KissMeData/238120/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	161058	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	3025	-40	5	-1.31	145274650	47881	140.18	3030	3085	3015	3980	2150	3065	3034.07	1.89	10808	10808	3168	3116	3053	3001	2938	3142	3027	72	915	500	1830	5	1	14378896	435	13.44	1.39	12	0.33	225.00	2178.00	4640	20240326	-34.81	2575	20241209	17.48	4640	-34.81	20240326	2575	17.48	20241209	4640	-34.81	20240326	2575	17.48	20241209	2.86	N	238120	500	71 억	272298	N	N	N	N
3	20241231	151042	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	3025	-40	5	-1.31	145274650	47881	140.18	3030	3085	3015	3980	2150	3065	3034.07	1.89	10808	10808	3168	3116	3053	3001	2938	3142	3027	72	915	500	1830	5	1	14378896	435	13.44	1.39	12	0.33	225.00	2178.00	4640	20240326	-34.81	2575	20241209	17.48	4640	-34.81	20240326	2575	17.48	20241209	4640	-34.81	20240326	2575	17.48	20241209	2.86	N	238120	500	71 억	272298	N	N	N	N
4	20241231	141057	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	3025	-40	5	-1.31	145274650	47881	140.18	3030	3085	3015	3980	2150	3065	3034.07	1.89	10808	10808	3168	3116	3053	3001	2938	3142	3027	72	915	500	1830	5	1	14378896	435	13.44	1.39	12	0.33	225.00	2178.00	4640	20240326	-34.81	2575	20241209	17.48	4640	-34.81	20240326	2575	17.48	20241209	4640	-34.81	20240326	2575	17.48	20241209	2.86	N	238120	500	71 억	272298	N	N	N	N
5	20241231	131058	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	3025	-40	5	-1.31	145274650	47881	140.18	3030	3085	3015	3980	2150	3065	3034.07	1.89	10808	10808	3168	3116	3053	3001	2938	3142	3027	72	915	500	1830	5	1	14378896	435	13.44	1.39	12	0.33	225.00	2178.00	4640	20240326	-34.81	2575	20241209	17.48	4640	-34.81	20240326	2575	17.48	20241209	4640	-34.81	20240326	2575	17.48	20241209	2.86	N	238120	500	71 억	272298	N	N	N	N
6	20241231	121056	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	3025	-40	5	-1.31	145274650	47881	140.18	3030	3085	3015	3980	2150	3065	3034.07	1.89	10808	10808	3168	3116	3053	3001	2938	3142	3027	72	915	500	1830	5	1	14378896	435	13.44	1.39	12	0.33	225.00	2178.00	4640	20240326	-34.81	2575	20241209	17.48	4640	-34.81	20240326	2575	17.48	20241209	4640	-34.81	20240326	2575	17.48	20241209	2.86	N	238120	500	71 억	272298	N	N	N	N
7	20241231	111056	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	3025	-40	5	-1.31	145274650	47881	140.18	3030	3085	3015	3980	2150	3065	3034.07	1.89	10808	10808	3168	3116	3053	3001	2938	3142	3027	72	915	500	1830	5	1	14378896	435	13.44	1.39	12	0.33	225.00	2178.00	4640	20240326	-34.81	2575	20241209	17.48	4640	-34.81	20240326	2575	17.48	20241209	4640	-34.81	20240326	2575	17.48	20241209	2.86	N	238120	500	71 억	272298	N	N	N	N
8	20241231	101050	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	3025	-40	5	-1.31	145274650	47881	140.18	3030	3085	3015	3980	2150	3065	3034.07	1.89	10808	10808	3168	3116	3053	3001	2938	3142	3027	72	915	500	1830	5	1	14378896	435	13.44	1.39	12	0.33	225.00	2178.00	4640	20240326	-34.81	2575	20241209	17.48	4640	-34.81	20240326	2575	17.48	20241209	4640	-34.81	20240326	2575	17.48	20241209	2.86	N	238120	500	71 억	272298	N	N	N	N
9	20241231	091052	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	3025	-40	5	-1.31	145274650	47881	140.18	3030	3085	3015	3980	2150	3065	3034.07	1.89	10808	10808	3168	3116	3053	3001	2938	3142	3027	72	915	500	1830	5	1	14378896	435	13.44	1.39	12	0.33	225.00	2178.00	4640	20240326	-34.81	2575	20241209	17.48	4640	-34.81	20240326	2575	17.48	20241209	4640	-34.81	20240326	2575	17.48	20241209	2.86	N	238120	500	71 억	272298	N	N	N	N
10	20241230	161050	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	3025	-40	5	-1.31	145201900	47857	140.11	3030	3085	3015	3980	2150	3065	3034.07	1.82	0	10808	3168	3116	3053	3001	2938	3142	3027	72	915	500	1830	5	1	14378896	435	13.44	1.39	12	0.33	225.00	2178.00	4640	20240326	-34.81	2575	20241209	17.48	4640	-34.81	20240326	2575	17.48	20241209	4640	-34.81	20240326	2575	17.48	20241209	2.86	N	238120	500	71 억	261490	N	N	N	N
11	20241230	151054	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	3040	-25	5	-0.82	131778595	43426	127.14	3030	3085	3015	3980	2150	3065	3034.56	1.82	0	12671	3168	3116	3053	3001	2938	3142	3027	72	915	500	1830	5	1	14378896	437	13.51	1.40	12	0.30	225.00	2178.00	4640	20240326	-34.48	2575	20241209	18.06	4640	-34.48	20240326	2575	18.06	20241209	4640	-34.48	20240326	2575	18.06	20241209	2.86	N	238120	500	71 억	261490	N	N	N	N
12	20241230	141055	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	3050	-15	5	-0.49	120023895	39551	115.79	3030	3085	3015	3980	2150	3065	3034.66	1.82	0	13435	3168	3116	3053	3001	2938	3142	3027	72	915	500	1830	5	1	14378896	439	13.56	1.40	12	0.28	225.00	2178.00	4640	20240326	-34.27	2575	20241209	18.45	4640	-34.27	20240326	2575	18.45	20241209	4640	-34.27	20240326	2575	18.45	20241209	2.86	N	238120	500	71 억	261490	N	N	N	N
13	20241230	131055	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	3050	-15	5	-0.49	118928070	39190	114.73	3030	3085	3015	3980	2150	3065	3034.65	1.82	0	13459	3168	3116	3053	3001	2938	3142	3027	72	915	500	1830	5	1	14378896	439	13.56	1.40	12	0.27	225.00	2178.00	4640	20240326	-34.27	2575	20241209	18.45	4640	-34.27	20240326	2575	18.45	20241209	4640	-34.27	20240326	2575	18.45	20241209	2.86	N	238120	500	71 억	261490	N	N	N	N
14	20241230	121050	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	3030	-35	5	-1.14	117865380	38840	113.71	3030	3085	3015	3980	2150	3065	3034.64	1.82	0	13763	3168	3116	3053	3001	2938	3142	3027	72	915	500	1830	5	1	14378896	436	13.47	1.39	12	0.27	225.00	2178.00	4640	20240326	-34.70	2575	20241209	17.67	4640	-34.70	20240326	2575	17.67	20241209	4640	-34.70	20240326	2575	17.67	20241209	2.86	N	238120	500	71 억	261490	N	N	N	N
15	20241230	111053	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	3065	0	3	0.00	84895330	27946	81.82	3030	3085	3015	3980	2150	3065	3037.83	1.82	0	10646	3168	3116	3053	3001	2938	3142	3027	72	915	500	1830	5	1	14378896	441	13.62	1.41	12	0.19	225.00	2178.00	4640	20240326	-33.94	2575	20241209	19.03	4640	-33.94	20240326	2575	19.03	20241209	4640	-33.94	20240326	2575	19.03	20241209	2.86	N	238120	500	71 억	261490	N	N	N	N
16	20241230	101052	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	3080	15	2	0.49	84570495	27840	81.51	3030	3085	3015	3980	2150	3065	3037.73	1.82	0	10660	3168	3116	3053	3001	2938	3142	3027	72	915	500	1830	5	1	14378896	443	13.69	1.41	12	0.19	225.00	2178.00	4640	20240326	-33.62	2575	20241209	19.61	4640	-33.62	20240326	2575	19.61	20241209	4640	-33.62	20240326	2575	19.61	20241209	2.86	N	238120	500	71 억	261490	N	N	N	N
17	20241230	091054	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	3050	-15	5	-0.49	53505370	17661	51.71	3030	3080	3015	3980	2150	3065	3029.58	1.82	0	7044	3168	3116	3053	3001	2938	3142	3027	72	915	500	1830	5	1	14378896	439	13.56	1.40	12	0.12	225.00	2178.00	4640	20240326	-34.27	2575	20241209	18.45	4640	-34.27	20240326	2575	18.45	20241209	4640	-34.27	20240326	2575	18.45	20241209	2.86	N	238120	500	71 억	261490	N	N	N	N
18	20241227	161048	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3065	0	3	0.00	103894025	34157	60.46	3030	3105	2990	3980	2150	3065	3041.66	1.82	0	-750	3188	3126	3088	3026	2988	3107	3007	72	915	500	1830	5	1	14378896	441	13.62	1.41	12	0.24	225.00	2178.00	4640	20240326	-33.94	2575	20241209	19.03	4640	-33.94	20240326	2575	19.03	20241209	4640	-33.94	20240326	2575	19.03	20241209	2.81	N	238120	500	71 억	262240	N	N	N	N
19	20241227	151047	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3025	-40	5	-1.31	70964125	23265	41.18	3030	3105	3015	3980	2150	3065	3050.25	1.82	0	-2050	3188	3126	3088	3026	2988	3107	3007	72	915	500	1830	5	1	14378896	435	13.44	1.39	12	0.16	225.00	2178.00	4640	20240326	-34.81	2575	20241209	17.48	4640	-34.81	20240326	2575	17.48	20241209	4640	-34.81	20240326	2575	17.48	20241209	2.81	N	238120	500	71 억	262240	N	N	N	N
