KissMeData/122310/price/prices-20241201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

ened 61b7199ccb Add accumulated files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	shortOverheated
2	20241231	160850	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	5500	-40	5	-0.72	139584650	25595	215.03	5540	5570	5410	7200	3880	5540	5453.57	1.73	1079	1079	5660	5600	5510	5450	5360	5630	5480	73	1660	500	4090	10	1	14553844	800	6.41	0.77	12	0.18	858.00	7137.00	7160	20240202	-23.18	5250	20241209	4.76	7160	-23.18	20240202	5250	4.76	20241209	7160	-23.18	20240202	5250	4.76	20241209	1.38	N	122310	500	72 억	251980	N	N	N	N
3	20241231	150841	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	5500	-40	5	-0.72	139584650	25595	215.03	5540	5570	5410	7200	3880	5540	5453.57	1.73	1079	1079	5660	5600	5510	5450	5360	5630	5480	73	1660	500	4090	10	1	14553844	800	6.41	0.77	12	0.18	858.00	7137.00	7160	20240202	-23.18	5250	20241209	4.76	7160	-23.18	20240202	5250	4.76	20241209	7160	-23.18	20240202	5250	4.76	20241209	1.38	N	122310	500	72 억	251980	N	N	N	N
4	20241231	140848	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	5500	-40	5	-0.72	139584650	25595	215.03	5540	5570	5410	7200	3880	5540	5453.57	1.73	1079	1079	5660	5600	5510	5450	5360	5630	5480	73	1660	500	4090	10	1	14553844	800	6.41	0.77	12	0.18	858.00	7137.00	7160	20240202	-23.18	5250	20241209	4.76	7160	-23.18	20240202	5250	4.76	20241209	7160	-23.18	20240202	5250	4.76	20241209	1.38	N	122310	500	72 억	251980	N	N	N	N
5	20241231	130850	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	5500	-40	5	-0.72	139584650	25595	215.03	5540	5570	5410	7200	3880	5540	5453.57	1.73	1079	1079	5660	5600	5510	5450	5360	5630	5480	73	1660	500	4090	10	1	14553844	800	6.41	0.77	12	0.18	858.00	7137.00	7160	20240202	-23.18	5250	20241209	4.76	7160	-23.18	20240202	5250	4.76	20241209	7160	-23.18	20240202	5250	4.76	20241209	1.38	N	122310	500	72 억	251980	N	N	N	N
6	20241231	120849	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	5500	-40	5	-0.72	139584650	25595	215.03	5540	5570	5410	7200	3880	5540	5453.57	1.73	1079	1079	5660	5600	5510	5450	5360	5630	5480	73	1660	500	4090	10	1	14553844	800	6.41	0.77	12	0.18	858.00	7137.00	7160	20240202	-23.18	5250	20241209	4.76	7160	-23.18	20240202	5250	4.76	20241209	7160	-23.18	20240202	5250	4.76	20241209	1.38	N	122310	500	72 억	251980	N	N	N	N
7	20241231	110847	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	5500	-40	5	-0.72	139584650	25595	215.03	5540	5570	5410	7200	3880	5540	5453.57	1.73	1079	1079	5660	5600	5510	5450	5360	5630	5480	73	1660	500	4090	10	1	14553844	800	6.41	0.77	12	0.18	858.00	7137.00	7160	20240202	-23.18	5250	20241209	4.76	7160	-23.18	20240202	5250	4.76	20241209	7160	-23.18	20240202	5250	4.76	20241209	1.38	N	122310	500	72 억	251980	N	N	N	N
8	20241231	100841	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	5500	-40	5	-0.72	139584650	25595	215.03	5540	5570	5410	7200	3880	5540	5453.57	1.73	1079	1079	5660	5600	5510	5450	5360	5630	5480	73	1660	500	4090	10	1	14553844	800	6.41	0.77	12	0.18	858.00	7137.00	7160	20240202	-23.18	5250	20241209	4.76	7160	-23.18	20240202	5250	4.76	20241209	7160	-23.18	20240202	5250	4.76	20241209	1.38	N	122310	500	72 억	251980	N	N	N	N
9	20241231	090850	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	5500	-40	5	-0.72	139584650	25595	215.03	5540	5570	5410	7200	3880	5540	5453.57	1.73	1079	1079	5660	5600	5510	5450	5360	5630	5480	73	1660	500	4090	10	1	14553844	800	6.41	0.77	12	0.18	858.00	7137.00	7160	20240202	-23.18	5250	20241209	4.76	7160	-23.18	20240202	5250	4.76	20241209	7160	-23.18	20240202	5250	4.76	20241209	1.38	N	122310	500	72 억	251980	N	N	N	N
10	20241230	160844	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	5500	-40	5	-0.72	139551530	25589	214.98	5540	5570	5410	7200	3880	5540	5453.57	1.72	0	1079	5660	5600	5510	5450	5360	5630	5480	73	1660	500	4090	10	1	14553844	800	6.41	0.77	12	0.18	858.00	7137.00	7160	20240202	-23.18	5250	20241209	4.76	7160	-23.18	20240202	5250	4.76	20241209	7160	-23.18	20240202	5250	4.76	20241209	1.38	N	122310	500	72 억	250901	N	N	N	N
11	20241230	150847	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	5500	-40	5	-0.72	139095030	25506	214.28	5540	5570	5410	7200	3880	5540	5453.42	1.72	0	1068	5660	5600	5510	5450	5360	5630	5480	73	1660	500	4090	10	1	14553844	800	6.41	0.77	12	0.18	858.00	7137.00	7160	20240202	-23.18	5250	20241209	4.76	7160	-23.18	20240202	5250	4.76	20241209	7160	-23.18	20240202	5250	4.76	20241209	1.38	N	122310	500	72 억	250901	N	N	N	N
12	20241230	140846	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	5480	-60	5	-1.08	123763660	22715	190.83	5540	5570	5410	7200	3880	5540	5448.54	1.72	0	903	5660	5600	5510	5450	5360	5630	5480	73	1660	500	4090	10	1	14553844	798	6.39	0.77	12	0.16	858.00	7137.00	7160	20240202	-23.46	5250	20241209	4.38	7160	-23.46	20240202	5250	4.38	20241209	7160	-23.46	20240202	5250	4.38	20241209	1.38	N	122310	500	72 억	250901	N	N	N	N
13	20241230	130847	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	5440	-100	5	-1.81	121626620	22324	187.55	5540	5570	5410	7200	3880	5540	5448.24	1.72	0	703	5660	5600	5510	5450	5360	5630	5480	73	1660	500	4090	10	1	14553844	792	6.34	0.76	12	0.15	858.00	7137.00	7160	20240202	-24.02	5250	20241209	3.62	7160	-24.02	20240202	5250	3.62	20241209	7160	-24.02	20240202	5250	3.62	20241209	1.38	N	122310	500	72 억	250901	N	N	N	N
14	20241230	120844	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	5500	-40	5	-0.72	26396770	4841	40.67	5540	5570	5410	7200	3880	5540	5452.75	1.72	0	215	5660	5600	5510	5450	5360	5630	5480	73	1660	500	4090	10	1	14553844	800	6.41	0.77	12	0.03	858.00	7137.00	7160	20240202	-23.18	5250	20241209	4.76	7160	-23.18	20240202	5250	4.76	20241209	7160	-23.18	20240202	5250	4.76	20241209	1.38	N	122310	500	72 억	250901	N	N	N	N
15	20241230	110847	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	5490	-50	5	-0.90	26111270	4789	40.23	5540	5570	5410	7200	3880	5540	5452.34	1.72	0	215	5660	5600	5510	5450	5360	5630	5480	73	1660	500	4090	10	1	14553844	799	6.40	0.77	12	0.03	858.00	7137.00	7160	20240202	-23.32	5250	20241209	4.57	7160	-23.32	20240202	5250	4.57	20241209	7160	-23.32	20240202	5250	4.57	20241209	1.38	N	122310	500	72 억	250901	N	N	N	N
16	20241230	100845	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	5480	-60	5	-1.08	22824460	4189	35.19	5540	5570	5410	7200	3880	5540	5448.67	1.72	0	259	5660	5600	5510	5450	5360	5630	5480	73	1660	500	4090	10	1	14553844	798	6.39	0.77	12	0.03	858.00	7137.00	7160	20240202	-23.46	5250	20241209	4.38	7160	-23.46	20240202	5250	4.38	20241209	7160	-23.46	20240202	5250	4.38	20241209	1.38	N	122310	500	72 억	250901	N	N	N	N
17	20241230	090847	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	5570	30	2	0.54	1274230	230	1.93	5540	5570	5540	7200	3880	5540	5540.13	1.72	0	-34	5660	5600	5510	5450	5360	5630	5480	73	1660	500	4090	10	1	14553844	811	6.49	0.78	12	0.00	858.00	7137.00	7160	20240202	-22.21	5250	20241209	6.10	7160	-22.21	20240202	5250	6.10	20241209	7160	-22.21	20240202	5250	6.10	20241209	1.38	N	122310	500	72 억	250901	N	N	N	N
18	20241227	160843	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5540	10	2	0.18	65351630	11898	114.27	5420	5570	5420	7180	3880	5530	5492.66	1.75	0	-3208	5656	5592	5546	5482	5436	5570	5460	73	1650	500	4090	10	1	14553844	806	6.46	0.78	12	0.08	858.00	7137.00	7160	20240202	-22.63	5250	20241209	5.52	7160	-22.63	20240202	5250	5.52	20241209	7160	-22.63	20240202	5250	5.52	20241209	1.38	N	122310	500	72 억	254109	N	N	N	N
19	20241227	150842	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5550	20	2	0.36	64808710	11800	113.33	5420	5570	5420	7180	3880	5530	5492.26	1.75	0	-3206	5656	5592	5546	5482	5436	5570	5460	73	1650	500	4090	10	1	14553844	808	6.47	0.78	12	0.08	858.00	7137.00	7160	20240202	-22.49	5250	20241209	5.71	7160	-22.49	20240202	5250	5.71	20241209	7160	-22.49	20240202	5250	5.71	20241209	1.38	N	122310	500	72 억	254109	N	N	N	N
20	20241227	140844	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5500	-30	5	-0.54	39747300	7266	69.78	5420	5510	5420	7180	3880	5530	5470.31	1.75	0	-2285	5656	5592	5546	5482	5436	5570	5460	73	1650	500	4090	10	1	14553844	800	6.41	0.77	12	0.05	858.00	7137.00	7160	20240202	-23.18	5250	20241209	4.76	7160	-23.18	20240202	5250	4.76	20241209	7160	-23.18	20240202	5250	4.76	20241209	1.38	N	122310	500	72 억	254109	N	N	N	N
21	20241227	130843	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5490	-40	5	-0.72	33421720	6113	58.71	5420	5510	5420	7180	3880	5530	5467.32	1.75	0	-2284	5656	5592	5546	5482	5436	5570	5460	73	1650	500	4090	10	1	14553844	799	6.40	0.77	12	0.04	858.00	7137.00	7160	20240202	-23.32	5250	20241209	4.57	7160	-23.32	20240202	5250	4.57	20241209	7160	-23.32	20240202	5250	4.57	20241209	1.38	N	122310	500	72 억	254109	N	N	N	N
