KissMeData/060540/price/prices-20241201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

ened 61b7199ccb Add accumulated files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	marketWarningCode	shortOverheated
2	20241231	160616	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1535	46	2	3.09	251828089	164194	88.95	1478	1553	1478	1935	1043	1489	1533.65	0.50	22202	22202	1589	1539	1498	1448	1407	1518	1427	131	446	500	1070	1	1	26133306	401	24.76	0.40	12	0.63	62.00	3831.00	2845	20231220	-46.05	1221	20241209	25.72	2790	-44.98	20240122	1221	25.72	20241209	2790	-44.98	20240122	1221	25.72	20241209	3.08	N	060540	500	130 억	131250	N	N	N	00	N
3	20241231	150618	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1535	46	2	3.09	251828089	164194	88.95	1478	1553	1478	1935	1043	1489	1533.65	0.50	22202	22202	1589	1539	1498	1448	1407	1518	1427	131	446	500	1070	1	1	26133306	401	24.76	0.40	12	0.63	62.00	3831.00	2845	20231220	-46.05	1221	20241209	25.72	2790	-44.98	20240122	1221	25.72	20241209	2790	-44.98	20240122	1221	25.72	20241209	3.08	N	060540	500	130 억	131250	N	N	N	00	N
4	20241231	140615	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1535	46	2	3.09	251828089	164194	88.95	1478	1553	1478	1935	1043	1489	1533.65	0.50	22202	22202	1589	1539	1498	1448	1407	1518	1427	131	446	500	1070	1	1	26133306	401	24.76	0.40	12	0.63	62.00	3831.00	2845	20231220	-46.05	1221	20241209	25.72	2790	-44.98	20240122	1221	25.72	20241209	2790	-44.98	20240122	1221	25.72	20241209	3.08	N	060540	500	130 억	131250	N	N	N	00	N
5	20241231	130617	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1535	46	2	3.09	251828089	164194	88.95	1478	1553	1478	1935	1043	1489	1533.65	0.50	22202	22202	1589	1539	1498	1448	1407	1518	1427	131	446	500	1070	1	1	26133306	401	24.76	0.40	12	0.63	62.00	3831.00	2845	20231220	-46.05	1221	20241209	25.72	2790	-44.98	20240122	1221	25.72	20241209	2790	-44.98	20240122	1221	25.72	20241209	3.08	N	060540	500	130 억	131250	N	N	N	00	N
6	20241231	120617	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1535	46	2	3.09	251828089	164194	88.95	1478	1553	1478	1935	1043	1489	1533.65	0.50	22202	22202	1589	1539	1498	1448	1407	1518	1427	131	446	500	1070	1	1	26133306	401	24.76	0.40	12	0.63	62.00	3831.00	2845	20231220	-46.05	1221	20241209	25.72	2790	-44.98	20240122	1221	25.72	20241209	2790	-44.98	20240122	1221	25.72	20241209	3.08	N	060540	500	130 억	131250	N	N	N	00	N
7	20241231	110615	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1535	46	2	3.09	251828089	164194	88.95	1478	1553	1478	1935	1043	1489	1533.65	0.50	22202	22202	1589	1539	1498	1448	1407	1518	1427	131	446	500	1070	1	1	26133306	401	24.76	0.40	12	0.63	62.00	3831.00	2845	20231220	-46.05	1221	20241209	25.72	2790	-44.98	20240122	1221	25.72	20241209	2790	-44.98	20240122	1221	25.72	20241209	3.08	N	060540	500	130 억	131250	N	N	N	00	N
8	20241231	100612	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1535	46	2	3.09	251828089	164194	88.95	1478	1553	1478	1935	1043	1489	1533.65	0.50	22202	22202	1589	1539	1498	1448	1407	1518	1427	131	446	500	1070	1	1	26133306	401	24.76	0.40	12	0.63	62.00	3831.00	2845	20231220	-46.05	1221	20241209	25.72	2790	-44.98	20240122	1221	25.72	20241209	2790	-44.98	20240122	1221	25.72	20241209	3.08	N	060540	500	130 억	131250	N	N	N	00	N
9	20241231	090618	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1535	46	2	3.09	251828089	164194	88.95	1478	1553	1478	1935	1043	1489	1533.65	0.50	22202	22202	1589	1539	1498	1448	1407	1518	1427	131	446	500	1070	1	1	26133306	401	24.76	0.40	12	0.63	62.00	3831.00	2845	20231220	-46.05	1221	20241209	25.72	2790	-44.98	20240122	1221	25.72	20241209	2790	-44.98	20240122	1221	25.72	20241209	3.08	N	060540	500	130 억	131250	N	N	N	00	N
10	20241230	160614	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1535	46	2	3.09	246067234	160441	86.92	1478	1553	1478	1935	1043	1489	1533.65	0.42	0	22202	1589	1539	1498	1448	1407	1518	1427	131	446	500	1070	1	1	26133306	401	24.76	0.40	12	0.61	62.00	3831.00	2845	20231220	-46.05	1221	20241209	25.72	2790	-44.98	20240122	1221	25.72	20241209	2790	-44.98	20240122	1221	25.72	20241209	3.08	N	060540	500	130 억	109048	N	N	N	00	N
11	20241230	150617	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1534	45	2	3.02	222483465	145132	78.62	1478	1553	1478	1935	1043	1489	1532.97	0.42	0	22956	1589	1539	1498	1448	1407	1518	1427	131	446	500	1070	1	1	26133306	401	24.74	0.40	12	0.56	62.00	3831.00	2845	20231220	-46.08	1221	20241209	25.63	2790	-45.02	20240122	1221	25.63	20241209	2790	-45.02	20240122	1221	25.63	20241209	3.08	N	060540	500	130 억	109048	N	N	N	00	N
12	20241230	140616	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1550	61	2	4.10	209194195	136490	73.94	1478	1553	1478	1935	1043	1489	1532.67	0.42	0	16982	1589	1539	1498	1448	1407	1518	1427	131	446	500	1070	1	1	26133306	405	25.00	0.40	12	0.52	62.00	3831.00	2845	20231220	-45.52	1221	20241209	26.95	2790	-44.44	20240122	1221	26.95	20241209	2790	-44.44	20240122	1221	26.95	20241209	3.08	N	060540	500	130 억	109048	N	N	N	00	N
13	20241230	130615	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1534	45	2	3.02	124876448	81902	44.37	1478	1545	1478	1935	1043	1489	1524.71	0.42	0	5100	1589	1539	1498	1448	1407	1518	1427	131	446	500	1070	1	1	26133306	401	24.74	0.40	12	0.31	62.00	3831.00	2845	20231220	-46.08	1221	20241209	25.63	2790	-45.02	20240122	1221	25.63	20241209	2790	-45.02	20240122	1221	25.63	20241209	3.08	N	060540	500	130 억	109048	N	N	N	00	N
14	20241230	120613	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1536	47	2	3.16	90350833	59212	32.08	1478	1545	1478	1935	1043	1489	1525.89	0.42	0	-1187	1589	1539	1498	1448	1407	1518	1427	131	446	500	1070	1	1	26133306	401	24.77	0.40	12	0.23	62.00	3831.00	2845	20231220	-46.01	1221	20241209	25.80	2790	-44.95	20240122	1221	25.80	20241209	2790	-44.95	20240122	1221	25.80	20241209	3.08	N	060540	500	130 억	109048	N	N	N	00	N
15	20241230	110615	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1538	49	2	3.29	51755301	34032	18.44	1478	1544	1478	1935	1043	1489	1520.78	0.42	0	-618	1589	1539	1498	1448	1407	1518	1427	131	446	500	1070	1	1	26133306	402	24.81	0.40	12	0.13	62.00	3831.00	2845	20231220	-45.94	1221	20241209	25.96	2790	-44.87	20240122	1221	25.96	20241209	2790	-44.87	20240122	1221	25.96	20241209	3.08	N	060540	500	130 억	109048	N	N	N	00	N
16	20241230	100616	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1490	1	2	0.07	8881831	5998	3.25	1478	1499	1478	1935	1043	1489	1480.80	0.42	0	1693	1589	1539	1498	1448	1407	1518	1427	131	446	500	1070	1	1	26133306	389	24.03	0.39	12	0.02	62.00	3831.00	2845	20231220	-47.63	1221	20241209	22.03	2790	-46.59	20240122	1221	22.03	20241209	2790	-46.59	20240122	1221	22.03	20241209	3.08	N	060540	500	130 억	109048	N	N	N	00	N
17	20241230	090617	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1497	8	2	0.54	7617039	5150	2.79	1478	1499	1478	1935	1043	1489	1479.04	0.42	0	1749	1589	1539	1498	1448	1407	1518	1427	131	446	500	1070	1	1	26133306	391	24.15	0.39	12	0.02	62.00	3831.00	2845	20231220	-47.38	1221	20241209	22.60	2790	-46.34	20240122	1221	22.60	20241209	2790	-46.34	20240122	1221	22.60	20241209	3.08	N	060540	500	130 억	109048	N	N	N	00	N
18	20241227	160613	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1489	-36	5	-2.36	273140365	184516	107.19	1525	1548	1457	1982	1068	1525	1480.31	0.43	0	-2815	1604	1564	1532	1492	1460	1584	1512	131	457	500	1090	1	1	26133306	389	24.02	0.39	12	0.71	62.00	3831.00	2985	20231219	-50.12	1221	20241209	21.95	2790	-46.63	20240122	1221	21.95	20241209	2795	-46.73	20231227	1221	21.95	20241209	3.04	N	060540	500	130 억	111864	N	N	N	00	N
19	20241227	150612	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1494	-31	5	-2.03	258633399	174774	101.53	1525	1548	1457	1982	1068	1525	1479.82	0.43	0	-1887	1604	1564	1532	1492	1460	1584	1512	131	457	500	1090	1	1	26133306	390	24.10	0.39	12	0.67	62.00	3831.00	2985	20231219	-49.95	1221	20241209	22.36	2790	-46.45	20240122	1221	22.36	20241209	2795	-46.55	20231227	1221	22.36	20241209	3.04	N	060540	500	130 억	111864	N	N	N	00	N
20	20241227	140614	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1500	-25	5	-1.64	242977417	164241	95.41	1525	1548	1457	1982	1068	1525	1479.40	0.43	0	-1213	1604	1564	1532	1492	1460	1584	1512	131	457	500	1090	1	1	26133306	392	24.19	0.39	12	0.63	62.00	3831.00	2985	20231219	-49.75	1221	20241209	22.85	2790	-46.24	20240122	1221	22.85	20241209	2795	-46.33	20231227	1221	22.85	20241209	3.04	N	060540	500	130 억	111864	N	N	N	00	N
21	20241227	130614	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1480	-45	5	-2.95	219851874	148627	86.34	1525	1548	1457	1982	1068	1525	1479.22	0.43	0	-2742	1604	1564	1532	1492	1460	1584	1512	131	457	500	1090	1	1	26133306	387	23.87	0.39	12	0.57	62.00	3831.00	2985	20231219	-50.42	1221	20241209	21.21	2790	-46.95	20240122	1221	21.21	20241209	2795	-47.05	20231227	1221	21.21	20241209	3.04	N	060540	500	130 억	111864	N	N	N	00	N
22	20241227	120613	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1478	-47	5	-3.08	203384194	137419	79.83	1525	1548	1457	1982	1068	1525	1480.03	0.43	0	-6103	1604	1564	1532	1492	1460	1584	1512	131	457	500	1090	1	1	26133306	386	23.84	0.39	12	0.53	62.00	3831.00	2985	20231219	-50.49	1221	20241209	21.05	2790	-47.03	20240122	1221	21.05	20241209	2795	-47.12	20231227	1221	21.05	20241209	3.04	N	060540	500	130 억	111864	N	N	N	00	N
