KissMeData/376930/price/prices-20241201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

ened 61b7199ccb Add accumulated files

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

73 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	161310	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2975	255	2	9.38	8717358675	2989627	398.95	2720	3005	2720	3535	1905	2720	2914.93	8.12	105120	104971	2806	2762	2696	2652	2586	2785	2675	185	815	500	1680	5	1	36947060	1099	-5.38	2.56	12	8.09	-553.00	1164.00	5720	20231221	-47.99	1820	20240909	63.46	4105	-27.53	20240102	1820	63.46	20240909	4105	-27.53	20240102	1820	63.46	20240909	1.51	N	376930	500	184 억	2998362	N	N	0	N	N
3	20241231	151255	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2975	255	2	9.38	8717358675	2989627	398.95	2720	3005	2720	3535	1905	2720	2914.93	8.12	105120	104971	2806	2762	2696	2652	2586	2785	2675	185	815	500	1680	5	1	36947060	1099	-5.38	2.56	12	8.09	-553.00	1164.00	5720	20231221	-47.99	1820	20240909	63.46	4105	-27.53	20240102	1820	63.46	20240909	4105	-27.53	20240102	1820	63.46	20240909	1.51	N	376930	500	184 억	2998362	N	N	0	N	N
4	20241231	141309	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2975	255	2	9.38	8717358675	2989627	398.95	2720	3005	2720	3535	1905	2720	2914.93	8.12	105120	104971	2806	2762	2696	2652	2586	2785	2675	185	815	500	1680	5	1	36947060	1099	-5.38	2.56	12	8.09	-553.00	1164.00	5720	20231221	-47.99	1820	20240909	63.46	4105	-27.53	20240102	1820	63.46	20240909	4105	-27.53	20240102	1820	63.46	20240909	1.51	N	376930	500	184 억	2998362	N	N	0	N	N
5	20241231	131311	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2975	255	2	9.38	8717358675	2989627	398.95	2720	3005	2720	3535	1905	2720	2914.93	8.12	105120	104971	2806	2762	2696	2652	2586	2785	2675	185	815	500	1680	5	1	36947060	1099	-5.38	2.56	12	8.09	-553.00	1164.00	5720	20231221	-47.99	1820	20240909	63.46	4105	-27.53	20240102	1820	63.46	20240909	4105	-27.53	20240102	1820	63.46	20240909	1.51	N	376930	500	184 억	2998362	N	N	0	N	N
6	20241231	121309	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2975	255	2	9.38	8717358675	2989627	398.95	2720	3005	2720	3535	1905	2720	2914.93	8.12	105120	104971	2806	2762	2696	2652	2586	2785	2675	185	815	500	1680	5	1	36947060	1099	-5.38	2.56	12	8.09	-553.00	1164.00	5720	20231221	-47.99	1820	20240909	63.46	4105	-27.53	20240102	1820	63.46	20240909	4105	-27.53	20240102	1820	63.46	20240909	1.51	N	376930	500	184 억	2998362	N	N	0	N	N
7	20241231	111309	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2975	255	2	9.38	8717358675	2989627	398.95	2720	3005	2720	3535	1905	2720	2914.93	8.12	105120	104971	2806	2762	2696	2652	2586	2785	2675	185	815	500	1680	5	1	36947060	1099	-5.38	2.56	12	8.09	-553.00	1164.00	5720	20231221	-47.99	1820	20240909	63.46	4105	-27.53	20240102	1820	63.46	20240909	4105	-27.53	20240102	1820	63.46	20240909	1.51	N	376930	500	184 억	2998362	N	N	0	N	N
8	20241231	101302	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2975	255	2	9.38	8717358675	2989627	398.95	2720	3005	2720	3535	1905	2720	2914.93	8.12	105120	104971	2806	2762	2696	2652	2586	2785	2675	185	815	500	1680	5	1	36947060	1099	-5.38	2.56	12	8.09	-553.00	1164.00	5720	20231221	-47.99	1820	20240909	63.46	4105	-27.53	20240102	1820	63.46	20240909	4105	-27.53	20240102	1820	63.46	20240909	1.51	N	376930	500	184 억	2998362	N	N	0	N	N
9	20241231	091305	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2975	255	2	9.38	8717358675	2989627	398.95	2720	3005	2720	3535	1905	2720	2914.93	8.12	105120	104971	2806	2762	2696	2652	2586	2785	2675	185	815	500	1680	5	1	36947060	1099	-5.38	2.56	12	8.09	-553.00	1164.00	5720	20231221	-47.99	1820	20240909	63.46	4105	-27.53	20240102	1820	63.46	20240909	4105	-27.53	20240102	1820	63.46	20240909	1.51	N	376930	500	184 억	2998362	N	N	0	N	N
10	20241230	161301	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2975	255	2	9.38	8600387840	2950509	393.73	2720	3005	2720	3535	1905	2720	2914.93	7.83	0	104971	2806	2762	2696	2652	2586	2785	2675	185	815	500	1680	5	1	36947060	1099	-5.38	2.56	12	7.99	-553.00	1164.00	5720	20231221	-47.99	1820	20240909	63.46	4105	-27.53	20240102	1820	63.46	20240909	4105	-27.53	20240102	1820	63.46	20240909	1.51	N	376930	500	184 억	2893242	N	N	0	N	N
11	20241230	151305	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2970	250	2	9.19	8133714185	2793325	372.75	2720	3005	2720	3535	1905	2720	2911.96	7.83	0	103354	2806	2762	2696	2652	2586	2785	2675	185	815	500	1680	5	1	36947060	1097	-5.37	2.55	12	7.56	-553.00	1164.00	5720	20231221	-48.08	1820	20240909	63.19	4105	-27.65	20240102	1820	63.19	20240909	4105	-27.65	20240102	1820	63.19	20240909	1.51	N	376930	500	184 억	2893242	N	N	0	N	N
12	20241230	141305	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2945	225	2	8.27	6364811255	2198915	293.43	2720	2975	2720	3535	1905	2720	2894.67	7.83	0	70223	2806	2762	2696	2652	2586	2785	2675	185	815	500	1680	5	1	36947060	1088	-5.33	2.53	12	5.95	-553.00	1164.00	5720	20231221	-48.51	1820	20240909	61.81	4105	-28.26	20240102	1820	61.81	20240909	4105	-28.26	20240102	1820	61.81	20240909	1.51	N	376930	500	184 억	2893242	N	N	0	N	N
13	20241230	131307	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2925	205	2	7.54	4977989170	1727555	230.53	2720	2950	2720	3535	1905	2720	2881.69	7.83	0	33903	2806	2762	2696	2652	2586	2785	2675	185	815	500	1680	5	1	36947060	1081	-5.29	2.51	12	4.68	-553.00	1164.00	5720	20231221	-48.86	1820	20240909	60.71	4105	-28.75	20240102	1820	60.71	20240909	4105	-28.75	20240102	1820	60.71	20240909	1.51	N	376930	500	184 억	2893242	N	N	0	N	N
14	20241230	121302	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2900	180	2	6.62	4497588210	1562756	208.54	2720	2950	2720	3535	1905	2720	2878.17	7.83	0	37569	2806	2762	2696	2652	2586	2785	2675	185	815	500	1680	5	1	36947060	1071	-5.24	2.49	12	4.23	-553.00	1164.00	5720	20231221	-49.30	1820	20240909	59.34	4105	-29.35	20240102	1820	59.34	20240909	4105	-29.35	20240102	1820	59.34	20240909	1.51	N	376930	500	184 억	2893242	N	N	0	N	N
15	20241230	111304	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2880	160	2	5.88	4132136775	1436099	191.64	2720	2950	2720	3535	1905	2720	2877.53	7.83	0	16442	2806	2762	2696	2652	2586	2785	2675	185	815	500	1680	5	1	36947060	1064	-5.21	2.47	12	3.89	-553.00	1164.00	5720	20231221	-49.65	1820	20240909	58.24	4105	-29.84	20240102	1820	58.24	20240909	4105	-29.84	20240102	1820	58.24	20240909	1.51	N	376930	500	184 억	2893242	N	N	0	N	N
16	20241230	101302	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2895	175	2	6.43	3547149635	1233432	164.59	2720	2950	2720	3535	1905	2720	2876.07	7.83	0	-5385	2806	2762	2696	2652	2586	2785	2675	185	815	500	1680	5	1	36947060	1070	-5.24	2.49	12	3.34	-553.00	1164.00	5720	20231221	-49.39	1820	20240909	59.07	4105	-29.48	20240102	1820	59.07	20240909	4105	-29.48	20240102	1820	59.07	20240909	1.51	N	376930	500	184 억	2893242	N	N	0	N	N
17	20241230	091306	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2865	145	2	5.33	1543376575	539477	71.99	2720	2940	2720	3535	1905	2720	2861.35	7.83	0	-2596	2806	2762	2696	2652	2586	2785	2675	185	815	500	1680	5	1	36947060	1059	-5.18	2.46	12	1.46	-553.00	1164.00	5720	20231221	-49.91	1820	20240909	57.42	4105	-30.21	20240102	1820	57.42	20240909	4105	-30.21	20240102	1820	57.42	20240909	1.51	N	376930	500	184 억	2893242	N	N	0	N	N
18	20241227	161258	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2720	50	2	1.87	1956896870	727900	68.18	2670	2740	2630	3470	1870	2670	2688.25	7.56	0	98556	2920	2795	2730	2605	2540	2762	2572	185	800	500	1650	5	1	36947060	1005	-4.92	2.34	12	1.97	-553.00	1164.00	5720	20231221	-52.45	1820	20240909	49.45	4105	-33.74	20240102	1820	49.45	20240909	4110	-33.82	20231227	1820	49.45	20240909	1.52	N	376930	500	184 억	2794740	N	N	0	N	N
19	20241227	151257	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2720	50	2	1.87	1857915370	691467	64.77	2670	2740	2630	3470	1870	2670	2686.92	7.56	0	93416	2920	2795	2730	2605	2540	2762	2572	185	800	500	1650	5	1	36947060	1005	-4.92	2.34	12	1.87	-553.00	1164.00	5720	20231221	-52.45	1820	20240909	49.45	4105	-33.74	20240102	1820	49.45	20240909	4110	-33.82	20231227	1820	49.45	20240909	1.52	N	376930	500	184 억	2794740	N	N	0	N	N
20	20241227	141300	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2700	30	2	1.12	1576349345	587378	55.02	2670	2740	2630	3470	1870	2670	2683.71	7.56	0	101371	2920	2795	2730	2605	2540	2762	2572	185	800	500	1650	5	1	36947060	998	-4.88	2.32	12	1.59	-553.00	1164.00	5720	20231221	-52.80	1820	20240909	48.35	4105	-34.23	20240102	1820	48.35	20240909	4110	-34.31	20231227	1820	48.35	20240909	1.52	N	376930	500	184 억	2794740	N	N	0	N	N
21	20241227	131257	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2670	0	3	0.00	1298479685	483524	45.29	2670	2740	2630	3470	1870	2670	2685.45	7.56	0	51461	2920	2795	2730	2605	2540	2762	2572	185	800	500	1650	5	1	36947060	986	-4.83	2.29	12	1.31	-553.00	1164.00	5720	20231221	-53.32	1820	20240909	46.70	4105	-34.96	20240102	1820	46.70	20240909	4110	-35.04	20231227	1820	46.70	20240909	1.52	N	376930	500	184 억	2794740	N	N	0	N	N
22	20241227	121258	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2655	-15	5	-0.56	1099046510	409113	38.32	2670	2740	2630	3470	1870	2670	2686.42	7.56	0	44525	2920	2795	2730	2605	2540	2762	2572	185	800	500	1650	5	1	36947060	981	-4.80	2.28	12	1.11	-553.00	1164.00	5720	20231221	-53.58	1820	20240909	45.88	4105	-35.32	20240102	1820	45.88	20240909	4110	-35.40	20231227	1820	45.88	20240909	1.52	N	376930	500	184 억	2794740	N	N	0	N	N