20	20241227	141050	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3030	-35	5	-1.14	63813600	20904	37.00	3030	3105	3015	3980	2150	3065	3052.70	1.82	0	-2101	3188	3126	3088	3026	2988	3107	3007	72	915	500	1830	5	1	14378896	436	13.47	1.39	12	0.15	225.00	2178.00	4640	20240326	-34.70	2575	20241209	17.67	4640	-34.70	20240326	2575	17.67	20241209	4640	-34.70	20240326	2575	17.67	20241209	2.81	N	238120	500	71 억	262240	N	N	N	N
21	20241227	131048	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3045	-20	5	-0.65	62663020	20523	36.33	3030	3105	3020	3980	2150	3065	3053.31	1.82	0	-2101	3188	3126	3088	3026	2988	3107	3007	72	915	500	1830	5	1	14378896	438	13.53	1.40	12	0.14	225.00	2178.00	4640	20240326	-34.38	2575	20241209	18.25	4640	-34.38	20240326	2575	18.25	20241209	4640	-34.38	20240326	2575	18.25	20241209	2.81	N	238120	500	71 억	262240	N	N	N	N
22	20241227	121050	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3045	-20	5	-0.65	60685360	19870	35.17	3030	3105	3030	3980	2150	3065	3054.12	1.82	0	-2097	3188	3126	3088	3026	2988	3107	3007	72	915	500	1830	5	1	14378896	438	13.53	1.40	12	0.14	225.00	2178.00	4640	20240326	-34.38	2575	20241209	18.25	4640	-34.38	20240326	2575	18.25	20241209	4640	-34.38	20240326	2575	18.25	20241209	2.81	N	238120	500	71 억	262240	N	N	N	N
23	20241227	111047	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3060	-5	5	-0.16	49574100	16212	28.70	3030	3105	3030	3980	2150	3065	3057.86	1.82	0	-520	3188	3126	3088	3026	2988	3107	3007	72	915	500	1830	5	1	14378896	440	13.60	1.40	12	0.11	225.00	2178.00	4640	20240326	-34.05	2575	20241209	18.83	4640	-34.05	20240326	2575	18.83	20241209	4640	-34.05	20240326	2575	18.83	20241209	2.81	N	238120	500	71 억	262240	N	N	N	N
24	20241227	101046	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3090	25	2	0.82	32312675	10587	18.74	3030	3105	3030	3980	2150	3065	3052.11	1.82	0	-271	3188	3126	3088	3026	2988	3107	3007	72	915	500	1830	5	1	14378896	444	13.73	1.42	12	0.07	225.00	2178.00	4640	20240326	-33.41	2575	20241209	20.00	4640	-33.41	20240326	2575	20.00	20241209	4640	-33.41	20240326	2575	20.00	20241209	2.81	N	238120	500	71 억	262240	N	N	N	N
25	20241227	091051	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3050	-15	5	-0.49	7441060	2453	4.34	3030	3065	3030	3980	2150	3065	3033.45	1.82	0	-283	3188	3126	3088	3026	2988	3107	3007	72	915	500	1830	5	1	14378896	439	13.56	1.40	12	0.02	225.00	2178.00	4640	20240326	-34.27	2575	20241209	18.45	4640	-34.27	20240326	2575	18.45	20241209	4640	-34.27	20240326	2575	18.45	20241209	2.81	N	238120	500	71 억	262240	N	N	N	N
26	20241226	161042	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3065	-65	5	-2.08	173959145	56489	182.09	3100	3150	3050	4065	2195	3130	3079.52	1.87	0	-6628	3206	3167	3091	3052	2976	3187	3072	72	935	500	1870	5	1	14378896	441	13.62	1.41	12	0.39	225.00	2178.00	4640	20240326	-33.94	2575	20241209	19.03	4640	-33.94	20240326	2575	19.03	20241209	4640	-33.94	20240326	2575	19.03	20241209	2.88	N	238120	500	71 억	268611	N	N	N	N
27	20241226	151040	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3065	-65	5	-2.08	159062750	51629	166.42	3100	3150	3050	4065	2195	3130	3080.88	1.87	0	-5707	3206	3167	3091	3052	2976	3187	3072	72	935	500	1870	5	1	14378896	441	13.62	1.41	12	0.36	225.00	2178.00	4640	20240326	-33.94	2575	20241209	19.03	4640	-33.94	20240326	2575	19.03	20241209	4640	-33.94	20240326	2575	19.03	20241209	2.88	N	238120	500	71 억	268611	N	N	N	N
28	20241226	141038	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3050	-80	5	-2.56	146990760	47685	153.71	3100	3150	3050	4065	2195	3130	3082.54	1.87	0	-4257	3206	3167	3091	3052	2976	3187	3072	72	935	500	1870	5	1	14378896	439	13.56	1.40	12	0.33	225.00	2178.00	4640	20240326	-34.27	2575	20241209	18.45	4640	-34.27	20240326	2575	18.45	20241209	4640	-34.27	20240326	2575	18.45	20241209	2.88	N	238120	500	71 억	268611	N	N	N	N
29	20241226	131039	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3075	-55	5	-1.76	135305260	43865	141.40	3100	3150	3050	4065	2195	3130	3084.58	1.87	0	-3163	3206	3167	3091	3052	2976	3187	3072	72	935	500	1870	5	1	14378896	442	13.67	1.41	12	0.31	225.00	2178.00	4640	20240326	-33.73	2575	20241209	19.42	4640	-33.73	20240326	2575	19.42	20241209	4640	-33.73	20240326	2575	19.42	20241209	2.88	N	238120	500	71 억	268611	N	N	N	N
30	20241226	121038	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3075	-55	5	-1.76	134589400	43632	140.64	3100	3150	3050	4065	2195	3130	3084.65	1.87	0	-3157	3206	3167	3091	3052	2976	3187	3072	72	935	500	1870	5	1	14378896	442	13.67	1.41	12	0.30	225.00	2178.00	4640	20240326	-33.73	2575	20241209	19.42	4640	-33.73	20240326	2575	19.42	20241209	4640	-33.73	20240326	2575	19.42	20241209	2.88	N	238120	500	71 억	268611	N	N	N	N
31	20241226	111036	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3050	-80	5	-2.56	35597450	11528	37.16	3100	3150	3050	4065	2195	3130	3087.91	1.87	0	-3082	3206	3167	3091	3052	2976	3187	3072	72	935	500	1870	5	1	14378896	439	13.56	1.40	12	0.08	225.00	2178.00	4640	20240326	-34.27	2575	20241209	18.45	4640	-34.27	20240326	2575	18.45	20241209	4640	-34.27	20240326	2575	18.45	20241209	2.88	N	238120	500	71 억	268611	N	N	N	N
32	20241226	101040	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3085	-45	5	-1.44	32053350	10370	33.43	3100	3150	3050	4065	2195	3130	3090.97	1.87	0	-2910	3206	3167	3091	3052	2976	3187	3072	72	935	500	1870	5	1	14378896	444	13.71	1.42	12	0.07	225.00	2178.00	4640	20240326	-33.51	2575	20241209	19.81	4640	-33.51	20240326	2575	19.81	20241209	4640	-33.51	20240326	2575	19.81	20241209	2.88	N	238120	500	71 억	268611	N	N	N	N
33	20241226	091040	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3085	-45	5	-1.44	15106970	4878	15.72	3100	3120	3085	4065	2195	3130	3096.96	1.87	0	-893	3206	3167	3091	3052	2976	3187	3072	72	935	500	1870	5	1	14378896	444	13.71	1.42	12	0.03	225.00	2178.00	4640	20240326	-33.51	2575	20241209	19.81	4640	-33.51	20240326	2575	19.81	20241209	4640	-33.51	20240326	2575	19.81	20241209	2.88	N	238120	500	71 억	268611	N	N	N	N
34	20241224	161038	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3130	50	2	1.62	94490235	30897	26.87	3100	3130	3015	4000	2160	3080	3058.13	1.88	0	-2053	3230	3155	3055	2980	2880	3192	3017	72	920	500	1840	5	1	14378896	450	13.91	1.44	12	0.21	225.00	2178.00	4640	20240326	-32.54	2575	20241209	21.55	4640	-32.54	20240326	2575	21.55	20241209	4640	-32.54	20240326	2575	21.55	20241209	2.92	N	238120	500	71 억	270464	N	N	N	N
35	20241224	151038	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3055	-25	5	-0.81	77224670	25326	22.02	3100	3115	3015	4000	2160	3080	3049.22	1.88	0	-971	3230	3155	3055	2980	2880	3192	3017	72	920	500	1840	5	1	14378896	439	13.58	1.40	12	0.18	225.00	2178.00	4640	20240326	-34.16	2575	20241209	18.64	4640	-34.16	20240326	2575	18.64	20241209	4640	-34.16	20240326	2575	18.64	20241209	2.92	N	238120	500	71 억	270464	N	N	N	N
36	20241224	141036	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3075	-5	5	-0.16	68025440	22315	19.41	3100	3115	3015	4000	2160	3080	3048.42	1.88	0	-465	3230	3155	3055	2980	2880	3192	3017	72	920	500	1840	5	1	14378896	442	13.67	1.41	12	0.16	225.00	2178.00	4640	20240326	-33.73	2575	20241209	19.42	4640	-33.73	20240326	2575	19.42	20241209	4640	-33.73	20240326	2575	19.42	20241209	2.92	N	238120	500	71 억	270464	N	N	N	N
37	20241224	131037	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3085	5	2	0.16	57682930	18936	16.47	3100	3115	3015	4000	2160	3080	3046.20	1.88	0	-276	3230	3155	3055	2980	2880	3192	3017	72	920	500	1840	5	1	14378896	444	13.71	1.42	12	0.13	225.00	2178.00	4640	20240326	-33.51	2575	20241209	19.81	4640	-33.51	20240326	2575	19.81	20241209	4640	-33.51	20240326	2575	19.81	20241209	2.92	N	238120	500	71 억	270464	N	N	N	N