23	20241227	110613	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1483	-42	5	-2.75	91501149	61125	35.51	1525	1548	1483	1982	1068	1525	1496.95	0.43	0	-10260	1604	1564	1532	1492	1460	1584	1512	131	457	500	1090	1	1	26133306	388	23.92	0.39	12	0.23	62.00	3831.00	2985	20231219	-50.32	1221	20241209	21.46	2790	-46.85	20240122	1221	21.46	20241209	2795	-46.94	20231227	1221	21.46	20241209	3.04	N	060540	500	130 억	111864	N	N	N	00	N
24	20241227	100612	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1519	-6	5	-0.39	73443314	49165	28.56	1525	1548	1483	1982	1068	1525	1493.81	0.43	0	-3611	1604	1564	1532	1492	1460	1584	1512	131	457	500	1090	1	1	26133306	397	24.50	0.40	12	0.19	62.00	3831.00	2985	20231219	-49.11	1221	20241209	24.41	2790	-45.56	20240122	1221	24.41	20241209	2795	-45.65	20231227	1221	24.41	20241209	3.04	N	060540	500	130 억	111864	N	N	N	00	N
25	20241227	090614	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1521	-4	5	-0.26	694420	457	0.27	1525	1548	1516	1982	1068	1525	1519.52	0.43	0	39	1604	1564	1532	1492	1460	1584	1512	131	457	500	1090	1	1	26133306	397	24.53	0.40	12	0.00	62.00	3831.00	2985	20231219	-49.05	1221	20241209	24.57	2790	-45.48	20240122	1221	24.57	20241209	2795	-45.58	20231227	1221	24.57	20241209	3.04	N	060540	500	130 억	111864	N	N	N	00	N
26	20241226	160611	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1525	11	2	0.73	263467215	172045	138.03	1516	1572	1500	1968	1060	1514	1531.39	0.42	0	2074	1566	1540	1522	1496	1478	1531	1487	131	454	500	1090	1	1	26133306	399	24.60	0.40	12	0.66	62.00	3831.00	3105	20231218	-50.89	1221	20241209	24.90	2790	-45.34	20240122	1221	24.90	20241209	2795	-45.44	20231227	1221	24.90	20241209	2.92	N	060540	500	130 억	109761	N	N	N	00	N
27	20241226	150607	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1525	11	2	0.73	242183788	158018	126.77	1516	1572	1500	1968	1060	1514	1532.63	0.42	0	-1554	1566	1540	1522	1496	1478	1531	1487	131	454	500	1090	1	1	26133306	399	24.60	0.40	12	0.60	62.00	3831.00	3105	20231218	-50.89	1221	20241209	24.90	2790	-45.34	20240122	1221	24.90	20241209	2795	-45.44	20231227	1221	24.90	20241209	2.92	N	060540	500	130 억	109761	N	N	N	00	N
28	20241226	140607	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1514	0	3	0.00	186756312	121625	97.58	1516	1572	1500	1968	1060	1514	1535.51	0.42	0	-17466	1566	1540	1522	1496	1478	1531	1487	131	454	500	1090	1	1	26133306	396	24.42	0.40	12	0.47	62.00	3831.00	3105	20231218	-51.24	1221	20241209	24.00	2790	-45.73	20240122	1221	24.00	20241209	2795	-45.83	20231227	1221	24.00	20241209	2.92	N	060540	500	130 억	109761	N	N	N	00	N
29	20241226	130609	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1541	27	2	1.78	160924477	104727	84.02	1516	1572	1500	1968	1060	1514	1536.61	0.42	0	-16795	1566	1540	1522	1496	1478	1531	1487	131	454	500	1090	1	1	26133306	403	24.85	0.40	12	0.40	62.00	3831.00	3105	20231218	-50.37	1221	20241209	26.21	2790	-44.77	20240122	1221	26.21	20241209	2795	-44.87	20231227	1221	26.21	20241209	2.92	N	060540	500	130 억	109761	N	N	N	00	N
30	20241226	120605	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1539	25	2	1.65	133963200	87265	70.01	1516	1572	1500	1968	1060	1514	1535.13	0.42	0	-14833	1566	1540	1522	1496	1478	1531	1487	131	454	500	1090	1	1	26133306	402	24.82	0.40	12	0.33	62.00	3831.00	3105	20231218	-50.43	1221	20241209	26.04	2790	-44.84	20240122	1221	26.04	20241209	2795	-44.94	20231227	1221	26.04	20241209	2.92	N	060540	500	130 억	109761	N	N	N	00	N
31	20241226	110608	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1556	42	2	2.77	118900218	77520	62.19	1516	1572	1500	1968	1060	1514	1533.80	0.42	0	-12630	1566	1540	1522	1496	1478	1531	1487	131	454	500	1090	1	1	26133306	407	25.10	0.41	12	0.30	62.00	3831.00	3105	20231218	-49.89	1221	20241209	27.44	2790	-44.23	20240122	1221	27.44	20241209	2795	-44.33	20231227	1221	27.44	20241209	2.92	N	060540	500	130 억	109761	N	N	N	00	N
32	20241226	100608	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1548	34	2	2.25	93261821	60999	48.94	1516	1556	1500	1968	1060	1514	1528.91	0.42	0	-12008	1566	1540	1522	1496	1478	1531	1487	131	454	500	1090	1	1	26133306	405	24.97	0.40	12	0.23	62.00	3831.00	3105	20231218	-50.14	1221	20241209	26.78	2790	-44.52	20240122	1221	26.78	20241209	2795	-44.62	20231227	1221	26.78	20241209	2.92	N	060540	500	130 억	109761	N	N	N	00	N
33	20241226	090609	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1529	15	2	0.99	18034490	11846	9.50	1516	1530	1516	1968	1060	1514	1522.41	0.42	0	-2419	1566	1540	1522	1496	1478	1531	1487	131	454	500	1090	1	1	26133306	400	24.66	0.40	12	0.05	62.00	3831.00	3105	20231218	-50.76	1221	20241209	25.23	2790	-45.20	20240122	1221	25.23	20241209	2795	-45.30	20231227	1221	25.23	20241209	2.92	N	060540	500	130 억	109761	N	N	N	00	N
34	20241224	160608	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1514	-34	5	-2.20	189022113	124053	62.15	1547	1548	1504	2010	1084	1548	1523.87	0.34	0	22116	1617	1582	1559	1524	1501	1571	1513	131	462	500	1110	1	1	26133306	396	24.42	0.40	12	0.47	62.00	3831.00	3510	20231215	-56.87	1221	20241209	24.00	2790	-45.73	20240122	1221	24.00	20241209	2795	-45.83	20231227	1221	24.00	20241209	2.72	N	060540	500	130 억	87599	N	N	N	00	N
35	20241224	150608	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1514	-34	5	-2.20	181497090	119084	59.66	1547	1548	1504	2010	1084	1548	1524.11	0.34	0	22743	1617	1582	1559	1524	1501	1571	1513	131	462	500	1110	1	1	26133306	396	24.42	0.40	12	0.46	62.00	3831.00	3510	20231215	-56.87	1221	20241209	24.00	2790	-45.73	20240122	1221	24.00	20241209	2795	-45.83	20231227	1221	24.00	20241209	2.72	N	060540	500	130 억	87599	N	N	N	00	N
36	20241224	140606	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1524	-24	5	-1.55	176838062	116014	58.12	1547	1548	1504	2010	1084	1548	1524.28	0.34	0	21951	1617	1582	1559	1524	1501	1571	1513	131	462	500	1110	1	1	26133306	398	24.58	0.40	12	0.44	62.00	3831.00	3510	20231215	-56.58	1221	20241209	24.82	2790	-45.38	20240122	1221	24.82	20241209	2795	-45.47	20231227	1221	24.82	20241209	2.72	N	060540	500	130 억	87599	N	N	N	00	N
37	20241224	130607	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1519	-29	5	-1.87	155652599	102034	51.12	1547	1548	1504	2010	1084	1548	1525.50	0.34	0	19655	1617	1582	1559	1524	1501	1571	1513	131	462	500	1110	1	1	26133306	397	24.50	0.40	12	0.39	62.00	3831.00	3510	20231215	-56.72	1221	20241209	24.41	2790	-45.56	20240122	1221	24.41	20241209	2795	-45.65	20231227	1221	24.41	20241209	2.72	N	060540	500	130 억	87599	N	N	N	00	N
38	20241224	120606	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1524	-24	5	-1.55	153418170	100567	50.38	1547	1548	1504	2010	1084	1548	1525.53	0.34	0	18502	1617	1582	1559	1524	1501	1571	1513	131	462	500	1110	1	1	26133306	398	24.58	0.40	12	0.38	62.00	3831.00	3510	20231215	-56.58	1221	20241209	24.82	2790	-45.38	20240122	1221	24.82	20241209	2795	-45.47	20231227	1221	24.82	20241209	2.72	N	060540	500	130 억	87599	N	N	N	00	N
39	20241224	110607	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1524	-24	5	-1.55	134516134	88134	44.15	1547	1548	1504	2010	1084	1548	1526.27	0.34	0	14776	1617	1582	1559	1524	1501	1571	1513	131	462	500	1110	1	1	26133306	398	24.58	0.40	12	0.34	62.00	3831.00	3510	20231215	-56.58	1221	20241209	24.82	2790	-45.38	20240122	1221	24.82	20241209	2795	-45.47	20231227	1221	24.82	20241209	2.72	N	060540	500	130 억	87599	N	N	N	00	N
40	20241224	100608	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1508	-40	5	-2.58	104721879	68616	34.38	1547	1548	1504	2010	1084	1548	1526.20	0.34	0	10125	1617	1582	1559	1524	1501	1571	1513	131	462	500	1110	1	1	26133306	394	24.32	0.39	12	0.26	62.00	3831.00	3510	20231215	-57.04	1221	20241209	23.51	2790	-45.95	20240122	1221	23.51	20241209	2795	-46.05	20231227	1221	23.51	20241209	2.72	N	060540	500	130 억	87599	N	N	N	00	N
41	20241224	090610	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1534	-14	5	-0.90	10526618	6809	3.41	1547	1548	1534	2010	1084	1548	1545.99	0.34	0	-1658	1617	1582	1559	1524	1501	1571	1513	131	462	500	1110	1	1	26133306	401	24.74	0.40	12	0.03	62.00	3831.00	3510	20231215	-56.30	1221	20241209	25.63	2790	-45.02	20240122	1221	25.63	20241209	2795	-45.12	20231227	1221	25.63	20241209	2.72	N	060540	500	130 억	87599	N	N	N	00	N
42	20241223	160603	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1548	-54	5	-3.37	302084423	194488	72.48	1580	1594	1536	2080	1122	1602	1553.23	0.30	0	8997	1666	1633	1592	1559	1518	1613	1539	131	478	500	1150	1	1	26133306	405	24.97	0.40	12	0.74	62.00	3831.00	3510	20231215	-55.90	1221	20241209	26.78	2790	-44.52	20240122	1221	26.78	20241209	2795	-44.62	20231227	1221	26.78	20241209	2.64	N	060540	500	130 억	79118	N	N	N	00	N
43	20241223	150606	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1545	-57	5	-3.56	289021884	186045	69.33	1580	1594	1536	2080	1122	1602	1553.51	0.30	0	10800	1666	1633	1592	1559	1518	1613	1539	131	478	500	1150	1	1	26133306	404	24.92	0.40	12	0.71	62.00	3831.00	3510	20231215	-55.98	1221	20241209	26.54	2790	-44.62	20240122	1221	26.54	20241209	2795	-44.72	20231227	1221	26.54	20241209	2.64	N	060540	500	130 억	79118	N	N	N	00	N