23	20241227	111258	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2660	-10	5	-0.37	965093105	358818	33.61	2670	2740	2630	3470	1870	2670	2689.65	7.56	0	35417	2920	2795	2730	2605	2540	2762	2572	185	800	500	1650	5	1	36947060	983	-4.81	2.29	12	0.97	-553.00	1164.00	5720	20231221	-53.50	1820	20240909	46.15	4105	-35.20	20240102	1820	46.15	20240909	4110	-35.28	20231227	1820	46.15	20240909	1.52	N	376930	500	184 억	2794740	N	N	0	N	N
24	20241227	101257	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2735	65	2	2.43	517292355	192152	18.00	2670	2740	2650	3470	1870	2670	2692.11	7.56	0	30720	2920	2795	2730	2605	2540	2762	2572	185	800	500	1650	5	1	36947060	1011	-4.95	2.35	12	0.52	-553.00	1164.00	5720	20231221	-52.19	1820	20240909	50.27	4105	-33.37	20240102	1820	50.27	20240909	4110	-33.45	20231227	1820	50.27	20240909	1.52	N	376930	500	184 억	2794740	N	N	0	N	N
25	20241227	091303	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2675	5	2	0.19	138870565	51981	4.87	2670	2695	2655	3470	1870	2670	2671.57	7.56	0	5286	2920	2795	2730	2605	2540	2762	2572	185	800	500	1650	5	1	36947060	988	-4.84	2.30	12	0.14	-553.00	1164.00	5720	20231221	-53.23	1820	20240909	46.98	4105	-34.84	20240102	1820	46.98	20240909	4110	-34.91	20231227	1820	46.98	20240909	1.52	N	376930	500	184 억	2794740	N	N	0	N	N
26	20241226	161252	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2670	-180	5	-6.32	2881852220	1047988	77.59	2850	2855	2665	3705	1995	2850	2750.48	8.01	0	-163672	2990	2920	2830	2760	2670	2955	2795	185	855	500	1760	5	1	36947060	986	-4.83	2.29	12	2.84	-553.00	1164.00	5720	20231221	-53.32	1820	20240909	46.70	4105	-34.96	20240102	1820	46.70	20240909	4770	-44.03	20231226	1820	46.70	20240909	1.56	N	376930	500	184 억	2958217	N	N	0	N	N
27	20241226	151249	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2700	-150	5	-5.26	2735010690	993101	73.53	2850	2855	2670	3705	1995	2850	2753.96	8.01	0	-166881	2990	2920	2830	2760	2670	2955	2795	185	855	500	1760	5	1	36947060	998	-4.88	2.32	12	2.69	-553.00	1164.00	5720	20231221	-52.80	1820	20240909	48.35	4105	-34.23	20240102	1820	48.35	20240909	4770	-43.40	20231226	1820	48.35	20240909	1.56	N	376930	500	184 억	2958217	N	N	0	N	N
28	20241226	141247	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2715	-135	5	-4.74	2304079270	833522	61.71	2850	2855	2705	3705	1995	2850	2764.22	8.01	0	-150368	2990	2920	2830	2760	2670	2955	2795	185	855	500	1760	5	1	36947060	1003	-4.91	2.33	12	2.26	-553.00	1164.00	5720	20231221	-52.53	1820	20240909	49.18	4105	-33.86	20240102	1820	49.18	20240909	4770	-43.08	20231226	1820	49.18	20240909	1.56	N	376930	500	184 억	2958217	N	N	0	N	N
29	20241226	131249	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2735	-115	5	-4.04	2119143820	765673	56.69	2850	2855	2705	3705	1995	2850	2767.63	8.01	0	-139722	2990	2920	2830	2760	2670	2955	2795	185	855	500	1760	5	1	36947060	1011	-4.95	2.35	12	2.07	-553.00	1164.00	5720	20231221	-52.19	1820	20240909	50.27	4105	-33.37	20240102	1820	50.27	20240909	4770	-42.66	20231226	1820	50.27	20240909	1.56	N	376930	500	184 억	2958217	N	N	0	N	N
30	20241226	121246	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2755	-95	5	-3.33	1701695830	612583	45.36	2850	2855	2740	3705	1995	2850	2777.84	8.01	0	-112932	2990	2920	2830	2760	2670	2955	2795	185	855	500	1760	5	1	36947060	1018	-4.98	2.37	12	1.66	-553.00	1164.00	5720	20231221	-51.84	1820	20240909	51.37	4105	-32.89	20240102	1820	51.37	20240909	4770	-42.24	20231226	1820	51.37	20240909	1.56	N	376930	500	184 억	2958217	N	N	0	N	N
31	20241226	111245	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2750	-100	5	-3.51	1564924220	562795	41.67	2850	2855	2740	3705	1995	2850	2780.57	8.01	0	-98471	2990	2920	2830	2760	2670	2955	2795	185	855	500	1760	5	1	36947060	1016	-4.97	2.36	12	1.52	-553.00	1164.00	5720	20231221	-51.92	1820	20240909	51.10	4105	-33.01	20240102	1820	51.10	20240909	4770	-42.35	20231226	1820	51.10	20240909	1.56	N	376930	500	184 억	2958217	N	N	0	N	N
32	20241226	101248	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2755	-95	5	-3.33	1082587690	388073	28.73	2850	2855	2750	3705	1995	2850	2789.57	8.01	0	-81835	2990	2920	2830	2760	2670	2955	2795	185	855	500	1760	5	1	36947060	1018	-4.98	2.37	12	1.05	-553.00	1164.00	5720	20231221	-51.84	1820	20240909	51.37	4105	-32.89	20240102	1820	51.37	20240909	4770	-42.24	20231226	1820	51.37	20240909	1.56	N	376930	500	184 억	2958217	N	N	0	N	N
33	20241226	091246	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2790	-60	5	-2.11	396529685	140938	10.44	2850	2855	2785	3705	1995	2850	2813.37	8.01	0	-43982	2990	2920	2830	2760	2670	2955	2795	185	855	500	1760	5	1	36947060	1031	-5.05	2.40	12	0.38	-553.00	1164.00	5720	20231221	-51.22	1820	20240909	53.30	4105	-32.03	20240102	1820	53.30	20240909	4770	-41.51	20231226	1820	53.30	20240909	1.56	N	376930	500	184 억	2958217	N	N	0	N	N
34	20241224	161247	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2850	85	2	3.07	3791634375	1340907	102.08	2845	2900	2740	3590	1940	2765	2827.56	8.22	0	-80790	2918	2841	2738	2661	2558	2880	2700	185	825	500	1710	5	1	36947060	1053	-5.15	2.45	12	3.63	-553.00	1164.00	5790	20231215	-50.78	1820	20240909	56.59	4105	-30.57	20240102	1820	56.59	20240909	4770	-40.25	20231226	1820	56.59	20240909	1.61	N	376930	500	184 억	3038559	N	N	0	N	N
35	20241224	151246	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2845	80	2	2.89	3672372530	1298985	98.89	2845	2900	2740	3590	1940	2765	2827.11	8.22	0	-80923	2918	2841	2738	2661	2558	2880	2700	185	825	500	1710	5	1	36947060	1051	-5.14	2.44	12	3.52	-553.00	1164.00	5790	20231215	-50.86	1820	20240909	56.32	4105	-30.69	20240102	1820	56.32	20240909	4770	-40.36	20231226	1820	56.32	20240909	1.61	N	376930	500	184 억	3038559	N	N	0	N	N
36	20241224	141243	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2860	95	2	3.44	3283072480	1162727	88.52	2845	2900	2740	3590	1940	2765	2823.60	8.22	0	-72149	2918	2841	2738	2661	2558	2880	2700	185	825	500	1710	5	1	36947060	1057	-5.17	2.46	12	3.15	-553.00	1164.00	5790	20231215	-50.60	1820	20240909	57.14	4105	-30.33	20240102	1820	57.14	20240909	4770	-40.04	20231226	1820	57.14	20240909	1.61	N	376930	500	184 억	3038559	N	N	0	N	N
37	20241224	131245	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2830	65	2	2.35	2824896055	1002052	76.28	2845	2900	2740	3590	1940	2765	2819.11	8.22	0	-94280	2918	2841	2738	2661	2558	2880	2700	185	825	500	1710	5	1	36947060	1046	-5.12	2.43	12	2.71	-553.00	1164.00	5790	20231215	-51.12	1820	20240909	55.49	4105	-31.06	20240102	1820	55.49	20240909	4770	-40.67	20231226	1820	55.49	20240909	1.61	N	376930	500	184 억	3038559	N	N	0	N	N
38	20241224	121247	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2850	85	2	3.07	2318926715	824246	62.75	2845	2900	2740	3590	1940	2765	2813.39	8.22	0	-75272	2918	2841	2738	2661	2558	2880	2700	185	825	500	1710	5	1	36947060	1053	-5.15	2.45	12	2.23	-553.00	1164.00	5790	20231215	-50.78	1820	20240909	56.59	4105	-30.57	20240102	1820	56.59	20240909	4770	-40.25	20231226	1820	56.59	20240909	1.61	N	376930	500	184 억	3038559	N	N	0	N	N
39	20241224	111246	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2750	-15	5	-0.54	1310287195	469576	35.75	2845	2845	2740	3590	1940	2765	2790.36	8.22	0	-91862	2918	2841	2738	2661	2558	2880	2700	185	825	500	1710	5	1	36947060	1016	-4.97	2.36	12	1.27	-553.00	1164.00	5790	20231215	-52.50	1820	20240909	51.10	4105	-33.01	20240102	1820	51.10	20240909	4770	-42.35	20231226	1820	51.10	20240909	1.61	N	376930	500	184 억	3038559	N	N	0	N	N
40	20241224	101245	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2760	-5	5	-0.18	1102962010	394390	30.02	2845	2845	2750	3590	1940	2765	2796.63	8.22	0	-89695	2918	2841	2738	2661	2558	2880	2700	185	825	500	1710	5	1	36947060	1020	-4.99	2.37	12	1.07	-553.00	1164.00	5790	20231215	-52.33	1820	20240909	51.65	4105	-32.76	20240102	1820	51.65	20240909	4770	-42.14	20231226	1820	51.65	20240909	1.61	N	376930	500	184 억	3038559	N	N	0	N	N
41	20241224	091252	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2800	35	2	1.27	537081045	191184	14.55	2845	2845	2765	3590	1940	2765	2809.24	8.22	0	-54519	2918	2841	2738	2661	2558	2880	2700	185	825	500	1710	5	1	36947060	1035	-5.06	2.41	12	0.52	-553.00	1164.00	5790	20231215	-51.64	1820	20240909	53.85	4105	-31.79	20240102	1820	53.85	20240909	4770	-41.30	20231226	1820	53.85	20240909	1.61	N	376930	500	184 억	3038559	N	N	0	N	N
42	20241223	161236	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2765	65	2	2.41	3513216075	1291380	96.78	2760	2815	2635	3510	1890	2700	2720.35	8.47	0	-90965	2943	2821	2753	2631	2563	2787	2597	185	810	500	1670	5	1	36947060	1022	-5.00	2.38	12	3.50	-553.00	1164.00	5790	20231215	-52.25	1820	20240909	51.92	4105	-32.64	20240102	1820	51.92	20240909	4770	-42.03	20231226	1820	51.92	20240909	1.71	N	376930	500	184 억	3130428	N	N	0	N	N
43	20241223	151240	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2765	65	2	2.41	3436100875	1263483	94.69	2760	2815	2635	3510	1890	2700	2719.55	8.47	0	-96540	2943	2821	2753	2631	2563	2787	2597	185	810	500	1670	5	1	36947060	1022	-5.00	2.38	12	3.42	-553.00	1164.00	5790	20231215	-52.25	1820	20240909	51.92	4105	-32.64	20240102	1820	51.92	20240909	4770	-42.03	20231226	1820	51.92	20240909	1.71	N	376930	500	184 억	3130428	N	N	0	N	N