38	20241224	121037	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3060	-20	5	-0.65	56746495	18630	16.20	3100	3115	3015	4000	2160	3080	3045.97	1.88	0	-436	3230	3155	3055	2980	2880	3192	3017	72	920	500	1840	5	1	14378896	440	13.60	1.40	12	0.13	225.00	2178.00	4640	20240326	-34.05	2575	20241209	18.83	4640	-34.05	20240326	2575	18.83	20241209	4640	-34.05	20240326	2575	18.83	20241209	2.92	N	238120	500	71 억	270464	N	N	N	N
39	20241224	111039	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3080	0	3	0.00	55342100	18173	15.80	3100	3115	3015	4000	2160	3080	3045.29	1.88	0	-187	3230	3155	3055	2980	2880	3192	3017	72	920	500	1840	5	1	14378896	443	13.69	1.41	12	0.13	225.00	2178.00	4640	20240326	-33.62	2575	20241209	19.61	4640	-33.62	20240326	2575	19.61	20241209	4640	-33.62	20240326	2575	19.61	20241209	2.92	N	238120	500	71 억	270464	N	N	N	N
40	20241224	101037	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3020	-60	5	-1.95	33269005	10963	9.53	3100	3115	3015	4000	2160	3080	3034.66	1.88	0	4166	3230	3155	3055	2980	2880	3192	3017	72	920	500	1840	5	1	14378896	434	13.42	1.39	12	0.08	225.00	2178.00	4640	20240326	-34.91	2575	20241209	17.28	4640	-34.91	20240326	2575	17.28	20241209	4640	-34.91	20240326	2575	17.28	20241209	2.92	N	238120	500	71 억	270464	N	N	N	N
41	20241224	091043	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3070	-10	5	-0.32	5739550	1859	1.62	3100	3115	3070	4000	2160	3080	3087.44	1.88	0	-166	3230	3155	3055	2980	2880	3192	3017	72	920	500	1840	5	1	14378896	441	13.64	1.41	12	0.01	225.00	2178.00	4640	20240326	-33.84	2575	20241209	19.22	4640	-33.84	20240326	2575	19.22	20241209	4640	-33.84	20240326	2575	19.22	20241209	2.92	N	238120	500	71 억	270464	N	N	N	N
42	20241223	161028	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3080	110	2	3.70	355219730	114984	175.64	2955	3130	2955	3860	2080	2970	3089.30	1.77	0	15922	3183	3076	3013	2906	2843	3045	2875	72	890	500	1780	5	1	14378896	443	13.69	1.41	12	0.80	225.00	2178.00	4640	20240326	-33.62	2575	20241209	19.61	4640	-33.62	20240326	2575	19.61	20241209	4640	-33.62	20240326	2575	19.61	20241209	2.79	N	238120	500	71 억	255037	N	N	N	N
43	20241223	151034	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3085	115	2	3.87	340765045	110293	168.47	2955	3130	2955	3860	2080	2970	3089.63	1.77	0	16958	3183	3076	3013	2906	2843	3045	2875	72	890	500	1780	5	1	14378896	444	13.71	1.42	12	0.77	225.00	2178.00	4640	20240326	-33.51	2575	20241209	19.81	4640	-33.51	20240326	2575	19.81	20241209	4640	-33.51	20240326	2575	19.81	20241209	2.79	N	238120	500	71 억	255037	N	N	N	N
44	20241223	141029	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3095	125	2	4.21	328725690	106394	162.52	2955	3130	2955	3860	2080	2970	3089.70	1.77	0	16925	3183	3076	3013	2906	2843	3045	2875	72	890	500	1780	5	1	14378896	445	13.76	1.42	12	0.74	225.00	2178.00	4640	20240326	-33.30	2575	20241209	20.19	4640	-33.30	20240326	2575	20.19	20241209	4640	-33.30	20240326	2575	20.19	20241209	2.79	N	238120	500	71 억	255037	N	N	N	N
45	20241223	131029	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3100	130	2	4.38	315964890	102267	156.21	2955	3130	2955	3860	2080	2970	3089.61	1.77	0	16109	3183	3076	3013	2906	2843	3045	2875	72	890	500	1780	5	1	14378896	446	13.78	1.42	12	0.71	225.00	2178.00	4640	20240326	-33.19	2575	20241209	20.39	4640	-33.19	20240326	2575	20.39	20241209	4640	-33.19	20240326	2575	20.39	20241209	2.79	N	238120	500	71 억	255037	N	N	N	N
46	20241223	121031	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3100	130	2	4.38	249065010	80672	123.23	2955	3130	2955	3860	2080	2970	3087.38	1.77	0	5342	3183	3076	3013	2906	2843	3045	2875	72	890	500	1780	5	1	14378896	446	13.78	1.42	12	0.56	225.00	2178.00	4640	20240326	-33.19	2575	20241209	20.39	4640	-33.19	20240326	2575	20.39	20241209	4640	-33.19	20240326	2575	20.39	20241209	2.79	N	238120	500	71 억	255037	N	N	N	N
47	20241223	111029	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3095	125	2	4.21	213188655	69093	105.54	2955	3130	2955	3860	2080	2970	3085.53	1.77	0	8212	3183	3076	3013	2906	2843	3045	2875	72	890	500	1780	5	1	14378896	445	13.76	1.42	12	0.48	225.00	2178.00	4640	20240326	-33.30	2575	20241209	20.19	4640	-33.30	20240326	2575	20.19	20241209	4640	-33.30	20240326	2575	20.19	20241209	2.79	N	238120	500	71 억	255037	N	N	N	N
48	20241223	101023	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3050	80	2	2.69	65175130	21414	32.71	2955	3090	2955	3860	2080	2970	3043.58	1.77	0	766	3183	3076	3013	2906	2843	3045	2875	72	890	500	1780	5	1	14378896	439	13.56	1.40	12	0.15	225.00	2178.00	4640	20240326	-34.27	2575	20241209	18.45	4640	-34.27	20240326	2575	18.45	20241209	4640	-34.27	20240326	2575	18.45	20241209	2.79	N	238120	500	71 억	255037	N	N	N	N
49	20241223	091027	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3015	45	2	1.52	9227180	3083	4.71	2955	3045	2955	3860	2080	2970	2992.92	1.77	0	1964	3183	3076	3013	2906	2843	3045	2875	72	890	500	1780	5	1	14378896	434	13.40	1.38	12	0.02	225.00	2178.00	4640	20240326	-35.02	2575	20241209	17.09	4640	-35.02	20240326	2575	17.09	20241209	4640	-35.02	20240326	2575	17.09	20241209	2.79	N	238120	500	71 억	255037	N	N	N	N
50	20241220	161023	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2970	-150	5	-4.81	197056180	65272	63.28	3120	3120	2950	4055	2185	3120	3018.98	1.82	0	-7155	3386	3252	3141	3007	2896	3320	3075	72	935	500	1870	5	1	14378896	427	13.20	1.36	12	0.45	225.00	2178.00	4640	20240326	-35.99	2575	20241209	15.34	4640	-35.99	20240326	2575	15.34	20241209	4640	-35.99	20240326	2575	15.34	20241209	2.80	N	238120	500	71 억	262214	N	N	N	N
51	20241220	151027	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2990	-130	5	-4.17	160365365	52896	51.28	3120	3120	2975	4055	2185	3120	3031.71	1.82	0	-4756	3386	3252	3141	3007	2896	3320	3075	72	935	500	1870	5	1	14378896	430	13.29	1.37	12	0.37	225.00	2178.00	4640	20240326	-35.56	2575	20241209	16.12	4640	-35.56	20240326	2575	16.12	20241209	4640	-35.56	20240326	2575	16.12	20241209	2.80	N	238120	500	71 억	262214	N	N	N	N
52	20241220	141024	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3000	-120	5	-3.85	141497635	46593	45.17	3120	3120	2990	4055	2185	3120	3036.89	1.82	0	-1177	3386	3252	3141	3007	2896	3320	3075	72	935	500	1870	5	1	14378896	431	13.33	1.38	12	0.32	225.00	2178.00	4640	20240326	-35.34	2575	20241209	16.50	4640	-35.34	20240326	2575	16.50	20241209	4640	-35.34	20240326	2575	16.50	20241209	2.80	N	238120	500	71 억	262214	N	N	N	N
53	20241220	131023	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3000	-120	5	-3.85	139854345	46045	44.64	3120	3120	2990	4055	2185	3120	3037.34	1.82	0	-969	3386	3252	3141	3007	2896	3320	3075	72	935	500	1870	5	1	14378896	431	13.33	1.38	12	0.32	225.00	2178.00	4640	20240326	-35.34	2575	20241209	16.50	4640	-35.34	20240326	2575	16.50	20241209	4640	-35.34	20240326	2575	16.50	20241209	2.80	N	238120	500	71 억	262214	N	N	N	N
54	20241220	121022	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3025	-95	5	-3.04	111652810	36638	35.52	3120	3120	3000	4055	2185	3120	3047.46	1.82	0	-949	3386	3252	3141	3007	2896	3320	3075	72	935	500	1870	5	1	14378896	435	13.44	1.39	12	0.25	225.00	2178.00	4640	20240326	-34.81	2575	20241209	17.48	4640	-34.81	20240326	2575	17.48	20241209	4640	-34.81	20240326	2575	17.48	20241209	2.80	N	238120	500	71 억	262214	N	N	N	N
55	20241220	111022	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3035	-85	5	-2.72	83904715	27427	26.59	3120	3120	3025	4055	2185	3120	3059.20	1.82	0	-406	3386	3252	3141	3007	2896	3320	3075	72	935	500	1870	5	1	14378896	436	13.49	1.39	12	0.19	225.00	2178.00	4640	20240326	-34.59	2575	20241209	17.86	4640	-34.59	20240326	2575	17.86	20241209	4640	-34.59	20240326	2575	17.86	20241209	2.80	N	238120	500	71 억	262214	N	N	N	N