22	20241227	120844	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5470	-60	5	-1.08	30358410	5553	53.33	5420	5510	5420	7180	3880	5530	5467.03	1.75	0	-1911	5656	5592	5546	5482	5436	5570	5460	73	1650	500	4090	10	1	14553844	796	6.38	0.77	12	0.04	858.00	7137.00	7160	20240202	-23.60	5250	20241209	4.19	7160	-23.60	20240202	5250	4.19	20241209	7160	-23.60	20240202	5250	4.19	20241209	1.38	N	122310	500	72 억	254109	N	N	N	N
23	20241227	110842	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5470	-60	5	-1.08	17273110	3163	30.38	5420	5510	5420	7180	3880	5530	5460.99	1.75	0	-670	5656	5592	5546	5482	5436	5570	5460	73	1650	500	4090	10	1	14553844	796	6.38	0.77	12	0.02	858.00	7137.00	7160	20240202	-23.60	5250	20241209	4.19	7160	-23.60	20240202	5250	4.19	20241209	7160	-23.60	20240202	5250	4.19	20241209	1.38	N	122310	500	72 억	254109	N	N	N	N
24	20241227	100840	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5490	-40	5	-0.72	9495930	1744	16.75	5420	5510	5420	7180	3880	5530	5444.91	1.75	0	-305	5656	5592	5546	5482	5436	5570	5460	73	1650	500	4090	10	1	14553844	799	6.40	0.77	12	0.01	858.00	7137.00	7160	20240202	-23.32	5250	20241209	4.57	7160	-23.32	20240202	5250	4.57	20241209	7160	-23.32	20240202	5250	4.57	20241209	1.38	N	122310	500	72 억	254109	N	N	N	N
25	20241227	090845	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5500	-30	5	-0.54	8945820	1644	15.79	5420	5500	5420	7180	3880	5530	5441.50	1.75	0	-268	5656	5592	5546	5482	5436	5570	5460	73	1650	500	4090	10	1	14553844	800	6.41	0.77	12	0.01	858.00	7137.00	7160	20240202	-23.18	5250	20241209	4.76	7160	-23.18	20240202	5250	4.76	20241209	7160	-23.18	20240202	5250	4.76	20241209	1.38	N	122310	500	72 억	254109	N	N	N	N
26	20241226	160837	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5530	-10	5	-0.18	57556970	10412	167.88	5610	5610	5500	7200	3880	5540	5527.95	1.75	0	-647	5586	5562	5536	5512	5486	5565	5515	73	1660	500	4090	10	1	14553844	805	6.45	0.77	12	0.07	858.00	7137.00	7160	20240202	-22.77	5250	20241209	5.33	7160	-22.77	20240202	5250	5.33	20241209	7160	-22.77	20240202	5250	5.33	20241209	1.38	N	122310	500	72 억	254756	N	N	N	N
27	20241226	150834	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5550	10	2	0.18	47181350	8539	137.68	5610	5610	5500	7200	3880	5540	5525.40	1.75	0	-573	5586	5562	5536	5512	5486	5565	5515	73	1660	500	4090	10	1	14553844	808	6.47	0.78	12	0.06	858.00	7137.00	7160	20240202	-22.49	5250	20241209	5.71	7160	-22.49	20240202	5250	5.71	20241209	7160	-22.49	20240202	5250	5.71	20241209	1.38	N	122310	500	72 억	254756	N	N	N	N
28	20241226	140835	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5560	20	2	0.36	9444060	1706	27.51	5610	5610	5520	7200	3880	5540	5535.79	1.75	0	-201	5586	5562	5536	5512	5486	5565	5515	73	1660	500	4090	10	1	14553844	809	6.48	0.78	12	0.01	858.00	7137.00	7160	20240202	-22.35	5250	20241209	5.90	7160	-22.35	20240202	5250	5.90	20241209	7160	-22.35	20240202	5250	5.90	20241209	1.38	N	122310	500	72 억	254756	N	N	N	N
29	20241226	130836	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5560	20	2	0.36	6849170	1238	19.96	5610	5610	5520	7200	3880	5540	5532.45	1.75	0	-45	5586	5562	5536	5512	5486	5565	5515	73	1660	500	4090	10	1	14553844	809	6.48	0.78	12	0.01	858.00	7137.00	7160	20240202	-22.35	5250	20241209	5.90	7160	-22.35	20240202	5250	5.90	20241209	7160	-22.35	20240202	5250	5.90	20241209	1.38	N	122310	500	72 억	254756	N	N	N	N
30	20241226	120833	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5540	0	3	0.00	1186110	214	3.45	5610	5610	5520	7200	3880	5540	5542.57	1.75	0	-44	5586	5562	5536	5512	5486	5565	5515	73	1660	500	4090	10	1	14553844	806	6.46	0.78	12	0.00	858.00	7137.00	7160	20240202	-22.63	5250	20241209	5.52	7160	-22.63	20240202	5250	5.52	20241209	7160	-22.63	20240202	5250	5.52	20241209	1.38	N	122310	500	72 억	254756	N	N	N	N
31	20241226	110833	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5530	-10	5	-0.18	1041870	188	3.03	5610	5610	5520	7200	3880	5540	5541.86	1.75	0	-43	5586	5562	5536	5512	5486	5565	5515	73	1660	500	4090	10	1	14553844	805	6.45	0.77	12	0.00	858.00	7137.00	7160	20240202	-22.77	5250	20241209	5.33	7160	-22.77	20240202	5250	5.33	20241209	7160	-22.77	20240202	5250	5.33	20241209	1.38	N	122310	500	72 억	254756	N	N	N	N
32	20241226	100835	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5560	20	2	0.36	625860	113	1.82	5610	5610	5520	7200	3880	5540	5538.58	1.75	0	-2	5586	5562	5536	5512	5486	5565	5515	73	1660	500	4090	10	1	14553844	809	6.48	0.78	12	0.00	858.00	7137.00	7160	20240202	-22.35	5250	20241209	5.90	7160	-22.35	20240202	5250	5.90	20241209	7160	-22.35	20240202	5250	5.90	20241209	1.38	N	122310	500	72 억	254756	N	N	N	N
33	20241226	090835	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5520	-20	5	-0.36	266090	48	0.77	5610	5610	5520	7200	3880	5540	5543.54	1.75	0	-1	5586	5562	5536	5512	5486	5565	5515	73	1660	500	4090	10	1	14553844	803	6.43	0.77	12	0.00	858.00	7137.00	7160	20240202	-22.91	5250	20241209	5.14	7160	-22.91	20240202	5250	5.14	20241209	7160	-22.91	20240202	5250	5.14	20241209	1.38	N	122310	500	72 억	254756	N	N	N	N
34	20241224	160835	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5540	0	3	0.00	34271750	6187	20.63	5540	5560	5510	7200	3880	5540	5539.32	1.75	0	-260	5660	5600	5540	5480	5420	5630	5510	73	1660	500	4090	10	1	14553844	806	6.46	0.78	12	0.04	858.00	7137.00	7160	20240202	-22.63	5250	20241209	5.52	7160	-22.63	20240202	5250	5.52	20241209	7160	-22.63	20240202	5250	5.52	20241209	1.33	N	122310	500	72 억	255016	N	N	N	N
35	20241224	150834	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5560	20	2	0.36	33074500	5971	19.91	5540	5560	5510	7200	3880	5540	5539.19	1.75	0	-190	5660	5600	5540	5480	5420	5630	5510	73	1660	500	4090	10	1	14553844	809	6.48	0.78	12	0.04	858.00	7137.00	7160	20240202	-22.35	5250	20241209	5.90	7160	-22.35	20240202	5250	5.90	20241209	7160	-22.35	20240202	5250	5.90	20241209	1.33	N	122310	500	72 억	255016	N	N	N	N
36	20241224	140832	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5550	10	2	0.18	31537530	5694	18.99	5540	5560	5510	7200	3880	5540	5538.73	1.75	0	-384	5660	5600	5540	5480	5420	5630	5510	73	1660	500	4090	10	1	14553844	808	6.47	0.78	12	0.04	858.00	7137.00	7160	20240202	-22.49	5250	20241209	5.71	7160	-22.49	20240202	5250	5.71	20241209	7160	-22.49	20240202	5250	5.71	20241209	1.33	N	122310	500	72 억	255016	N	N	N	N
37	20241224	130834	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5550	10	2	0.18	23031380	4161	13.88	5540	5560	5510	7200	3880	5540	5535.06	1.75	0	-515	5660	5600	5540	5480	5420	5630	5510	73	1660	500	4090	10	1	14553844	808	6.47	0.78	12	0.03	858.00	7137.00	7160	20240202	-22.49	5250	20241209	5.71	7160	-22.49	20240202	5250	5.71	20241209	7160	-22.49	20240202	5250	5.71	20241209	1.33	N	122310	500	72 억	255016	N	N	N	N
38	20241224	120833	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5530	-10	5	-0.18	14936600	2700	9.00	5540	5560	5510	7200	3880	5540	5532.07	1.75	0	-25	5660	5600	5540	5480	5420	5630	5510	73	1660	500	4090	10	1	14553844	805	6.45	0.77	12	0.02	858.00	7137.00	7160	20240202	-22.77	5250	20241209	5.33	7160	-22.77	20240202	5250	5.33	20241209	7160	-22.77	20240202	5250	5.33	20241209	1.33	N	122310	500	72 억	255016	N	N	N	N
39	20241224	110835	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5530	-10	5	-0.18	12945800	2340	7.80	5540	5560	5510	7200	3880	5540	5532.39	1.75	0	-25	5660	5600	5540	5480	5420	5630	5510	73	1660	500	4090	10	1	14553844	805	6.45	0.77	12	0.02	858.00	7137.00	7160	20240202	-22.77	5250	20241209	5.33	7160	-22.77	20240202	5250	5.33	20241209	7160	-22.77	20240202	5250	5.33	20241209	1.33	N	122310	500	72 억	255016	N	N	N	N
40	20241224	100834	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5510	-30	5	-0.54	7589170	1371	4.57	5540	5560	5510	7200	3880	5540	5535.50	1.75	0	-15	5660	5600	5540	5480	5420	5630	5510	73	1660	500	4090	10	1	14553844	802	6.42	0.77	12	0.01	858.00	7137.00	7160	20240202	-23.04	5250	20241209	4.95	7160	-23.04	20240202	5250	4.95	20241209	7160	-23.04	20240202	5250	4.95	20241209	1.33	N	122310	500	72 억	255016	N	N	N	N
41	20241224	090837	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5540	0	3	0.00	22160	4	0.01	5540	5540	5540	7200	3880	5540	5540.00	1.75	0	0	5660	5600	5540	5480	5420	5630	5510	73	1660	500	4090	10	1	14553844	806	6.46	0.78	12	0.00	858.00	7137.00	7160	20240202	-22.63	5250	20241209	5.52	7160	-22.63	20240202	5250	5.52	20241209	7160	-22.63	20240202	5250	5.52	20241209	1.33	N	122310	500	72 억	255016	N	N	N	N
42	20241223	160827	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5540	70	2	1.28	165963760	29985	56.66	5480	5600	5480	7110	3830	5470	5534.89	1.74	0	2593	5750	5610	5530	5390	5310	5570	5350	73	1640	500	4040	10	1	14553844	806	6.46	0.78	12	0.21	858.00	7137.00	7160	20240202	-22.63	5250	20241209	5.52	7160	-22.63	20240202	5250	5.52	20241209	7160	-22.63	20240202	5250	5.52	20241209	1.35	N	122310	500	72 억	252849	N	N	N	N
43	20241223	150832	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5550	80	2	1.46	158402110	28622	54.08	5480	5600	5480	7110	3830	5470	5534.28	1.74	0	2630	5750	5610	5530	5390	5310	5570	5350	73	1640	500	4040	10	1	14553844	808	6.47	0.78	12	0.20	858.00	7137.00	7160	20240202	-22.49	5250	20241209	5.71	7160	-22.49	20240202	5250	5.71	20241209	7160	-22.49	20240202	5250	5.71	20241209	1.35	N	122310	500	72 억	252849	N	N	N	N