44	20241223	141236	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2785	85	2	3.15	3054521870	1126391	84.42	2760	2815	2635	3510	1890	2700	2711.78	8.47	0	-108081	2943	2821	2753	2631	2563	2787	2597	185	810	500	1670	5	1	36947060	1029	-5.04	2.39	12	3.05	-553.00	1164.00	5790	20231215	-51.90	1820	20240909	53.02	4105	-32.16	20240102	1820	53.02	20240909	4770	-41.61	20231226	1820	53.02	20240909	1.71	N	376930	500	184 억	3130428	N	N	0	N	N
45	20241223	131235	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2745	45	2	1.67	2507846020	929212	69.64	2760	2775	2635	3510	1890	2700	2698.90	8.47	0	-145976	2943	2821	2753	2631	2563	2787	2597	185	810	500	1670	5	1	36947060	1014	-4.96	2.36	12	2.51	-553.00	1164.00	5790	20231215	-52.59	1820	20240909	50.82	4105	-33.13	20240102	1820	50.82	20240909	4770	-42.45	20231226	1820	50.82	20240909	1.71	N	376930	500	184 억	3130428	N	N	0	N	N
46	20241223	121239	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2730	30	2	1.11	2169329255	805636	60.38	2760	2775	2635	3510	1890	2700	2692.69	8.47	0	-124023	2943	2821	2753	2631	2563	2787	2597	185	810	500	1670	5	1	36947060	1009	-4.94	2.35	12	2.18	-553.00	1164.00	5790	20231215	-52.85	1820	20240909	50.00	4105	-33.50	20240102	1820	50.00	20240909	4770	-42.77	20231226	1820	50.00	20240909	1.71	N	376930	500	184 억	3130428	N	N	0	N	N
47	20241223	111234	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2735	35	2	1.30	1894934415	704732	52.82	2760	2775	2635	3510	1890	2700	2688.87	8.47	0	-111122	2943	2821	2753	2631	2563	2787	2597	185	810	500	1670	5	1	36947060	1011	-4.95	2.35	12	1.91	-553.00	1164.00	5790	20231215	-52.76	1820	20240909	50.27	4105	-33.37	20240102	1820	50.27	20240909	4770	-42.66	20231226	1820	50.27	20240909	1.71	N	376930	500	184 억	3130428	N	N	0	N	N
48	20241223	101228	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2650	-50	5	-1.85	1233960515	458898	34.39	2760	2775	2635	3510	1890	2700	2688.96	8.47	0	-87981	2943	2821	2753	2631	2563	2787	2597	185	810	500	1670	5	1	36947060	979	-4.79	2.28	12	1.24	-553.00	1164.00	5790	20231215	-54.23	1820	20240909	45.60	4105	-35.44	20240102	1820	45.60	20240909	4770	-44.44	20231226	1820	45.60	20240909	1.71	N	376930	500	184 억	3130428	N	N	0	N	N
49	20241223	091234	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2705	5	2	0.19	473549820	173986	13.04	2760	2775	2650	3510	1890	2700	2721.77	8.47	0	-54545	2943	2821	2753	2631	2563	2787	2597	185	810	500	1670	5	1	36947060	999	-4.89	2.32	12	0.47	-553.00	1164.00	5790	20231215	-53.28	1820	20240909	48.63	4105	-34.10	20240102	1820	48.63	20240909	4770	-43.29	20231226	1820	48.63	20240909	1.71	N	376930	500	184 억	3130428	N	N	0	N	N
50	20241220	161228	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2700	-115	5	-4.09	3598604755	1314763	100.88	2835	2875	2685	3655	1975	2815	2737.30	7.98	0	181728	2965	2890	2845	2770	2725	2867	2747	185	840	500	1740	5	1	36947060	998	-4.88	2.32	12	3.56	-553.00	1164.00	5790	20231215	-53.37	1820	20240909	48.35	4105	-34.23	20240102	1820	48.35	20240909	5720	-52.80	20231221	1820	48.35	20240909	1.47	N	376930	500	184 억	2949006	N	N	0	N	N
51	20241220	151232	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2695	-120	5	-4.26	3423787185	1250026	95.91	2835	2875	2685	3655	1975	2815	2738.85	7.98	0	176194	2965	2890	2845	2770	2725	2867	2747	185	840	500	1740	5	1	36947060	996	-4.87	2.32	12	3.38	-553.00	1164.00	5790	20231215	-53.45	1820	20240909	48.08	4105	-34.35	20240102	1820	48.08	20240909	5720	-52.88	20231221	1820	48.08	20240909	1.47	N	376930	500	184 억	2949006	N	N	0	N	N
52	20241220	141230	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2705	-110	5	-3.91	3002469375	1094523	83.98	2835	2875	2685	3655	1975	2815	2743.04	7.98	0	162299	2965	2890	2845	2770	2725	2867	2747	185	840	500	1740	5	1	36947060	999	-4.89	2.32	12	2.96	-553.00	1164.00	5790	20231215	-53.28	1820	20240909	48.63	4105	-34.10	20240102	1820	48.63	20240909	5720	-52.71	20231221	1820	48.63	20240909	1.47	N	376930	500	184 억	2949006	N	N	0	N	N
53	20241220	131228	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2710	-105	5	-3.73	2682174030	976802	74.95	2835	2875	2685	3655	1975	2815	2745.73	7.98	0	149715	2965	2890	2845	2770	2725	2867	2747	185	840	500	1740	5	1	36947060	1001	-4.90	2.33	12	2.64	-553.00	1164.00	5790	20231215	-53.20	1820	20240909	48.90	4105	-33.98	20240102	1820	48.90	20240909	5720	-52.62	20231221	1820	48.90	20240909	1.47	N	376930	500	184 억	2949006	N	N	0	N	N
54	20241220	121227	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2695	-120	5	-4.26	2350037765	854350	65.55	2835	2875	2685	3655	1975	2815	2750.52	7.98	0	132886	2965	2890	2845	2770	2725	2867	2747	185	840	500	1740	5	1	36947060	996	-4.87	2.32	12	2.31	-553.00	1164.00	5790	20231215	-53.45	1820	20240909	48.08	4105	-34.35	20240102	1820	48.08	20240909	5720	-52.88	20231221	1820	48.08	20240909	1.47	N	376930	500	184 억	2949006	N	N	0	N	N
55	20241220	111227	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2730	-85	5	-3.02	1702988695	615226	47.21	2835	2875	2700	3655	1975	2815	2767.91	7.98	0	68880	2965	2890	2845	2770	2725	2867	2747	185	840	500	1740	5	1	36947060	1009	-4.94	2.35	12	1.67	-553.00	1164.00	5790	20231215	-52.85	1820	20240909	50.00	4105	-33.50	20240102	1820	50.00	20240909	5720	-52.27	20231221	1820	50.00	20240909	1.47	N	376930	500	184 억	2949006	N	N	0	N	N
56	20241220	101228	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2770	-45	5	-1.60	1073510705	385103	29.55	2835	2875	2750	3655	1975	2815	2787.45	7.98	0	26440	2965	2890	2845	2770	2725	2867	2747	185	840	500	1740	5	1	36947060	1023	-5.01	2.38	12	1.04	-553.00	1164.00	5790	20231215	-52.16	1820	20240909	52.20	4105	-32.52	20240102	1820	52.20	20240909	5720	-51.57	20231221	1820	52.20	20240909	1.47	N	376930	500	184 억	2949006	N	N	0	N	N
57	20241220	091230	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2770	-45	5	-1.60	371082730	131568	10.10	2835	2875	2765	3655	1975	2815	2820.55	7.98	0	-16825	2965	2890	2845	2770	2725	2867	2747	185	840	500	1740	5	1	36947060	1023	-5.01	2.38	12	0.36	-553.00	1164.00	5790	20231215	-52.16	1820	20240909	52.20	4105	-32.52	20240102	1820	52.20	20240909	5720	-51.57	20231221	1820	52.20	20240909	1.47	N	376930	500	184 억	2949006	N	N	0	N	N
58	20241219	161224	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2815	-125	5	-4.25	3635356030	1275090	86.10	2850	2920	2800	3820	2060	2940	2851.10	7.86	0	46143	3140	3040	2980	2880	2820	3010	2850	185	880	500	1820	5	1	36947060	1040	-5.09	2.42	12	3.45	-553.00	1164.00	5790	20231215	-51.38	1820	20240909	54.67	4105	-31.43	20240102	1820	54.67	20240909	5720	-50.79	20231221	1820	54.67	20240909	1.47	N	376930	500	184 억	2902842	N	N	0	N	N
59	20241219	151223	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2805	-135	5	-4.59	3434669740	1203762	81.28	2850	2920	2805	3820	2060	2940	2853.27	7.86	0	45647	3140	3040	2980	2880	2820	3010	2850	185	880	500	1820	5	1	36947060	1036	-5.07	2.41	12	3.26	-553.00	1164.00	5790	20231215	-51.55	1820	20240909	54.12	4105	-31.67	20240102	1820	54.12	20240909	5720	-50.96	20231221	1820	54.12	20240909	1.47	N	376930	500	184 억	2902842	N	N	0	N	N
60	20241219	141224	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2850	-90	5	-3.06	2720662275	950772	64.20	2850	2920	2835	3820	2060	2940	2861.52	7.86	0	24655	3140	3040	2980	2880	2820	3010	2850	185	880	500	1820	5	1	36947060	1053	-5.15	2.45	12	2.57	-553.00	1164.00	5790	20231215	-50.78	1820	20240909	56.59	4105	-30.57	20240102	1820	56.59	20240909	5720	-50.17	20231221	1820	56.59	20240909	1.47	N	376930	500	184 억	2902842	N	N	0	N	N
61	20241219	131223	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2860	-80	5	-2.72	2417640385	844424	57.02	2850	2920	2835	3820	2060	2940	2863.06	7.86	0	37754	3140	3040	2980	2880	2820	3010	2850	185	880	500	1820	5	1	36947060	1057	-5.17	2.46	12	2.29	-553.00	1164.00	5790	20231215	-50.60	1820	20240909	57.14	4105	-30.33	20240102	1820	57.14	20240909	5720	-50.00	20231221	1820	57.14	20240909	1.47	N	376930	500	184 억	2902842	N	N	0	N	N
62	20241219	121226	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2860	-80	5	-2.72	2171661180	758124	51.19	2850	2920	2835	3820	2060	2940	2864.51	7.86	0	36901	3140	3040	2980	2880	2820	3010	2850	185	880	500	1820	5	1	36947060	1057	-5.17	2.46	12	2.05	-553.00	1164.00	5790	20231215	-50.60	1820	20240909	57.14	4105	-30.33	20240102	1820	57.14	20240909	5720	-50.00	20231221	1820	57.14	20240909	1.47	N	376930	500	184 억	2902842	N	N	0	N	N
63	20241219	111222	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2840	-100	5	-3.40	1821623545	635566	42.92	2850	2920	2840	3820	2060	2940	2866.13	7.86	0	-902	3140	3040	2980	2880	2820	3010	2850	185	880	500	1820	5	1	36947060	1049	-5.14	2.44	12	1.72	-553.00	1164.00	5790	20231215	-50.95	1820	20240909	56.04	4105	-30.82	20240102	1820	56.04	20240909	5720	-50.35	20231221	1820	56.04	20240909	1.47	N	376930	500	184 억	2902842	N	N	0	N	N
64	20241219	101216	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2900	-40	5	-1.36	1388375235	483833	32.67	2850	2920	2840	3820	2060	2940	2869.52	7.86	0	-3903	3140	3040	2980	2880	2820	3010	2850	185	880	500	1820	5	1	36947060	1071	-5.24	2.49	12	1.31	-553.00	1164.00	5790	20231215	-49.91	1820	20240909	59.34	4105	-29.35	20240102	1820	59.34	20240909	5720	-49.30	20231221	1820	59.34	20240909	1.47	N	376930	500	184 억	2902842	N	N	0	N	N