56	20241220	101024	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3090	-30	5	-0.96	37272140	12110	11.74	3120	3120	3060	4055	2185	3120	3077.80	1.82	0	-703	3386	3252	3141	3007	2896	3320	3075	72	935	500	1870	5	1	14378896	444	13.73	1.42	12	0.08	225.00	2178.00	4640	20240326	-33.41	2575	20241209	20.00	4640	-33.41	20240326	2575	20.00	20241209	4640	-33.41	20240326	2575	20.00	20241209	2.80	N	238120	500	71 억	262214	N	N	N	N
57	20241220	091025	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3105	-15	5	-0.48	5689735	1842	1.79	3120	3120	3085	4055	2185	3120	3088.89	1.82	0	111	3386	3252	3141	3007	2896	3320	3075	72	935	500	1870	5	1	14378896	446	13.80	1.43	12	0.01	225.00	2178.00	4640	20240326	-33.08	2575	20241209	20.58	4640	-33.08	20240326	2575	20.58	20241209	4640	-33.08	20240326	2575	20.58	20241209	2.80	N	238120	500	71 억	262214	N	N	N	N
58	20241219	161020	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3120	0	3	0.00	316947945	102147	94.02	3075	3275	3030	4055	2185	3120	3102.86	1.86	0	-5830	3223	3171	3128	3076	3033	3150	3055	72	935	500	1870	5	1	14378896	449	13.87	1.43	12	0.71	225.00	2178.00	4640	20240326	-32.76	2575	20241209	21.17	4640	-32.76	20240326	2575	21.17	20241209	4640	-32.76	20240326	2575	21.17	20241209	2.71	N	238120	500	71 억	268044	N	N	N	N
59	20241219	151019	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3075	-45	5	-1.44	306289375	98700	90.85	3075	3275	3030	4055	2185	3120	3103.24	1.86	0	-3768	3223	3171	3128	3076	3033	3150	3055	72	935	500	1870	5	1	14378896	442	13.67	1.41	12	0.69	225.00	2178.00	4640	20240326	-33.73	2575	20241209	19.42	4640	-33.73	20240326	2575	19.42	20241209	4640	-33.73	20240326	2575	19.42	20241209	2.71	N	238120	500	71 억	268044	N	N	N	N
60	20241219	141021	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3095	-25	5	-0.80	287906610	92734	85.36	3075	3275	3030	4055	2185	3120	3104.65	1.86	0	-485	3223	3171	3128	3076	3033	3150	3055	72	935	500	1870	5	1	14378896	445	13.76	1.42	12	0.64	225.00	2178.00	4640	20240326	-33.30	2575	20241209	20.19	4640	-33.30	20240326	2575	20.19	20241209	4640	-33.30	20240326	2575	20.19	20241209	2.71	N	238120	500	71 억	268044	N	N	N	N
61	20241219	131019	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3105	-15	5	-0.48	282415145	90956	83.72	3075	3275	3030	4055	2185	3120	3104.96	1.86	0	-457	3223	3171	3128	3076	3033	3150	3055	72	935	500	1870	5	1	14378896	446	13.80	1.43	12	0.63	225.00	2178.00	4640	20240326	-33.08	2575	20241209	20.58	4640	-33.08	20240326	2575	20.58	20241209	4640	-33.08	20240326	2575	20.58	20241209	2.71	N	238120	500	71 억	268044	N	N	N	N
62	20241219	121022	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3080	-40	5	-1.28	228431680	73569	67.72	3075	3275	3030	4055	2185	3120	3105.00	1.86	0	-82	3223	3171	3128	3076	3033	3150	3055	72	935	500	1870	5	1	14378896	443	13.69	1.41	12	0.51	225.00	2178.00	4640	20240326	-33.62	2575	20241209	19.61	4640	-33.62	20240326	2575	19.61	20241209	4640	-33.62	20240326	2575	19.61	20241209	2.71	N	238120	500	71 억	268044	N	N	N	N
63	20241219	111018	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3080	-40	5	-1.28	225689925	72676	66.89	3075	3275	3030	4055	2185	3120	3105.43	1.86	0	-82	3223	3171	3128	3076	3033	3150	3055	72	935	500	1870	5	1	14378896	443	13.69	1.41	12	0.51	225.00	2178.00	4640	20240326	-33.62	2575	20241209	19.61	4640	-33.62	20240326	2575	19.61	20241209	4640	-33.62	20240326	2575	19.61	20241209	2.71	N	238120	500	71 억	268044	N	N	N	N
64	20241219	101011	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3090	-30	5	-0.96	176334055	56746	52.23	3075	3275	3030	4055	2185	3120	3107.43	1.86	0	2764	3223	3171	3128	3076	3033	3150	3055	72	935	500	1870	5	1	14378896	444	13.73	1.42	12	0.39	225.00	2178.00	4640	20240326	-33.41	2575	20241209	20.00	4640	-33.41	20240326	2575	20.00	20241209	4640	-33.41	20240326	2575	20.00	20241209	2.71	N	238120	500	71 억	268044	N	N	N	N
65	20241219	091021	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3075	-45	5	-1.44	14760690	4810	4.43	3075	3075	3030	4055	2185	3120	3068.75	1.86	0	735	3223	3171	3128	3076	3033	3150	3055	72	935	500	1870	5	1	14378896	442	13.67	1.41	12	0.03	225.00	2178.00	4640	20240326	-33.73	2575	20241209	19.42	4640	-33.73	20240326	2575	19.42	20241209	4640	-33.73	20240326	2575	19.42	20241209	2.71	N	238120	500	71 억	268044	N	N	N	N
66	20241218	161015	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3120	-20	5	-0.64	339623810	108444	206.38	3140	3180	3085	4080	2200	3140	3131.77	1.88	0	-3029	3200	3170	3110	3080	3020	3185	3095	72	940	500	1880	5	1	14378896	449	13.87	1.43	12	0.75	225.00	2178.00	4640	20240326	-32.76	2575	20241209	21.17	4640	-32.76	20240326	2575	21.17	20241209	4640	-32.76	20240326	2575	21.17	20241209	2.55	N	238120	500	71 억	270688	N	N	N	N
67	20241218	151020	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3150	10	2	0.32	286734830	91566	174.26	3140	3180	3085	4080	2200	3140	3131.43	1.88	0	-1747	3200	3170	3110	3080	3020	3185	3095	72	940	500	1880	5	1	14378896	453	14.00	1.45	12	0.64	225.00	2178.00	4640	20240326	-32.11	2575	20241209	22.33	4640	-32.11	20240326	2575	22.33	20241209	4640	-32.11	20240326	2575	22.33	20241209	2.55	N	238120	500	71 억	270688	N	N	N	N
68	20241218	141017	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3135	-5	5	-0.16	220827960	70555	134.28	3140	3180	3085	4080	2200	3140	3129.83	1.88	0	-1278	3200	3170	3110	3080	3020	3185	3095	72	940	500	1880	5	1	14378896	451	13.93	1.44	12	0.49	225.00	2178.00	4640	20240326	-32.44	2575	20241209	21.75	4640	-32.44	20240326	2575	21.75	20241209	4640	-32.44	20240326	2575	21.75	20241209	2.55	N	238120	500	71 억	270688	N	N	N	N
69	20241218	131019	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3105	-35	5	-1.11	185455640	59219	112.70	3140	3180	3085	4080	2200	3140	3131.65	1.88	0	-2564	3200	3170	3110	3080	3020	3185	3095	72	940	500	1880	5	1	14378896	446	13.80	1.43	12	0.41	225.00	2178.00	4640	20240326	-33.08	2575	20241209	20.58	4640	-33.08	20240326	2575	20.58	20241209	4640	-33.08	20240326	2575	20.58	20241209	2.55	N	238120	500	71 억	270688	N	N	N	N
70	20241218	121011	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3120	-20	5	-0.64	171972740	54870	104.42	3140	3180	3105	4080	2200	3140	3134.15	1.88	0	-1307	3200	3170	3110	3080	3020	3185	3095	72	940	500	1880	5	1	14378896	449	13.87	1.43	12	0.38	225.00	2178.00	4640	20240326	-32.76	2575	20241209	21.17	4640	-32.76	20240326	2575	21.17	20241209	4640	-32.76	20240326	2575	21.17	20241209	2.55	N	238120	500	71 억	270688	N	N	N	N
71	20241218	111018	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3120	-20	5	-0.64	167186495	53336	101.51	3140	3180	3105	4080	2200	3140	3134.56	1.88	0	-1229	3200	3170	3110	3080	3020	3185	3095	72	940	500	1880	5	1	14378896	449	13.87	1.43	12	0.37	225.00	2178.00	4640	20240326	-32.76	2575	20241209	21.17	4640	-32.76	20240326	2575	21.17	20241209	4640	-32.76	20240326	2575	21.17	20241209	2.55	N	238120	500	71 억	270688	N	N	N	N
72	20241218	101018	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3130	-10	5	-0.32	152698165	48697	92.68	3140	3180	3105	4080	2200	3140	3135.65	1.88	0	1773	3200	3170	3110	3080	3020	3185	3095	72	940	500	1880	5	1	14378896	450	13.91	1.44	12	0.34	225.00	2178.00	4640	20240326	-32.54	2575	20241209	21.55	4640	-32.54	20240326	2575	21.55	20241209	4640	-32.54	20240326	2575	21.55	20241209	2.55	N	238120	500	71 억	270688	N	N	N	N
73	20241218	091021	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3120	-20	5	-0.64	10855525	3470	6.60	3140	3150	3115	4080	2200	3140	3127.35	1.88	0	12	3200	3170	3110	3080	3020	3185	3095	72	940	500	1880	5	1	14378896	449	13.87	1.43	12	0.02	225.00	2178.00	4640	20240326	-32.76	2575	20241209	21.17	4640	-32.76	20240326	2575	21.17	20241209	4640	-32.76	20240326	2575	21.17	20241209	2.55	N	238120	500	71 억	270688	N	N	N	N