44	20241223	140602	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1551	-51	5	-3.18	265931643	171148	63.78	1580	1594	1536	2080	1122	1602	1553.81	0.30	0	6888	1666	1633	1592	1559	1518	1613	1539	131	478	500	1150	1	1	26133306	405	25.02	0.40	12	0.65	62.00	3831.00	3510	20231215	-55.81	1221	20241209	27.03	2790	-44.41	20240122	1221	27.03	20241209	2795	-44.51	20231227	1221	27.03	20241209	2.64	N	060540	500	130 억	79118	N	N	N	00	N
45	20241223	130602	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1550	-52	5	-3.25	241273005	155206	57.84	1580	1594	1536	2080	1122	1602	1554.53	0.30	0	6123	1666	1633	1592	1559	1518	1613	1539	131	478	500	1150	1	1	26133306	405	25.00	0.40	12	0.59	62.00	3831.00	3510	20231215	-55.84	1221	20241209	26.95	2790	-44.44	20240122	1221	26.95	20241209	2795	-44.54	20231227	1221	26.95	20241209	2.64	N	060540	500	130 억	79118	N	N	N	00	N
46	20241223	120604	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1560	-42	5	-2.62	228534345	147002	54.78	1580	1594	1536	2080	1122	1602	1554.63	0.30	0	9241	1666	1633	1592	1559	1518	1613	1539	131	478	500	1150	1	1	26133306	408	25.16	0.41	12	0.56	62.00	3831.00	3510	20231215	-55.56	1221	20241209	27.76	2790	-44.09	20240122	1221	27.76	20241209	2795	-44.19	20231227	1221	27.76	20241209	2.64	N	060540	500	130 억	79118	N	N	N	00	N
47	20241223	110602	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1540	-62	5	-3.87	195329191	125467	46.75	1580	1594	1538	2080	1122	1602	1556.82	0.30	0	8960	1666	1633	1592	1559	1518	1613	1539	131	478	500	1150	1	1	26133306	402	24.84	0.40	12	0.48	62.00	3831.00	3510	20231215	-56.13	1221	20241209	26.13	2790	-44.80	20240122	1221	26.13	20241209	2795	-44.90	20231227	1221	26.13	20241209	2.64	N	060540	500	130 억	79118	N	N	N	00	N
48	20241223	100559	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1545	-57	5	-3.56	128476951	82159	30.62	1580	1594	1540	2080	1122	1602	1563.76	0.30	0	4600	1666	1633	1592	1559	1518	1613	1539	131	478	500	1150	1	1	26133306	404	24.92	0.40	12	0.31	62.00	3831.00	3510	20231215	-55.98	1221	20241209	26.54	2790	-44.62	20240122	1221	26.54	20241209	2795	-44.72	20231227	1221	26.54	20241209	2.64	N	060540	500	130 억	79118	N	N	N	00	N
49	20241223	090602	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1579	-23	5	-1.44	46619075	29511	11.00	1580	1594	1572	2080	1122	1602	1579.72	0.30	0	9489	1666	1633	1592	1559	1518	1613	1539	131	478	500	1150	1	1	26133306	413	25.47	0.41	12	0.11	62.00	3831.00	3510	20231215	-55.01	1221	20241209	29.32	2790	-43.41	20240122	1221	29.32	20241209	2795	-43.51	20231227	1221	29.32	20241209	2.64	N	060540	500	130 억	79118	N	N	N	00	N
50	20241220	160559	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1602	-16	5	-0.99	422771913	267842	67.21	1612	1625	1551	2100	1133	1618	1578.44	0.33	0	-6973	1740	1678	1621	1559	1502	1710	1591	131	482	500	1160	1	1	26133306	419	25.84	0.42	12	1.02	62.00	3831.00	3510	20231215	-54.36	1221	20241209	31.20	2790	-42.58	20240122	1221	31.20	20241209	2845	-43.69	20231220	1221	31.20	20241209	2.65	N	060540	500	130 억	86091	N	N	N	00	N
51	20241220	150602	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1577	-41	5	-2.53	392001388	248567	62.37	1612	1625	1551	2100	1133	1618	1577.05	0.33	0	-3620	1740	1678	1621	1559	1502	1710	1591	131	482	500	1160	1	1	26133306	412	25.44	0.41	12	0.95	62.00	3831.00	3510	20231215	-55.07	1221	20241209	29.16	2790	-43.48	20240122	1221	29.16	20241209	2845	-44.57	20231220	1221	29.16	20241209	2.65	N	060540	500	130 억	86091	N	N	N	00	N
52	20241220	140601	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1573	-45	5	-2.78	377215245	239160	60.01	1612	1625	1551	2100	1133	1618	1577.25	0.33	0	-3623	1740	1678	1621	1559	1502	1710	1591	131	482	500	1160	1	1	26133306	411	25.37	0.41	12	0.92	62.00	3831.00	3510	20231215	-55.19	1221	20241209	28.83	2790	-43.62	20240122	1221	28.83	20241209	2845	-44.71	20231220	1221	28.83	20241209	2.65	N	060540	500	130 억	86091	N	N	N	00	N
53	20241220	130559	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1571	-47	5	-2.90	349621836	221689	55.63	1612	1625	1551	2100	1133	1618	1577.08	0.33	0	-565	1740	1678	1621	1559	1502	1710	1591	131	482	500	1160	1	1	26133306	411	25.34	0.41	12	0.85	62.00	3831.00	3510	20231215	-55.24	1221	20241209	28.67	2790	-43.69	20240122	1221	28.67	20241209	2845	-44.78	20231220	1221	28.67	20241209	2.65	N	060540	500	130 억	86091	N	N	N	00	N
54	20241220	120558	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1563	-55	5	-3.40	334344007	211919	53.18	1612	1625	1551	2100	1133	1618	1577.70	0.33	0	734	1740	1678	1621	1559	1502	1710	1591	131	482	500	1160	1	1	26133306	408	25.21	0.41	12	0.81	62.00	3831.00	3510	20231215	-55.47	1221	20241209	28.01	2790	-43.98	20240122	1221	28.01	20241209	2845	-45.06	20231220	1221	28.01	20241209	2.65	N	060540	500	130 억	86091	N	N	N	00	N
55	20241220	110559	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1558	-60	5	-3.71	317634985	201236	50.50	1612	1625	1551	2100	1133	1618	1578.42	0.33	0	4489	1740	1678	1621	1559	1502	1710	1591	131	482	500	1160	1	1	26133306	407	25.13	0.41	12	0.77	62.00	3831.00	3510	20231215	-55.61	1221	20241209	27.60	2790	-44.16	20240122	1221	27.60	20241209	2845	-45.24	20231220	1221	27.60	20241209	2.65	N	060540	500	130 억	86091	N	N	N	00	N
56	20241220	100600	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1585	-33	5	-2.04	231936925	146450	36.75	1612	1625	1560	2100	1133	1618	1583.73	0.33	0	-930	1740	1678	1621	1559	1502	1710	1591	131	482	500	1160	1	1	26133306	414	25.56	0.41	12	0.56	62.00	3831.00	3510	20231215	-54.84	1221	20241209	29.81	2790	-43.19	20240122	1221	29.81	20241209	2845	-44.29	20231220	1221	29.81	20241209	2.65	N	060540	500	130 억	86091	N	N	N	00	N
57	20241220	090601	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1590	-28	5	-1.73	53913766	33539	8.42	1612	1625	1590	2100	1133	1618	1607.49	0.33	0	-3115	1740	1678	1621	1559	1502	1710	1591	131	482	500	1160	1	1	26133306	416	25.65	0.42	12	0.13	62.00	3831.00	3510	20231215	-54.70	1221	20241209	30.22	2790	-43.01	20240122	1221	30.22	20241209	2845	-44.11	20231220	1221	30.22	20241209	2.65	N	060540	500	130 억	86091	N	N	N	00	N
58	20241219	160559	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1618	11	2	0.68	636046349	387037	74.28	1571	1683	1564	2085	1125	1607	1643.37	0.29	0	11571	1685	1646	1611	1572	1537	1628	1554	131	478	500	1150	1	1	26133306	423	26.10	0.42	12	1.48	62.00	3831.00	3510	20231215	-53.90	1221	20241209	32.51	2790	-42.01	20240122	1221	32.51	20241209	2985	-45.80	20231219	1221	32.51	20241209	3.20	N	060540	500	130 억	74520	N	N	N	00	N
59	20241219	150557	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1647	40	2	2.49	602725142	366646	70.36	1571	1683	1564	2085	1125	1607	1643.89	0.29	0	9492	1685	1646	1611	1572	1537	1628	1554	131	478	500	1150	1	1	26133306	430	26.56	0.43	12	1.40	62.00	3831.00	3510	20231215	-53.08	1221	20241209	34.89	2790	-40.97	20240122	1221	34.89	20241209	2985	-44.82	20231219	1221	34.89	20241209	3.20	N	060540	500	130 억	74520	N	N	N	00	N
60	20241219	140558	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1635	28	2	1.74	530501231	322443	61.88	1571	1683	1564	2085	1125	1607	1645.26	0.29	0	19432	1685	1646	1611	1572	1537	1628	1554	131	478	500	1150	1	1	26133306	427	26.37	0.43	12	1.23	62.00	3831.00	3510	20231215	-53.42	1221	20241209	33.91	2790	-41.40	20240122	1221	33.91	20241209	2985	-45.23	20231219	1221	33.91	20241209	3.20	N	060540	500	130 억	74520	N	N	N	00	N
61	20241219	130558	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1650	43	2	2.68	497021577	302116	57.98	1571	1683	1564	2085	1125	1607	1645.13	0.29	0	16112	1685	1646	1611	1572	1537	1628	1554	131	478	500	1150	1	1	26133306	431	26.61	0.43	12	1.16	62.00	3831.00	3510	20231215	-52.99	1221	20241209	35.14	2790	-40.86	20240122	1221	35.14	20241209	2985	-44.72	20231219	1221	35.14	20241209	3.20	N	060540	500	130 억	74520	N	N	N	00	N
62	20241219	120559	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1629	22	2	1.37	455507820	276746	53.11	1571	1683	1564	2085	1125	1607	1645.94	0.29	0	7452	1685	1646	1611	1572	1537	1628	1554	131	478	500	1150	1	1	26133306	426	26.27	0.43	12	1.06	62.00	3831.00	3510	20231215	-53.59	1221	20241209	33.42	2790	-41.61	20240122	1221	33.42	20241209	2985	-45.43	20231219	1221	33.42	20241209	3.20	N	060540	500	130 억	74520	N	N	N	00	N
63	20241219	110557	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1645	38	2	2.36	397676261	241268	46.30	1571	1683	1564	2085	1125	1607	1648.28	0.29	0	3211	1685	1646	1611	1572	1537	1628	1554	131	478	500	1150	1	1	26133306	430	26.53	0.43	12	0.92	62.00	3831.00	3510	20231215	-53.13	1221	20241209	34.73	2790	-41.04	20240122	1221	34.73	20241209	2985	-44.89	20231219	1221	34.73	20241209	3.20	N	060540	500	130 억	74520	N	N	N	00	N
64	20241219	100549	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1640	33	2	2.05	314976821	191340	36.72	1571	1683	1564	2085	1125	1607	1646.16	0.29	0	7405	1685	1646	1611	1572	1537	1628	1554	131	478	500	1150	1	1	26133306	429	26.45	0.43	12	0.73	62.00	3831.00	3510	20231215	-53.28	1221	20241209	34.32	2790	-41.22	20240122	1221	34.32	20241209	2985	-45.06	20231219	1221	34.32	20241209	3.20	N	060540	500	130 억	74520	N	N	N	00	N