44	20241223	140826	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5590	120	2	2.19	97125550	17593	33.24	5480	5590	5480	7110	3830	5470	5520.69	1.74	0	-13	5750	5610	5530	5390	5310	5570	5350	73	1640	500	4040	10	1	14553844	814	6.52	0.78	12	0.12	858.00	7137.00	7160	20240202	-21.93	5250	20241209	6.48	7160	-21.93	20240202	5250	6.48	20241209	7160	-21.93	20240202	5250	6.48	20241209	1.35	N	122310	500	72 억	252849	N	N	N	N
45	20241223	130827	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5580	110	2	2.01	93296740	16906	31.95	5480	5580	5480	7110	3830	5470	5518.56	1.74	0	-584	5750	5610	5530	5390	5310	5570	5350	73	1640	500	4040	10	1	14553844	812	6.50	0.78	12	0.12	858.00	7137.00	7160	20240202	-22.07	5250	20241209	6.29	7160	-22.07	20240202	5250	6.29	20241209	7160	-22.07	20240202	5250	6.29	20241209	1.35	N	122310	500	72 억	252849	N	N	N	N
46	20241223	120829	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5530	60	2	1.10	73520310	13347	25.22	5480	5530	5480	7110	3830	5470	5508.38	1.74	0	-253	5750	5610	5530	5390	5310	5570	5350	73	1640	500	4040	10	1	14553844	805	6.45	0.77	12	0.09	858.00	7137.00	7160	20240202	-22.77	5250	20241209	5.33	7160	-22.77	20240202	5250	5.33	20241209	7160	-22.77	20240202	5250	5.33	20241209	1.35	N	122310	500	72 억	252849	N	N	N	N
47	20241223	110827	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5510	40	2	0.73	44022050	8002	15.12	5480	5530	5480	7110	3830	5470	5501.38	1.74	0	-232	5750	5610	5530	5390	5310	5570	5350	73	1640	500	4040	10	1	14553844	802	6.42	0.77	12	0.05	858.00	7137.00	7160	20240202	-23.04	5250	20241209	4.95	7160	-23.04	20240202	5250	4.95	20241209	7160	-23.04	20240202	5250	4.95	20241209	1.35	N	122310	500	72 억	252849	N	N	N	N
48	20241223	100821	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5480	10	2	0.18	6959020	1261	2.38	5480	5530	5480	7110	3830	5470	5518.65	1.74	0	-24	5750	5610	5530	5390	5310	5570	5350	73	1640	500	4040	10	1	14553844	798	6.39	0.77	12	0.01	858.00	7137.00	7160	20240202	-23.46	5250	20241209	4.38	7160	-23.46	20240202	5250	4.38	20241209	7160	-23.46	20240202	5250	4.38	20241209	1.35	N	122310	500	72 억	252849	N	N	N	N
49	20241223	090826	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5530	60	2	1.10	3494650	632	1.19	5480	5530	5480	7110	3830	5470	5529.51	1.74	0	-1	5750	5610	5530	5390	5310	5570	5350	73	1640	500	4040	10	1	14553844	805	6.45	0.77	12	0.00	858.00	7137.00	7160	20240202	-22.77	5250	20241209	5.33	7160	-22.77	20240202	5250	5.33	20241209	7160	-22.77	20240202	5250	5.33	20241209	1.35	N	122310	500	72 억	252849	N	N	N	N
50	20241220	160822	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5470	-170	5	-3.01	291311700	52916	540.90	5640	5670	5450	7330	3950	5640	5505.17	1.75	0	-7751	5720	5680	5620	5580	5520	5650	5550	73	1690	500	4170	10	1	14553844	796	6.38	0.77	12	0.36	858.00	7137.00	7160	20240202	-23.60	5250	20241209	4.19	7160	-23.60	20240202	5250	4.19	20241209	7160	-23.60	20240202	5250	4.19	20241209	1.35	N	122310	500	72 억	254989	N	N	N	N
51	20241220	150826	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5470	-170	5	-3.01	287355450	52193	533.51	5640	5670	5450	7330	3950	5640	5505.63	1.75	0	-7678	5720	5680	5620	5580	5520	5650	5550	73	1690	500	4170	10	1	14553844	796	6.38	0.77	12	0.36	858.00	7137.00	7160	20240202	-23.60	5250	20241209	4.19	7160	-23.60	20240202	5250	4.19	20241209	7160	-23.60	20240202	5250	4.19	20241209	1.35	N	122310	500	72 억	254989	N	N	N	N
52	20241220	140823	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5460	-180	5	-3.19	278244630	50525	516.46	5640	5670	5450	7330	3950	5640	5507.07	1.75	0	-7230	5720	5680	5620	5580	5520	5650	5550	73	1690	500	4170	10	1	14553844	795	6.36	0.77	12	0.35	858.00	7137.00	7160	20240202	-23.74	5250	20241209	4.00	7160	-23.74	20240202	5250	4.00	20241209	7160	-23.74	20240202	5250	4.00	20241209	1.35	N	122310	500	72 억	254989	N	N	N	N
53	20241220	130823	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5490	-150	5	-2.66	224699740	40729	416.32	5640	5670	5480	7330	3950	5640	5516.95	1.75	0	-6762	5720	5680	5620	5580	5520	5650	5550	73	1690	500	4170	10	1	14553844	799	6.40	0.77	12	0.28	858.00	7137.00	7160	20240202	-23.32	5250	20241209	4.57	7160	-23.32	20240202	5250	4.57	20241209	7160	-23.32	20240202	5250	4.57	20241209	1.35	N	122310	500	72 억	254989	N	N	N	N
54	20241220	120822	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5570	-70	5	-1.24	72258150	12998	132.86	5640	5670	5520	7330	3950	5640	5559.17	1.75	0	-5500	5720	5680	5620	5580	5520	5650	5550	73	1690	500	4170	10	1	14553844	811	6.49	0.78	12	0.09	858.00	7137.00	7160	20240202	-22.21	5250	20241209	6.10	7160	-22.21	20240202	5250	6.10	20241209	7160	-22.21	20240202	5250	6.10	20241209	1.35	N	122310	500	72 억	254989	N	N	N	N
55	20241220	110822	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5560	-80	5	-1.42	57601590	10351	105.81	5640	5670	5530	7330	3950	5640	5564.83	1.75	0	-4298	5720	5680	5620	5580	5520	5650	5550	73	1690	500	4170	10	1	14553844	809	6.48	0.78	12	0.07	858.00	7137.00	7160	20240202	-22.35	5250	20241209	5.90	7160	-22.35	20240202	5250	5.90	20241209	7160	-22.35	20240202	5250	5.90	20241209	1.35	N	122310	500	72 억	254989	N	N	N	N
56	20241220	100824	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5570	-70	5	-1.24	43361070	7795	79.68	5640	5670	5530	7330	3950	5640	5562.68	1.75	0	-2884	5720	5680	5620	5580	5520	5650	5550	73	1690	500	4170	10	1	14553844	811	6.49	0.78	12	0.05	858.00	7137.00	7160	20240202	-22.21	5250	20241209	6.10	7160	-22.21	20240202	5250	6.10	20241209	7160	-22.21	20240202	5250	6.10	20241209	1.35	N	122310	500	72 억	254989	N	N	N	N
57	20241220	090824	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5590	-50	5	-0.89	1821930	324	3.31	5640	5670	5590	7330	3950	5640	5623.24	1.75	0	-49	5720	5680	5620	5580	5520	5650	5550	73	1690	500	4170	10	1	14553844	814	6.52	0.78	12	0.00	858.00	7137.00	7160	20240202	-21.93	5250	20241209	6.48	7160	-21.93	20240202	5250	6.48	20241209	7160	-21.93	20240202	5250	6.48	20241209	1.35	N	122310	500	72 억	254989	N	N	N	N
58	20241219	160821	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5640	20	2	0.36	54778830	9777	101.31	5660	5660	5560	7300	3940	5620	5602.83	1.76	0	-574	5693	5656	5603	5566	5513	5675	5585	73	1680	500	4150	10	1	14553844	821	6.57	0.79	12	0.07	858.00	7137.00	7160	20240202	-21.23	5250	20241209	7.43	7160	-21.23	20240202	5250	7.43	20241209	7160	-21.23	20240202	5250	7.43	20241209	1.36	N	122310	500	72 억	255563	N	N	N	N
59	20241219	150819	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5650	30	2	0.53	52948530	9452	97.94	5660	5660	5560	7300	3940	5620	5601.83	1.76	0	-579	5693	5656	5603	5566	5513	5675	5585	73	1680	500	4150	10	1	14553844	822	6.59	0.79	12	0.06	858.00	7137.00	7160	20240202	-21.09	5250	20241209	7.62	7160	-21.09	20240202	5250	7.62	20241209	7160	-21.09	20240202	5250	7.62	20241209	1.36	N	122310	500	72 억	255563	N	N	N	N
60	20241219	140820	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5610	-10	5	-0.18	28557980	5113	52.98	5660	5660	5560	7300	3940	5620	5585.37	1.76	0	-441	5693	5656	5603	5566	5513	5675	5585	73	1680	500	4150	10	1	14553844	816	6.54	0.79	12	0.04	858.00	7137.00	7160	20240202	-21.65	5250	20241209	6.86	7160	-21.65	20240202	5250	6.86	20241209	7160	-21.65	20240202	5250	6.86	20241209	1.36	N	122310	500	72 억	255563	N	N	N	N
61	20241219	130819	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5600	-20	5	-0.36	27750500	4969	51.49	5660	5660	5560	7300	3940	5620	5584.73	1.76	0	-441	5693	5656	5603	5566	5513	5675	5585	73	1680	500	4150	10	1	14553844	815	6.53	0.78	12	0.03	858.00	7137.00	7160	20240202	-21.79	5250	20241209	6.67	7160	-21.79	20240202	5250	6.67	20241209	7160	-21.79	20240202	5250	6.67	20241209	1.36	N	122310	500	72 억	255563	N	N	N	N
62	20241219	120822	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5600	-20	5	-0.36	27399470	4906	50.83	5660	5660	5560	7300	3940	5620	5584.89	1.76	0	-442	5693	5656	5603	5566	5513	5675	5585	73	1680	500	4150	10	1	14553844	815	6.53	0.78	12	0.03	858.00	7137.00	7160	20240202	-21.79	5250	20241209	6.67	7160	-21.79	20240202	5250	6.67	20241209	7160	-21.79	20240202	5250	6.67	20241209	1.36	N	122310	500	72 억	255563	N	N	N	N
63	20241219	110819	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5600	-20	5	-0.36	24611610	4405	45.64	5660	5660	5560	7300	3940	5620	5587.20	1.76	0	-444	5693	5656	5603	5566	5513	5675	5585	73	1680	500	4150	10	1	14553844	815	6.53	0.78	12	0.03	858.00	7137.00	7160	20240202	-21.79	5250	20241209	6.67	7160	-21.79	20240202	5250	6.67	20241209	7160	-21.79	20240202	5250	6.67	20241209	1.36	N	122310	500	72 억	255563	N	N	N	N
64	20241219	100811	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5610	-10	5	-0.18	11238790	2008	20.81	5660	5660	5560	7300	3940	5620	5597.01	1.76	0	-120	5693	5656	5603	5566	5513	5675	5585	73	1680	500	4150	10	1	14553844	816	6.54	0.79	12	0.01	858.00	7137.00	7160	20240202	-21.65	5250	20241209	6.86	7160	-21.65	20240202	5250	6.86	20241209	7160	-21.65	20240202	5250	6.86	20241209	1.36	N	122310	500	72 억	255563	N	N	N	N