74	20241217	161013	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3140	30	2	0.96	161495580	52211	68.79	3110	3140	3050	4040	2180	3110	3093.13	1.95	0	-10051	3180	3145	3075	3040	2970	3162	3057	72	930	500	1860	5	1	14378896	451	13.96	1.44	12	0.36	225.00	2178.00	4640	20240326	-32.33	2575	20241209	21.94	4640	-32.33	20240326	2575	21.94	20241209	4640	-32.33	20240326	2575	21.94	20241209	2.50	N	238120	500	71 억	280739	N	N	N	N
75	20241217	151018	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3080	-30	5	-0.96	142283050	46036	60.66	3110	3125	3050	4040	2180	3110	3090.69	1.95	0	-8525	3180	3145	3075	3040	2970	3162	3057	72	930	500	1860	5	1	14378896	443	13.69	1.41	12	0.32	225.00	2178.00	4640	20240326	-33.62	2575	20241209	19.61	4640	-33.62	20240326	2575	19.61	20241209	4640	-33.62	20240326	2575	19.61	20241209	2.50	N	238120	500	71 억	280739	N	N	N	N
76	20241217	141009	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3080	-30	5	-0.96	127619105	41252	54.35	3110	3125	3050	4040	2180	3110	3093.65	1.95	0	-6936	3180	3145	3075	3040	2970	3162	3057	72	930	500	1860	5	1	14378896	443	13.69	1.41	12	0.29	225.00	2178.00	4640	20240326	-33.62	2575	20241209	19.61	4640	-33.62	20240326	2575	19.61	20241209	4640	-33.62	20240326	2575	19.61	20241209	2.50	N	238120	500	71 억	280739	N	N	N	N
77	20241217	131005	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3075	-35	5	-1.13	116031680	37467	49.37	3110	3125	3050	4040	2180	3110	3096.90	1.95	0	-6936	3180	3145	3075	3040	2970	3162	3057	72	930	500	1860	5	1	14378896	442	13.67	1.41	12	0.26	225.00	2178.00	4640	20240326	-33.73	2575	20241209	19.42	4640	-33.73	20240326	2575	19.42	20241209	4640	-33.73	20240326	2575	19.42	20241209	2.50	N	238120	500	71 억	280739	N	N	N	N
78	20241217	120944	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3090	-20	5	-0.64	106949740	34524	45.49	3110	3125	3050	4040	2180	3110	3097.84	1.95	0	-6602	3180	3145	3075	3040	2970	3162	3057	72	930	500	1860	5	1	14378896	444	13.73	1.42	12	0.24	225.00	2178.00	4640	20240326	-33.41	2575	20241209	20.00	4640	-33.41	20240326	2575	20.00	20241209	4640	-33.41	20240326	2575	20.00	20241209	2.50	N	238120	500	71 억	280739	N	N	N	N
79	20241217	110953	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3060	-50	5	-1.61	104384530	33688	44.39	3110	3125	3050	4040	2180	3110	3098.57	1.95	0	-6777	3180	3145	3075	3040	2970	3162	3057	72	930	500	1860	5	1	14378896	440	13.60	1.40	12	0.23	225.00	2178.00	4640	20240326	-34.05	2575	20241209	18.83	4640	-34.05	20240326	2575	18.83	20241209	4640	-34.05	20240326	2575	18.83	20241209	2.50	N	238120	500	71 억	280739	N	N	N	N
80	20241217	101002	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3080	-30	5	-0.96	93544705	30163	39.74	3110	3125	3050	4040	2180	3110	3101.31	1.95	0	-6305	3180	3145	3075	3040	2970	3162	3057	72	930	500	1860	5	1	14378896	443	13.69	1.41	12	0.21	225.00	2178.00	4640	20240326	-33.62	2575	20241209	19.61	4640	-33.62	20240326	2575	19.61	20241209	4640	-33.62	20240326	2575	19.61	20241209	2.50	N	238120	500	71 억	280739	N	N	N	N
81	20241217	091015	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3075	-35	5	-1.13	32075785	10328	13.61	3110	3110	3075	4040	2180	3110	3105.71	1.95	0	-1388	3180	3145	3075	3040	2970	3162	3057	72	930	500	1860	5	1	14378896	442	13.67	1.41	12	0.07	225.00	2178.00	4640	20240326	-33.73	2575	20241209	19.42	4640	-33.73	20240326	2575	19.42	20241209	4640	-33.73	20240326	2575	19.42	20241209	2.50	N	238120	500	71 억	280739	N	N	N	N
82	20241216	161006	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3110	60	2	1.97	229007920	75475	99.59	3020	3110	3005	3965	2135	3050	3034.19	1.99	0	-6091	3103	3076	3023	2996	2943	3090	3010	72	915	500	1830	5	1	14378896	447	13.82	1.43	12	0.52	225.00	2178.00	4640	20240326	-32.97	2575	20241209	20.78	4640	-32.97	20240326	2575	20.78	20241209	4640	-32.97	20240326	2575	20.78	20241209	2.46	N	238120	500	71 억	286830	N	N	N	N
83	20241216	151015	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3030	-20	5	-0.66	211218785	69701	91.97	3020	3055	3005	3965	2135	3050	3030.36	1.99	0	-6984	3103	3076	3023	2996	2943	3090	3010	72	915	500	1830	5	1	14378896	436	13.47	1.39	12	0.48	225.00	2178.00	4640	20240326	-34.70	2575	20241209	17.67	4640	-34.70	20240326	2575	17.67	20241209	4640	-34.70	20240326	2575	17.67	20241209	2.46	N	238120	500	71 억	286830	N	N	N	N
84	20241216	141014	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3030	-20	5	-0.66	202526100	66832	88.19	3020	3055	3005	3965	2135	3050	3030.38	1.99	0	-7483	3103	3076	3023	2996	2943	3090	3010	72	915	500	1830	5	1	14378896	436	13.47	1.39	12	0.46	225.00	2178.00	4640	20240326	-34.70	2575	20241209	17.67	4640	-34.70	20240326	2575	17.67	20241209	4640	-34.70	20240326	2575	17.67	20241209	2.46	N	238120	500	71 억	286830	N	N	N	N
85	20241216	131016	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3030	-20	5	-0.66	196355015	64792	85.49	3020	3055	3005	3965	2135	3050	3030.54	1.99	0	-7437	3103	3076	3023	2996	2943	3090	3010	72	915	500	1830	5	1	14378896	436	13.47	1.39	12	0.45	225.00	2178.00	4640	20240326	-34.70	2575	20241209	17.67	4640	-34.70	20240326	2575	17.67	20241209	4640	-34.70	20240326	2575	17.67	20241209	2.46	N	238120	500	71 억	286830	N	N	N	N
86	20241216	121014	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3025	-25	5	-0.82	194365035	64134	84.63	3020	3055	3005	3965	2135	3050	3030.61	1.99	0	-7358	3103	3076	3023	2996	2943	3090	3010	72	915	500	1830	5	1	14378896	435	13.44	1.39	12	0.45	225.00	2178.00	4640	20240326	-34.81	2575	20241209	17.48	4640	-34.81	20240326	2575	17.48	20241209	4640	-34.81	20240326	2575	17.48	20241209	2.46	N	238120	500	71 억	286830	N	N	N	N
87	20241216	111013	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3025	-25	5	-0.82	192271885	63442	83.71	3020	3055	3005	3965	2135	3050	3030.67	1.99	0	-7311	3103	3076	3023	2996	2943	3090	3010	72	915	500	1830	5	1	14378896	435	13.44	1.39	12	0.44	225.00	2178.00	4640	20240326	-34.81	2575	20241209	17.48	4640	-34.81	20240326	2575	17.48	20241209	4640	-34.81	20240326	2575	17.48	20241209	2.46	N	238120	500	71 억	286830	N	N	N	N
88	20241216	101014	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3030	-20	5	-0.66	182572940	60231	79.48	3020	3055	3005	3965	2135	3050	3031.21	1.99	0	-7296	3103	3076	3023	2996	2943	3090	3010	72	915	500	1830	5	1	14378896	436	13.47	1.39	12	0.42	225.00	2178.00	4640	20240326	-34.70	2575	20241209	17.67	4640	-34.70	20240326	2575	17.67	20241209	4640	-34.70	20240326	2575	17.67	20241209	2.46	N	238120	500	71 억	286830	N	N	N	N
89	20241216	091014	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3025	-25	5	-0.82	122786290	40408	53.32	3020	3055	3005	3965	2135	3050	3038.66	1.99	0	-6001	3103	3076	3023	2996	2943	3090	3010	72	915	500	1830	5	1	14378896	435	13.44	1.39	12	0.28	225.00	2178.00	4640	20240326	-34.81	2575	20241209	17.48	4640	-34.81	20240326	2575	17.48	20241209	4640	-34.81	20240326	2575	17.48	20241209	2.46	N	238120	500	71 억	286830	N	N	N	N
90	20241213	161006	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3050	65	2	2.18	227600515	75786	132.20	2980	3050	2970	3880	2090	2985	3003.18	1.96	0	5386	3128	3056	2978	2906	2828	3017	2867	72	895	500	1790	5	1	14378896	439	13.56	1.40	12	0.53	225.00	2178.00	4640	20240326	-34.27	2575	20241209	18.45	4640	-34.27	20240326	2575	18.45	20241209	4640	-34.27	20240326	2575	18.45	20241209	2.39	N	238120	500	71 억	281813	N	N	N	N
91	20241213	151012	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3030	45	2	1.51	191437380	63861	111.40	2980	3045	2970	3880	2090	2985	2997.72	1.96	0	1587	3128	3056	2978	2906	2828	3017	2867	72	895	500	1790	5	1	14378896	436	13.47	1.39	12	0.44	225.00	2178.00	4640	20240326	-34.70	2575	20241209	17.67	4640	-34.70	20240326	2575	17.67	20241209	4640	-34.70	20240326	2575	17.67	20241209	2.39	N	238120	500	71 억	281813	N	N	N	N