65	20241219	090558	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1619	12	2	0.75	52246831	33014	6.34	1571	1620	1564	2085	1125	1607	1582.57	0.29	0	6895	1685	1646	1611	1572	1537	1628	1554	131	478	500	1150	1	1	26133306	423	26.11	0.42	12	0.13	62.00	3831.00	3510	20231215	-53.87	1221	20241209	32.60	2790	-41.97	20240122	1221	32.60	20241209	2985	-45.76	20231219	1221	32.60	20241209	3.20	N	060540	500	130 억	74520	N	N	N	00	N
66	20241218	160555	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1607	-73	5	-4.35	825920354	515262	10.13	1617	1650	1576	2180	1176	1680	1602.91	0.29	0	-1850	2078	1878	1779	1579	1480	1829	1530	131	500	500	1200	1	1	26133306	420	25.92	0.42	12	1.97	62.00	3831.00	3510	20231215	-54.22	1221	20241209	31.61	2790	-42.40	20240122	1221	31.61	20241209	3105	-48.24	20231218	1221	31.61	20241209	3.51	N	060540	500	130 억	76370	N	N	N	00	N
67	20241218	150559	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1617	-63	5	-3.75	783588495	488928	9.61	1617	1650	1576	2180	1176	1680	1602.67	0.29	0	-3068	2078	1878	1779	1579	1480	1829	1530	131	500	500	1200	1	1	26133306	423	26.08	0.42	12	1.87	62.00	3831.00	3510	20231215	-53.93	1221	20241209	32.43	2790	-42.04	20240122	1221	32.43	20241209	3105	-47.92	20231218	1221	32.43	20241209	3.51	N	060540	500	130 억	76370	N	N	N	00	N
68	20241218	140556	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1617	-63	5	-3.75	726568712	453557	8.92	1617	1650	1576	2180	1176	1680	1601.93	0.29	0	-6435	2078	1878	1779	1579	1480	1829	1530	131	500	500	1200	1	1	26133306	423	26.08	0.42	12	1.74	62.00	3831.00	3510	20231215	-53.93	1221	20241209	32.43	2790	-42.04	20240122	1221	32.43	20241209	3105	-47.92	20231218	1221	32.43	20241209	3.51	N	060540	500	130 억	76370	N	N	N	00	N
69	20241218	130558	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1621	-59	5	-3.51	690485125	431198	8.48	1617	1650	1576	2180	1176	1680	1601.32	0.29	0	-9694	2078	1878	1779	1579	1480	1829	1530	131	500	500	1200	1	1	26133306	424	26.15	0.42	12	1.65	62.00	3831.00	3510	20231215	-53.82	1221	20241209	32.76	2790	-41.90	20240122	1221	32.76	20241209	3105	-47.79	20231218	1221	32.76	20241209	3.51	N	060540	500	130 억	76370	N	N	N	00	N
70	20241218	120553	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1640	-40	5	-2.38	650650272	406653	7.99	1617	1650	1576	2180	1176	1680	1600.01	0.29	0	-9896	2078	1878	1779	1579	1480	1829	1530	131	500	500	1200	1	1	26133306	429	26.45	0.43	12	1.56	62.00	3831.00	3510	20231215	-53.28	1221	20241209	34.32	2790	-41.22	20240122	1221	34.32	20241209	3105	-47.18	20231218	1221	34.32	20241209	3.51	N	060540	500	130 억	76370	N	N	N	00	N
71	20241218	110557	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1600	-80	5	-4.76	558312683	349873	6.88	1617	1622	1576	2180	1176	1680	1595.76	0.29	0	-10545	2078	1878	1779	1579	1480	1829	1530	131	500	500	1200	1	1	26133306	418	25.81	0.42	12	1.34	62.00	3831.00	3510	20231215	-54.42	1221	20241209	31.04	2790	-42.65	20240122	1221	31.04	20241209	3105	-48.47	20231218	1221	31.04	20241209	3.51	N	060540	500	130 억	76370	N	N	N	00	N
72	20241218	100557	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1610	-70	5	-4.17	493378756	309028	6.07	1617	1622	1576	2180	1176	1680	1596.55	0.29	0	-3702	2078	1878	1779	1579	1480	1829	1530	131	500	500	1200	1	1	26133306	421	25.97	0.42	12	1.18	62.00	3831.00	3510	20231215	-54.13	1221	20241209	31.86	2790	-42.29	20240122	1221	31.86	20241209	3105	-48.15	20231218	1221	31.86	20241209	3.51	N	060540	500	130 억	76370	N	N	N	00	N
73	20241218	090559	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1588	-92	5	-5.48	238960961	149252	2.93	1617	1617	1585	2180	1176	1680	1601.06	0.29	0	22082	2078	1878	1779	1579	1480	1829	1530	131	500	500	1200	1	1	26133306	415	25.61	0.41	12	0.57	62.00	3831.00	3510	20231215	-54.76	1221	20241209	30.06	2790	-43.08	20240122	1221	30.06	20241209	3105	-48.86	20231218	1221	30.06	20241209	3.51	N	060540	500	130 억	76370	N	N	N	00	N
74	20241217	160553	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1680	25	2	1.51	9325590073	5055508	332.81	1801	1979	1680	2150	1159	1655	1844.65	0.72	0	-114985	1818	1736	1658	1576	1498	1777	1617	131	495	500	1190	1	1	26133306	439	27.10	0.44	12	19.35	62.00	3831.00	3510	20231215	-52.14	1221	20241209	37.59	2790	-39.78	20240122	1221	37.59	20241209	3105	-45.89	20231218	1221	37.59	20241209	3.56	N	060540	500	130 억	187351	N	N	N	00	N
75	20241217	150556	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1696	41	2	2.48	9189619810	4974779	327.49	1801	1979	1680	2150	1159	1655	1847.24	0.72	0	-115029	1818	1736	1658	1576	1498	1777	1617	131	495	500	1190	1	1	26133306	443	27.35	0.44	12	19.04	62.00	3831.00	3510	20231215	-51.68	1221	20241209	38.90	2790	-39.21	20240122	1221	38.90	20241209	3105	-45.38	20231218	1221	38.90	20241209	3.56	N	060540	500	130 억	187351	N	N	N	00	N
76	20241217	140557	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1714	59	2	3.56	9004768892	4865985	320.33	1801	1979	1680	2150	1159	1655	1850.55	0.72	0	-110532	1818	1736	1658	1576	1498	1777	1617	131	495	500	1190	1	1	26133306	448	27.65	0.45	12	18.62	62.00	3831.00	3510	20231215	-51.17	1221	20241209	40.38	2790	-38.57	20240122	1221	40.38	20241209	3105	-44.80	20231218	1221	40.38	20241209	3.56	N	060540	500	130 억	187351	N	N	N	00	N
77	20241217	130544	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1689	34	2	2.05	8878979708	4792189	315.47	1801	1979	1680	2150	1159	1655	1852.80	0.72	0	-112080	1818	1736	1658	1576	1498	1777	1617	131	495	500	1190	1	1	26133306	441	27.24	0.44	12	18.34	62.00	3831.00	3510	20231215	-51.88	1221	20241209	38.33	2790	-39.46	20240122	1221	38.33	20241209	3105	-45.60	20231218	1221	38.33	20241209	3.56	N	060540	500	130 억	187351	N	N	N	00	N
78	20241217	120546	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1692	37	2	2.24	8694913906	4683480	308.31	1801	1979	1680	2150	1159	1655	1856.51	0.72	0	-110440	1818	1736	1658	1576	1498	1777	1617	131	495	500	1190	1	1	26133306	442	27.29	0.44	12	17.92	62.00	3831.00	3510	20231215	-51.79	1221	20241209	38.57	2790	-39.35	20240122	1221	38.57	20241209	3105	-45.51	20231218	1221	38.57	20241209	3.56	N	060540	500	130 억	187351	N	N	N	00	N
79	20241217	110549	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1711	56	2	3.38	8481783871	4558161	300.06	1801	1979	1680	2150	1159	1655	1860.79	0.72	0	-113557	1818	1736	1658	1576	1498	1777	1617	131	495	500	1190	1	1	26133306	447	27.60	0.45	12	17.44	62.00	3831.00	3510	20231215	-51.25	1221	20241209	40.13	2790	-38.67	20240122	1221	40.13	20241209	3105	-44.90	20231218	1221	40.13	20241209	3.56	N	060540	500	130 억	187351	N	N	N	00	N
80	20241217	100547	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1704	49	2	2.96	8069994773	4318911	284.31	1801	1979	1680	2150	1159	1655	1868.53	0.72	0	-104577	1818	1736	1658	1576	1498	1777	1617	131	495	500	1190	1	1	26133306	445	27.48	0.44	12	16.53	62.00	3831.00	3510	20231215	-51.45	1221	20241209	39.56	2790	-38.92	20240122	1221	39.56	20241209	3105	-45.12	20231218	1221	39.56	20241209	3.56	N	060540	500	130 억	187351	N	N	N	00	N
81	20241217	090555	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1875	220	2	13.29	5515655358	2875100	189.27	1801	1979	1795	2150	1159	1655	1918.42	0.72	0	-111717	1818	1736	1658	1576	1498	1777	1617	131	495	500	1190	1	1	26133306	490	30.24	0.49	12	11.00	62.00	3831.00	3510	20231215	-46.58	1221	20241209	53.56	2790	-32.80	20240122	1221	53.56	20241209	3105	-39.61	20231218	1221	53.56	20241209	3.56	N	060540	500	130 억	187351	N	N	N	00	N
82	20241216	160547	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1655	123	2	8.03	2143580439	1278530	393.29	1654	1740	1580	1991	1073	1532	1676.60	0.70	0	2507	1654	1592	1536	1474	1418	1565	1447	131	459	500	1100	1	1	26133306	433	26.69	0.43	12	4.89	62.00	3831.00	3510	20231215	-52.85	1221	20241209	35.54	2790	-40.68	20240122	1221	35.54	20241209	3105	-46.70	20231218	1221	35.54	20241209	3.80	N	060540	500	130 억	184135	N	N	N	00	N
83	20241216	150555	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1634	102	2	6.66	2105219053	1255322	386.15	1654	1740	1580	1991	1073	1532	1677.04	0.70	0	2057	1654	1592	1536	1474	1418	1565	1447	131	459	500	1100	1	1	26133306	427	26.35	0.43	12	4.80	62.00	3831.00	3510	20231215	-53.45	1221	20241209	33.82	2790	-41.43	20240122	1221	33.82	20241209	3105	-47.38	20231218	1221	33.82	20241209	3.80	N	060540	500	130 억	184135	N	N	N	00	N
84	20241216	140555	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1673	141	2	9.20	2006353011	1195285	367.69	1654	1740	1580	1991	1073	1532	1678.56	0.70	0	3180	1654	1592	1536	1474	1418	1565	1447	131	459	500	1100	1	1	26133306	437	26.98	0.44	12	4.57	62.00	3831.00	3510	20231215	-52.34	1221	20241209	37.02	2790	-40.04	20240122	1221	37.02	20241209	3105	-46.12	20231218	1221	37.02	20241209	3.80	N	060540	500	130 억	184135	N	N	N	00	N
85	20241216	130555	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1684	152	2	9.92	1808791885	1076929	331.28	1654	1740	1580	1991	1073	1532	1679.58	0.70	0	-3839	1654	1592	1536	1474	1418	1565	1447	131	459	500	1100	1	1	26133306	440	27.16	0.44	12	4.12	62.00	3831.00	3510	20231215	-52.02	1221	20241209	37.92	2790	-39.64	20240122	1221	37.92	20241209	3105	-45.76	20231218	1221	37.92	20241209	3.80	N	060540	500	130 억	184135	N	N	N	00	N
