98	14.00	593.00	3760	20241112	-10.90	1466	20240806	128.51	3760	-10.90	20241112	1466	128.51	20240806	9740	-65.61	20231206	1466	128.51	20240806	2.60	N	225190	100	50 억	561776	N	N	N	N
153	20241204	090908	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3425	115	2	3.47	14193050730	4173249	18.59	3410	3465	3335	4300	2320	3310	3404.12	1.11	0	-278044	3596	3452	3286	3142	2976	3525	3215	51	990	100	2110	5	1	50748440	1738	244.64	5.78	12	8.22	14.00	593.00	3760	20241112	-8.91	1466	20240806	133.63	3760	-8.91	20241112	1466	133.63	20240806	9740	-64.84	20231206	1466	133.63	20240806	2.60	N	225190	100	50 억	561776	N	N	N	N
154	20241203	160940	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3310	45	2	1.38	66494186170	20243143	124.55	3240	3430	3120	4240	2290	3265	3284.77	1.36	0	-137615	3728	3496	3353	3121	2978	3425	3050	51	975	100	2080	5	1	50748440	1680	236.43	5.58	12	39.89	14.00	593.00	3760	20241112	-11.97	1466	20240806	125.78	3760	-11.97	20241112	1466	125.78	20240806	9740	-66.02	20231206	1466	125.78	20240806	2.89	N	225190	100	50 억	692568	N	N	N	N
155	20241203	151016	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3275	10	2	0.31	64494696175	19635529	120.81	3240	3430	3120	4240	2290	3265	3284.61	1.36	0	-55521	3728	3496	3353	3121	2978	3425	3050	51	975	100	2080	5	1	50748440	1662	233.93	5.52	12	38.69	14.00	593.00	3760	20241112	-12.90	1466	20240806	123.40	3760	-12.90	20241112	1466	123.40	20240806	9740	-66.38	20231206	1466	123.40	20240806	2.89	N	225190	100	50 억	692568	N	N	N	N
156	20241203	140956	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3185	-80	5	-2.45	54331108470	16516561	101.62	3240	3430	3120	4240	2290	3265	3289.52	1.36	0	-214629	3728	3496	3353	3121	2978	3425	3050	51	975	100	2080	5	1	50748440	1616	227.50	5.37	12	32.55	14.00	593.00	3760	20241112	-15.29	1466	20240806	117.26	3760	-15.29	20241112	1466	117.26	20240806	9740	-67.30	20231206	1466	117.26	20240806	2.89	N	225190	100	50 억	692568	N	N	N	N
157	20241203	130959	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3145	-120	5	-3.68	52030551455	15785385	97.12	3240	3430	3120	4240	2290	3265	3296.15	1.36	0	-462354	3728	3496	3353	3121	2978	3425	3050	51	975	100	2080	5	1	50748440	1596	224.64	5.30	12	31.11	14.00	593.00	3760	20241112	-16.36	1466	20240806	114.53	3760	-16.36	20241112	1466	114.53	20240806	9740	-67.71	20231206	1466	114.53	20240806	2.89	N	225190	100	50 억	692568	N	N	N	N
158	20241203	121010	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3165	-100	5	-3.06	48971569055	14811079	91.13	3240	3430	3140	4240	2290	3265	3306.46	1.36	0	-490148	3728	3496	3353	3121	2978	3425	3050	51	975	100	2080	5	1	50748440	1606	226.07	5.34	12	29.19	14.00	593.00	3760	20241112	-15.82	1466	20240806	115.89	3760	-15.82	20241112	1466	115.89	20240806	9740	-67.51	20231206	1466	115.89	20240806	2.89	N	225190	100	50 억	692568	N	N	N	N
159	20241203	110953	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3360	95	2	2.91	25731244715	7797052	47.97	3240	3400	3185	4240	2290	3265	3300.20	1.36	0	-416429	3728	3496	3353	3121	2978	3425	3050	51	975	100	2080	5	1	50748440	1705	240.00	5.67	12	15.36	14.00	593.00	3760	20241112	-10.64	1466	20240806	129.20	3760	-10.64	20241112	1466	129.20	20240806	9740	-65.50	20231206	1466	129.20	20240806	2.89	N	225190	100	50 억	692568	N	N	N	N
160	20241203	100937	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3200	-65	5	-1.99	9981107525	3064316	18.85	3240	3305	3185	4240	2290	3265	3257.16	1.36	0	-168843	3728	3496	3353	3121	2978	3425	3050	51	975	100	2080	5	1	50748440	1624	228.57	5.40	12	6.04	14.00	593.00	3760	20241112	-14.89	1466	20240806	118.28	3760	-14.89	20241112	1466	118.28	20240806	9740	-67.15	20231206	1466	118.28	20240806	2.89	N	225190	100	50 억	692568	N	N	N	N