92	20241213	141012	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3030	45	2	1.51	151419040	50586	88.24	2980	3045	2970	3880	2090	2985	2993.30	1.96	0	534	3128	3056	2978	2906	2828	3017	2867	72	895	500	1790	5	1	14378896	436	13.47	1.39	12	0.35	225.00	2178.00	4640	20240326	-34.70	2575	20241209	17.67	4640	-34.70	20240326	2575	17.67	20241209	4640	-34.70	20240326	2575	17.67	20241209	2.39	N	238120	500	71 억	281813	N	N	N	N
93	20241213	131012	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3010	25	2	0.84	122262595	40920	71.38	2980	3015	2970	3880	2090	2985	2987.84	1.96	0	-3124	3128	3056	2978	2906	2828	3017	2867	72	895	500	1790	5	1	14378896	433	13.38	1.38	12	0.28	225.00	2178.00	4640	20240326	-35.13	2575	20241209	16.89	4640	-35.13	20240326	2575	16.89	20241209	4640	-35.13	20240326	2575	16.89	20241209	2.39	N	238120	500	71 억	281813	N	N	N	N
94	20241213	121013	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2980	-5	5	-0.17	92724850	31039	54.14	2980	3015	2970	3880	2090	2985	2987.37	1.96	0	-7680	3128	3056	2978	2906	2828	3017	2867	72	895	500	1790	5	1	14378896	428	13.24	1.37	12	0.22	225.00	2178.00	4640	20240326	-35.78	2575	20241209	15.73	4640	-35.78	20240326	2575	15.73	20241209	4640	-35.78	20240326	2575	15.73	20241209	2.39	N	238120	500	71 억	281813	N	N	N	N
95	20241213	111010	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2995	10	2	0.34	79905490	26739	46.64	2980	3015	2970	3880	2090	2985	2988.35	1.96	0	-7603	3128	3056	2978	2906	2828	3017	2867	72	895	500	1790	5	1	14378896	431	13.31	1.38	12	0.19	225.00	2178.00	4640	20240326	-35.45	2575	20241209	16.31	4640	-35.45	20240326	2575	16.31	20241209	4640	-35.45	20240326	2575	16.31	20241209	2.39	N	238120	500	71 억	281813	N	N	N	N
96	20241213	101003	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2975	-10	5	-0.34	71542935	23939	41.76	2980	3015	2970	3880	2090	2985	2988.55	1.96	0	-9363	3128	3056	2978	2906	2828	3017	2867	72	895	500	1790	5	1	14378896	428	13.22	1.37	12	0.17	225.00	2178.00	4640	20240326	-35.88	2575	20241209	15.53	4640	-35.88	20240326	2575	15.53	20241209	4640	-35.88	20240326	2575	15.53	20241209	2.39	N	238120	500	71 억	281813	N	N	N	N
97	20241213	091012	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2985	0	3	0.00	3629535	1220	2.13	2980	2995	2970	3880	2090	2985	2975.03	1.96	0	953	3128	3056	2978	2906	2828	3017	2867	72	895	500	1790	5	1	14378896	429	13.27	1.37	12	0.01	225.00	2178.00	4640	20240326	-35.67	2575	20241209	15.92	4640	-35.67	20240326	2575	15.92	20241209	4640	-35.67	20240326	2575	15.92	20241209	2.39	N	238120	500	71 억	281813	N	N	N	N
98	20241212	161012	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2985	-5	5	-0.17	168839945	57289	91.42	2990	3050	2900	3885	2095	2990	2947.15	2.02	0	-9327	3110	3050	2935	2875	2760	3080	2905	72	895	500	1790	5	1	14378896	429	13.27	1.37	12	0.40	225.00	2178.00	4640	20240326	-35.67	2575	20241209	15.92	4640	-35.67	20240326	2575	15.92	20241209	4640	-35.67	20240326	2575	15.92	20241209	2.55	N	238120	500	71 억	290640	N	N	N	N
99	20241212	151004	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2965	-25	5	-0.84	161062290	54680	87.25	2990	3050	2900	3885	2095	2990	2945.54	2.02	0	-8407	3110	3050	2935	2875	2760	3080	2905	72	895	500	1790	5	1	14378896	426	13.18	1.36	12	0.38	225.00	2178.00	4640	20240326	-36.10	2575	20241209	15.15	4640	-36.10	20240326	2575	15.15	20241209	4640	-36.10	20240326	2575	15.15	20241209	2.55	N	238120	500	71 억	290640	N	N	N	N
100	20241212	141003	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2945	-45	5	-1.51	134664655	45799	73.08	2990	3050	2900	3885	2095	2990	2940.34	2.02	0	-4958	3110	3050	2935	2875	2760	3080	2905	72	895	500	1790	5	1	14378896	423	13.09	1.35	12	0.32	225.00	2178.00	4640	20240326	-36.53	2575	20241209	14.37	4640	-36.53	20240326	2575	14.37	20241209	4640	-36.53	20240326	2575	14.37	20241209	2.55	N	238120	500	71 억	290640	N	N	N	N
101	20241212	130951	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2920	-70	5	-2.34	124177065	42219	67.37	2990	3050	2900	3885	2095	2990	2941.26	2.02	0	-4764	3110	3050	2935	2875	2760	3080	2905	72	895	500	1790	5	1	14378896	420	12.98	1.34	12	0.29	225.00	2178.00	4640	20240326	-37.07	2575	20241209	13.40	4640	-37.07	20240326	2575	13.40	20241209	4640	-37.07	20240326	2575	13.40	20241209	2.55	N	238120	500	71 억	290640	N	N	N	N
102	20241212	120946	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2940	-50	5	-1.67	98678335	33509	53.47	2990	3050	2900	3885	2095	2990	2944.83	2.02	0	-4542	3110	3050	2935	2875	2760	3080	2905	72	895	500	1790	5	1	14378896	423	13.07	1.35	12	0.23	225.00	2178.00	4640	20240326	-36.64	2575	20241209	14.17	4640	-36.64	20240326	2575	14.17	20241209	4640	-36.64	20240326	2575	14.17	20241209	2.55	N	238120	500	71 억	290640	N	N	N	N
103	20241212	110958	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2940	-50	5	-1.67	86919735	29521	47.11	2990	3050	2900	3885	2095	2990	2944.34	2.02	0	-4445	3110	3050	2935	2875	2760	3080	2905	72	895	500	1790	5	1	14378896	423	13.07	1.35	12	0.21	225.00	2178.00	4640	20240326	-36.64	2575	20241209	14.17	4640	-36.64	20240326	2575	14.17	20241209	4640	-36.64	20240326	2575	14.17	20241209	2.55	N	238120	500	71 억	290640	N	N	N	N
104	20241212	100955	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2925	-65	5	-2.17	61943055	20969	33.46	2990	3050	2910	3885	2095	2990	2954.03	2.02	0	-2586	3110	3050	2935	2875	2760	3080	2905	72	895	500	1790	5	1	14378896	421	13.00	1.34	12	0.15	225.00	2178.00	4640	20240326	-36.96	2575	20241209	13.59	4640	-36.96	20240326	2575	13.59	20241209	4640	-36.96	20240326	2575	13.59	20241209	2.55	N	238120	500	71 억	290640	N	N	N	N
105	20241212	091005	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2945	-45	5	-1.51	17627785	5888	9.40	2990	3050	2945	3885	2095	2990	2993.85	2.02	0	-3877	3110	3050	2935	2875	2760	3080	2905	72	895	500	1790	5	1	14378896	423	13.09	1.35	12	0.04	225.00	2178.00	4640	20240326	-36.53	2575	20241209	14.37	4640	-36.53	20240326	2575	14.37	20241209	4640	-36.53	20240326	2575	14.37	20241209	2.55	N	238120	500	71 억	290640	N	N	N	N
106	20241211	160958	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2990	150	2	5.28	183432000	62656	46.35	2840	2995	2820	3690	1990	2840	2927.58	1.85	0	24663	3033	2936	2773	2676	2513	2985	2725	72	850	500	1700	5	1	14378896	430	13.29	1.37	12	0.44	225.00	2178.00	4640	20240326	-35.56	2575	20241209	16.12	4640	-35.56	20240326	2575	16.12	20241209	4640	-35.56	20240326	2575	16.12	20241209	2.54	N	238120	500	71 억	265977	N	N	N	N
107	20241211	150944	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2995	155	2	5.46	163453705	55955	41.40	2840	2995	2820	3690	1990	2840	2921.16	1.85	0	24815	3033	2936	2773	2676	2513	2985	2725	72	850	500	1700	5	1	14378896	431	13.31	1.38	12	0.39	225.00	2178.00	4640	20240326	-35.45	2575	20241209	16.31	4640	-35.45	20240326	2575	16.31	20241209	4640	-35.45	20240326	2575	16.31	20241209	2.54	N	238120	500	71 억	265977	N	N	N	N
108	20241211	141005	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2960	120	2	4.23	133981795	46037	34.06	2840	2960	2820	3690	1990	2840	2910.31	1.85	0	20164	3033	2936	2773	2676	2513	2985	2725	72	850	500	1700	5	1	14378896	426	13.16	1.36	12	0.32	225.00	2178.00	4640	20240326	-36.21	2575	20241209	14.95	4640	-36.21	20240326	2575	14.95	20241209	4640	-36.21	20240326	2575	14.95	20241209	2.54	N	238120	500	71 억	265977	N	N	N	N
109	20241211	131006	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2920	80	2	2.82	118953505	40925	30.28	2840	2960	2820	3690	1990	2840	2906.62	1.85	0	19760	3033	2936	2773	2676	2513	2985	2725	72	850	500	1700	5	1	14378896	420	12.98	1.34	12	0.28	225.00	2178.00	4640	20240326	-37.07	2575	20241209	13.40	4640	-37.07	20240326	2575	13.40	20241209	4640	-37.07	20240326	2575	13.40	20241209	2.54	N	238120	500	71 억	265977	N	N	N	N