65	20241219	090821	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5620	0	3	0.00	2547880	453	4.69	5660	5660	5560	7300	3940	5620	5624.46	1.76	0	-143	5693	5656	5603	5566	5513	5675	5585	73	1680	500	4150	10	1	14553844	818	6.55	0.79	12	0.00	858.00	7137.00	7160	20240202	-21.51	5250	20241209	7.05	7160	-21.51	20240202	5250	7.05	20241209	7160	-21.51	20240202	5250	7.05	20241209	1.36	N	122310	500	72 억	255563	N	N	N	N
66	20241218	160816	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5620	20	2	0.36	53949440	9648	45.06	5550	5640	5550	7280	3920	5600	5591.77	1.75	0	586	5713	5656	5623	5566	5533	5640	5550	73	1680	500	4140	10	1	14553844	818	6.55	0.79	12	0.07	858.00	7137.00	7160	20240202	-21.51	5250	20241209	7.05	7160	-21.51	20240202	5250	7.05	20241209	7160	-21.51	20240202	5250	7.05	20241209	1.36	N	122310	500	72 억	254977	N	N	N	N
67	20241218	150820	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5610	10	2	0.18	37140300	6642	31.02	5550	5640	5550	7280	3920	5600	5591.73	1.75	0	553	5713	5656	5623	5566	5533	5640	5550	73	1680	500	4140	10	1	14553844	816	6.54	0.79	12	0.05	858.00	7137.00	7160	20240202	-21.65	5250	20241209	6.86	7160	-21.65	20240202	5250	6.86	20241209	7160	-21.65	20240202	5250	6.86	20241209	1.36	N	122310	500	72 억	254977	N	N	N	N
68	20241218	140818	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5630	30	2	0.54	32741000	5860	27.37	5550	5640	5550	7280	3920	5600	5587.20	1.75	0	133	5713	5656	5623	5566	5533	5640	5550	73	1680	500	4140	10	1	14553844	819	6.56	0.79	12	0.04	858.00	7137.00	7160	20240202	-21.37	5250	20241209	7.24	7160	-21.37	20240202	5250	7.24	20241209	7160	-21.37	20240202	5250	7.24	20241209	1.36	N	122310	500	72 억	254977	N	N	N	N
69	20241218	130820	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5600	0	3	0.00	28527650	5111	23.87	5550	5610	5550	7280	3920	5600	5581.62	1.75	0	124	5713	5656	5623	5566	5533	5640	5550	73	1680	500	4140	10	1	14553844	815	6.53	0.78	12	0.04	858.00	7137.00	7160	20240202	-21.79	5250	20241209	6.67	7160	-21.79	20240202	5250	6.67	20241209	7160	-21.79	20240202	5250	6.67	20241209	1.36	N	122310	500	72 억	254977	N	N	N	N
70	20241218	120811	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5600	0	3	0.00	28035900	5023	23.46	5550	5610	5550	7280	3920	5600	5581.51	1.75	0	126	5713	5656	5623	5566	5533	5640	5550	73	1680	500	4140	10	1	14553844	815	6.53	0.78	12	0.03	858.00	7137.00	7160	20240202	-21.79	5250	20241209	6.67	7160	-21.79	20240202	5250	6.67	20241209	7160	-21.79	20240202	5250	6.67	20241209	1.36	N	122310	500	72 억	254977	N	N	N	N
71	20241218	110819	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5610	10	2	0.18	27817950	4984	23.28	5550	5610	5550	7280	3920	5600	5581.45	1.75	0	129	5713	5656	5623	5566	5533	5640	5550	73	1680	500	4140	10	1	14553844	816	6.54	0.79	12	0.03	858.00	7137.00	7160	20240202	-21.65	5250	20241209	6.86	7160	-21.65	20240202	5250	6.86	20241209	7160	-21.65	20240202	5250	6.86	20241209	1.36	N	122310	500	72 억	254977	N	N	N	N
72	20241218	100819	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5610	10	2	0.18	11134210	1993	9.31	5550	5610	5550	7280	3920	5600	5586.66	1.75	0	-91	5713	5656	5623	5566	5533	5640	5550	73	1680	500	4140	10	1	14553844	816	6.54	0.79	12	0.01	858.00	7137.00	7160	20240202	-21.65	5250	20241209	6.86	7160	-21.65	20240202	5250	6.86	20241209	7160	-21.65	20240202	5250	6.86	20241209	1.36	N	122310	500	72 억	254977	N	N	N	N
73	20241218	090822	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5590	-10	5	-0.18	1121260	202	0.94	5550	5590	5550	7280	3920	5600	5550.79	1.75	0	-1	5713	5656	5623	5566	5533	5640	5550	73	1680	500	4140	10	1	14553844	814	6.52	0.78	12	0.00	858.00	7137.00	7160	20240202	-21.93	5250	20241209	6.48	7160	-21.93	20240202	5250	6.48	20241209	7160	-21.93	20240202	5250	6.48	20241209	1.36	N	122310	500	72 억	254977	N	N	N	N
74	20241217	160814	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5600	-40	5	-0.71	119923290	21413	175.24	5650	5680	5590	7330	3950	5640	5600.49	1.74	0	1252	5686	5662	5636	5612	5586	5675	5625	73	1690	500	4170	10	1	14553844	815	6.53	0.78	12	0.15	858.00	7137.00	7160	20240202	-21.79	5250	20241209	6.67	7160	-21.79	20240202	5250	6.67	20241209	7160	-21.79	20240202	5250	6.67	20241209	1.38	N	122310	500	72 억	253725	N	N	N	N
75	20241217	150818	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5590	-50	5	-0.89	118248860	21114	172.80	5650	5680	5590	7330	3950	5640	5600.50	1.74	0	1549	5686	5662	5636	5612	5586	5675	5625	73	1690	500	4170	10	1	14553844	814	6.52	0.78	12	0.15	858.00	7137.00	7160	20240202	-21.93	5250	20241209	6.48	7160	-21.93	20240202	5250	6.48	20241209	7160	-21.93	20240202	5250	6.48	20241209	1.38	N	122310	500	72 억	253725	N	N	N	N
76	20241217	140810	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5590	-50	5	-0.89	114983500	20530	168.02	5650	5680	5590	7330	3950	5640	5600.75	1.74	0	1548	5686	5662	5636	5612	5586	5675	5625	73	1690	500	4170	10	1	14553844	814	6.52	0.78	12	0.14	858.00	7137.00	7160	20240202	-21.93	5250	20241209	6.48	7160	-21.93	20240202	5250	6.48	20241209	7160	-21.93	20240202	5250	6.48	20241209	1.38	N	122310	500	72 억	253725	N	N	N	N
77	20241217	130806	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5630	-10	5	-0.18	45944560	8185	66.99	5650	5680	5590	7330	3950	5640	5613.26	1.74	0	-51	5686	5662	5636	5612	5586	5675	5625	73	1690	500	4170	10	1	14553844	819	6.56	0.79	12	0.06	858.00	7137.00	7160	20240202	-21.37	5250	20241209	7.24	7160	-21.37	20240202	5250	7.24	20241209	7160	-21.37	20240202	5250	7.24	20241209	1.38	N	122310	500	72 억	253725	N	N	N	N
78	20241217	120755	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5600	-40	5	-0.71	41504640	7395	60.52	5650	5680	5590	7330	3950	5640	5612.53	1.74	0	-54	5686	5662	5636	5612	5586	5675	5625	73	1690	500	4170	10	1	14553844	815	6.53	0.78	12	0.05	858.00	7137.00	7160	20240202	-21.79	5250	20241209	6.67	7160	-21.79	20240202	5250	6.67	20241209	7160	-21.79	20240202	5250	6.67	20241209	1.38	N	122310	500	72 억	253725	N	N	N	N
79	20241217	110800	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5600	-40	5	-0.71	22821940	4062	33.24	5650	5680	5590	7330	3950	5640	5618.40	1.74	0	456	5686	5662	5636	5612	5586	5675	5625	73	1690	500	4170	10	1	14553844	815	6.53	0.78	12	0.03	858.00	7137.00	7160	20240202	-21.79	5250	20241209	6.67	7160	-21.79	20240202	5250	6.67	20241209	7160	-21.79	20240202	5250	6.67	20241209	1.38	N	122310	500	72 억	253725	N	N	N	N
80	20241217	100808	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5630	-10	5	-0.18	15445680	2748	22.49	5650	5680	5600	7330	3950	5640	5620.70	1.74	0	575	5686	5662	5636	5612	5586	5675	5625	73	1690	500	4170	10	1	14553844	819	6.56	0.79	12	0.02	858.00	7137.00	7160	20240202	-21.37	5250	20241209	7.24	7160	-21.37	20240202	5250	7.24	20241209	7160	-21.37	20240202	5250	7.24	20241209	1.38	N	122310	500	72 억	253725	N	N	N	N
81	20241217	090816	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5670	30	2	0.53	1480100	262	2.14	5650	5680	5640	7330	3950	5640	5649.24	1.74	0	-72	5686	5662	5636	5612	5586	5675	5625	73	1690	500	4170	10	1	14553844	825	6.61	0.79	12	0.00	858.00	7137.00	7160	20240202	-20.81	5250	20241209	8.00	7160	-20.81	20240202	5250	8.00	20241209	7160	-20.81	20240202	5250	8.00	20241209	1.38	N	122310	500	72 억	253725	N	N	N	N
82	20241216	160807	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5640	20	2	0.36	68841670	12215	130.00	5620	5660	5610	7300	3940	5620	5635.83	1.73	0	2376	5666	5642	5596	5572	5526	5655	5585	73	1680	500	4150	10	1	14553844	821	6.57	0.79	12	0.08	858.00	7137.00	7160	20240202	-21.23	5250	20241209	7.43	7160	-21.23	20240202	5250	7.43	20241209	7160	-21.23	20240202	5250	7.43	20241209	1.34	N	122310	500	72 억	251353	N	N	N	N
83	20241216	150816	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5660	40	2	0.71	61862920	10977	116.83	5620	5660	5610	7300	3940	5620	5635.69	1.73	0	1901	5666	5642	5596	5572	5526	5655	5585	73	1680	500	4150	10	1	14553844	824	6.60	0.79	12	0.08	858.00	7137.00	7160	20240202	-20.95	5250	20241209	7.81	7160	-20.95	20240202	5250	7.81	20241209	7160	-20.95	20240202	5250	7.81	20241209	1.34	N	122310	500	72 억	251353	N	N	N	N
84	20241216	140815	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5650	30	2	0.53	56983170	10114	107.64	5620	5660	5610	7300	3940	5620	5634.09	1.73	0	1713	5666	5642	5596	5572	5526	5655	5585	73	1680	500	4150	10	1	14553844	822	6.59	0.79	12	0.07	858.00	7137.00	7160	20240202	-21.09	5250	20241209	7.62	7160	-21.09	20240202	5250	7.62	20241209	7160	-21.09	20240202	5250	7.62	20241209	1.34	N	122310	500	72 억	251353	N	N	N	N
85	20241216	130816	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5640	20	2	0.36	45269160	8036	85.53	5620	5660	5610	7300	3940	5620	5633.30	1.73	0	487	5666	5642	5596	5572	5526	5655	5585	73	1680	500	4150	10	1	14553844	821	6.57	0.79	12	0.06	858.00	7137.00	7160	20240202	-21.23	5250	20241209	7.43	7160	-21.23	20240202	5250	7.43	20241209	7160	-21.23	20240202	5250	7.43	20241209	1.34	N	122310	500	72 억	251353	N	N	N	N