86	20241216	120555	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1677	145	2	9.46	1721363490	1025202	315.37	1654	1740	1580	1991	1073	1532	1679.05	0.70	0	-3962	1654	1592	1536	1474	1418	1565	1447	131	459	500	1100	1	1	26133306	438	27.05	0.44	12	3.92	62.00	3831.00	3510	20231215	-52.22	1221	20241209	37.35	2790	-39.89	20240122	1221	37.35	20241209	3105	-45.99	20231218	1221	37.35	20241209	3.80	N	060540	500	130 억	184135	N	N	N	00	N
87	20241216	110554	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1732	200	2	13.05	1438618447	860177	264.60	1654	1738	1580	1991	1073	1532	1672.47	0.70	0	20177	1654	1592	1536	1474	1418	1565	1447	131	459	500	1100	1	1	26133306	453	27.94	0.45	12	3.29	62.00	3831.00	3510	20231215	-50.66	1221	20241209	41.85	2790	-37.92	20240122	1221	41.85	20241209	3105	-44.22	20231218	1221	41.85	20241209	3.80	N	060540	500	130 억	184135	N	N	N	00	N
88	20241216	100555	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1691	159	2	10.38	727112097	441622	135.85	1654	1696	1580	1991	1073	1532	1646.46	0.70	0	44562	1654	1592	1536	1474	1418	1565	1447	131	459	500	1100	1	1	26133306	442	27.27	0.44	12	1.69	62.00	3831.00	3510	20231215	-51.82	1221	20241209	38.49	2790	-39.39	20240122	1221	38.49	20241209	3105	-45.54	20231218	1221	38.49	20241209	3.80	N	060540	500	130 억	184135	N	N	N	00	N
89	20241216	090555	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1599	67	2	4.37	208251368	128035	39.39	1654	1679	1580	1991	1073	1532	1626.52	0.70	0	-28645	1654	1592	1536	1474	1418	1565	1447	131	459	500	1100	1	1	26133306	418	25.79	0.42	12	0.49	62.00	3831.00	3510	20231215	-54.44	1221	20241209	30.96	2790	-42.69	20240122	1221	30.96	20241209	3105	-48.50	20231218	1221	30.96	20241209	3.80	N	060540	500	130 억	184135	N	N	N	00	N
90	20241213	160548	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1532	-24	5	-1.54	451369378	297671	50.78	1598	1598	1480	2020	1090	1556	1516.34	0.56	0	36810	1749	1652	1583	1486	1417	1618	1452	131	464	500	1120	1	1	26133306	400	24.71	0.40	12	1.14	62.00	3831.00	3510	20231215	-56.35	1221	20241209	25.47	2790	-45.09	20240122	1221	25.47	20241209	3510	-56.35	20231215	1221	25.47	20241209	3.78	N	060540	500	130 억	147325	N	N	N	00	N
91	20241213	150553	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1527	-29	5	-1.86	443533113	292550	49.90	1598	1598	1480	2020	1090	1556	1516.09	0.56	0	37525	1749	1652	1583	1486	1417	1618	1452	131	464	500	1120	1	1	26133306	399	24.63	0.40	12	1.12	62.00	3831.00	3510	20231215	-56.50	1221	20241209	25.06	2790	-45.27	20240122	1221	25.06	20241209	3510	-56.50	20231215	1221	25.06	20241209	3.78	N	060540	500	130 억	147325	N	N	N	00	N
92	20241213	140554	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1519	-37	5	-2.38	370363392	244354	41.68	1598	1598	1480	2020	1090	1556	1515.68	0.56	0	32602	1749	1652	1583	1486	1417	1618	1452	131	464	500	1120	1	1	26133306	397	24.50	0.40	12	0.94	62.00	3831.00	3510	20231215	-56.72	1221	20241209	24.41	2790	-45.56	20240122	1221	24.41	20241209	3510	-56.72	20231215	1221	24.41	20241209	3.78	N	060540	500	130 억	147325	N	N	N	00	N
93	20241213	130554	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1519	-37	5	-2.38	315440692	208039	35.49	1598	1598	1480	2020	1090	1556	1516.26	0.56	0	26471	1749	1652	1583	1486	1417	1618	1452	131	464	500	1120	1	1	26133306	397	24.50	0.40	12	0.80	62.00	3831.00	3510	20231215	-56.72	1221	20241209	24.41	2790	-45.56	20240122	1221	24.41	20241209	3510	-56.72	20231215	1221	24.41	20241209	3.78	N	060540	500	130 억	147325	N	N	N	00	N
94	20241213	120554	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1516	-40	5	-2.57	259933989	171363	29.23	1598	1598	1480	2020	1090	1556	1516.86	0.56	0	9104	1749	1652	1583	1486	1417	1618	1452	131	464	500	1120	1	1	26133306	396	24.45	0.40	12	0.66	62.00	3831.00	3510	20231215	-56.81	1221	20241209	24.16	2790	-45.66	20240122	1221	24.16	20241209	3510	-56.81	20231215	1221	24.16	20241209	3.78	N	060540	500	130 억	147325	N	N	N	00	N
95	20241213	110552	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1509	-47	5	-3.02	191965634	126407	21.56	1598	1598	1480	2020	1090	1556	1518.63	0.56	0	-2072	1749	1652	1583	1486	1417	1618	1452	131	464	500	1120	1	1	26133306	394	24.34	0.39	12	0.48	62.00	3831.00	3510	20231215	-57.01	1221	20241209	23.59	2790	-45.91	20240122	1221	23.59	20241209	3510	-57.01	20231215	1221	23.59	20241209	3.78	N	060540	500	130 억	147325	N	N	N	00	N
96	20241213	100552	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1550	-6	5	-0.39	51157499	32587	5.56	1598	1598	1541	2020	1090	1556	1569.87	0.56	0	-18350	1749	1652	1583	1486	1417	1618	1452	131	464	500	1120	1	1	26133306	405	25.00	0.40	12	0.12	62.00	3831.00	3510	20231215	-55.84	1221	20241209	26.95	2790	-44.44	20240122	1221	26.95	20241209	3510	-55.84	20231215	1221	26.95	20241209	3.78	N	060540	500	130 억	147325	N	N	N	00	N
97	20241213	090553	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1572	16	2	1.03	21099672	13319	2.27	1598	1598	1572	2020	1090	1556	1584.18	0.56	0	-8741	1749	1652	1583	1486	1417	1618	1452	131	464	500	1120	1	1	26133306	411	25.35	0.41	12	0.05	62.00	3831.00	3510	20231215	-55.21	1221	20241209	28.75	2790	-43.66	20240122	1221	28.75	20241209	3510	-55.21	20231215	1221	28.75	20241209	3.78	N	060540	500	130 억	147325	N	N	N	00	N
98	20241212	160557	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1556	-109	5	-6.55	927030621	585526	61.61	1622	1680	1514	2160	1166	1665	1583.23	1.05	0	-133949	1810	1737	1598	1525	1386	1774	1562	131	495	500	1190	1	1	26133306	407	25.10	0.41	12	2.24	62.00	3831.00	3510	20231215	-55.67	1221	20241209	27.44	2790	-44.23	20240122	1221	27.44	20241209	3510	-55.67	20231215	1221	27.44	20241209	3.86	N	060540	500	130 억	274920	N	N	N	01	N
99	20241212	150550	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1586	-79	5	-4.74	891803993	563115	59.25	1622	1680	1514	2160	1166	1665	1583.65	1.05	0	-134181	1810	1737	1598	1525	1386	1774	1562	131	495	500	1190	1	1	26133306	414	25.58	0.41	12	2.15	62.00	3831.00	3510	20231215	-54.81	1221	20241209	29.89	2790	-43.15	20240122	1221	29.89	20241209	3510	-54.81	20231215	1221	29.89	20241209	3.86	N	060540	500	130 억	274920	N	N	N	01	N
100	20241212	140549	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1628	-37	5	-2.22	814826474	515326	54.23	1622	1680	1514	2160	1166	1665	1581.14	1.05	0	-115454	1810	1737	1598	1525	1386	1774	1562	131	495	500	1190	1	1	26133306	425	26.26	0.42	12	1.97	62.00	3831.00	3510	20231215	-53.62	1221	20241209	33.33	2790	-41.65	20240122	1221	33.33	20241209	3510	-53.62	20231215	1221	33.33	20241209	3.86	N	060540	500	130 억	274920	N	N	N	01	N
101	20241212	130548	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1610	-55	5	-3.30	733138927	464563	48.88	1622	1680	1514	2160	1166	1665	1578.07	1.05	0	-100854	1810	1737	1598	1525	1386	1774	1562	131	495	500	1190	1	1	26133306	421	25.97	0.42	12	1.78	62.00	3831.00	3510	20231215	-54.13	1221	20241209	31.86	2790	-42.29	20240122	1221	31.86	20241209	3510	-54.13	20231215	1221	31.86	20241209	3.86	N	060540	500	130 억	274920	N	N	N	01	N
102	20241212	120536	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1531	-134	5	-8.05	385054071	249920	26.30	1622	1649	1514	2160	1166	1665	1540.56	1.05	0	-44779	1810	1737	1598	1525	1386	1774	1562	131	495	500	1190	1	1	26133306	400	24.69	0.40	12	0.96	62.00	3831.00	3510	20231215	-56.38	1221	20241209	25.39	2790	-45.13	20240122	1221	25.39	20241209	3510	-56.38	20231215	1221	25.39	20241209	3.86	N	060540	500	130 억	274920	N	N	N	01	N
103	20241212	110546	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1535	-130	5	-7.81	346679547	224775	23.65	1622	1649	1514	2160	1166	1665	1542.18	1.05	0	-34644	1810	1737	1598	1525	1386	1774	1562	131	495	500	1190	1	1	26133306	401	24.76	0.40	12	0.86	62.00	3831.00	3510	20231215	-56.27	1221	20241209	25.72	2790	-44.98	20240122	1221	25.72	20241209	3510	-56.27	20231215	1221	25.72	20241209	3.86	N	060540	500	130 억	274920	N	N	N	01	N
104	20241212	100544	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1540	-125	5	-7.51	302053315	195615	20.58	1622	1649	1514	2160	1166	1665	1543.94	1.05	0	-26450	1810	1737	1598	1525	1386	1774	1562	131	495	500	1190	1	1	26133306	402	24.84	0.40	12	0.75	62.00	3831.00	3510	20231215	-56.13	1221	20241209	26.13	2790	-44.80	20240122	1221	26.13	20241209	3510	-56.13	20231215	1221	26.13	20241209	3.86	N	060540	500	130 억	274920	N	N	N	01	N
105	20241212	090550	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1530	-135	5	-8.11	116435844	74393	7.83	1622	1649	1530	2160	1166	1665	1564.74	1.05	0	-3970	1810	1737	1598	1525	1386	1774	1562	131	495	500	1190	1	1	26133306	400	24.68	0.40	12	0.28	62.00	3831.00	3510	20231215	-56.41	1221	20241209	25.31	2790	-45.16	20240122	1221	25.31	20241209	3510	-56.41	20231215	1221	25.31	20241209	3.86	N	060540	500	130 억	274920	N	N	N	01	N
106	20241211	160544	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1665	213	2	14.67	1496603758	948607	156.50	1500	1671	1459	1887	1017	1452	1576.93	0.63	0	121164	1709	1580	1419	1290	1129	1645	1355	131	435	500	1040	1	1	26133306	435	26.85	0.43	12	3.63	62.00	3831.00	3510	20231215	-52.56	1221	20241209	36.36	2790	-40.32	20240122	1221	36.36	20241209	3510	-52.56	20231215	1221	36.36	20241209	4.00	N	060540	500	130 억	164679	N	N	N	00	N