65	20241219	091226	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2875	-65	5	-2.21	403264270	140572	9.49	2850	2895	2845	3820	2060	2940	2868.69	7.86	0	31240	3140	3040	2980	2880	2820	3010	2850	185	880	500	1820	5	1	36947060	1062	-5.20	2.47	12	0.38	-553.00	1164.00	5790	20231215	-50.35	1820	20240909	57.97	4105	-29.96	20240102	1820	57.97	20240909	5720	-49.74	20231221	1820	57.97	20240909	1.47	N	376930	500	184 억	2902842	N	N	0	N	N
66	20241218	161219	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2940	-105	5	-3.45	4305095785	1450256	38.92	3050	3080	2920	3955	2135	3045	2968.54	8.07	0	-77676	3301	3172	3026	2897	2751	3237	2962	185	910	500	1880	5	1	36947060	1086	-5.32	2.53	12	3.93	-553.00	1164.00	5790	20231215	-49.22	1820	20240909	61.54	4105	-28.38	20240102	1820	61.54	20240909	5720	-48.60	20231221	1820	61.54	20240909	1.52	N	376930	500	184 억	2980101	N	N	0	N	N
67	20241218	151224	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2945	-100	5	-3.28	4188451735	1410593	37.85	3050	3080	2920	3955	2135	3045	2969.27	8.07	0	-79543	3301	3172	3026	2897	2751	3237	2962	185	910	500	1880	5	1	36947060	1088	-5.33	2.53	12	3.82	-553.00	1164.00	5790	20231215	-49.14	1820	20240909	61.81	4105	-28.26	20240102	1820	61.81	20240909	5720	-48.51	20231221	1820	61.81	20240909	1.52	N	376930	500	184 억	2980101	N	N	0	N	N
68	20241218	141217	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2950	-95	5	-3.12	3651979650	1228243	32.96	3050	3080	2920	3955	2135	3045	2973.32	8.07	0	-85169	3301	3172	3026	2897	2751	3237	2962	185	910	500	1880	5	1	36947060	1090	-5.33	2.53	12	3.32	-553.00	1164.00	5790	20231215	-49.05	1820	20240909	62.09	4105	-28.14	20240102	1820	62.09	20240909	5720	-48.43	20231221	1820	62.09	20240909	1.52	N	376930	500	184 억	2980101	N	N	0	N	N
69	20241218	131222	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2950	-95	5	-3.12	3317938225	1114670	29.91	3050	3080	2920	3955	2135	3045	2976.59	8.07	0	-86761	3301	3172	3026	2897	2751	3237	2962	185	910	500	1880	5	1	36947060	1090	-5.33	2.53	12	3.02	-553.00	1164.00	5790	20231215	-49.05	1820	20240909	62.09	4105	-28.14	20240102	1820	62.09	20240909	5720	-48.43	20231221	1820	62.09	20240909	1.52	N	376930	500	184 억	2980101	N	N	0	N	N
70	20241218	121215	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2950	-95	5	-3.12	2872127105	963273	25.85	3050	3080	2920	3955	2135	3045	2981.62	8.07	0	-56146	3301	3172	3026	2897	2751	3237	2962	185	910	500	1880	5	1	36947060	1090	-5.33	2.53	12	2.61	-553.00	1164.00	5790	20231215	-49.05	1820	20240909	62.09	4105	-28.14	20240102	1820	62.09	20240909	5720	-48.43	20231221	1820	62.09	20240909	1.52	N	376930	500	184 억	2980101	N	N	0	N	N
71	20241218	111214	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2960	-85	5	-2.79	2494854360	835465	22.42	3050	3080	2920	3955	2135	3045	2986.17	8.07	0	-78796	3301	3172	3026	2897	2751	3237	2962	185	910	500	1880	5	1	36947060	1094	-5.35	2.54	12	2.26	-553.00	1164.00	5790	20231215	-48.88	1820	20240909	62.64	4105	-27.89	20240102	1820	62.64	20240909	5720	-48.25	20231221	1820	62.64	20240909	1.52	N	376930	500	184 억	2980101	N	N	0	N	N
72	20241218	101221	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2955	-90	5	-2.96	2107006090	704169	18.90	3050	3080	2920	3955	2135	3045	2992.17	8.07	0	-76893	3301	3172	3026	2897	2751	3237	2962	185	910	500	1880	5	1	36947060	1092	-5.34	2.54	12	1.91	-553.00	1164.00	5790	20231215	-48.96	1820	20240909	62.36	4105	-28.01	20240102	1820	62.36	20240909	5720	-48.34	20231221	1820	62.36	20240909	1.52	N	376930	500	184 억	2980101	N	N	0	N	N
73	20241218	091226	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3050	5	2	0.16	544077970	178373	4.79	3050	3080	3025	3955	2135	3045	3050.23	8.07	0	-64854	3301	3172	3026	2897	2751	3237	2962	185	910	500	1880	5	1	36947060	1127	-5.52	2.62	12	0.48	-553.00	1164.00	5790	20231215	-47.32	1820	20240909	67.58	4105	-25.70	20240102	1820	67.58	20240909	5720	-46.68	20231221	1820	67.58	20240909	1.52	N	376930	500	184 억	2980101	N	N	0	N	N
74	20241217	161217	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3045	35	2	1.16	11248859090	3687803	69.30	3030	3155	2880	3910	2110	3010	3050.29	8.20	0	-48649	3333	3171	2983	2821	2633	3252	2902	185	900	500	1860	5	1	36947060	1125	-5.51	2.62	12	9.98	-553.00	1164.00	5790	20231215	-47.41	1820	20240909	67.31	4105	-25.82	20240102	1820	67.31	20240909	5720	-46.77	20231221	1820	67.31	20240909	1.46	N	376930	500	184 억	3028964	N	N	0	N	N
75	20241217	151221	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3050	40	2	1.33	11048250150	3621966	68.06	3030	3155	2880	3910	2110	3010	3050.35	8.20	0	-50558	3333	3171	2983	2821	2633	3252	2902	185	900	500	1860	5	1	36947060	1127	-5.52	2.62	12	9.80	-553.00	1164.00	5790	20231215	-47.32	1820	20240909	67.58	4105	-25.70	20240102	1820	67.58	20240909	5720	-46.68	20231221	1820	67.58	20240909	1.46	N	376930	500	184 억	3028964	N	N	0	N	N
76	20241217	141213	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3075	65	2	2.16	10143357210	3327300	62.53	3030	3155	2880	3910	2110	3010	3048.52	8.20	0	-64636	3333	3171	2983	2821	2633	3252	2902	185	900	500	1860	5	1	36947060	1136	-5.56	2.64	12	9.01	-553.00	1164.00	5790	20231215	-46.89	1820	20240909	68.96	4105	-25.09	20240102	1820	68.96	20240909	5720	-46.24	20231221	1820	68.96	20240909	1.46	N	376930	500	184 억	3028964	N	N	0	N	N
77	20241217	131208	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3095	85	2	2.82	8235472920	2713297	50.99	3030	3155	2880	3910	2110	3010	3035.23	8.20	0	-46375	3333	3171	2983	2821	2633	3252	2902	185	900	500	1860	5	1	36947060	1144	-5.60	2.66	12	7.34	-553.00	1164.00	5790	20231215	-46.55	1820	20240909	70.05	4105	-24.60	20240102	1820	70.05	20240909	5720	-45.89	20231221	1820	70.05	20240909	1.46	N	376930	500	184 억	3028964	N	N	0	N	N
78	20241217	121135	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3095	85	2	2.82	5899478240	1960767	36.85	3030	3110	2880	3910	2110	3010	3008.76	8.20	0	-59773	3333	3171	2983	2821	2633	3252	2902	185	900	500	1860	5	1	36947060	1144	-5.60	2.66	12	5.31	-553.00	1164.00	5790	20231215	-46.55	1820	20240909	70.05	4105	-24.60	20240102	1820	70.05	20240909	5720	-45.89	20231221	1820	70.05	20240909	1.46	N	376930	500	184 억	3028964	N	N	0	N	N
79	20241217	111157	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2960	-50	5	-1.66	3270299145	1099638	20.66	3030	3030	2880	3910	2110	3010	2973.98	8.20	0	-77092	3333	3171	2983	2821	2633	3252	2902	185	900	500	1860	5	1	36947060	1094	-5.35	2.54	12	2.98	-553.00	1164.00	5790	20231215	-48.88	1820	20240909	62.64	4105	-27.89	20240102	1820	62.64	20240909	5720	-48.25	20231221	1820	62.64	20240909	1.46	N	376930	500	184 억	3028964	N	N	0	N	N
80	20241217	101203	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2955	-55	5	-1.83	2246064970	756541	14.22	3030	3030	2880	3910	2110	3010	2968.86	8.20	0	-62682	3333	3171	2983	2821	2633	3252	2902	185	900	500	1860	5	1	36947060	1092	-5.34	2.54	12	2.05	-553.00	1164.00	5790	20231215	-48.96	1820	20240909	62.36	4105	-28.01	20240102	1820	62.36	20240909	5720	-48.34	20231221	1820	62.36	20240909	1.46	N	376930	500	184 억	3028964	N	N	0	N	N
81	20241217	091219	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2950	-60	5	-1.99	964722315	325484	6.12	3030	3030	2880	3910	2110	3010	2963.96	8.20	0	-33553	3333	3171	2983	2821	2633	3252	2902	185	900	500	1860	5	1	36947060	1090	-5.33	2.53	12	0.88	-553.00	1164.00	5790	20231215	-49.05	1820	20240909	62.09	4105	-28.14	20240102	1820	62.09	20240909	5720	-48.43	20231221	1820	62.09	20240909	1.46	N	376930	500	184 억	3028964	N	N	0	N	N
82	20241216	161209	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3010	-115	5	-3.68	15584536010	5268905	228.29	2800	3145	2795	4060	2190	3125	2957.63	8.67	0	-195007	3271	3197	3131	3057	2991	3165	3025	185	935	500	1930	5	1	36947060	1112	-5.44	2.59	12	14.26	-553.00	1164.00	5790	20231215	-48.01	1820	20240909	65.38	4105	-26.67	20240102	1820	65.38	20240909	5720	-47.38	20231221	1820	65.38	20240909	1.45	N	376930	500	184 억	3204708	N	N	184	N	N
83	20241216	151219	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2995	-130	5	-4.16	15249369490	5157316	223.46	2800	3145	2795	4060	2190	3125	2956.70	8.67	0	-184212	3271	3197	3131	3057	2991	3165	3025	185	935	500	1930	5	1	36947060	1107	-5.42	2.57	12	13.96	-553.00	1164.00	5790	20231215	-48.27	1820	20240909	64.56	4105	-27.04	20240102	1820	64.56	20240909	5720	-47.64	20231221	1820	64.56	20240909	1.45	N	376930	500	184 억	3204708	N	N	184	N	N
84	20241216	141217	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2970	-155	5	-4.96	14491060105	4901888	212.39	2800	3145	2795	4060	2190	3125	2956.07	8.67	0	-192746	3271	3197	3131	3057	2991	3165	3025	185	935	500	1930	5	1	36947060	1097	-5.37	2.55	12	13.27	-553.00	1164.00	5790	20231215	-48.70	1820	20240909	63.19	4105	-27.65	20240102	1820	63.19	20240909	5720	-48.08	20231221	1820	63.19	20240909	1.45	N	376930	500	184 억	3204708	N	N	184	N	N
85	20241216	131218	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2985	-140	5	-4.48	13798202805	4669305	202.31	2800	3145	2795	4060	2190	3125	2954.93	8.67	0	-184957	3271	3197	3131	3057	2991	3165	3025	185	935	500	1930	5	1	36947060	1103	-5.40	2.56	12	12.64	-553.00	1164.00	5790	20231215	-48.45	1820	20240909	64.01	4105	-27.28	20240102	1820	64.01	20240909	5720	-47.81	20231221	1820	64.01	20240909	1.45	N	376930	500	184 억	3204708	N	N	184	N	N