86	20241216	120816	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5640	20	2	0.36	38005250	6748	71.82	5620	5660	5610	7300	3940	5620	5632.08	1.73	0	293	5666	5642	5596	5572	5526	5655	5585	73	1680	500	4150	10	1	14553844	821	6.57	0.79	12	0.05	858.00	7137.00	7160	20240202	-21.23	5250	20241209	7.43	7160	-21.23	20240202	5250	7.43	20241209	7160	-21.23	20240202	5250	7.43	20241209	1.34	N	122310	500	72 억	251353	N	N	N	N
87	20241216	110815	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5630	10	2	0.18	25438260	4518	48.08	5620	5660	5610	7300	3940	5620	5630.42	1.73	0	-76	5666	5642	5596	5572	5526	5655	5585	73	1680	500	4150	10	1	14553844	819	6.56	0.79	12	0.03	858.00	7137.00	7160	20240202	-21.37	5250	20241209	7.24	7160	-21.37	20240202	5250	7.24	20241209	7160	-21.37	20240202	5250	7.24	20241209	1.34	N	122310	500	72 억	251353	N	N	N	N
88	20241216	100815	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5620	0	3	0.00	20624180	3662	38.97	5620	5660	5610	7300	3940	5620	5631.94	1.73	0	-169	5666	5642	5596	5572	5526	5655	5585	73	1680	500	4150	10	1	14553844	818	6.55	0.79	12	0.03	858.00	7137.00	7160	20240202	-21.51	5250	20241209	7.05	7160	-21.51	20240202	5250	7.05	20241209	7160	-21.51	20240202	5250	7.05	20241209	1.34	N	122310	500	72 억	251353	N	N	N	N
89	20241216	090816	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5650	30	2	0.53	10138750	1800	19.16	5620	5650	5620	7300	3940	5620	5632.64	1.73	0	-507	5666	5642	5596	5572	5526	5655	5585	73	1680	500	4150	10	1	14553844	822	6.59	0.79	12	0.01	858.00	7137.00	7160	20240202	-21.09	5250	20241209	7.62	7160	-21.09	20240202	5250	7.62	20241209	7160	-21.09	20240202	5250	7.62	20241209	1.34	N	122310	500	72 억	251353	N	N	N	N
90	20241213	160808	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5620	20	2	0.36	52474430	9392	48.83	5600	5620	5550	7280	3920	5600	5587.14	1.72	0	1215	5680	5640	5580	5540	5480	5650	5550	73	1680	500	4140	10	1	14553844	818	6.55	0.79	12	0.06	858.00	7137.00	7160	20240202	-21.51	5250	20241209	7.05	7160	-21.51	20240202	5250	7.05	20241209	7160	-21.51	20240202	5250	7.05	20241209	1.33	N	122310	500	72 억	250138	N	N	N	N
91	20241213	150813	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5590	-10	5	-0.18	48837090	8744	45.46	5600	5620	5550	7280	3920	5600	5585.21	1.72	0	1161	5680	5640	5580	5540	5480	5650	5550	73	1680	500	4140	10	1	14553844	814	6.52	0.78	12	0.06	858.00	7137.00	7160	20240202	-21.93	5250	20241209	6.48	7160	-21.93	20240202	5250	6.48	20241209	7160	-21.93	20240202	5250	6.48	20241209	1.33	N	122310	500	72 억	250138	N	N	N	N
92	20241213	140814	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5560	-40	5	-0.71	31695060	5680	29.53	5600	5620	5550	7280	3920	5600	5580.12	1.72	0	-10	5680	5640	5580	5540	5480	5650	5550	73	1680	500	4140	10	1	14553844	809	6.48	0.78	12	0.04	858.00	7137.00	7160	20240202	-22.35	5250	20241209	5.90	7160	-22.35	20240202	5250	5.90	20241209	7160	-22.35	20240202	5250	5.90	20241209	1.33	N	122310	500	72 억	250138	N	N	N	N
93	20241213	130814	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5570	-30	5	-0.54	26052730	4668	24.27	5600	5620	5550	7280	3920	5600	5581.13	1.72	0	-212	5680	5640	5580	5540	5480	5650	5550	73	1680	500	4140	10	1	14553844	811	6.49	0.78	12	0.03	858.00	7137.00	7160	20240202	-22.21	5250	20241209	6.10	7160	-22.21	20240202	5250	6.10	20241209	7160	-22.21	20240202	5250	6.10	20241209	1.33	N	122310	500	72 억	250138	N	N	N	N
94	20241213	120815	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5550	-50	5	-0.89	20082330	3596	18.70	5600	5620	5550	7280	3920	5600	5584.63	1.72	0	-494	5680	5640	5580	5540	5480	5650	5550	73	1680	500	4140	10	1	14553844	808	6.47	0.78	12	0.02	858.00	7137.00	7160	20240202	-22.49	5250	20241209	5.71	7160	-22.49	20240202	5250	5.71	20241209	7160	-22.49	20240202	5250	5.71	20241209	1.33	N	122310	500	72 억	250138	N	N	N	N
95	20241213	110812	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5560	-40	5	-0.71	13682210	2445	12.71	5600	5620	5560	7280	3920	5600	5596.00	1.72	0	-956	5680	5640	5580	5540	5480	5650	5550	73	1680	500	4140	10	1	14553844	809	6.48	0.78	12	0.02	858.00	7137.00	7160	20240202	-22.35	5250	20241209	5.90	7160	-22.35	20240202	5250	5.90	20241209	7160	-22.35	20240202	5250	5.90	20241209	1.33	N	122310	500	72 억	250138	N	N	N	N
96	20241213	100804	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5600	0	3	0.00	9690650	1729	8.99	5600	5620	5590	7280	3920	5600	5604.77	1.72	0	-1438	5680	5640	5580	5540	5480	5650	5550	73	1680	500	4140	10	1	14553844	815	6.53	0.78	12	0.01	858.00	7137.00	7160	20240202	-21.79	5250	20241209	6.67	7160	-21.79	20240202	5250	6.67	20241209	7160	-21.79	20240202	5250	6.67	20241209	1.33	N	122310	500	72 억	250138	N	N	N	N
97	20241213	090814	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5600	0	3	0.00	3432820	613	3.19	5600	5610	5600	7280	3920	5600	5600.03	1.72	0	-516	5680	5640	5580	5540	5480	5650	5550	73	1680	500	4140	10	1	14553844	815	6.53	0.78	12	0.00	858.00	7137.00	7160	20240202	-21.79	5250	20241209	6.67	7160	-21.79	20240202	5250	6.67	20241209	7160	-21.79	20240202	5250	6.67	20241209	1.33	N	122310	500	72 억	250138	N	N	N	N
98	20241212	160814	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5600	30	2	0.54	106784870	19230	35.82	5600	5620	5520	7240	3900	5570	5553.04	1.71	0	715	5756	5662	5536	5442	5316	5710	5490	73	1670	500	4120	10	1	14553844	815	6.53	0.78	12	0.13	858.00	7137.00	7160	20240202	-21.79	5250	20241209	6.67	7160	-21.79	20240202	5250	6.67	20241209	7160	-21.79	20240202	5250	6.67	20241209	1.36	N	122310	500	72 억	249423	N	N	N	N
99	20241212	150808	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5600	30	2	0.54	102254720	18419	34.31	5600	5620	5520	7240	3900	5570	5551.59	1.71	0	832	5756	5662	5536	5442	5316	5710	5490	73	1670	500	4120	10	1	14553844	815	6.53	0.78	12	0.13	858.00	7137.00	7160	20240202	-21.79	5250	20241209	6.67	7160	-21.79	20240202	5250	6.67	20241209	7160	-21.79	20240202	5250	6.67	20241209	1.36	N	122310	500	72 억	249423	N	N	N	N
100	20241212	140807	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5570	0	3	0.00	73087300	13178	24.55	5600	5620	5520	7240	3900	5570	5546.16	1.71	0	879	5756	5662	5536	5442	5316	5710	5490	73	1670	500	4120	10	1	14553844	811	6.49	0.78	12	0.09	858.00	7137.00	7160	20240202	-22.21	5250	20241209	6.10	7160	-22.21	20240202	5250	6.10	20241209	7160	-22.21	20240202	5250	6.10	20241209	1.36	N	122310	500	72 억	249423	N	N	N	N
101	20241212	130759	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5560	-10	5	-0.18	72147920	13009	24.24	5600	5620	5520	7240	3900	5570	5546.00	1.71	0	770	5756	5662	5536	5442	5316	5710	5490	73	1670	500	4120	10	1	14553844	809	6.48	0.78	12	0.09	858.00	7137.00	7160	20240202	-22.35	5250	20241209	5.90	7160	-22.35	20240202	5250	5.90	20241209	7160	-22.35	20240202	5250	5.90	20241209	1.36	N	122310	500	72 억	249423	N	N	N	N
102	20241212	120752	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5560	-10	5	-0.18	63480610	11450	21.33	5600	5620	5520	7240	3900	5570	5544.16	1.71	0	796	5756	5662	5536	5442	5316	5710	5490	73	1670	500	4120	10	1	14553844	809	6.48	0.78	12	0.08	858.00	7137.00	7160	20240202	-22.35	5250	20241209	5.90	7160	-22.35	20240202	5250	5.90	20241209	7160	-22.35	20240202	5250	5.90	20241209	1.36	N	122310	500	72 억	249423	N	N	N	N
103	20241212	110803	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5570	0	3	0.00	29157780	5253	9.79	5600	5620	5530	7240	3900	5570	5550.69	1.71	0	565	5756	5662	5536	5442	5316	5710	5490	73	1670	500	4120	10	1	14553844	811	6.49	0.78	12	0.04	858.00	7137.00	7160	20240202	-22.21	5250	20241209	6.10	7160	-22.21	20240202	5250	6.10	20241209	7160	-22.21	20240202	5250	6.10	20241209	1.36	N	122310	500	72 억	249423	N	N	N	N
104	20241212	100802	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5560	-10	5	-0.18	18605960	3349	6.24	5600	5620	5540	7240	3900	5570	5555.68	1.71	0	-35	5756	5662	5536	5442	5316	5710	5490	73	1670	500	4120	10	1	14553844	809	6.48	0.78	12	0.02	858.00	7137.00	7160	20240202	-22.35	5250	20241209	5.90	7160	-22.35	20240202	5250	5.90	20241209	7160	-22.35	20240202	5250	5.90	20241209	1.36	N	122310	500	72 억	249423	N	N	N	N
105	20241212	090808	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5570	0	3	0.00	134280	24	0.04	5600	5610	5570	7240	3900	5570	5595.00	1.71	0	-6	5756	5662	5536	5442	5316	5710	5490	73	1670	500	4120	10	1	14553844	811	6.49	0.78	12	0.00	858.00	7137.00	7160	20240202	-22.21	5250	20241209	6.10	7160	-22.21	20240202	5250	6.10	20241209	7160	-22.21	20240202	5250	6.10	20241209	1.36	N	122310	500	72 억	249423	N	N	N	N
106	20241211	160801	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5570	30	2	0.54	296615030	53675	53.39	5540	5630	5410	7200	3880	5540	5525.88	1.64	0	11291	5866	5702	5496	5332	5126	5785	5415	73	1660	500	4090	10	1	14553844	811	6.49	0.78	12	0.37	858.00	7137.00	7160	20240202	-22.21	5250	20241209	6.10	7160	-22.21	20240202	5250	6.10	20241209	7160	-22.21	20240202	5250	6.10	20241209	1.37	N	122310	500	72 억	238132	N	N	N	N