110	20241211	121008	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2925	85	2	2.99	111009400	38199	28.26	2840	2960	2820	3690	1990	2840	2906.08	1.85	0	18892	3033	2936	2773	2676	2513	2985	2725	72	850	500	1700	5	1	14378896	421	13.00	1.34	12	0.27	225.00	2178.00	4640	20240326	-36.96	2575	20241209	13.59	4640	-36.96	20240326	2575	13.59	20241209	4640	-36.96	20240326	2575	13.59	20241209	2.54	N	238120	500	71 억	265977	N	N	N	N
111	20241211	111004	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2910	70	2	2.46	102567785	35312	26.12	2840	2960	2820	3690	1990	2840	2904.62	1.85	0	17086	3033	2936	2773	2676	2513	2985	2725	72	850	500	1700	5	1	14378896	418	12.93	1.34	12	0.25	225.00	2178.00	4640	20240326	-37.28	2575	20241209	13.01	4640	-37.28	20240326	2575	13.01	20241209	4640	-37.28	20240326	2575	13.01	20241209	2.54	N	238120	500	71 억	265977	N	N	N	N
112	20241211	101005	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2920	80	2	2.82	98953410	34073	25.21	2840	2960	2820	3690	1990	2840	2904.16	1.85	0	17088	3033	2936	2773	2676	2513	2985	2725	72	850	500	1700	5	1	14378896	420	12.98	1.34	12	0.24	225.00	2178.00	4640	20240326	-37.07	2575	20241209	13.40	4640	-37.07	20240326	2575	13.40	20241209	4640	-37.07	20240326	2575	13.40	20241209	2.54	N	238120	500	71 억	265977	N	N	N	N
113	20241211	091010	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2880	40	2	1.41	28207830	9865	7.30	2840	2880	2820	3690	1990	2840	2859.38	1.85	0	8126	3033	2936	2773	2676	2513	2985	2725	72	850	500	1700	5	1	14378896	414	12.80	1.32	12	0.07	225.00	2178.00	4640	20240326	-37.93	2575	20241209	11.84	4640	-37.93	20240326	2575	11.84	20241209	4640	-37.93	20240326	2575	11.84	20241209	2.54	N	238120	500	71 억	265977	N	N	N	N
114	20241210	160955	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2840	225	2	8.60	376937900	135161	103.02	2610	2870	2610	3395	1835	2615	2788.81	1.49	0	51470	2821	2717	2646	2542	2471	2682	2507	72	780	500	1560	5	1	14378896	408	12.62	1.30	12	0.94	225.00	2178.00	4640	20240326	-38.79	2575	20241209	10.29	4640	-38.79	20240326	2575	10.29	20241209	4640	-38.79	20240326	2575	10.29	20241209	2.61	N	238120	500	71 억	214439	N	N	N	N
115	20241210	150959	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2850	235	2	8.99	367194265	131728	100.40	2610	2870	2610	3395	1835	2615	2787.52	1.49	0	50040	2821	2717	2646	2542	2471	2682	2507	72	780	500	1560	5	1	14378896	410	12.67	1.31	12	0.92	225.00	2178.00	4640	20240326	-38.58	2575	20241209	10.68	4640	-38.58	20240326	2575	10.68	20241209	4640	-38.58	20240326	2575	10.68	20241209	2.61	N	238120	500	71 억	214439	N	N	N	N
116	20241210	140958	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2855	240	2	9.18	354761560	127353	97.06	2610	2870	2610	3395	1835	2615	2785.66	1.49	0	46716	2821	2717	2646	2542	2471	2682	2507	72	780	500	1560	5	1	14378896	411	12.69	1.31	12	0.89	225.00	2178.00	4640	20240326	-38.47	2575	20241209	10.87	4640	-38.47	20240326	2575	10.87	20241209	4640	-38.47	20240326	2575	10.87	20241209	2.61	N	238120	500	71 억	214439	N	N	N	N
117	20241210	130959	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2800	185	2	7.07	223491080	80549	61.39	2610	2820	2610	3395	1835	2615	2774.60	1.49	0	43480	2821	2717	2646	2542	2471	2682	2507	72	780	500	1560	5	1	14378896	403	12.44	1.29	12	0.56	225.00	2178.00	4640	20240326	-39.66	2575	20241209	8.74	4640	-39.66	20240326	2575	8.74	20241209	4640	-39.66	20240326	2575	8.74	20241209	2.61	N	238120	500	71 억	214439	N	N	N	N
118	20241210	120958	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2785	170	2	6.50	181247630	65429	49.87	2610	2820	2610	3395	1835	2615	2770.14	1.49	0	37855	2821	2717	2646	2542	2471	2682	2507	72	780	500	1560	5	1	14378896	400	12.38	1.28	12	0.46	225.00	2178.00	4640	20240326	-39.98	2575	20241209	8.16	4640	-39.98	20240326	2575	8.16	20241209	4640	-39.98	20240326	2575	8.16	20241209	2.61	N	238120	500	71 억	214439	N	N	N	N
119	20241210	110957	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2775	160	2	6.12	167671245	60571	46.17	2610	2820	2610	3395	1835	2615	2768.18	1.49	0	36498	2821	2717	2646	2542	2471	2682	2507	72	780	500	1560	5	1	14378896	399	12.33	1.27	12	0.42	225.00	2178.00	4640	20240326	-40.19	2575	20241209	7.77	4640	-40.19	20240326	2575	7.77	20241209	4640	-40.19	20240326	2575	7.77	20241209	2.61	N	238120	500	71 억	214439	N	N	N	N
120	20241210	100958	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2800	185	2	7.07	152497690	55122	42.01	2610	2820	2610	3395	1835	2615	2766.55	1.49	0	34119	2821	2717	2646	2542	2471	2682	2507	72	780	500	1560	5	1	14378896	403	12.44	1.29	12	0.38	225.00	2178.00	4640	20240326	-39.66	2575	20241209	8.74	4640	-39.66	20240326	2575	8.74	20241209	4640	-39.66	20240326	2575	8.74	20241209	2.61	N	238120	500	71 억	214439	N	N	N	N
121	20241210	091004	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2795	180	2	6.88	12851425	4740	3.61	2610	2820	2610	3395	1835	2615	2711.27	1.49	0	220	2821	2717	2646	2542	2471	2682	2507	72	780	500	1560	5	1	14378896	402	12.42	1.28	12	0.03	225.00	2178.00	4640	20240326	-39.76	2575	20241209	8.54	4640	-39.76	20240326	2575	8.54	20241209	4640	-39.76	20240326	2575	8.54	20241209	2.61	N	238120	500	71 억	214439	N	N	N	N
122	20241209	160955	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2615	-220	5	-7.76	348199305	131199	47.18	2750	2750	2575	3685	1985	2835	2653.98	1.61	0	-16643	3078	2956	2833	2711	2588	2895	2650	72	850	500	1700	5	1	14378896	376	11.62	1.20	12	0.91	225.00	2178.00	4640	20240326	-43.64	2575	20241209	1.55	4640	-43.64	20240326	2575	1.55	20241209	4640	-43.64	20240326	2575	1.55	20241209	2.43	N	238120	500	71 억	231061	N	N	N	N
123	20241209	150956	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2620	-215	5	-7.58	314683255	118305	42.55	2750	2750	2605	3685	1985	2835	2659.93	1.61	0	-16155	3078	2956	2833	2711	2588	2895	2650	72	850	500	1700	5	1	14378896	377	11.64	1.20	12	0.82	225.00	2178.00	4640	20240326	-43.53	2605	20241209	0.58	4640	-43.53	20240326	2605	0.58	20241209	4640	-43.53	20240326	2605	0.58	20241209	2.43	N	238120	500	71 억	231061	N	N	N	N
124	20241209	140957	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2645	-190	5	-6.70	284051085	106655	38.36	2750	2750	2610	3685	1985	2835	2663.27	1.61	0	-13840	3078	2956	2833	2711	2588	2895	2650	72	850	500	1700	5	1	14378896	380	11.76	1.21	12	0.74	225.00	2178.00	4640	20240326	-43.00	2610	20241209	1.34	4640	-43.00	20240326	2610	1.34	20241209	4640	-43.00	20240326	2610	1.34	20241209	2.43	N	238120	500	71 억	231061	N	N	N	N
125	20241209	130959	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2650	-185	5	-6.53	265144010	99485	35.78	2750	2750	2610	3685	1985	2835	2665.17	1.61	0	-12614	3078	2956	2833	2711	2588	2895	2650	72	850	500	1700	5	1	14378896	381	11.78	1.22	12	0.69	225.00	2178.00	4640	20240326	-42.89	2610	20241209	1.53	4640	-42.89	20240326	2610	1.53	20241209	4640	-42.89	20240326	2610	1.53	20241209	2.43	N	238120	500	71 억	231061	N	N	N	N
126	20241209	120955	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2670	-165	5	-5.82	247790560	92903	33.41	2750	2750	2610	3685	1985	2835	2667.20	1.61	0	-13003	3078	2956	2833	2711	2588	2895	2650	72	850	500	1700	5	1	14378896	384	11.87	1.23	12	0.65	225.00	2178.00	4640	20240326	-42.46	2610	20241209	2.30	4640	-42.46	20240326	2610	2.30	20241209	4640	-42.46	20240326	2610	2.30	20241209	2.43	N	238120	500	71 억	231061	N	N	N	N
127	20241209	110956	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2630	-205	5	-7.23	201984590	75576	27.18	2750	2750	2630	3685	1985	2835	2672.60	1.61	0	-13018	3078	2956	2833	2711	2588	2895	2650	72	850	500	1700	5	1	14378896	378	11.69	1.21	12	0.53	225.00	2178.00	4640	20240326	-43.32	2630	20241209	0.00	4640	-43.32	20240326	2630	0.00	20241209	4640	-43.32	20240326	2630	0.00	20241209	2.43	N	238120	500	71 억	231061	N	N	N	N