107	20241211	150431	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1659	207	2	14.26	1429012371	907869	149.78	1500	1671	1459	1887	1017	1452	1574.03	0.63	0	127157	1709	1580	1419	1290	1129	1645	1355	131	435	500	1040	1	1	26133306	434	26.76	0.43	12	3.47	62.00	3831.00	3510	20231215	-52.74	1221	20241209	35.87	2790	-40.54	20240122	1221	35.87	20241209	3510	-52.74	20231215	1221	35.87	20241209	4.00	N	060540	500	130 억	164679	N	N	N	00	N
108	20241211	140549	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1648	196	2	13.50	1179712115	757238	124.93	1500	1649	1459	1887	1017	1452	1557.91	0.63	0	102532	1709	1580	1419	1290	1129	1645	1355	131	435	500	1040	1	1	26133306	431	26.58	0.43	12	2.90	62.00	3831.00	3510	20231215	-53.05	1221	20241209	34.97	2790	-40.93	20240122	1221	34.97	20241209	3510	-53.05	20231215	1221	34.97	20241209	4.00	N	060540	500	130 억	164679	N	N	N	00	N
109	20241211	130551	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1616	164	2	11.29	891558866	579581	95.62	1500	1649	1459	1887	1017	1452	1538.28	0.63	0	94032	1709	1580	1419	1290	1129	1645	1355	131	435	500	1040	1	1	26133306	422	26.06	0.42	12	2.22	62.00	3831.00	3510	20231215	-53.96	1221	20241209	32.35	2790	-42.08	20240122	1221	32.35	20241209	3510	-53.96	20231215	1221	32.35	20241209	4.00	N	060540	500	130 억	164679	N	N	N	00	N
110	20241211	120551	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1538	86	2	5.92	484403853	324093	53.47	1500	1570	1459	1887	1017	1452	1494.64	0.63	0	77028	1709	1580	1419	1290	1129	1645	1355	131	435	500	1040	1	1	26133306	402	24.81	0.40	12	1.24	62.00	3831.00	3510	20231215	-56.18	1221	20241209	25.96	2790	-44.87	20240122	1221	25.96	20241209	3510	-56.18	20231215	1221	25.96	20241209	4.00	N	060540	500	130 억	164679	N	N	N	00	N
111	20241211	110548	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1518	66	2	4.55	406607784	273309	45.09	1500	1570	1459	1887	1017	1452	1487.72	0.63	0	81041	1709	1580	1419	1290	1129	1645	1355	131	435	500	1040	1	1	26133306	397	24.48	0.40	12	1.05	62.00	3831.00	3510	20231215	-56.75	1221	20241209	24.32	2790	-45.59	20240122	1221	24.32	20241209	3510	-56.75	20231215	1221	24.32	20241209	4.00	N	060540	500	130 억	164679	N	N	N	00	N
112	20241211	100550	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1483	31	2	2.13	198035935	133248	21.98	1500	1570	1459	1887	1017	1452	1486.22	0.63	0	14132	1709	1580	1419	1290	1129	1645	1355	131	435	500	1040	1	1	26133306	388	23.92	0.39	12	0.51	62.00	3831.00	3510	20231215	-57.75	1221	20241209	21.46	2790	-46.85	20240122	1221	21.46	20241209	3510	-57.75	20231215	1221	21.46	20241209	4.00	N	060540	500	130 억	164679	N	N	N	00	N
113	20241211	090552	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1485	33	2	2.27	53632059	35721	5.89	1500	1570	1459	1887	1017	1452	1501.42	0.63	0	-10665	1709	1580	1419	1290	1129	1645	1355	131	435	500	1040	1	1	26133306	388	23.95	0.39	12	0.14	62.00	3831.00	3510	20231215	-57.69	1221	20241209	21.62	2790	-46.77	20240122	1221	21.62	20241209	3510	-57.69	20231215	1221	21.62	20241209	4.00	N	060540	500	130 억	164679	N	N	N	00	N
114	20241210	160545	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1452	194	2	15.42	862445880	605065	166.46	1258	1548	1258	1635	881	1258	1425.36	0.58	0	13823	1412	1335	1278	1201	1144	1306	1172	131	377	500	900	1	1	26133306	379	23.42	0.38	12	2.32	62.00	3831.00	3510	20231215	-58.63	1221	20241209	18.92	2790	-47.96	20240122	1221	18.92	20241209	3510	-58.63	20231215	1221	18.92	20241209	3.85	N	060540	500	130 억	150787	N	N	N	00	N
115	20241210	150547	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1457	199	2	15.82	806465574	566913	155.96	1258	1548	1258	1635	881	1258	1422.56	0.58	0	6372	1412	1335	1278	1201	1144	1306	1172	131	377	500	900	1	1	26133306	381	23.50	0.38	12	2.17	62.00	3831.00	3510	20231215	-58.49	1221	20241209	19.33	2790	-47.78	20240122	1221	19.33	20241209	3510	-58.49	20231215	1221	19.33	20241209	3.85	N	060540	500	130 억	150787	N	N	N	00	N
116	20241210	140547	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1374	116	2	9.22	346214191	255206	70.21	1258	1393	1258	1635	881	1258	1356.61	0.58	0	12882	1412	1335	1278	1201	1144	1306	1172	131	377	500	900	1	1	26133306	359	22.16	0.36	12	0.98	62.00	3831.00	3510	20231215	-60.85	1221	20241209	12.53	2790	-50.75	20240122	1221	12.53	20241209	3510	-60.85	20231215	1221	12.53	20241209	3.85	N	060540	500	130 억	150787	N	N	N	00	N
117	20241210	130545	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1362	104	2	8.27	340595140	251082	69.07	1258	1393	1258	1635	881	1258	1356.51	0.58	0	10205	1412	1335	1278	1201	1144	1306	1172	131	377	500	900	1	1	26133306	356	21.97	0.36	12	0.96	62.00	3831.00	3510	20231215	-61.20	1221	20241209	11.55	2790	-51.18	20240122	1221	11.55	20241209	3510	-61.20	20231215	1221	11.55	20241209	3.85	N	060540	500	130 억	150787	N	N	N	00	N
118	20241210	120546	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1360	102	2	8.11	322222350	237400	65.31	1258	1393	1258	1635	881	1258	1357.30	0.58	0	13215	1412	1335	1278	1201	1144	1306	1172	131	377	500	900	1	1	26133306	355	21.94	0.35	12	0.91	62.00	3831.00	3510	20231215	-61.25	1221	20241209	11.38	2790	-51.25	20240122	1221	11.38	20241209	3510	-61.25	20231215	1221	11.38	20241209	3.85	N	060540	500	130 억	150787	N	N	N	00	N
119	20241210	110544	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1375	117	2	9.30	226890022	168238	46.28	1258	1387	1258	1635	881	1258	1348.63	0.58	0	10393	1412	1335	1278	1201	1144	1306	1172	131	377	500	900	1	1	26133306	359	22.18	0.36	12	0.64	62.00	3831.00	3510	20231215	-60.83	1221	20241209	12.61	2790	-50.72	20240122	1221	12.61	20241209	3510	-60.83	20231215	1221	12.61	20241209	3.85	N	060540	500	130 억	150787	N	N	N	00	N
120	20241210	100545	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1376	118	2	9.38	192863885	143545	39.49	1258	1387	1258	1635	881	1258	1343.58	0.58	0	13338	1412	1335	1278	1201	1144	1306	1172	131	377	500	900	1	1	26133306	360	22.19	0.36	12	0.55	62.00	3831.00	3510	20231215	-60.80	1221	20241209	12.69	2790	-50.68	20240122	1221	12.69	20241209	3510	-60.80	20231215	1221	12.69	20241209	3.85	N	060540	500	130 억	150787	N	N	N	00	N
121	20241210	090549	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1304	46	2	3.66	12697457	9928	2.73	1258	1305	1258	1635	881	1258	1278.95	0.58	0	-2792	1412	1335	1278	1201	1144	1306	1172	131	377	500	900	1	1	26133306	341	21.03	0.34	12	0.04	62.00	3831.00	3510	20231215	-62.85	1221	20241209	6.80	2790	-53.26	20240122	1221	6.80	20241209	3510	-62.85	20231215	1221	6.80	20241209	3.85	N	060540	500	130 억	150787	N	N	N	00	N
122	20241209	160543	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1258	-37	5	-2.86	469278365	363454	75.88	1290	1355	1221	1683	907	1295	1291.16	0.50	0	19520	1448	1371	1323	1246	1198	1347	1222	131	388	500	930	1	1	26133306	329	20.29	0.33	12	1.39	62.00	3831.00	3510	20231215	-64.16	1221	20241209	3.03	2790	-54.91	20240122	1221	3.03	20241209	3510	-64.16	20231215	1221	3.03	20241209	3.89	N	060540	500	130 억	131139	N	N	N	00	N
123	20241209	150546	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1285	-10	5	-0.77	438169917	338779	70.73	1290	1355	1221	1683	907	1295	1293.38	0.50	0	12623	1448	1371	1323	1246	1198	1347	1222	131	388	500	930	1	1	26133306	336	20.73	0.34	12	1.30	62.00	3831.00	3510	20231215	-63.39	1221	20241209	5.24	2790	-53.94	20240122	1221	5.24	20241209	3510	-63.39	20231215	1221	5.24	20241209	3.89	N	060540	500	130 억	131139	N	N	N	00	N
124	20241209	140545	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1321	26	2	2.01	388215318	299906	62.61	1290	1355	1221	1683	907	1295	1294.46	0.50	0	6068	1448	1371	1323	1246	1198	1347	1222	131	388	500	930	1	1	26133306	345	21.31	0.34	12	1.15	62.00	3831.00	3510	20231215	-62.36	1221	20241209	8.19	2790	-52.65	20240122	1221	8.19	20241209	3510	-62.36	20231215	1221	8.19	20241209	3.89	N	060540	500	130 억	131139	N	N	N	00	N
125	20241209	130546	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1333	38	2	2.93	345094816	267230	55.79	1290	1355	1221	1683	907	1295	1291.37	0.50	0	2153	1448	1371	1323	1246	1198	1347	1222	131	388	500	930	1	1	26133306	348	21.50	0.35	12	1.02	62.00	3831.00	3510	20231215	-62.02	1221	20241209	9.17	2790	-52.22	20240122	1221	9.17	20241209	3510	-62.02	20231215	1221	9.17	20241209	3.89	N	060540	500	130 억	131139	N	N	N	00	N
126	20241209	120544	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1311	16	2	1.24	295784551	230212	48.06	1290	1345	1221	1683	907	1295	1284.82	0.50	0	-5679	1448	1371	1323	1246	1198	1347	1222	131	388	500	930	1	1	26133306	343	21.15	0.34	12	0.88	62.00	3831.00	3510	20231215	-62.65	1221	20241209	7.37	2790	-53.01	20240122	1221	7.37	20241209	3510	-62.65	20231215	1221	7.37	20241209	3.89	N	060540	500	130 억	131139	N	N	N	00	N
127	20241209	110546	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1318	23	2	1.78	212345772	167379	34.94	1290	1335	1221	1683	907	1295	1268.61	0.50	0	6496	1448	1371	1323	1246	1198	1347	1222	131	388	500	930	1	1	26133306	344	21.26	0.34	12	0.64	62.00	3831.00	3510	20231215	-62.45	1221	20241209	7.94	2790	-52.76	20240122	1221	7.94	20241209	3510	-62.45	20231215	1221	7.94	20241209	3.89	N	060540	500	130 억	131139	N	N	N	00	N