107	20241211	150729	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5590	50	2	0.90	290383140	52556	52.28	5540	5630	5410	7200	3880	5540	5525.21	1.64	0	11652	5866	5702	5496	5332	5126	5785	5415	73	1660	500	4090	10	1	14553844	814	6.52	0.78	12	0.36	858.00	7137.00	7160	20240202	-21.93	5250	20241209	6.48	7160	-21.93	20240202	5250	6.48	20241209	7160	-21.93	20240202	5250	6.48	20241209	1.37	N	122310	500	72 억	238132	N	N	N	N
108	20241211	140807	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5600	60	2	1.08	193907810	35218	35.03	5540	5600	5410	7200	3880	5540	5505.93	1.64	0	10455	5866	5702	5496	5332	5126	5785	5415	73	1660	500	4090	10	1	14553844	815	6.53	0.78	12	0.24	858.00	7137.00	7160	20240202	-21.79	5250	20241209	6.67	7160	-21.79	20240202	5250	6.67	20241209	7160	-21.79	20240202	5250	6.67	20241209	1.37	N	122310	500	72 억	238132	N	N	N	N
109	20241211	130810	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5520	-20	5	-0.36	162580190	29562	29.40	5540	5600	5410	7200	3880	5540	5499.63	1.64	0	9159	5866	5702	5496	5332	5126	5785	5415	73	1660	500	4090	10	1	14553844	803	6.43	0.77	12	0.20	858.00	7137.00	7160	20240202	-22.91	5250	20241209	5.14	7160	-22.91	20240202	5250	5.14	20241209	7160	-22.91	20240202	5250	5.14	20241209	1.37	N	122310	500	72 억	238132	N	N	N	N
110	20241211	120811	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5540	0	3	0.00	146306230	26608	26.47	5540	5600	5410	7200	3880	5540	5498.58	1.64	0	9132	5866	5702	5496	5332	5126	5785	5415	73	1660	500	4090	10	1	14553844	806	6.46	0.78	12	0.18	858.00	7137.00	7160	20240202	-22.63	5250	20241209	5.52	7160	-22.63	20240202	5250	5.52	20241209	7160	-22.63	20240202	5250	5.52	20241209	1.37	N	122310	500	72 억	238132	N	N	N	N
111	20241211	110807	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5490	-50	5	-0.90	121695890	22116	22.00	5540	5600	5410	7200	3880	5540	5502.62	1.64	0	8987	5866	5702	5496	5332	5126	5785	5415	73	1660	500	4090	10	1	14553844	799	6.40	0.77	12	0.15	858.00	7137.00	7160	20240202	-23.32	5250	20241209	4.57	7160	-23.32	20240202	5250	4.57	20241209	7160	-23.32	20240202	5250	4.57	20241209	1.37	N	122310	500	72 억	238132	N	N	N	N
112	20241211	100809	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5550	10	2	0.18	62246930	11249	11.19	5540	5600	5460	7200	3880	5540	5533.55	1.64	0	4327	5866	5702	5496	5332	5126	5785	5415	73	1660	500	4090	10	1	14553844	808	6.47	0.78	12	0.08	858.00	7137.00	7160	20240202	-22.49	5250	20241209	5.71	7160	-22.49	20240202	5250	5.71	20241209	7160	-22.49	20240202	5250	5.71	20241209	1.37	N	122310	500	72 억	238132	N	N	N	N
113	20241211	090812	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5540	0	3	0.00	17578260	3193	3.18	5540	5600	5460	7200	3880	5540	5505.25	1.64	0	1135	5866	5702	5496	5332	5126	5785	5415	73	1660	500	4090	10	1	14553844	806	6.46	0.78	12	0.02	858.00	7137.00	7160	20240202	-22.63	5250	20241209	5.52	7160	-22.63	20240202	5250	5.52	20241209	7160	-22.63	20240202	5250	5.52	20241209	1.37	N	122310	500	72 억	238132	N	N	N	N
114	20241210	160803	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5540	190	2	3.55	556816630	100530	158.80	5290	5660	5290	6950	3750	5350	5538.86	1.55	0	11968	5576	5462	5356	5242	5136	5410	5190	73	1600	500	3950	10	1	14553844	806	6.46	0.78	12	0.69	858.00	7137.00	7160	20240202	-22.63	5250	20241209	5.52	7160	-22.63	20240202	5250	5.52	20241209	7160	-22.63	20240202	5250	5.52	20241209	1.38	N	122310	500	72 억	226203	N	N	N	N
115	20241210	150803	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5530	180	2	3.36	536507600	96843	152.97	5290	5660	5290	6950	3750	5350	5540.02	1.55	0	11932	5576	5462	5356	5242	5136	5410	5190	73	1600	500	3950	10	1	14553844	805	6.45	0.77	12	0.67	858.00	7137.00	7160	20240202	-22.77	5250	20241209	5.33	7160	-22.77	20240202	5250	5.33	20241209	7160	-22.77	20240202	5250	5.33	20241209	1.38	N	122310	500	72 억	226203	N	N	N	N
116	20241210	140803	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5550	200	2	3.74	347476570	62648	98.96	5290	5660	5290	6950	3750	5350	5546.57	1.55	0	11689	5576	5462	5356	5242	5136	5410	5190	73	1600	500	3950	10	1	14553844	808	6.47	0.78	12	0.43	858.00	7137.00	7160	20240202	-22.49	5250	20241209	5.71	7160	-22.49	20240202	5250	5.71	20241209	7160	-22.49	20240202	5250	5.71	20241209	1.38	N	122310	500	72 억	226203	N	N	N	N
117	20241210	130803	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5650	300	2	5.61	188225750	34088	53.84	5290	5660	5290	6950	3750	5350	5521.89	1.55	0	9427	5576	5462	5356	5242	5136	5410	5190	73	1600	500	3950	10	1	14553844	822	6.59	0.79	12	0.23	858.00	7137.00	7160	20240202	-21.09	5250	20241209	7.62	7160	-21.09	20240202	5250	7.62	20241209	7160	-21.09	20240202	5250	7.62	20241209	1.38	N	122310	500	72 억	226203	N	N	N	N
118	20241210	120803	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5550	200	2	3.74	127392550	23256	36.73	5290	5550	5290	6950	3750	5350	5477.97	1.55	0	6696	5576	5462	5356	5242	5136	5410	5190	73	1600	500	3950	10	1	14553844	808	6.47	0.78	12	0.16	858.00	7137.00	7160	20240202	-22.49	5250	20241209	5.71	7160	-22.49	20240202	5250	5.71	20241209	7160	-22.49	20240202	5250	5.71	20241209	1.38	N	122310	500	72 억	226203	N	N	N	N
119	20241210	110802	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5530	180	2	3.36	82795880	15161	23.95	5290	5530	5290	6950	3750	5350	5461.29	1.55	0	5145	5576	5462	5356	5242	5136	5410	5190	73	1600	500	3950	10	1	14553844	805	6.45	0.77	12	0.10	858.00	7137.00	7160	20240202	-22.77	5250	20241209	5.33	7160	-22.77	20240202	5250	5.33	20241209	7160	-22.77	20240202	5250	5.33	20241209	1.38	N	122310	500	72 억	226203	N	N	N	N
120	20241210	100803	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5500	150	2	2.80	65568620	12036	19.01	5290	5520	5290	6950	3750	5350	5447.91	1.55	0	3182	5576	5462	5356	5242	5136	5410	5190	73	1600	500	3950	10	1	14553844	800	6.41	0.77	12	0.08	858.00	7137.00	7160	20240202	-23.18	5250	20241209	4.76	7160	-23.18	20240202	5250	4.76	20241209	7160	-23.18	20240202	5250	4.76	20241209	1.38	N	122310	500	72 억	226203	N	N	N	N
121	20241210	090808	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5410	60	2	1.12	7667330	1430	2.26	5290	5430	5290	6950	3750	5350	5361.98	1.55	0	844	5576	5462	5356	5242	5136	5410	5190	73	1600	500	3950	10	1	14553844	787	6.31	0.76	12	0.01	858.00	7137.00	7160	20240202	-24.44	5250	20241209	3.05	7160	-24.44	20240202	5250	3.05	20241209	7160	-24.44	20240202	5250	3.05	20241209	1.38	N	122310	500	72 억	226203	N	N	N	N
122	20241209	160800	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	5350	-210	5	-3.78	337944840	63274	188.64	5470	5470	5250	7220	3900	5560	5340.97	1.63	0	-11137	5746	5652	5506	5412	5266	5580	5340	73	1660	500	4110	10	1	14553844	779	6.24	0.75	12	0.43	858.00	7137.00	7160	20240202	-25.28	5250	20241209	1.90	7160	-25.28	20240202	5250	1.90	20241209	7160	-25.28	20240202	5250	1.90	20241209	1.37	N	122310	500	72 억	237340	N	N	N	N
123	20241209	150800	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	5370	-190	5	-3.42	326583880	61157	182.33	5470	5470	5250	7220	3900	5560	5340.09	1.63	0	-10436	5746	5652	5506	5412	5266	5580	5340	73	1660	500	4110	10	1	14553844	782	6.26	0.75	12	0.42	858.00	7137.00	7160	20240202	-25.00	5250	20241209	2.29	7160	-25.00	20240202	5250	2.29	20241209	7160	-25.00	20240202	5250	2.29	20241209	1.37	N	122310	500	72 억	237340	N	N	N	N
124	20241209	140802	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	5320	-240	5	-4.32	236240050	44303	132.08	5470	5470	5250	7220	3900	5560	5332.37	1.63	0	-3668	5746	5652	5506	5412	5266	5580	5340	73	1660	500	4110	10	1	14553844	774	6.20	0.75	12	0.30	858.00	7137.00	7160	20240202	-25.70	5250	20241209	1.33	7160	-25.70	20240202	5250	1.33	20241209	7160	-25.70	20240202	5250	1.33	20241209	1.37	N	122310	500	72 억	237340	N	N	N	N
125	20241209	130804	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	5260	-300	5	-5.40	217945350	40832	121.73	5470	5470	5250	7220	3900	5560	5337.61	1.63	0	-2931	5746	5652	5506	5412	5266	5580	5340	73	1660	500	4110	10	1	14553844	766	6.13	0.74	12	0.28	858.00	7137.00	7160	20240202	-26.54	5250	20241209	0.19	7160	-26.54	20240202	5250	0.19	20241209	7160	-26.54	20240202	5250	0.19	20241209	1.37	N	122310	500	72 억	237340	N	N	N	N
126	20241209	120800	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	5260	-300	5	-5.40	211492390	39609	118.09	5470	5470	5250	7220	3900	5560	5339.50	1.63	0	-3035	5746	5652	5506	5412	5266	5580	5340	73	1660	500	4110	10	1	14553844	766	6.13	0.74	12	0.27	858.00	7137.00	7160	20240202	-26.54	5250	20241209	0.19	7160	-26.54	20240202	5250	0.19	20241209	7160	-26.54	20240202	5250	0.19	20241209	1.37	N	122310	500	72 억	237340	N	N	N	N
127	20241209	110801	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	5310	-250	5	-4.50	180950900	33825	100.84	5470	5470	5250	7220	3900	5560	5349.62	1.63	0	-2462	5746	5652	5506	5412	5266	5580	5340	73	1660	500	4110	10	1	14553844	773	6.19	0.74	12	0.23	858.00	7137.00	7160	20240202	-25.84	5250	20241209	1.14	7160	-25.84	20240202	5250	1.14	20241209	7160	-25.84	20240202	5250	1.14	20241209	1.37	N	122310	500	72 억	237340	N	N	N	N