86	20241216	121217	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3005	-120	5	-3.84	12667759775	4291579	185.95	2800	3145	2795	4060	2190	3125	2951.60	8.67	0	-187127	3271	3197	3131	3057	2991	3165	3025	185	935	500	1930	5	1	36947060	1110	-5.43	2.58	12	11.62	-553.00	1164.00	5790	20231215	-48.10	1820	20240909	65.11	4105	-26.80	20240102	1820	65.11	20240909	5720	-47.47	20231221	1820	65.11	20240909	1.45	N	376930	500	184 억	3204708	N	N	184	N	N
87	20241216	111216	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3045	-80	5	-2.56	10190588600	3483052	150.92	2800	3065	2795	4060	2190	3125	2925.51	8.67	0	-34883	3271	3197	3131	3057	2991	3165	3025	185	935	500	1930	5	1	36947060	1125	-5.51	2.62	12	9.43	-553.00	1164.00	5790	20231215	-47.41	1820	20240909	67.31	4105	-25.82	20240102	1820	67.31	20240909	5720	-46.77	20231221	1820	67.31	20240909	1.45	N	376930	500	184 억	3204708	N	N	184	N	N
88	20241216	101218	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2950	-175	5	-5.60	6511441875	2248429	97.42	2800	2990	2795	4060	2190	3125	2895.55	8.67	0	109405	3271	3197	3131	3057	2991	3165	3025	185	935	500	1930	5	1	36947060	1090	-5.33	2.53	12	6.09	-553.00	1164.00	5790	20231215	-49.05	1820	20240909	62.09	4105	-28.14	20240102	1820	62.09	20240909	5720	-48.43	20231221	1820	62.09	20240909	1.45	N	376930	500	184 억	3204708	N	N	184	N	N
89	20241216	091218	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2925	-200	5	-6.40	2870211355	999090	43.29	2800	2990	2795	4060	2190	3125	2871.72	8.67	0	181148	3271	3197	3131	3057	2991	3165	3025	185	935	500	1930	5	1	36947060	1081	-5.29	2.51	12	2.70	-553.00	1164.00	5790	20231215	-49.48	1820	20240909	60.71	4105	-28.75	20240102	1820	60.71	20240909	5720	-48.86	20231221	1820	60.71	20240909	1.45	N	376930	500	184 억	3204708	N	N	184	N	N
90	20241213	161209	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3125	-95	5	-2.95	7058674540	2259669	41.43	3180	3205	3065	4185	2255	3220	3123.61	8.99	0	-113438	3610	3415	3280	3085	2950	3347	3017	185	965	500	1990	5	1	36947060	1155	-5.65	2.68	12	6.12	-553.00	1164.00	5790	20231215	-46.03	1820	20240909	71.70	4105	-23.87	20240102	1820	71.70	20240909	5790	-46.03	20231215	1820	71.70	20240909	1.23	N	376930	500	184 억	3320191	N	N	184	N	N
91	20241213	151215	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3105	-115	5	-3.57	6767459725	2166281	39.72	3180	3205	3065	4185	2255	3220	3123.85	8.99	0	-113325	3610	3415	3280	3085	2950	3347	3017	185	965	500	1990	5	1	36947060	1147	-5.61	2.67	12	5.86	-553.00	1164.00	5790	20231215	-46.37	1820	20240909	70.60	4105	-24.36	20240102	1820	70.60	20240909	5790	-46.37	20231215	1820	70.60	20240909	1.23	N	376930	500	184 억	3320191	N	N	7	N	N
92	20241213	141214	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3125	-95	5	-2.95	5865431680	1876162	34.40	3180	3205	3065	4185	2255	3220	3126.12	8.99	0	-98432	3610	3415	3280	3085	2950	3347	3017	185	965	500	1990	5	1	36947060	1155	-5.65	2.68	12	5.08	-553.00	1164.00	5790	20231215	-46.03	1820	20240909	71.70	4105	-23.87	20240102	1820	71.70	20240909	5790	-46.03	20231215	1820	71.70	20240909	1.23	N	376930	500	184 억	3320191	N	N	7	N	N
93	20241213	131215	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3180	-40	5	-1.24	5165837560	1653271	30.31	3180	3205	3065	4185	2255	3220	3124.42	8.99	0	-112751	3610	3415	3280	3085	2950	3347	3017	185	965	500	1990	5	1	36947060	1175	-5.75	2.73	12	4.47	-553.00	1164.00	5790	20231215	-45.08	1820	20240909	74.73	4105	-22.53	20240102	1820	74.73	20240909	5790	-45.08	20231215	1820	74.73	20240909	1.23	N	376930	500	184 억	3320191	N	N	7	N	N
94	20241213	121214	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3160	-60	5	-1.86	4232936215	1359701	24.93	3180	3195	3065	4185	2255	3220	3112.87	8.99	0	-90249	3610	3415	3280	3085	2950	3347	3017	185	965	500	1990	5	1	36947060	1168	-5.71	2.71	12	3.68	-553.00	1164.00	5790	20231215	-45.42	1820	20240909	73.63	4105	-23.02	20240102	1820	73.63	20240909	5790	-45.42	20231215	1820	73.63	20240909	1.23	N	376930	500	184 억	3320191	N	N	7	N	N
95	20241213	111212	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3105	-115	5	-3.57	3484656570	1121361	20.56	3180	3195	3065	4185	2255	3220	3107.18	8.99	0	-73680	3610	3415	3280	3085	2950	3347	3017	185	965	500	1990	5	1	36947060	1147	-5.61	2.67	12	3.04	-553.00	1164.00	5790	20231215	-46.37	1820	20240909	70.60	4105	-24.36	20240102	1820	70.60	20240909	5790	-46.37	20231215	1820	70.60	20240909	1.23	N	376930	500	184 억	3320191	N	N	7	N	N
96	20241213	101205	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3120	-100	5	-3.11	2959044120	952393	17.46	3180	3195	3065	4185	2255	3220	3106.55	8.99	0	-73560	3610	3415	3280	3085	2950	3347	3017	185	965	500	1990	5	1	36947060	1153	-5.64	2.68	12	2.58	-553.00	1164.00	5790	20231215	-46.11	1820	20240909	71.43	4105	-24.00	20240102	1820	71.43	20240909	5790	-46.11	20231215	1820	71.43	20240909	1.23	N	376930	500	184 억	3320191	N	N	7	N	N
97	20241213	091207	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3120	-100	5	-3.11	1190396410	381874	7.00	3180	3195	3075	4185	2255	3220	3116.33	8.99	0	-23611	3610	3415	3280	3085	2950	3347	3017	185	965	500	1990	5	1	36947060	1153	-5.64	2.68	12	1.03	-553.00	1164.00	5790	20231215	-46.11	1820	20240909	71.43	4105	-24.00	20240102	1820	71.43	20240909	5790	-46.11	20231215	1820	71.43	20240909	1.23	N	376930	500	184 억	3320191	N	N	7	N	N
98	20241212	161212	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3220	-80	5	-2.42	17897392335	5401785	93.12	3275	3475	3145	4290	2310	3300	3313.50	8.90	0	33097	3686	3492	3376	3182	3066	3435	3125	185	990	500	2040	5	1	36947060	1190	-5.82	2.77	12	14.62	-553.00	1164.00	5790	20231215	-44.39	1820	20240909	76.92	4105	-21.56	20240102	1820	76.92	20240909	5790	-44.39	20231215	1820	76.92	20240909	1.32	N	376930	500	184 억	3286546	N	N	7	N	N
99	20241212	151206	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3195	-105	5	-3.18	17586883980	5305006	91.45	3275	3475	3145	4290	2310	3300	3315.15	8.90	0	24713	3686	3492	3376	3182	3066	3435	3125	185	990	500	2040	5	1	36947060	1180	-5.78	2.74	12	14.36	-553.00	1164.00	5790	20231215	-44.82	1820	20240909	75.55	4105	-22.17	20240102	1820	75.55	20240909	5790	-44.82	20231215	1820	75.55	20240909	1.32	N	376930	500	184 억	3286546	N	N	0	N	N
100	20241212	141204	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3205	-95	5	-2.88	16305354140	4903943	84.54	3275	3475	3145	4290	2310	3300	3324.95	8.90	0	-42330	3686	3492	3376	3182	3066	3435	3125	185	990	500	2040	5	1	36947060	1184	-5.80	2.75	12	13.27	-553.00	1164.00	5790	20231215	-44.65	1820	20240909	76.10	4105	-21.92	20240102	1820	76.10	20240909	5790	-44.65	20231215	1820	76.10	20240909	1.32	N	376930	500	184 억	3286546	N	N	0	N	N
101	20241212	131152	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3225	-75	5	-2.27	15528555085	4663460	80.39	3275	3475	3145	4290	2310	3300	3329.84	8.90	0	-64725	3686	3492	3376	3182	3066	3435	3125	185	990	500	2040	5	1	36947060	1192	-5.83	2.77	12	12.62	-553.00	1164.00	5790	20231215	-44.30	1820	20240909	77.20	4105	-21.44	20240102	1820	77.20	20240909	5790	-44.30	20231215	1820	77.20	20240909	1.32	N	376930	500	184 억	3286546	N	N	0	N	N
102	20241212	121146	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3205	-95	5	-2.88	14158087080	4236123	73.03	3275	3475	3145	4290	2310	3300	3342.23	8.90	0	-117266	3686	3492	3376	3182	3066	3435	3125	185	990	500	2040	5	1	36947060	1184	-5.80	2.75	12	11.47	-553.00	1164.00	5790	20231215	-44.65	1820	20240909	76.10	4105	-21.92	20240102	1820	76.10	20240909	5790	-44.65	20231215	1820	76.10	20240909	1.32	N	376930	500	184 억	3286546	N	N	0	N	N
103	20241212	111157	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3340	40	2	1.21	11497692730	3414886	58.87	3275	3475	3275	4290	2310	3300	3366.93	8.90	0	-184235	3686	3492	3376	3182	3066	3435	3125	185	990	500	2040	5	1	36947060	1234	-6.04	2.87	12	9.24	-553.00	1164.00	5790	20231215	-42.31	1820	20240909	83.52	4105	-18.64	20240102	1820	83.52	20240909	5790	-42.31	20231215	1820	83.52	20240909	1.32	N	376930	500	184 억	3286546	N	N	0	N	N
104	20241212	101154	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3320	20	2	0.61	9577607375	2843781	49.02	3275	3475	3275	4290	2310	3300	3367.91	8.90	0	-220761	3686	3492	3376	3182	3066	3435	3125	185	990	500	2040	5	1	36947060	1227	-6.00	2.85	12	7.70	-553.00	1164.00	5790	20231215	-42.66	1820	20240909	82.42	4105	-19.12	20240102	1820	82.42	20240909	5790	-42.66	20231215	1820	82.42	20240909	1.32	N	376930	500	184 억	3286546	N	N	0	N	N
105	20241212	091205	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3320	20	2	0.61	2093733930	627264	10.81	3275	3390	3275	4290	2310	3300	3337.88	8.90	0	-36730	3686	3492	3376	3182	3066	3435	3125	185	990	500	2040	5	1	36947060	1227	-6.00	2.85	12	1.70	-553.00	1164.00	5790	20231215	-42.66	1820	20240909	82.42	4105	-19.12	20240102	1820	82.42	20240909	5790	-42.66	20231215	1820	82.42	20240909	1.32	N	376930	500	184 억	3286546	N	N	0	N	N
106	20241211	161158	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3300	-90	5	-2.65	19315998590	5729653	32.62	3505	3570	3260	4405	2375	3390	3371.35	9.43	0	-269899	4006	3697	3276	2967	2546	3852	3122	185	1015	500	2100	5	1	36947060	1219	-5.97	2.84	12	15.51	-553.00	1164.00	5810	20231204	-43.20	1820	20240909	81.32	4105	-19.61	20240102	1820	81.32	20240909	5790	-43.01	20231215	1820	81.32	20240909	1.21	N	376930	500	184 억	3482472	N	N	43	N	N