128	20241209	100544	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1245	-50	5	-3.86	107996060	86769	18.12	1290	1290	1221	1683	907	1295	1244.46	0.50	0	-22399	1448	1371	1323	1246	1198	1347	1222	131	388	500	930	1	1	26133306	325	20.08	0.32	12	0.33	62.00	3831.00	3510	20231215	-64.53	1221	20241209	1.97	2790	-55.38	20240122	1221	1.97	20241209	3510	-64.53	20231215	1221	1.97	20241209	3.89	N	060540	500	130 억	131139	N	N	N	00	N
129	20241209	090541	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1276	-19	5	-1.47	14833074	11565	2.41	1290	1290	1276	1683	907	1295	1282.25	0.50	0	-4778	1448	1371	1323	1246	1198	1347	1222	131	388	500	930	1	1	26133306	333	20.58	0.33	12	0.04	62.00	3831.00	3510	20231215	-63.65	1275	20241206	0.08	2790	-54.27	20240122	1275	0.08	20241206	3510	-63.65	20231215	1275	0.08	20241206	3.89	N	060540	500	130 억	131139	N	N	N	00	N
130	20241206	160540	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1295	-99	5	-7.10	627326976	478816	992.22	1400	1400	1275	1812	976	1394	1312.98	0.55	0	-12633	1423	1408	1385	1370	1347	1397	1359	131	418	500	1000	1	1	26133306	338	20.89	0.34	12	1.83	62.00	3831.00	3510	20231215	-63.11	1275	20241206	1.57	2790	-53.58	20240122	1275	1.57	20241206	3510	-63.11	20231215	1275	1.57	20241206	3.85	N	060540	500	130 억	143693	N	N	N	00	N
131	20241206	150542	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1306	-88	5	-6.31	513713258	391092	810.44	1400	1400	1275	1812	976	1394	1313.53	0.55	0	-11226	1423	1408	1385	1370	1347	1397	1359	131	418	500	1000	1	1	26133306	341	21.06	0.34	12	1.50	62.00	3831.00	3510	20231215	-62.79	1275	20241206	2.43	2790	-53.19	20240122	1275	2.43	20241206	3510	-62.79	20231215	1275	2.43	20241206	3.85	N	060540	500	130 억	143693	N	N	N	00	N
132	20241206	140540	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1312	-82	5	-5.88	338774566	256603	531.74	1400	1400	1275	1812	976	1394	1320.23	0.55	0	-14678	1423	1408	1385	1370	1347	1397	1359	131	418	500	1000	1	1	26133306	343	21.16	0.34	12	0.98	62.00	3831.00	3510	20231215	-62.62	1275	20241206	2.90	2790	-52.97	20240122	1275	2.90	20241206	3510	-62.62	20231215	1275	2.90	20241206	3.85	N	060540	500	130 억	143693	N	N	N	00	N
133	20241206	130541	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1310	-84	5	-6.03	310074758	234704	486.36	1400	1400	1275	1812	976	1394	1321.13	0.55	0	-13227	1423	1408	1385	1370	1347	1397	1359	131	418	500	1000	1	1	26133306	342	21.13	0.34	12	0.90	62.00	3831.00	3510	20231215	-62.68	1275	20241206	2.75	2790	-53.05	20240122	1275	2.75	20241206	3510	-62.68	20231215	1275	2.75	20241206	3.85	N	060540	500	130 억	143693	N	N	N	00	N
134	20241206	120538	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1304	-90	5	-6.46	281799234	213144	441.69	1400	1400	1275	1812	976	1394	1322.11	0.55	0	-14233	1423	1408	1385	1370	1347	1397	1359	131	418	500	1000	1	1	26133306	341	21.03	0.34	12	0.82	62.00	3831.00	3510	20231215	-62.85	1275	20241206	2.27	2790	-53.26	20240122	1275	2.27	20241206	3510	-62.85	20231215	1275	2.27	20241206	3.85	N	060540	500	130 억	143693	N	N	N	00	N
135	20241206	110540	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1301	-93	5	-6.67	189103387	141889	294.03	1400	1400	1298	1812	976	1394	1332.75	0.55	0	-9698	1423	1408	1385	1370	1347	1397	1359	131	418	500	1000	1	1	26133306	340	20.98	0.34	12	0.54	62.00	3831.00	3510	20231215	-62.93	1295	20241115	0.46	2790	-53.37	20240122	1295	0.46	20241115	3510	-62.93	20231215	1295	0.46	20241115	3.85	N	060540	500	130 억	143693	N	N	N	00	N
136	20241206	100537	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1358	-36	5	-2.58	84716472	62795	130.13	1400	1400	1334	1812	976	1394	1349.09	0.55	0	-6886	1423	1408	1385	1370	1347	1397	1359	131	418	500	1000	1	1	26133306	355	21.90	0.35	12	0.24	62.00	3831.00	3510	20231215	-61.31	1295	20241115	4.86	2790	-51.33	20240122	1295	4.86	20241115	3510	-61.31	20231215	1295	4.86	20241115	3.85	N	060540	500	130 억	143693	N	N	N	00	N
137	20241206	090540	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1374	-20	5	-1.43	1924276	1382	2.86	1400	1400	1370	1812	976	1394	1392.38	0.55	0	0	1423	1408	1385	1370	1347	1397	1359	131	418	500	1000	1	1	26133306	359	22.16	0.36	12	0.01	62.00	3831.00	3510	20231215	-60.85	1295	20241115	6.10	2790	-50.75	20240122	1295	6.10	20241115	3510	-60.85	20231215	1295	6.10	20241115	3.85	N	060540	500	130 억	143693	N	N	N	00	N
138	20241205	160531	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1394	0	3	0.00	66528852	48126	18.60	1395	1400	1362	1812	976	1394	1382.39	0.56	0	-1491	1539	1466	1407	1334	1275	1503	1371	131	418	500	1000	1	1	26133306	364	22.48	0.36	12	0.18	62.00	3831.00	3510	20231215	-60.28	1295	20241115	7.64	2790	-50.04	20240122	1295	7.64	20241115	3510	-60.28	20231215	1295	7.64	20241115	3.88	N	060540	500	130 억	145164	N	N	N	00	N
139	20241205	150534	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1394	0	3	0.00	65973224	47727	18.45	1395	1400	1362	1812	976	1394	1382.30	0.56	0	-1205	1539	1466	1407	1334	1275	1503	1371	131	418	500	1000	1	1	26133306	364	22.48	0.36	12	0.18	62.00	3831.00	3510	20231215	-60.28	1295	20241115	7.64	2790	-50.04	20240122	1295	7.64	20241115	3510	-60.28	20231215	1295	7.64	20241115	3.88	N	060540	500	130 억	145164	N	N	N	00	N
140	20241205	140530	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1395	1	2	0.07	62014368	44841	17.33	1395	1400	1362	1812	976	1394	1382.98	0.56	0	-1176	1539	1466	1407	1334	1275	1503	1371	131	418	500	1000	1	1	26133306	365	22.50	0.36	12	0.17	62.00	3831.00	3510	20231215	-60.26	1295	20241115	7.72	2790	-50.00	20240122	1295	7.72	20241115	3510	-60.26	20231215	1295	7.72	20241115	3.88	N	060540	500	130 억	145164	N	N	N	00	N
141	20241205	130532	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1393	-1	5	-0.07	61149902	44220	17.09	1395	1400	1362	1812	976	1394	1382.86	0.56	0	-976	1539	1466	1407	1334	1275	1503	1371	131	418	500	1000	1	1	26133306	364	22.47	0.36	12	0.17	62.00	3831.00	3510	20231215	-60.31	1295	20241115	7.57	2790	-50.07	20240122	1295	7.57	20241115	3510	-60.31	20231215	1295	7.57	20241115	3.88	N	060540	500	130 억	145164	N	N	N	00	N
142	20241205	120532	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1379	-15	5	-1.08	49179240	35526	13.73	1395	1400	1362	1812	976	1394	1384.32	0.56	0	-572	1539	1466	1407	1334	1275	1503	1371	131	418	500	1000	1	1	26133306	360	22.24	0.36	12	0.14	62.00	3831.00	3510	20231215	-60.71	1295	20241115	6.49	2790	-50.57	20240122	1295	6.49	20241115	3510	-60.71	20231215	1295	6.49	20241115	3.88	N	060540	500	130 억	145164	N	N	N	00	N
143	20241205	110532	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1391	-3	5	-0.22	43858058	31674	12.24	1395	1400	1362	1812	976	1394	1384.67	0.56	0	-566	1539	1466	1407	1334	1275	1503	1371	131	418	500	1000	1	1	26133306	364	22.44	0.36	12	0.12	62.00	3831.00	3510	20231215	-60.37	1295	20241115	7.41	2790	-50.14	20240122	1295	7.41	20241115	3510	-60.37	20231215	1295	7.41	20241115	3.88	N	060540	500	130 억	145164	N	N	N	00	N
144	20241205	100529	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1400	6	2	0.43	37955313	27403	10.59	1395	1400	1362	1812	976	1394	1385.08	0.56	0	-1527	1539	1466	1407	1334	1275	1503	1371	131	418	500	1000	1	1	26133306	366	22.58	0.37	12	0.10	62.00	3831.00	3510	20231215	-60.11	1295	20241115	8.11	2790	-49.82	20240122	1295	8.11	20241115	3510	-60.11	20231215	1295	8.11	20241115	3.88	N	060540	500	130 억	145164	N	N	N	00	N
145	20241205	090532	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1384	-10	5	-0.72	18083999	12973	5.01	1395	1400	1384	1812	976	1394	1393.97	0.56	0	-1649	1539	1466	1407	1334	1275	1503	1371	131	418	500	1000	1	1	26133306	362	22.32	0.36	12	0.05	62.00	3831.00	3510	20231215	-60.57	1295	20241115	6.87	2790	-50.39	20240122	1295	6.87	20241115	3510	-60.57	20231215	1295	6.87	20241115	3.88	N	060540	500	130 억	145164	N	N	N	00	N
146	20241204	160523	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1394	11	2	0.80	360912197	257248	534.30	1354	1480	1348	1797	969	1383	1402.98	0.56	0	-974	1405	1394	1387	1376	1369	1390	1372	131	414	500	990	1	1	26133306	364	22.48	0.36	12	0.98	62.00	3831.00	3510	20231215	-60.28	1295	20241115	7.64	2790	-50.04	20240122	1295	7.64	20241115	3510	-60.28	20231215	1295	7.64	20241115	3.89	N	060540	500	130 억	146138	N	N	N	00	N
147	20241204	150524	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1384	1	2	0.07	318188520	226382	470.19	1354	1480	1348	1797	969	1383	1405.54	0.56	0	-157	1405	1394	1387	1376	1369	1390	1372	131	414	500	990	1	1	26133306	362	22.32	0.36	12	0.87	62.00	3831.00	3510	20231215	-60.57	1295	20241115	6.87	2790	-50.39	20240122	1295	6.87	20241115	3510	-60.57	20231215	1295	6.87	20241115	3.89	N	060540	500	130 억	146138	N	N	N	00	N
148	20241204	140523	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1406	23	2	1.66	265096549	187949	390.36	1354	1480	1348	1797	969	1383	1410.47	0.56	0	-8148	1405	1394	1387	1376	1369	1390	1372	131	414	500	990	1	1	26133306	367	22.68	0.37	12	0.72	62.00	3831.00	3510	20231215	-59.94	1295	20241115	8.57	2790	-49.61	20240122	1295	8.57	20241115	3510	-59.94	20231215	1295	8.57	20241115	3.89	N	060540	500	130 억	146138	N	N	N	00	N