128	20241209	100800	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	5370	-190	5	-3.42	154601140	28884	86.11	5470	5470	5250	7220	3900	5560	5352.48	1.63	0	-702	5746	5652	5506	5412	5266	5580	5340	73	1660	500	4110	10	1	14553844	782	6.26	0.75	12	0.20	858.00	7137.00	7160	20240202	-25.00	5250	20241209	2.29	7160	-25.00	20240202	5250	2.29	20241209	7160	-25.00	20240202	5250	2.29	20241209	1.37	N	122310	500	72 억	237340	N	N	N	N
129	20241209	090756	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	5390	-170	5	-3.06	42659440	7860	23.43	5470	5470	5360	7220	3900	5560	5427.41	1.63	0	-199	5746	5652	5506	5412	5266	5580	5340	73	1660	500	4110	10	1	14553844	784	6.28	0.76	12	0.05	858.00	7137.00	7160	20240202	-24.72	5360	20241209	0.56	7160	-24.72	20240202	5360	0.56	20241209	7160	-24.72	20240202	5360	0.56	20241209	1.37	N	122310	500	72 억	237340	N	N	N	N
130	20241206	160753	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	5560	30	2	0.54	184283130	33539	220.13	5580	5600	5360	7180	3880	5530	5494.58	1.64	0	-1913	5730	5630	5560	5460	5390	5595	5425	73	1650	500	4090	10	1	14553844	809	6.48	0.78	12	0.23	858.00	7137.00	7160	20240202	-22.35	5360	20241206	3.73	7160	-22.35	20240202	5360	3.73	20241206	7160	-22.35	20240202	5360	3.73	20241206	1.36	N	122310	500	72 억	239271	N	N	N	N
131	20241206	150758	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	5530	0	3	0.00	183721740	33438	219.47	5580	5600	5360	7180	3880	5530	5494.40	1.64	0	-1912	5730	5630	5560	5460	5390	5595	5425	73	1650	500	4090	10	1	14553844	805	6.45	0.77	12	0.23	858.00	7137.00	7160	20240202	-22.77	5360	20241206	3.17	7160	-22.77	20240202	5360	3.17	20241206	7160	-22.77	20240202	5360	3.17	20241206	1.36	N	122310	500	72 억	239271	N	N	N	N
132	20241206	140755	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	5540	10	2	0.18	162499180	29610	194.34	5580	5600	5360	7180	3880	5530	5487.98	1.64	0	-4381	5730	5630	5560	5460	5390	5595	5425	73	1650	500	4090	10	1	14553844	806	6.46	0.78	12	0.20	858.00	7137.00	7160	20240202	-22.63	5360	20241206	3.36	7160	-22.63	20240202	5360	3.36	20241206	7160	-22.63	20240202	5360	3.36	20241206	1.36	N	122310	500	72 억	239271	N	N	N	N
133	20241206	130756	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	5540	10	2	0.18	142832930	26048	170.96	5580	5600	5360	7180	3880	5530	5483.45	1.64	0	-3509	5730	5630	5560	5460	5390	5595	5425	73	1650	500	4090	10	1	14553844	806	6.46	0.78	12	0.18	858.00	7137.00	7160	20240202	-22.63	5360	20241206	3.36	7160	-22.63	20240202	5360	3.36	20241206	7160	-22.63	20240202	5360	3.36	20241206	1.36	N	122310	500	72 억	239271	N	N	N	N
134	20241206	120752	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	5420	-110	5	-1.99	65672260	12038	79.01	5580	5600	5360	7180	3880	5530	5455.41	1.64	0	-2741	5730	5630	5560	5460	5390	5595	5425	73	1650	500	4090	10	1	14553844	789	6.32	0.76	12	0.08	858.00	7137.00	7160	20240202	-24.30	5360	20241206	1.12	7160	-24.30	20240202	5360	1.12	20241206	7160	-24.30	20240202	5360	1.12	20241206	1.36	N	122310	500	72 억	239271	N	N	N	N
135	20241206	110750	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	5420	-110	5	-1.99	60184850	11022	72.34	5580	5600	5380	7180	3880	5530	5460.43	1.64	0	-2745	5730	5630	5560	5460	5390	5595	5425	73	1650	500	4090	10	1	14553844	789	6.32	0.76	12	0.08	858.00	7137.00	7160	20240202	-24.30	5380	20241206	0.74	7160	-24.30	20240202	5380	0.74	20241206	7160	-24.30	20240202	5380	0.74	20241206	1.36	N	122310	500	72 억	239271	N	N	N	N
136	20241206	100749	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	5530	0	3	0.00	18499810	3337	21.90	5580	5600	5490	7180	3880	5530	5543.84	1.64	0	-1558	5730	5630	5560	5460	5390	5595	5425	73	1650	500	4090	10	1	14553844	805	6.45	0.77	12	0.02	858.00	7137.00	7160	20240202	-22.77	5490	20241206	0.73	7160	-22.77	20240202	5490	0.73	20241206	7160	-22.77	20240202	5490	0.73	20241206	1.36	N	122310	500	72 억	239271	N	N	N	N
137	20241206	090755	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5570	40	2	0.72	7506530	1347	8.84	5580	5600	5520	7180	3880	5530	5572.78	1.64	0	-1004	5730	5630	5560	5460	5390	5595	5425	73	1650	500	4090	10	1	14553844	811	6.49	0.78	12	0.01	858.00	7137.00	7160	20240202	-22.21	5490	20241115	1.46	7160	-22.21	20240202	5490	1.46	20241115	7160	-22.21	20240202	5490	1.46	20241115	1.36	N	122310	500	72 억	239271	N	N	N	N
138	20241205	160741	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	5530	-140	5	-2.47	84378520	15233	74.79	5660	5660	5490	7370	3970	5670	5539.19	1.68	0	-5794	5816	5742	5626	5552	5436	5780	5590	73	1700	500	4190	10	1	14553844	805	6.45	0.77	12	0.10	858.00	7137.00	7160	20240202	-22.77	5490	20241205	0.73	7160	-22.77	20240202	5490	0.73	20241205	7160	-22.77	20240202	5490	0.73	20241205	1.36	N	122310	500	72 억	244920	N	N	N	N
139	20241205	150746	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	5530	-140	5	-2.47	75216760	13571	66.63	5660	5660	5490	7370	3970	5670	5542.46	1.68	0	-5164	5816	5742	5626	5552	5436	5780	5590	73	1700	500	4190	10	1	14553844	805	6.45	0.77	12	0.09	858.00	7137.00	7160	20240202	-22.77	5490	20241205	0.73	7160	-22.77	20240202	5490	0.73	20241205	7160	-22.77	20240202	5490	0.73	20241205	1.36	N	122310	500	72 억	244920	N	N	N	N
140	20241205	140732	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5530	-140	5	-2.47	55193540	9936	48.78	5660	5660	5510	7370	3970	5670	5554.91	1.68	0	-3391	5816	5742	5626	5552	5436	5780	5590	73	1700	500	4190	10	1	14553844	805	6.45	0.77	12	0.07	858.00	7137.00	7160	20240202	-22.77	5490	20241115	0.73	7160	-22.77	20240202	5490	0.73	20241115	7160	-22.77	20240202	5490	0.73	20241115	1.36	N	122310	500	72 억	244920	N	N	N	N
141	20241205	130742	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5550	-120	5	-2.12	42685830	7672	37.67	5660	5660	5540	7370	3970	5670	5563.85	1.68	0	-2751	5816	5742	5626	5552	5436	5780	5590	73	1700	500	4190	10	1	14553844	808	6.47	0.78	12	0.05	858.00	7137.00	7160	20240202	-22.49	5490	20241115	1.09	7160	-22.49	20240202	5490	1.09	20241115	7160	-22.49	20240202	5490	1.09	20241115	1.36	N	122310	500	72 억	244920	N	N	N	N
142	20241205	120743	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5560	-110	5	-1.94	36869490	6626	32.53	5660	5660	5540	7370	3970	5670	5564.37	1.68	0	-2327	5816	5742	5626	5552	5436	5780	5590	73	1700	500	4190	10	1	14553844	809	6.48	0.78	12	0.05	858.00	7137.00	7160	20240202	-22.35	5490	20241115	1.28	7160	-22.35	20240202	5490	1.28	20241115	7160	-22.35	20240202	5490	1.28	20241115	1.36	N	122310	500	72 억	244920	N	N	N	N
143	20241205	110741	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5580	-90	5	-1.59	32935870	5920	29.06	5660	5660	5540	7370	3970	5670	5563.49	1.68	0	-2282	5816	5742	5626	5552	5436	5780	5590	73	1700	500	4190	10	1	14553844	812	6.50	0.78	12	0.04	858.00	7137.00	7160	20240202	-22.07	5490	20241115	1.64	7160	-22.07	20240202	5490	1.64	20241115	7160	-22.07	20240202	5490	1.64	20241115	1.36	N	122310	500	72 억	244920	N	N	N	N
144	20241205	100738	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5560	-110	5	-1.94	29132320	5236	25.71	5660	5660	5540	7370	3970	5670	5563.85	1.68	0	-2272	5816	5742	5626	5552	5436	5780	5590	73	1700	500	4190	10	1	14553844	809	6.48	0.78	12	0.04	858.00	7137.00	7160	20240202	-22.35	5490	20241115	1.28	7160	-22.35	20240202	5490	1.28	20241115	7160	-22.35	20240202	5490	1.28	20241115	1.36	N	122310	500	72 억	244920	N	N	N	N
145	20241205	090744	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5570	-100	5	-1.76	4579910	822	4.04	5660	5660	5540	7370	3970	5670	5571.67	1.68	0	-791	5816	5742	5626	5552	5436	5780	5590	73	1700	500	4190	10	1	14553844	811	6.49	0.78	12	0.01	858.00	7137.00	7160	20240202	-22.21	5490	20241115	1.46	7160	-22.21	20240202	5490	1.46	20241115	7160	-22.21	20240202	5490	1.46	20241115	1.36	N	122310	500	72 억	244920	N	N	N	N
146	20241204	160729	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5670	10	2	0.18	113251170	20365	159.35	5510	5700	5510	7350	3970	5660	5561.05	1.70	0	-2215	5753	5706	5653	5606	5553	5730	5630	73	1690	500	4180	10	1	14553844	825	6.61	0.79	12	0.14	858.00	7137.00	7160	20240202	-20.81	5490	20241115	3.28	7160	-20.81	20240202	5490	3.28	20241115	7160	-20.81	20240202	5490	3.28	20241115	1.36	N	122310	500	72 억	247077	N	N	N	N
147	20241204	150730	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5580	-80	5	-1.41	101716400	18326	143.40	5510	5700	5510	7350	3970	5660	5550.39	1.70	0	-2090	5753	5706	5653	5606	5553	5730	5630	73	1690	500	4180	10	1	14553844	812	6.50	0.78	12	0.13	858.00	7137.00	7160	20240202	-22.07	5490	20241115	1.64	7160	-22.07	20240202	5490	1.64	20241115	7160	-22.07	20240202	5490	1.64	20241115	1.36	N	122310	500	72 억	247077	N	N	N	N
148	20241204	140729	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5550	-110	5	-1.94	90690280	16343	127.88	5510	5700	5510	7350	3970	5660	5549.18	1.70	0	-1734	5753	5706	5653	5606	5553	5730	5630	73	1690	500	4180	10	1	14553844	808	6.47	0.78	12	0.11	858.00	7137.00	7160	20240202	-22.49	5490	20241115	1.09	7160	-22.49	20240202	5490	1.09	20241115	7160	-22.49	20240202	5490	1.09	20241115	1.36	N	122310	500	72 억	247077	N	N	N	N