161	20241203	090928	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3270	5	2	0.15	3025299090	929642	5.72	3240	3285	3210	4240	2290	3265	3254.07	1.36	0	-176091	3728	3496	3353	3121	2978	3425	3050	51	975	100	2080	5	1	50748440	1659	233.57	5.51	12	1.83	14.00	593.00	3760	20241112	-13.03	1466	20240806	123.06	3760	-13.03	20241112	1466	123.06	20240806	9740	-66.43	20231206	1466	123.06	20240806	2.89	N	225190	100	50 억	692568	N	N	N	N
162	20241202	160914	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3265	-205	5	-5.91	54417940290	16013790	23.32	3565	3585	3210	4510	2430	3470	3398.72	1.25	0	29767	4013	3741	3243	2971	2473	3877	3107	51	1040	100	2220	5	1	50748440	1657	233.21	5.51	12	31.56	14.00	593.00	3760	20241112	-13.16	1466	20240806	122.71	3760	-13.16	20241112	1466	122.71	20240806	9740	-66.48	20231206	1466	122.71	20240806	3.05	N	225190	100	50 억	633828	N	N	N	N
163	20241202	151021	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3220	-250	5	-7.20	52105347930	15300703	22.28	3565	3585	3215	4510	2430	3470	3405.42	1.25	0	-23587	4013	3741	3243	2971	2473	3877	3107	51	1040	100	2220	5	1	50748440	1634	230.00	5.43	12	30.15	14.00	593.00	3760	20241112	-14.36	1466	20240806	119.65	3760	-14.36	20241112	1466	119.65	20240806	9740	-66.94	20231206	1466	119.65	20240806	3.05	N	225190	100	50 억	633828	N	N	N	N
164	20241202	140950	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3320	-150	5	-4.32	47655380505	13936789	20.30	3565	3585	3260	4510	2430	3470	3419.39	1.25	0	-69244	4013	3741	3243	2971	2473	3877	3107	51	1040	100	2220	5	1	50748440	1685	237.14	5.60	12	27.46	14.00	593.00	3760	20241112	-11.70	1466	20240806	126.47	3760	-11.70	20241112	1466	126.47	20240806	9740	-65.91	20231206	1466	126.47	20240806	3.05	N	225190	100	50 억	633828	N	N	N	N
165	20241202	130926	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3280	-190	5	-5.48	45248168330	13209161	19.24	3565	3585	3260	4510	2430	3470	3425.51	1.25	0	-83199	4013	3741	3243	2971	2473	3877	3107	51	1040	100	2220	5	1	50748440	1665	234.29	5.53	12	26.03	14.00	593.00	3760	20241112	-12.77	1466	20240806	123.74	3760	-12.77	20241112	1466	123.74	20240806	9740	-66.32	20231206	1466	123.74	20240806	3.05	N	225190	100	50 억	633828	N	N	N	N
166	20241202	120945	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3295	-175	5	-5.04	42220009050	12287103	17.89	3565	3585	3280	4510	2430	3470	3436.12	1.25	0	-119735	4013	3741	3243	2971	2473	3877	3107	51	1040	100	2220	5	1	50748440	1672	235.36	5.56	12	24.21	14.00	593.00	3760	20241112	-12.37	1466	20240806	124.76	3760	-12.37	20241112	1466	124.76	20240806	9740	-66.17	20231206	1466	124.76	20240806	3.05	N	225190	100	50 억	633828	N	N	N	N
167	20241202	110853	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3325	-145	5	-4.18	40478233670	11760640	17.13	3565	3585	3280	4510	2430	3470	3441.84	1.25	0	-127255	4013	3741	3243	2971	2473	3877	3107	51	1040	100	2220	5	1	50748440	1687	237.50	5.61	12	23.17	14.00	593.00	3760	20241112	-11.57	1466	20240806	126.81	3760	-11.57	20241112	1466	126.81	20240806	9740	-65.86	20231206	1466	126.81	20240806	3.05	N	225190	100	50 억	633828	N	N	N	N
168	20241202	100907	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3330	-140	5	-4.03	34626635680	9997371	14.56	3565	3585	3310	4510	2430	3470	3463.57	1.25	0	-23950	4013	3741	3243	2971	2473	3877	3107	51	1040	100	2220	5	1	50748440	1690	237.86	5.62	12	19.70	14.00	593.00	3760	20241112	-11.44	1466	20240806	127.15	3760	-11.44	20241112	1466	127.15	20240806	9740	-65.81	20231206	1466	127.15	20240806	3.05	N	225190	100	50 억	633828	N	N	N	N
169	20241202	090902	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3500	30	2	0.86	15286987895	4321538	6.29	3565	3585	3480	4510	2430	3470	3537.41	1.25	0	85988	4013	3741	3243	2971	2473	3877	3107	51	1040	100	2220	5	1	50748440	1776	250.00	5.90	12	8.52	14.00	593.00	3760	20241112	-6.91	1466	20240806	138.74	3760	-6.91	20241112	1466	138.74	20240806	9740	-64.07	20231206	1466	138.74	20240806	3.05	N	225190	100	50 억	633828	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History