149	20241204	130519	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1430	47	2	3.40	243765056	172759	358.82	1354	1480	1348	1797	969	1383	1411.01	0.56	0	-10191	1405	1394	1387	1376	1369	1390	1372	131	414	500	990	1	1	26133306	374	23.06	0.37	12	0.66	62.00	3831.00	3510	20231215	-59.26	1295	20241115	10.42	2790	-48.75	20240122	1295	10.42	20241115	3510	-59.26	20231215	1295	10.42	20241115	3.89	N	060540	500	130 억	146138	N	N	N	00	N
150	20241204	120518	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1439	56	2	4.05	239252110	169579	352.21	1354	1480	1348	1797	969	1383	1410.86	0.56	0	-10605	1405	1394	1387	1376	1369	1390	1372	131	414	500	990	1	1	26133306	376	23.21	0.38	12	0.65	62.00	3831.00	3510	20231215	-59.00	1295	20241115	11.12	2790	-48.42	20240122	1295	11.12	20241115	3510	-59.00	20231215	1295	11.12	20241115	3.89	N	060540	500	130 억	146138	N	N	N	00	N
151	20241204	110515	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1424	41	2	2.96	167448398	119640	248.49	1354	1450	1348	1797	969	1383	1399.60	0.56	0	-11318	1405	1394	1387	1376	1369	1390	1372	131	414	500	990	1	1	26133306	372	22.97	0.37	12	0.46	62.00	3831.00	3510	20231215	-59.43	1295	20241115	9.96	2790	-48.96	20240122	1295	9.96	20241115	3510	-59.43	20231215	1295	9.96	20241115	3.89	N	060540	500	130 억	146138	N	N	N	00	N
152	20241204	100516	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1440	57	2	4.12	101173625	73043	151.71	1354	1450	1348	1797	969	1383	1385.12	0.56	0	-6661	1405	1394	1387	1376	1369	1390	1372	131	414	500	990	1	1	26133306	376	23.23	0.38	12	0.28	62.00	3831.00	3510	20231215	-58.97	1295	20241115	11.20	2790	-48.39	20240122	1295	11.20	20241115	3510	-58.97	20231215	1295	11.20	20241115	3.89	N	060540	500	130 억	146138	N	N	N	00	N
153	20241204	090522	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1376	-7	5	-0.51	12164689	8964	18.62	1354	1376	1348	1797	969	1383	1357.06	0.56	0	-1472	1405	1394	1387	1376	1369	1390	1372	131	414	500	990	1	1	26133306	360	22.19	0.36	12	0.03	62.00	3831.00	3510	20231215	-60.80	1295	20241115	6.25	2790	-50.68	20240122	1295	6.25	20241115	3510	-60.80	20231215	1295	6.25	20241115	3.89	N	060540	500	130 억	146138	N	N	N	00	N
154	20241203	160544	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1383	-7	5	-0.50	66780202	48138	102.37	1389	1398	1380	1807	973	1390	1387.28	0.55	0	1086	1430	1409	1389	1368	1348	1420	1379	131	417	500	1000	1	1	26133306	361	22.31	0.36	12	0.18	62.00	3831.00	3510	20231215	-60.60	1295	20241115	6.80	2790	-50.43	20240122	1295	6.80	20241115	3510	-60.60	20231215	1295	6.80	20241115	3.92	N	060540	500	130 억	143074	N	N	N	00	N
155	20241203	150604	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1391	1	2	0.07	62385467	44965	95.62	1389	1398	1380	1807	973	1390	1387.42	0.55	0	2650	1430	1409	1389	1368	1348	1420	1379	131	417	500	1000	1	1	26133306	364	22.44	0.36	12	0.17	62.00	3831.00	3510	20231215	-60.37	1295	20241115	7.41	2790	-50.14	20240122	1295	7.41	20241115	3510	-60.37	20231215	1295	7.41	20241115	3.92	N	060540	500	130 억	143074	N	N	N	00	N
156	20241203	140551	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1392	2	2	0.14	49261282	35489	75.47	1389	1398	1381	1807	973	1390	1388.07	0.55	0	2426	1430	1409	1389	1368	1348	1420	1379	131	417	500	1000	1	1	26133306	364	22.45	0.36	12	0.14	62.00	3831.00	3510	20231215	-60.34	1295	20241115	7.49	2790	-50.11	20240122	1295	7.49	20241115	3510	-60.34	20231215	1295	7.49	20241115	3.92	N	060540	500	130 억	143074	N	N	N	00	N
157	20241203	130552	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1396	6	2	0.43	46185597	33275	70.76	1389	1397	1381	1807	973	1390	1388.00	0.55	0	2212	1430	1409	1389	1368	1348	1420	1379	131	417	500	1000	1	1	26133306	365	22.52	0.36	12	0.13	62.00	3831.00	3510	20231215	-60.23	1295	20241115	7.80	2790	-49.96	20240122	1295	7.80	20241115	3510	-60.23	20231215	1295	7.80	20241115	3.92	N	060540	500	130 억	143074	N	N	N	00	N
158	20241203	120607	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1394	4	2	0.29	44346818	31955	67.95	1389	1397	1381	1807	973	1390	1387.79	0.55	0	2750	1430	1409	1389	1368	1348	1420	1379	131	417	500	1000	1	1	26133306	364	22.48	0.36	12	0.12	62.00	3831.00	3510	20231215	-60.28	1295	20241115	7.64	2790	-50.04	20240122	1295	7.64	20241115	3510	-60.28	20231215	1295	7.64	20241115	3.92	N	060540	500	130 억	143074	N	N	N	00	N
159	20241203	110549	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1394	4	2	0.29	34837486	25113	53.40	1389	1397	1381	1807	973	1390	1387.23	0.55	0	4738	1430	1409	1389	1368	1348	1420	1379	131	417	500	1000	1	1	26133306	364	22.48	0.36	12	0.10	62.00	3831.00	3510	20231215	-60.28	1295	20241115	7.64	2790	-50.04	20240122	1295	7.64	20241115	3510	-60.28	20231215	1295	7.64	20241115	3.92	N	060540	500	130 억	143074	N	N	N	00	N
160	20241203	100538	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1394	4	2	0.29	28042520	20209	42.98	1389	1397	1381	1807	973	1390	1387.63	0.55	0	4669	1430	1409	1389	1368	1348	1420	1379	131	417	500	1000	1	1	26133306	364	22.48	0.36	12	0.08	62.00	3831.00	3510	20231215	-60.28	1295	20241115	7.64	2790	-50.04	20240122	1295	7.64	20241115	3510	-60.28	20231215	1295	7.64	20241115	3.92	N	060540	500	130 억	143074	N	N	N	00	N
161	20241203	090537	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1393	3	2	0.22	11287554	8125	17.28	1389	1393	1389	1807	973	1390	1389.24	0.55	0	788	1430	1409	1389	1368	1348	1420	1379	131	417	500	1000	1	1	26133306	364	22.47	0.36	12	0.03	62.00	3831.00	3510	20231215	-60.31	1295	20241115	7.57	2790	-50.07	20240122	1295	7.57	20241115	3510	-60.31	20231215	1295	7.57	20241115	3.92	N	060540	500	130 억	143074	N	N	N	00	N
162	20241202	160524	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1390	-15	5	-1.07	65404559	47024	40.92	1378	1410	1369	1826	984	1405	1390.88	0.56	0	-5018	1528	1466	1433	1371	1338	1450	1355	131	421	500	1010	1	1	26133306	363	22.42	0.36	12	0.18	62.00	3831.00	3510	20231215	-60.40	1295	20241115	7.34	2790	-50.18	20240122	1295	7.34	20241115	3510	-60.40	20231215	1295	7.34	20241115	3.91	N	060540	500	130 억	146502	N	N	N	00	N
163	20241202	150559	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1400	-5	5	-0.36	60320471	43363	37.74	1378	1410	1369	1826	984	1405	1391.06	0.56	0	-5098	1528	1466	1433	1371	1338	1450	1355	131	421	500	1010	1	1	26133306	366	22.58	0.37	12	0.17	62.00	3831.00	3510	20231215	-60.11	1295	20241115	8.11	2790	-49.82	20240122	1295	8.11	20241115	3510	-60.11	20231215	1295	8.11	20241115	3.91	N	060540	500	130 억	146502	N	N	N	00	N
164	20241202	140549	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1405	0	3	0.00	57117394	41075	35.75	1378	1410	1369	1826	984	1405	1390.56	0.56	0	-4119	1528	1466	1433	1371	1338	1450	1355	131	421	500	1010	1	1	26133306	367	22.66	0.37	12	0.16	62.00	3831.00	3510	20231215	-59.97	1295	20241115	8.49	2790	-49.64	20240122	1295	8.49	20241115	3510	-59.97	20231215	1295	8.49	20241115	3.91	N	060540	500	130 억	146502	N	N	N	00	N
165	20241202	130531	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1384	-21	5	-1.49	50847367	36589	31.84	1378	1410	1369	1826	984	1405	1389.69	0.56	0	-4587	1528	1466	1433	1371	1338	1450	1355	131	421	500	1010	1	1	26133306	362	22.32	0.36	12	0.14	62.00	3831.00	3510	20231215	-60.57	1295	20241115	6.87	2790	-50.39	20240122	1295	6.87	20241115	3510	-60.57	20231215	1295	6.87	20241115	3.91	N	060540	500	130 억	146502	N	N	N	00	N
166	20241202	120554	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1391	-14	5	-1.00	45352667	32633	28.40	1378	1410	1369	1826	984	1405	1389.78	0.56	0	-3047	1528	1466	1433	1371	1338	1450	1355	131	421	500	1010	1	1	26133306	364	22.44	0.36	12	0.12	62.00	3831.00	3510	20231215	-60.37	1295	20241115	7.41	2790	-50.14	20240122	1295	7.41	20241115	3510	-60.37	20231215	1295	7.41	20241115	3.91	N	060540	500	130 억	146502	N	N	N	00	N
167	20241202	110518	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1390	-15	5	-1.07	39975646	28771	25.04	1378	1410	1369	1826	984	1405	1389.44	0.56	0	-439	1528	1466	1433	1371	1338	1450	1355	131	421	500	1010	1	1	26133306	363	22.42	0.36	12	0.11	62.00	3831.00	3510	20231215	-60.40	1295	20241115	7.34	2790	-50.18	20240122	1295	7.34	20241115	3510	-60.40	20231215	1295	7.34	20241115	3.91	N	060540	500	130 억	146502	N	N	N	00	N
168	20241202	100526	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1400	-5	5	-0.36	26747008	19287	16.79	1378	1410	1369	1826	984	1405	1386.79	0.56	0	3909	1528	1466	1433	1371	1338	1450	1355	131	421	500	1010	1	1	26133306	366	22.58	0.37	12	0.07	62.00	3831.00	3510	20231215	-60.11	1295	20241115	8.11	2790	-49.82	20240122	1295	8.11	20241115	3510	-60.11	20231215	1295	8.11	20241115	3.91	N	060540	500	130 억	146502	N	N	N	00	N
169	20241202	090522	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1384	-21	5	-1.49	14792969	10722	9.33	1378	1387	1369	1826	984	1405	1379.68	0.56	0	4075	1528	1466	1433	1371	1338	1450	1355	131	421	500	1010	1	1	26133306	362	22.32	0.36	12	0.04	62.00	3831.00	3510	20231215	-60.57	1295	20241115	6.87	2790	-50.39	20240122	1295	6.87	20241115	3510	-60.57	20231215	1295	6.87	20241115	3.91	N	060540	500	130 억	146502	N	N	N	00	N

72 KiB Raw Blame History

72 KiB

Raw Blame History