149	20241204	130727	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5640	-20	5	-0.35	82238240	14832	116.06	5510	5700	5510	7350	3970	5660	5544.65	1.70	0	-665	5753	5706	5653	5606	5553	5730	5630	73	1690	500	4180	10	1	14553844	821	6.57	0.79	12	0.10	858.00	7137.00	7160	20240202	-21.23	5490	20241115	2.73	7160	-21.23	20240202	5490	2.73	20241115	7160	-21.23	20240202	5490	2.73	20241115	1.36	N	122310	500	72 억	247077	N	N	N	N
150	20241204	120724	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5600	-60	5	-1.06	77667820	14015	109.66	5510	5700	5510	7350	3970	5660	5541.76	1.70	0	-317	5753	5706	5653	5606	5553	5730	5630	73	1690	500	4180	10	1	14553844	815	6.53	0.78	12	0.10	858.00	7137.00	7160	20240202	-21.79	5490	20241115	2.00	7160	-21.79	20240202	5490	2.00	20241115	7160	-21.79	20240202	5490	2.00	20241115	1.36	N	122310	500	72 억	247077	N	N	N	N
151	20241204	110715	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5530	-130	5	-2.30	67284000	12143	95.02	5510	5700	5510	7350	3970	5660	5540.97	1.70	0	486	5753	5706	5653	5606	5553	5730	5630	73	1690	500	4180	10	1	14553844	805	6.45	0.77	12	0.08	858.00	7137.00	7160	20240202	-22.77	5490	20241115	0.73	7160	-22.77	20240202	5490	0.73	20241115	7160	-22.77	20240202	5490	0.73	20241115	1.36	N	122310	500	72 억	247077	N	N	N	N
152	20241204	100718	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5570	-90	5	-1.59	63157130	11399	89.19	5510	5700	5510	7350	3970	5660	5540.59	1.70	0	541	5753	5706	5653	5606	5553	5730	5630	73	1690	500	4180	10	1	14553844	811	6.49	0.78	12	0.08	858.00	7137.00	7160	20240202	-22.21	5490	20241115	1.46	7160	-22.21	20240202	5490	1.46	20241115	7160	-22.21	20240202	5490	1.46	20241115	1.36	N	122310	500	72 억	247077	N	N	N	N
153	20241204	090731	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5630	-30	5	-0.53	24507840	4422	34.60	5510	5700	5510	7350	3970	5660	5542.25	1.70	0	973	5753	5706	5653	5606	5553	5730	5630	73	1690	500	4180	10	1	14553844	819	6.56	0.79	12	0.03	858.00	7137.00	7160	20240202	-21.37	5490	20241115	2.55	7160	-21.37	20240202	5490	2.55	20241115	7160	-21.37	20240202	5490	2.55	20241115	1.36	N	122310	500	72 억	247077	N	N	N	N
154	20241203	160801	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5660	30	2	0.53	71976300	12741	127.28	5630	5700	5600	7310	3950	5630	5649.19	1.71	0	-2170	5730	5680	5650	5600	5570	5665	5585	73	1680	500	4160	10	1	14553844	824	6.60	0.79	12	0.09	858.00	7137.00	7160	20240202	-20.95	5490	20241115	3.10	7160	-20.95	20240202	5490	3.10	20241115	7160	-20.95	20240202	5490	3.10	20241115	1.36	N	122310	500	72 억	249246	N	N	N	N
155	20241203	150827	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5660	30	2	0.53	58545290	10368	103.58	5630	5700	5600	7310	3950	5630	5646.73	1.71	0	-2161	5730	5680	5650	5600	5570	5665	5585	73	1680	500	4160	10	1	14553844	824	6.60	0.79	12	0.07	858.00	7137.00	7160	20240202	-20.95	5490	20241115	3.10	7160	-20.95	20240202	5490	3.10	20241115	7160	-20.95	20240202	5490	3.10	20241115	1.36	N	122310	500	72 억	249246	N	N	N	N
156	20241203	140816	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5670	40	2	0.71	44372330	7866	78.58	5630	5700	5600	7310	3950	5630	5641.03	1.71	0	-1578	5730	5680	5650	5600	5570	5665	5585	73	1680	500	4160	10	1	14553844	825	6.61	0.79	12	0.05	858.00	7137.00	7160	20240202	-20.81	5490	20241115	3.28	7160	-20.81	20240202	5490	3.28	20241115	7160	-20.81	20240202	5490	3.28	20241115	1.36	N	122310	500	72 억	249246	N	N	N	N
157	20241203	130818	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5630	0	3	0.00	35729800	6340	63.34	5630	5700	5600	7310	3950	5630	5635.62	1.71	0	-527	5730	5680	5650	5600	5570	5665	5585	73	1680	500	4160	10	1	14553844	819	6.56	0.79	12	0.04	858.00	7137.00	7160	20240202	-21.37	5490	20241115	2.55	7160	-21.37	20240202	5490	2.55	20241115	7160	-21.37	20240202	5490	2.55	20241115	1.36	N	122310	500	72 억	249246	N	N	N	N
158	20241203	120827	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5640	10	2	0.18	26741020	4749	47.44	5630	5700	5600	7310	3950	5630	5630.87	1.71	0	-44	5730	5680	5650	5600	5570	5665	5585	73	1680	500	4160	10	1	14553844	821	6.57	0.79	12	0.03	858.00	7137.00	7160	20240202	-21.23	5490	20241115	2.73	7160	-21.23	20240202	5490	2.73	20241115	7160	-21.23	20240202	5490	2.73	20241115	1.36	N	122310	500	72 억	249246	N	N	N	N
159	20241203	110809	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5640	10	2	0.18	18512340	3290	32.87	5630	5700	5600	7310	3950	5630	5626.85	1.71	0	-40	5730	5680	5650	5600	5570	5665	5585	73	1680	500	4160	10	1	14553844	821	6.57	0.79	12	0.02	858.00	7137.00	7160	20240202	-21.23	5490	20241115	2.73	7160	-21.23	20240202	5490	2.73	20241115	7160	-21.23	20240202	5490	2.73	20241115	1.36	N	122310	500	72 억	249246	N	N	N	N
160	20241203	100756	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5640	10	2	0.18	18213720	3237	32.34	5630	5700	5600	7310	3950	5630	5626.73	1.71	0	-41	5730	5680	5650	5600	5570	5665	5585	73	1680	500	4160	10	1	14553844	821	6.57	0.79	12	0.02	858.00	7137.00	7160	20240202	-21.23	5490	20241115	2.73	7160	-21.23	20240202	5490	2.73	20241115	7160	-21.23	20240202	5490	2.73	20241115	1.36	N	122310	500	72 억	249246	N	N	N	N
161	20241203	090748	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5700	70	2	1.24	1533360	272	2.72	5630	5700	5630	7310	3950	5630	5637.35	1.71	0	-45	5730	5680	5650	5600	5570	5665	5585	73	1680	500	4160	10	1	14553844	830	6.64	0.80	12	0.00	858.00	7137.00	7160	20240202	-20.39	5490	20241115	3.83	7160	-20.39	20240202	5490	3.83	20241115	7160	-20.39	20240202	5490	3.83	20241115	1.36	N	122310	500	72 억	249246	N	N	N	N
162	20241202	160737	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5630	-40	5	-0.71	53672440	9508	113.54	5700	5700	5620	7370	3970	5670	5644.98	1.74	0	-3316	5883	5776	5713	5606	5543	5745	5575	73	1700	500	4190	10	1	14553844	819	6.56	0.79	12	0.07	858.00	7137.00	7160	20240202	-21.37	5490	20241115	2.55	7160	-21.37	20240202	5490	2.55	20241115	7160	-21.37	20240202	5490	2.55	20241115	1.36	N	122310	500	72 억	252541	N	N	N	N
163	20241202	150841	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5650	-20	5	-0.35	48803850	8644	103.22	5700	5700	5620	7370	3970	5670	5645.98	1.74	0	-3193	5883	5776	5713	5606	5543	5745	5575	73	1700	500	4190	10	1	14553844	822	6.59	0.79	12	0.06	858.00	7137.00	7160	20240202	-21.09	5490	20241115	2.91	7160	-21.09	20240202	5490	2.91	20241115	7160	-21.09	20240202	5490	2.91	20241115	1.36	N	122310	500	72 억	252541	N	N	N	N
164	20241202	140757	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5660	-10	5	-0.18	42586700	7543	90.08	5700	5700	5620	7370	3970	5670	5645.86	1.74	0	-2956	5883	5776	5713	5606	5543	5745	5575	73	1700	500	4190	10	1	14553844	824	6.60	0.79	12	0.05	858.00	7137.00	7160	20240202	-20.95	5490	20241115	3.10	7160	-20.95	20240202	5490	3.10	20241115	7160	-20.95	20240202	5490	3.10	20241115	1.36	N	122310	500	72 억	252541	N	N	N	N
165	20241202	130752	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5650	-20	5	-0.35	37458540	6638	79.27	5700	5700	5620	7370	3970	5670	5643.05	1.74	0	-2738	5883	5776	5713	5606	5543	5745	5575	73	1700	500	4190	10	1	14553844	822	6.59	0.79	12	0.05	858.00	7137.00	7160	20240202	-21.09	5490	20241115	2.91	7160	-21.09	20240202	5490	2.91	20241115	7160	-21.09	20240202	5490	2.91	20241115	1.36	N	122310	500	72 억	252541	N	N	N	N
166	20241202	120809	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5670	0	3	0.00	33256020	5895	70.40	5700	5700	5620	7370	3970	5670	5641.39	1.74	0	-2245	5883	5776	5713	5606	5543	5745	5575	73	1700	500	4190	10	1	14553844	825	6.61	0.79	12	0.04	858.00	7137.00	7160	20240202	-20.81	5490	20241115	3.28	7160	-20.81	20240202	5490	3.28	20241115	7160	-20.81	20240202	5490	3.28	20241115	1.36	N	122310	500	72 억	252541	N	N	N	N
167	20241202	110726	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5650	-20	5	-0.35	23310620	4134	49.37	5700	5700	5620	7370	3970	5670	5638.76	1.74	0	-1375	5883	5776	5713	5606	5543	5745	5575	73	1700	500	4190	10	1	14553844	822	6.59	0.79	12	0.03	858.00	7137.00	7160	20240202	-21.09	5490	20241115	2.91	7160	-21.09	20240202	5490	2.91	20241115	7160	-21.09	20240202	5490	2.91	20241115	1.36	N	122310	500	72 억	252541	N	N	N	N
168	20241202	100730	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5670	0	3	0.00	19917480	3531	42.17	5700	5700	5620	7370	3970	5670	5640.75	1.74	0	-1322	5883	5776	5713	5606	5543	5745	5575	73	1700	500	4190	10	1	14553844	825	6.61	0.79	12	0.02	858.00	7137.00	7160	20240202	-20.81	5490	20241115	3.28	7160	-20.81	20240202	5490	3.28	20241115	7160	-20.81	20240202	5490	3.28	20241115	1.36	N	122310	500	72 억	252541	N	N	N	N
169	20241202	090728	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5670	0	3	0.00	386780	68	0.81	5700	5700	5670	7370	3970	5670	5687.94	1.74	0	-27	5883	5776	5713	5606	5543	5745	5575	73	1700	500	4190	10	1	14553844	825	6.61	0.79	12	0.00	858.00	7137.00	7160	20240202	-20.81	5490	20241115	3.28	7160	-20.81	20240202	5490	3.28	20241115	7160	-20.81	20240202	5490	3.28	20241115	1.36	N	122310	500	72 억	252541	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History