107	20241211	151118	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3305	-85	5	-2.51	18811541165	5576634	31.75	3505	3570	3260	4405	2375	3390	3373.26	9.43	0	-295393	4006	3697	3276	2967	2546	3852	3122	185	1015	500	2100	5	1	36947060	1221	-5.98	2.84	12	15.09	-553.00	1164.00	5810	20231204	-43.12	1820	20240909	81.59	4105	-19.49	20240102	1820	81.59	20240909	5790	-42.92	20231215	1820	81.59	20240909	1.21	N	376930	500	184 억	3482472	N	N	43	N	N
108	20241211	141207	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3285	-105	5	-3.10	17704643435	5241053	29.84	3505	3570	3260	4405	2375	3390	3378.06	9.43	0	-340659	4006	3697	3276	2967	2546	3852	3122	185	1015	500	2100	5	1	36947060	1214	-5.94	2.82	12	14.19	-553.00	1164.00	5810	20231204	-43.46	1820	20240909	80.49	4105	-19.98	20240102	1820	80.49	20240909	5790	-43.26	20231215	1820	80.49	20240909	1.21	N	376930	500	184 억	3482472	N	N	43	N	N
109	20241211	131208	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3280	-110	5	-3.24	16588803610	4900335	27.90	3505	3570	3270	4405	2375	3390	3385.23	9.43	0	-358691	4006	3697	3276	2967	2546	3852	3122	185	1015	500	2100	5	1	36947060	1212	-5.93	2.82	12	13.26	-553.00	1164.00	5810	20231204	-43.55	1820	20240909	80.22	4105	-20.10	20240102	1820	80.22	20240909	5790	-43.35	20231215	1820	80.22	20240909	1.21	N	376930	500	184 억	3482472	N	N	43	N	N
110	20241211	121210	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3285	-105	5	-3.10	15537026880	4580913	26.08	3505	3570	3270	4405	2375	3390	3391.69	9.43	0	-333485	4006	3697	3276	2967	2546	3852	3122	185	1015	500	2100	5	1	36947060	1214	-5.94	2.82	12	12.40	-553.00	1164.00	5810	20231204	-43.46	1820	20240909	80.49	4105	-19.98	20240102	1820	80.49	20240909	5790	-43.26	20231215	1820	80.49	20240909	1.21	N	376930	500	184 억	3482472	N	N	43	N	N
111	20241211	111205	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3315	-75	5	-2.21	14122435590	4151507	23.64	3505	3570	3300	4405	2375	3390	3401.78	9.43	0	-338670	4006	3697	3276	2967	2546	3852	3122	185	1015	500	2100	5	1	36947060	1225	-5.99	2.85	12	11.24	-553.00	1164.00	5810	20231204	-42.94	1820	20240909	82.14	4105	-19.24	20240102	1820	82.14	20240909	5790	-42.75	20231215	1820	82.14	20240909	1.21	N	376930	500	184 억	3482472	N	N	43	N	N
112	20241211	101205	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3345	-45	5	-1.33	11748036480	3435787	19.56	3505	3570	3330	4405	2375	3390	3419.37	9.43	0	-374636	4006	3697	3276	2967	2546	3852	3122	185	1015	500	2100	5	1	36947060	1236	-6.05	2.87	12	9.30	-553.00	1164.00	5810	20231204	-42.43	1820	20240909	83.79	4105	-18.51	20240102	1820	83.79	20240909	5790	-42.23	20231215	1820	83.79	20240909	1.21	N	376930	500	184 억	3482472	N	N	43	N	N
113	20241211	091211	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3420	30	2	0.88	4761593680	1367402	7.79	3505	3570	3410	4405	2375	3390	3482.64	9.43	0	-206358	4006	3697	3276	2967	2546	3852	3122	185	1015	500	2100	5	1	36947060	1264	-6.18	2.94	12	3.70	-553.00	1164.00	5810	20231204	-41.14	1820	20240909	87.91	4105	-16.69	20240102	1820	87.91	20240909	5790	-40.93	20231215	1820	87.91	20240909	1.21	N	376930	500	184 억	3482472	N	N	43	N	N
114	20241210	161155	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3390	370	2	12.25	57810459450	17228210	160.79	2885	3585	2855	3925	2115	3020	3355.51	7.98	0	584050	3846	3432	3226	2812	2606	3330	2710	185	905	500	1870	5	1	36947060	1253	-6.13	2.91	12	46.63	-553.00	1164.00	5810	20231204	-41.65	1820	20240909	86.26	4105	-17.42	20240102	1820	86.26	20240909	5790	-41.45	20231215	1820	86.26	20240909	1.38	N	376930	500	184 억	2947693	N	N	43	N	N
115	20241210	151157	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3365	345	2	11.42	56741985450	16911825	157.84	2885	3585	2855	3925	2115	3020	3355.17	7.98	0	533553	3846	3432	3226	2812	2606	3330	2710	185	905	500	1870	5	1	36947060	1243	-6.08	2.89	12	45.77	-553.00	1164.00	5810	20231204	-42.08	1820	20240909	84.89	4105	-18.03	20240102	1820	84.89	20240909	5790	-41.88	20231215	1820	84.89	20240909	1.38	N	376930	500	184 억	2947693	N	N	13	N	N
116	20241210	141157	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3450	430	2	14.24	54180446550	16157471	150.80	2885	3585	2855	3925	2115	3020	3353.28	7.98	0	451321	3846	3432	3226	2812	2606	3330	2710	185	905	500	1870	5	1	36947060	1275	-6.24	2.96	12	43.73	-553.00	1164.00	5810	20231204	-40.62	1820	20240909	89.56	4105	-15.96	20240102	1820	89.56	20240909	5790	-40.41	20231215	1820	89.56	20240909	1.38	N	376930	500	184 억	2947693	N	N	13	N	N
117	20241210	131159	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3375	355	2	11.75	51401659690	15339760	143.17	2885	3585	2855	3925	2115	3020	3350.89	7.98	0	322407	3846	3432	3226	2812	2606	3330	2710	185	905	500	1870	5	1	36947060	1247	-6.10	2.90	12	41.52	-553.00	1164.00	5810	20231204	-41.91	1820	20240909	85.44	4105	-17.78	20240102	1820	85.44	20240909	5790	-41.71	20231215	1820	85.44	20240909	1.38	N	376930	500	184 억	2947693	N	N	13	N	N
118	20241210	121157	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3510	490	2	16.23	44419532135	13285323	123.99	2885	3585	2855	3925	2115	3020	3343.51	7.98	0	112745	3846	3432	3226	2812	2606	3330	2710	185	905	500	1870	5	1	36947060	1297	-6.35	3.02	12	35.96	-553.00	1164.00	5810	20231204	-39.59	1820	20240909	92.86	4105	-14.49	20240102	1820	92.86	20240909	5790	-39.38	20231215	1820	92.86	20240909	1.38	N	376930	500	184 억	2947693	N	N	13	N	N
119	20241210	111156	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3365	345	2	11.42	28393551655	8676438	80.98	2885	3450	2855	3925	2115	3020	3272.50	7.98	0	137196	3846	3432	3226	2812	2606	3330	2710	185	905	500	1870	5	1	36947060	1243	-6.08	2.89	12	23.48	-553.00	1164.00	5810	20231204	-42.08	1820	20240909	84.89	4105	-18.03	20240102	1820	84.89	20240909	5790	-41.88	20231215	1820	84.89	20240909	1.38	N	376930	500	184 억	2947693	N	N	13	N	N
120	20241210	101158	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3380	360	2	11.92	19996391095	6182451	57.70	2885	3435	2855	3925	2115	3020	3234.39	7.98	0	-147381	3846	3432	3226	2812	2606	3330	2710	185	905	500	1870	5	1	36947060	1249	-6.11	2.90	12	16.73	-553.00	1164.00	5810	20231204	-41.82	1820	20240909	85.71	4105	-17.66	20240102	1820	85.71	20240909	5790	-41.62	20231215	1820	85.71	20240909	1.38	N	376930	500	184 억	2947693	N	N	13	N	N
121	20241210	091205	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3095	75	2	2.48	2552553480	853851	7.97	2885	3100	2855	3925	2115	3020	2989.44	7.98	0	146217	3846	3432	3226	2812	2606	3330	2710	185	905	500	1870	5	1	36947060	1144	-5.60	2.66	12	2.31	-553.00	1164.00	5810	20231204	-46.73	1820	20240909	70.05	4105	-24.60	20240102	1820	70.05	20240909	5790	-46.55	20231215	1820	70.05	20240909	1.38	N	376930	500	184 억	2947693	N	N	13	N	N
122	20241209	161153	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3020	-325	5	-9.72	35153287690	10601751	47.27	3120	3640	3020	4345	2345	3345	3316.24	7.86	0	62829	3955	3650	3455	3150	2955	3802	3302	185	1000	500	2070	5	1	36947060	1116	-5.46	2.59	12	28.69	-553.00	1164.00	5810	20231204	-48.02	1820	20240909	65.93	4105	-26.43	20240102	1820	65.93	20240909	5790	-47.84	20231215	1820	65.93	20240909	1.31	N	376930	500	184 억	2904989	N	N	13	N	N
123	20241209	151155	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3025	-320	5	-9.57	34547715400	10401639	46.38	3120	3640	3020	4345	2345	3345	3321.30	7.86	0	63472	3955	3650	3455	3150	2955	3802	3302	185	1000	500	2070	5	1	36947060	1118	-5.47	2.60	12	28.15	-553.00	1164.00	5810	20231204	-47.93	1820	20240909	66.21	4105	-26.31	20240102	1820	66.21	20240909	5790	-47.75	20231215	1820	66.21	20240909	1.31	N	376930	500	184 억	2904989	N	N	19	N	N
124	20241209	141154	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3115	-230	5	-6.88	32347193675	9683124	43.17	3120	3640	3050	4345	2345	3345	3340.56	7.86	0	-13877	3955	3650	3455	3150	2955	3802	3302	185	1000	500	2070	5	1	36947060	1151	-5.63	2.68	12	26.21	-553.00	1164.00	5810	20231204	-46.39	1820	20240909	71.15	4105	-24.12	20240102	1820	71.15	20240909	5790	-46.20	20231215	1820	71.15	20240909	1.31	N	376930	500	184 억	2904989	N	N	19	N	N
125	20241209	131159	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3165	-180	5	-5.38	30987407200	9248709	41.24	3120	3640	3050	4345	2345	3345	3350.48	7.86	0	-9214	3955	3650	3455	3150	2955	3802	3302	185	1000	500	2070	5	1	36947060	1169	-5.72	2.72	12	25.03	-553.00	1164.00	5810	20231204	-45.52	1820	20240909	73.90	4105	-22.90	20240102	1820	73.90	20240909	5790	-45.34	20231215	1820	73.90	20240909	1.31	N	376930	500	184 억	2904989	N	N	19	N	N
126	20241209	121154	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3200	-145	5	-4.33	28530670990	8471435	37.77	3120	3640	3050	4345	2345	3345	3367.96	7.86	0	17362	3955	3650	3455	3150	2955	3802	3302	185	1000	500	2070	5	1	36947060	1182	-5.79	2.75	12	22.93	-553.00	1164.00	5810	20231204	-44.92	1820	20240909	75.82	4105	-22.05	20240102	1820	75.82	20240909	5790	-44.73	20231215	1820	75.82	20240909	1.31	N	376930	500	184 억	2904989	N	N	19	N	N
127	20241209	111155	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3220	-125	5	-3.74	26745335920	7921792	35.32	3120	3640	3050	4345	2345	3345	3376.30	7.86	0	45701	3955	3650	3455	3150	2955	3802	3302	185	1000	500	2070	5	1	36947060	1190	-5.82	2.77	12	21.44	-553.00	1164.00	5810	20231204	-44.58	1820	20240909	76.92	4105	-21.56	20240102	1820	76.92	20240909	5790	-44.39	20231215	1820	76.92	20240909	1.31	N	376930	500	184 억	2904989	N	N	19	N	N
128	20241209	101151	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3380	35	2	1.05	20395231325	5961220	26.58	3120	3640	3050	4345	2345	3345	3421.74	7.86	0	-77225	3955	3650	3455	3150	2955	3802	3302	185	1000	500	2070	5	1	36947060	1249	-6.11	2.90	12	16.13	-553.00	1164.00	5810	20231204	-41.82	1820	20240909	85.71	4105	-17.66	20240102	1820	85.71	20240909	5790	-41.62	20231215	1820	85.71	20240909	1.31	N	376930	500	184 억	2904989	N	N	19	N	N
129	20241209	091145	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3430	85	2	2.54	4795055610	1486411	6.63	3120	3430	3050	4345	2345	3345	3223.25	7.86	0	145834	3955	3650	3455	3150	2955	3802	3302	185	1000	500	2070	5	1	36947060	1267	-6.20	2.95	12	4.02	-553.00	1164.00	5810	20231204	-40.96	1820	20240909	88.46	4105	-16.44	20240102	1820	88.46	20240909	5790	-40.76	20231215	1820	88.46	20240909	1.31	N	376930	500	184 억	2904989	Y	N	19	N	N
130	20241206	161144	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3345	175	2	5.52	77699233175	22091089	236.69	3300	3760	3260	4120	2220	3170	3517.44	7.81	0	25060	3776	3472	3311	3007	2846	3392	2927	185	950	500	1960	5	1	36947060	1236	-6.05	2.87	12	59.79	-553.00	1164.00	5810	20231204	-42.43	1820	20240909	83.79	4105	-18.51	20240102	1820	83.79	20240909	5790	-42.23	20231215	1820	83.79	20240909	1.11	N	376930	500	184 억	2883995	N	N	19	N	N
131	20241206	151149	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3390	220	2	6.94	76241184970	21657701	232.04	3300	3760	3260	4120	2220	3170	3520.29	7.81	0	2171	3776	3472	3311	3007	2846	3392	2927	185	950	500	1960	5	1	36947060	1253	-6.13	2.91	12	58.62	-553.00	1164.00	5810	20231204	-41.65	1820	20240909	86.26	4105	-17.42	20240102	1820	86.26	20240909	5790	-41.45	20231215	1820	86.26	20240909	1.11	N	376930	500	184 억	2883995	N	N	0	N	N
132	20241206	141146	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3425	255	2	8.04	71495100350	20261913	217.09	3300	3760	3260	4120	2220	3170	3528.56	7.81	0	64936	3776	3472	3311	3007	2846	3392	2927	185	950	500	1960	5	1	36947060	1265	-6.19	2.94	12	54.84	-553.00	1164.00	5810	20231204	-41.05	1820	20240909	88.19	4105	-16.57	20240102	1820	88.19	20240909	5790	-40.85	20231215	1820	88.19	20240909	1.11	N	376930	500	184 억	2883995	N	N	0	N	N
133	20241206	131147	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3415	245	2	7.73	65991978065	18622070	199.52	3300	3760	3260	4120	2220	3170	3543.76	7.81	0	31965	3776	3472	3311	3007	2846	3392	2927	185	950	500	1960	5	1	36947060	1262	-6.18	2.93	12	50.40	-553.00	1164.00	5810	20231204	-41.22	1820	20240909	87.64	4105	-16.81	20240102	1820	87.64	20240909	5790	-41.02	20231215	1820	87.64	20240909	1.11	N	376930	500	184 억	2883995	N	N	0	N	N
134	20241206	121138	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3540	370	2	11.67	58879586855	16579825	177.64	3300	3760	3260	4120	2220	3170	3551.29	7.81	0	7265	3776	3472	3311	3007	2846	3392	2927	185	950	500	1960	5	1	36947060	1308	-6.40	3.04	12	44.87	-553.00	1164.00	5810	20231204	-39.07	1820	20240909	94.51	4105	-13.76	20240102	1820	94.51	20240909	5790	-38.86	20231215	1820	94.51	20240909	1.11	N	376930	500	184 억	2883995	N	N	0	N	N
135	20241206	111137	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3540	370	2	11.67	51956453615	14612126	156.56	3300	3760	3260	4120	2220	3170	3555.72	7.81	0	-65634	3776	3472	3311	3007	2846	3392	2927	185	950	500	1960	5	1	36947060	1308	-6.40	3.04	12	39.55	-553.00	1164.00	5810	20231204	-39.07	1820	20240909	94.51	4105	-13.76	20240102	1820	94.51	20240909	5790	-38.86	20231215	1820	94.51	20240909	1.11	N	376930	500	184 억	2883995	N	N	0	N	N
136	20241206	101136	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3715	545	2	17.19	39128523835	11082921	118.74	3300	3760	3260	4120	2220	3170	3530.54	7.81	0	-100517	3776	3472	3311	3007	2846	3392	2927	185	950	500	1960	5	1	36947060	1373	-6.72	3.19	12	30.00	-553.00	1164.00	5810	20231204	-36.06	1820	20240909	104.12	4105	-9.50	20240102	1820	104.12	20240909	5790	-35.84	20231215	1820	104.12	20240909	1.11	N	376930	500	184 억	2883995	N	N	0	N	N
137	20241206	091147	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3365	195	2	6.15	7309164115	2170093	23.25	3300	3450	3260	4120	2220	3170	3368.18	7.81	0	-68838	3776	3472	3311	3007	2846	3392	2927	185	950	500	1960	5	1	36947060	1243	-6.08	2.89	12	5.87	-553.00	1164.00	5810	20231204	-42.08	1820	20240909	84.89	4105	-18.03	20240102	1820	84.89	20240909	5790	-41.88	20231215	1820	84.89	20240909	1.11	N	376930	500	184 억	2883995	N	N	0	N	N
138	20241205	161121	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3170	-610	5	-16.14	30944785085	9073725	23.37	3565	3615	3150	4910	2650	3780	3410.89	7.74	0	9365	4346	4062	3641	3357	2936	4205	3500	185	1130	500	2340	5	1	36947060	1171	-5.73	2.72	12	24.56	-553.00	1164.00	5810	20231204	-45.44	1820	20240909	74.18	4105	-22.78	20240102	1820	74.18	20240909	5790	-45.25	20231215	1820	74.18	20240909	1.03	N	376930	500	184 억	2860496	N	N	13	N	N
139	20241205	151130	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3215	-565	5	-14.95	29975966545	8769205	22.59	3565	3615	3150	4910	2650	3780	3418.15	7.74	0	24778	4346	4062	3641	3357	2936	4205	3500	185	1130	500	2340	5	1	36947060	1188	-5.81	2.76	12	23.73	-553.00	1164.00	5810	20231204	-44.66	1820	20240909	76.65	4105	-21.68	20240102	1820	76.65	20240909	5790	-44.47	20231215	1820	76.65	20240909	1.03	N	376930	500	184 억	2860496	N	N	13	N	N
140	20241205	141114	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3300	-480	5	-12.70	26441131990	7676391	19.77	3565	3615	3300	4910	2650	3780	3444.30	7.74	0	-73	4346	4062	3641	3357	2936	4205	3500	185	1130	500	2340	5	1	36947060	1219	-5.97	2.84	12	20.78	-553.00	1164.00	5810	20231204	-43.20	1820	20240909	81.32	4105	-19.61	20240102	1820	81.32	20240909	5790	-43.01	20231215	1820	81.32	20240909	1.03	N	376930	500	184 억	2860496	N	N	13	N	N
141	20241205	131125	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3350	-430	5	-11.38	24773101650	7173986	18.48	3565	3615	3325	4910	2650	3780	3453.00	7.74	0	-23378	4346	4062	3641	3357	2936	4205	3500	185	1130	500	2340	5	1	36947060	1238	-6.06	2.88	12	19.42	-553.00	1164.00	5810	20231204	-42.34	1820	20240909	84.07	4105	-18.39	20240102	1820	84.07	20240909	5790	-42.14	20231215	1820	84.07	20240909	1.03	N	376930	500	184 억	2860496	N	N	13	N	N
142	20241205	121124	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3365	-415	5	-10.98	23246826490	6718120	17.30	3565	3615	3350	4910	2650	3780	3460.12	7.74	0	-2608	4346	4062	3641	3357	2936	4205	3500	185	1130	500	2340	5	1	36947060	1243	-6.08	2.89	12	18.18	-553.00	1164.00	5810	20231204	-42.08	1820	20240909	84.89	4105	-18.03	20240102	1820	84.89	20240909	5790	-41.88	20231215	1820	84.89	20240909	1.03	N	376930	500	184 억	2860496	N	N	13	N	N
143	20241205	111123	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3410	-370	5	-9.79	21201749555	6111926	15.74	3565	3615	3360	4910	2650	3780	3468.71	7.74	0	56239	4346	4062	3641	3357	2936	4205	3500	185	1130	500	2340	5	1	36947060	1260	-6.17	2.93	12	16.54	-553.00	1164.00	5810	20231204	-41.31	1820	20240909	87.36	4105	-16.93	20240102	1820	87.36	20240909	5790	-41.11	20231215	1820	87.36	20240909	1.03	N	376930	500	184 억	2860496	N	N	13	N	N
144	20241205	101122	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3440	-340	5	-8.99	18126610190	5206704	13.41	3565	3615	3360	4910	2650	3780	3481.16	7.74	0	91828	4346	4062	3641	3357	2936	4205	3500	185	1130	500	2340	5	1	36947060	1271	-6.22	2.96	12	14.09	-553.00	1164.00	5810	20231204	-40.79	1820	20240909	89.01	4105	-16.20	20240102	1820	89.01	20240909	5790	-40.59	20231215	1820	89.01	20240909	1.03	N	376930	500	184 억	2860496	N	N	13	N	N
145	20241205	091129	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3420	-360	5	-9.52	7340544290	2109153	5.43	3565	3615	3360	4910	2650	3780	3479.75	7.74	0	171168	4346	4062	3641	3357	2936	4205	3500	185	1130	500	2340	5	1	36947060	1264	-6.18	2.94	12	5.71	-553.00	1164.00	5810	20231204	-41.14	1820	20240909	87.91	4105	-16.69	20240102	1820	87.91	20240909	5790	-40.93	20231215	1820	87.91	20240909	1.03	N	376930	500	184 억	2860496	N	N	13	N	N
146	20241204	161103	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3780	665	2	21.35	140543088735	38376297	563.18	3410	3925	3220	4045	2185	3115	3662.38	7.54	0	90357	3541	3327	3216	3002	2891	3272	2947	185	930	500	1930	5	1	36947060	1397	-6.84	3.25	12	103.87	-553.00	1164.00	5810	20231204	-34.94	1820	20240909	107.69	4105	-7.92	20240102	1820	107.69	20240909	5810	-34.94	20231204	1820	107.69	20240909	1.04	N	376930	500	184 억	2784034	N	N	13	N	N
147	20241204	151105	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3805	690	2	22.15	135693682910	37089574	544.29	3410	3925	3220	4045	2185	3115	3659.10	7.54	0	51374	3541	3327	3216	3002	2891	3272	2947	185	930	500	1930	5	1	36947060	1406	-6.88	3.27	12	100.39	-553.00	1164.00	5810	20231204	-34.51	1820	20240909	109.07	4105	-7.31	20240102	1820	109.07	20240909	5810	-34.51	20231204	1820	109.07	20240909	1.04	N	376930	500	184 억	2784034	N	N	18	N	N
148	20241204	141107	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3695	580	2	18.62	120811580465	33140433	486.34	3410	3925	3220	4045	2185	3115	3646.06	7.54	0	80258	3541	3327	3216	3002	2891	3272	2947	185	930	500	1930	5	1	36947060	1365	-6.68	3.17	12	89.70	-553.00	1164.00	5810	20231204	-36.40	1820	20240909	103.02	4105	-9.99	20240102	1820	103.02	20240909	5810	-36.40	20231204	1820	103.02	20240909	1.04	N	376930	500	184 억	2784034	N	N	18	N	N
149	20241204	131100	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3780	665	2	21.35	111495769585	30647779	449.76	3410	3925	3220	4045	2185	3115	3638.62	7.54	0	69311	3541	3327	3216	3002	2891	3272	2947	185	930	500	1930	5	1	36947060	1397	-6.84	3.25	12	82.95	-553.00	1164.00	5810	20231204	-34.94	1820	20240909	107.69	4105	-7.92	20240102	1820	107.69	20240909	5810	-34.94	20231204	1820	107.69	20240909	1.04	N	376930	500	184 억	2784034	N	N	18	N	N
150	20241204	121055	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3785	670	2	21.51	103329716695	28499195	418.23	3410	3925	3220	4045	2185	3115	3626.39	7.54	0	195110	3541	3327	3216	3002	2891	3272	2947	185	930	500	1930	5	1	36947060	1398	-6.84	3.25	12	77.14	-553.00	1164.00	5810	20231204	-34.85	1820	20240909	107.97	4105	-7.80	20240102	1820	107.97	20240909	5810	-34.85	20231204	1820	107.97	20240909	1.04	N	376930	500	184 억	2784034	N	N	18	N	N
151	20241204	111044	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3775	660	2	21.19	76626295375	21532844	316.00	3410	3780	3220	4045	2185	3115	3559.37	7.54	0	417148	3541	3327	3216	3002	2891	3272	2947	185	930	500	1930	5	1	36947060	1395	-6.83	3.24	12	58.28	-553.00	1164.00	5810	20231204	-35.03	1820	20240909	107.42	4105	-8.04	20240102	1820	107.42	20240909	5810	-35.03	20231204	1820	107.42	20240909	1.04	N	376930	500	184 억	2784034	N	N	18	N	N
152	20241204	101046	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3600	485	2	15.57	54041895440	15323814	224.88	3410	3730	3220	4045	2185	3115	3527.69	7.54	0	3452	3541	3327	3216	3002	2891	3272	2947	185	930	500	1930	5	1	36947060	1330	-6.51	3.09	12	41.48	-553.00	1164.00	5810	20231204	-38.04	1820	20240909	97.80	4105	-12.30	20240102	1820	97.80	20240909	5810	-38.04	20231204	1820	97.80	20240909	1.04	N	376930	500	184 억	2784034	N	N	18	N	N
153	20241204	091107	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3305	190	2	6.10	10002418435	2961723	43.46	3410	3555	3280	4045	2185	3115	3380.65	7.54	0	-3884	3541	3327	3216	3002	2891	3272	2947	185	930	500	1930	5	1	36947060	1221	-5.98	2.84	12	8.02	-553.00	1164.00	5810	20231204	-43.12	1820	20240909	81.59	4105	-19.49	20240102	1820	81.59	20240909	5810	-43.12	20231204	1820	81.59	20240909	1.04	N	376930	500	184 억	2784034	N	N	18	N	N
154	20241203	161152	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3115	20	2	0.65	21908436970	6760868	53.05	3270	3430	3105	4020	2170	3095	3240.64	7.79	0	-116393	3501	3297	3141	2937	2781	3400	3040	185	925	500	1910	5	1	36947060	1151	-5.63	2.68	12	18.30	-553.00	1164.00	5920	20231124	-47.38	1820	20240909	71.15	4105	-24.12	20240102	1820	71.15	20240909	5810	-46.39	20231204	1820	71.15	20240909	0.69	N	376930	500	184 억	2877993	N	N	18	N	N
155	20241203	151237	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3110	15	2	0.48	21416434825	6602856	51.81	3270	3430	3110	4020	2170	3095	3243.51	7.79	0	-120658	3501	3297	3141	2937	2781	3400	3040	185	925	500	1910	5	1	36947060	1149	-5.62	2.67	12	17.87	-553.00	1164.00	5920	20231124	-47.47	1820	20240909	70.88	4105	-24.24	20240102	1820	70.88	20240909	5810	-46.47	20231204	1820	70.88	20240909	0.69	N	376930	500	184 억	2877993	N	N	4	N	N
156	20241203	141212	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3165	70	2	2.26	20452374390	6295572	49.40	3270	3430	3110	4020	2170	3095	3248.69	7.79	0	-120420	3501	3297	3141	2937	2781	3400	3040	185	925	500	1910	5	1	36947060	1169	-5.72	2.72	12	17.04	-553.00	1164.00	5920	20231124	-46.54	1820	20240909	73.90	4105	-22.90	20240102	1820	73.90	20240909	5810	-45.52	20231204	1820	73.90	20240909	0.69	N	376930	500	184 억	2877993	N	N	4	N	N
157	20241203	131212	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3185	90	2	2.91	19743737490	6071327	47.64	3270	3430	3110	4020	2170	3095	3251.96	7.79	0	-119112	3501	3297	3141	2937	2781	3400	3040	185	925	500	1910	5	1	36947060	1177	-5.76	2.74	12	16.43	-553.00	1164.00	5920	20231124	-46.20	1820	20240909	75.00	4105	-22.41	20240102	1820	75.00	20240909	5810	-45.18	20231204	1820	75.00	20240909	0.69	N	376930	500	184 억	2877993	N	N	4	N	N
158	20241203	121232	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3170	75	2	2.42	18650417935	5725064	44.93	3270	3430	3110	4020	2170	3095	3257.68	7.79	0	-120666	3501	3297	3141	2937	2781	3400	3040	185	925	500	1910	5	1	36947060	1171	-5.73	2.72	12	15.50	-553.00	1164.00	5920	20231124	-46.45	1820	20240909	74.18	4105	-22.78	20240102	1820	74.18	20240909	5810	-45.44	20231204	1820	74.18	20240909	0.69	N	376930	500	184 억	2877993	N	N	4	N	N
159	20241203	111202	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3190	95	2	3.07	17507205705	5368143	42.12	3270	3430	3110	4020	2170	3095	3261.32	7.79	0	-118169	3501	3297	3141	2937	2781	3400	3040	185	925	500	1910	5	1	36947060	1179	-5.77	2.74	12	14.53	-553.00	1164.00	5920	20231124	-46.11	1820	20240909	75.27	4105	-22.29	20240102	1820	75.27	20240909	5810	-45.09	20231204	1820	75.27	20240909	0.69	N	376930	500	184 억	2877993	N	N	4	N	N
160	20241203	101150	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3130	35	2	1.13	14812569010	4519419	35.46	3270	3430	3110	4020	2170	3095	3277.54	7.79	0	-91055	3501	3297	3141	2937	2781	3400	3040	185	925	500	1910	5	1	36947060	1156	-5.66	2.69	12	12.23	-553.00	1164.00	5920	20231124	-47.13	1820	20240909	71.98	4105	-23.75	20240102	1820	71.98	20240909	5810	-46.13	20231204	1820	71.98	20240909	0.69	N	376930	500	184 억	2877993	N	N	4	N	N
161	20241203	091139	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3265	170	2	5.49	6214857740	1887477	14.81	3270	3430	3205	4020	2170	3095	3292.68	7.79	0	-80354	3501	3297	3141	2937	2781	3400	3040	185	925	500	1910	5	1	36947060	1206	-5.90	2.80	12	5.11	-553.00	1164.00	5920	20231124	-44.85	1820	20240909	79.40	4105	-20.46	20240102	1820	79.40	20240909	5810	-43.80	20231204	1820	79.40	20240909	0.69	N	376930	500	184 억	2877993	N	N	4	N	N
162	20241202	161120	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3095	210	2	7.28	39642532580	12455041	69.20	3000	3345	2985	3750	2020	2885	3182.91	8.18	0	-129285	3878	3381	3113	2616	2348	3247	2482	185	865	500	1780	5	1	36947060	1144	-5.60	2.66	12	33.71	-553.00	1164.00	5920	20231123	-47.72	1820	20240909	70.05	4105	-24.60	20240102	1820	70.05	20240909	5810	-46.73	20231204	1820	70.05	20240909	0.89	N	376930	500	184 억	3021602	N	N	4	N	N
163	20241202	151330	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3120	235	2	8.15	39052018095	12265328	68.14	3000	3345	2985	3750	2020	2885	3183.95	8.18	0	-115464	3878	3381	3113	2616	2348	3247	2482	185	865	500	1780	5	1	36947060	1153	-5.64	2.68	12	33.20	-553.00	1164.00	5920	20231123	-47.30	1820	20240909	71.43	4105	-24.00	20240102	1820	71.43	20240909	5810	-46.30	20231204	1820	71.43	20240909	0.89	N	376930	500	184 억	3021602	N	N	0	N	N
164	20241202	141215	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3135	250	2	8.67	37044132880	11617820	64.54	3000	3345	2985	3750	2020	2885	3188.58	8.18	0	-151091	3878	3381	3113	2616	2348	3247	2482	185	865	500	1780	5	1	36947060	1158	-5.67	2.69	12	31.44	-553.00	1164.00	5920	20231123	-47.04	1820	20240909	72.25	4105	-23.63	20240102	1820	72.25	20240909	5810	-46.04	20231204	1820	72.25	20240909	0.89	N	376930	500	184 억	3021602	N	N	0	N	N
165	20241202	131136	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3195	310	2	10.75	35319110975	11070057	61.50	3000	3345	2985	3750	2020	2885	3190.53	8.18	0	-198588	3878	3381	3113	2616	2348	3247	2482	185	865	500	1780	5	1	36947060	1180	-5.78	2.74	12	29.96	-553.00	1164.00	5920	20231123	-46.03	1820	20240909	75.55	4105	-22.17	20240102	1820	75.55	20240909	5810	-45.01	20231204	1820	75.55	20240909	0.89	N	376930	500	184 억	3021602	N	N	0	N	N
166	20241202	121208	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3200	315	2	10.92	33448098595	10484820	58.25	3000	3345	2985	3750	2020	2885	3190.16	8.18	0	-198989	3878	3381	3113	2616	2348	3247	2482	185	865	500	1780	5	1	36947060	1182	-5.79	2.75	12	28.38	-553.00	1164.00	5920	20231123	-45.95	1820	20240909	75.82	4105	-22.05	20240102	1820	75.82	20240909	5810	-44.92	20231204	1820	75.82	20240909	0.89	N	376930	500	184 억	3021602	N	N	0	N	N
167	20241202	111102	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3225	340	2	11.79	30109706045	9447182	52.49	3000	3345	2985	3750	2020	2885	3187.18	8.18	0	-192319	3878	3381	3113	2616	2348	3247	2482	185	865	500	1780	5	1	36947060	1192	-5.83	2.77	12	25.57	-553.00	1164.00	5920	20231123	-45.52	1820	20240909	77.20	4105	-21.44	20240102	1820	77.20	20240909	5810	-44.49	20231204	1820	77.20	20240909	0.89	N	376930	500	184 억	3021602	N	N	0	N	N
168	20241202	101113	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3150	265	2	9.19	18425260325	5848893	32.49	3000	3290	2985	3750	2020	2885	3150.24	8.18	0	-203467	3878	3381	3113	2616	2348	3247	2482	185	865	500	1780	5	1	36947060	1164	-5.70	2.71	12	15.83	-553.00	1164.00	5920	20231123	-46.79	1820	20240909	73.08	4105	-23.26	20240102	1820	73.08	20240909	5810	-45.78	20231204	1820	73.08	20240909	0.89	N	376930	500	184 억	3021602	N	N	0	N	N
169	20241202	091108	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3150	265	2	9.19	9806079725	3134493	17.41	3000	3290	2985	3750	2020	2885	3128.49	8.18	0	-44680	3878	3381	3113	2616	2348	3247	2482	185	865	500	1780	5	1	36947060	1164	-5.70	2.71	12	8.48	-553.00	1164.00	5920	20231123	-46.79	1820	20240909	73.08	4105	-23.26	20240102	1820	73.08	20240909	5810	-45.78	20231204	1820	73.08	20240909	0.89	N	376930	500	184 억	3021602	N	N	0	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History