128	20241209	100954	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2650	-185	5	-6.53	151670130	56545	20.34	2750	2750	2630	3685	1985	2835	2682.29	1.61	0	-5831	3078	2956	2833	2711	2588	2895	2650	72	850	500	1700	5	1	14378896	381	11.78	1.22	12	0.39	225.00	2178.00	4640	20240326	-42.89	2630	20241209	0.76	4640	-42.89	20240326	2630	0.76	20241209	4640	-42.89	20240326	2630	0.76	20241209	2.43	N	238120	500	71 억	231061	N	N	N	N
129	20241209	090949	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2745	-90	5	-3.17	24906015	9138	3.29	2750	2750	2695	3685	1985	2835	2725.54	1.61	0	2250	3078	2956	2833	2711	2588	2895	2650	72	850	500	1700	5	1	14378896	395	12.20	1.26	12	0.06	225.00	2178.00	4640	20240326	-40.84	2695	20241209	1.86	4640	-40.84	20240326	2695	1.86	20241209	4640	-40.84	20240326	2695	1.86	20241209	2.43	N	238120	500	71 억	231061	N	N	N	N
130	20241206	160947	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2835	-125	5	-4.22	776197640	277065	187.59	2930	2955	2710	3845	2075	2960	2801.26	1.83	0	-32049	3113	3036	2958	2881	2803	2997	2842	72	885	500	1770	5	1	14378896	408	12.60	1.30	12	1.93	225.00	2178.00	4640	20240326	-38.90	2710	20241206	4.61	4640	-38.90	20240326	2710	4.61	20241206	4640	-38.90	20240326	2710	4.61	20241206	2.13	N	238120	500	71 억	263100	N	N	N	N
131	20241206	150951	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2850	-110	5	-3.72	742554045	265186	179.55	2930	2955	2710	3845	2075	2960	2800.13	1.83	0	-30386	3113	3036	2958	2881	2803	2997	2842	72	885	500	1770	5	1	14378896	410	12.67	1.31	12	1.84	225.00	2178.00	4640	20240326	-38.58	2710	20241206	5.17	4640	-38.58	20240326	2710	5.17	20241206	4640	-38.58	20240326	2710	5.17	20241206	2.13	N	238120	500	71 억	263100	N	N	N	N
132	20241206	140948	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2790	-170	5	-5.74	645445230	230863	156.31	2930	2955	2710	3845	2075	2960	2795.79	1.83	0	-32690	3113	3036	2958	2881	2803	2997	2842	72	885	500	1770	5	1	14378896	401	12.40	1.28	12	1.61	225.00	2178.00	4640	20240326	-39.87	2710	20241206	2.95	4640	-39.87	20240326	2710	2.95	20241206	4640	-39.87	20240326	2710	2.95	20241206	2.13	N	238120	500	71 억	263100	N	N	N	N
133	20241206	130949	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2780	-180	5	-6.08	592395955	211851	143.44	2930	2955	2710	3845	2075	2960	2796.29	1.83	0	-33822	3113	3036	2958	2881	2803	2997	2842	72	885	500	1770	5	1	14378896	400	12.36	1.28	12	1.47	225.00	2178.00	4640	20240326	-40.09	2710	20241206	2.58	4640	-40.09	20240326	2710	2.58	20241206	4640	-40.09	20240326	2710	2.58	20241206	2.13	N	238120	500	71 억	263100	N	N	N	N
134	20241206	120945	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2785	-175	5	-5.91	562746750	201241	136.25	2930	2955	2710	3845	2075	2960	2796.38	1.83	0	-28215	3113	3036	2958	2881	2803	2997	2842	72	885	500	1770	5	1	14378896	400	12.38	1.28	12	1.40	225.00	2178.00	4640	20240326	-39.98	2710	20241206	2.77	4640	-39.98	20240326	2710	2.77	20241206	4640	-39.98	20240326	2710	2.77	20241206	2.13	N	238120	500	71 억	263100	N	N	N	N
135	20241206	110940	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2725	-235	5	-7.94	507307025	181421	122.83	2930	2955	2710	3845	2075	2960	2796.30	1.83	0	-20894	3113	3036	2958	2881	2803	2997	2842	72	885	500	1770	5	1	14378896	392	12.11	1.25	12	1.26	225.00	2178.00	4640	20240326	-41.27	2710	20241206	0.55	4640	-41.27	20240326	2710	0.55	20241206	4640	-41.27	20240326	2710	0.55	20241206	2.13	N	238120	500	71 억	263100	N	N	N	N
136	20241206	100941	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2775	-185	5	-6.25	332341930	117641	79.65	2930	2955	2760	3845	2075	2960	2825.05	1.83	0	-4679	3113	3036	2958	2881	2803	2997	2842	72	885	500	1770	5	1	14378896	399	12.33	1.27	12	0.82	225.00	2178.00	4640	20240326	-40.19	2750	20241115	0.91	4640	-40.19	20240326	2750	0.91	20241115	4640	-40.19	20240326	2750	0.91	20241115	2.13	N	238120	500	71 억	263100	N	N	N	N
137	20241206	090948	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2930	-30	5	-1.01	6623070	2257	1.53	2930	2955	2930	3845	2075	2960	2934.46	1.83	0	-20	3113	3036	2958	2881	2803	2997	2842	72	885	500	1770	5	1	14378896	421	13.02	1.35	12	0.02	225.00	2178.00	4640	20240326	-36.85	2750	20241115	6.55	4640	-36.85	20240326	2750	6.55	20241115	4640	-36.85	20240326	2750	6.55	20241115	2.13	N	238120	500	71 억	263100	N	N	N	N
138	20241205	160929	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2960	-50	5	-1.66	437021770	147693	67.21	3010	3035	2880	3910	2110	3010	2958.99	1.97	0	-20288	3123	3066	2988	2931	2853	3095	2960	72	900	500	1800	5	1	14378896	426	13.16	1.36	12	1.03	225.00	2178.00	4640	20240326	-36.21	2750	20241115	7.64	4640	-36.21	20240326	2750	7.64	20241115	4640	-36.21	20240326	2750	7.64	20241115	2.19	N	238120	500	71 억	283388	N	N	N	N
139	20241205	150936	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2940	-70	5	-2.33	392330610	132512	60.30	3010	3035	2880	3910	2110	3010	2960.72	1.97	0	-18712	3123	3066	2988	2931	2853	3095	2960	72	900	500	1800	5	1	14378896	423	13.07	1.35	12	0.92	225.00	2178.00	4640	20240326	-36.64	2750	20241115	6.91	4640	-36.64	20240326	2750	6.91	20241115	4640	-36.64	20240326	2750	6.91	20241115	2.19	N	238120	500	71 억	283388	N	N	N	N
140	20241205	140921	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2960	-50	5	-1.66	353597785	119369	54.32	3010	3035	2880	3910	2110	3010	2962.22	1.97	0	-17827	3123	3066	2988	2931	2853	3095	2960	72	900	500	1800	5	1	14378896	426	13.16	1.36	12	0.83	225.00	2178.00	4640	20240326	-36.21	2750	20241115	7.64	4640	-36.21	20240326	2750	7.64	20241115	4640	-36.21	20240326	2750	7.64	20241115	2.19	N	238120	500	71 억	283388	N	N	N	N
141	20241205	130931	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2965	-45	5	-1.50	330501605	111522	50.75	3010	3035	2880	3910	2110	3010	2963.56	1.97	0	-18219	3123	3066	2988	2931	2853	3095	2960	72	900	500	1800	5	1	14378896	426	13.18	1.36	12	0.78	225.00	2178.00	4640	20240326	-36.10	2750	20241115	7.82	4640	-36.10	20240326	2750	7.82	20241115	4640	-36.10	20240326	2750	7.82	20241115	2.19	N	238120	500	71 억	283388	N	N	N	N
142	20241205	120931	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2990	-20	5	-0.66	303855665	102512	46.65	3010	3035	2880	3910	2110	3010	2964.10	1.97	0	-13681	3123	3066	2988	2931	2853	3095	2960	72	900	500	1800	5	1	14378896	430	13.29	1.37	12	0.71	225.00	2178.00	4640	20240326	-35.56	2750	20241115	8.73	4640	-35.56	20240326	2750	8.73	20241115	4640	-35.56	20240326	2750	8.73	20241115	2.19	N	238120	500	71 억	283388	N	N	N	N
143	20241205	110930	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2950	-60	5	-1.99	276702315	93371	42.49	3010	3035	2880	3910	2110	3010	2963.47	1.97	0	-14935	3123	3066	2988	2931	2853	3095	2960	72	900	500	1800	5	1	14378896	424	13.11	1.35	12	0.65	225.00	2178.00	4640	20240326	-36.42	2750	20241115	7.27	4640	-36.42	20240326	2750	7.27	20241115	4640	-36.42	20240326	2750	7.27	20241115	2.19	N	238120	500	71 억	283388	N	N	N	N
144	20241205	100927	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2955	-55	5	-1.83	130170810	44476	20.24	3010	3010	2880	3910	2110	3010	2926.77	1.97	0	-4323	3123	3066	2988	2931	2853	3095	2960	72	900	500	1800	5	1	14378896	425	13.13	1.36	12	0.31	225.00	2178.00	4640	20240326	-36.31	2750	20241115	7.45	4640	-36.31	20240326	2750	7.45	20241115	4640	-36.31	20240326	2750	7.45	20241115	2.19	N	238120	500	71 억	283388	N	N	N	N
145	20241205	090935	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2965	-45	5	-1.50	7683820	2576	1.17	3010	3010	2965	3910	2110	3010	2982.85	1.97	0	-1499	3123	3066	2988	2931	2853	3095	2960	72	900	500	1800	5	1	14378896	426	13.18	1.36	12	0.02	225.00	2178.00	4640	20240326	-36.10	2750	20241115	7.82	4640	-36.10	20240326	2750	7.82	20241115	4640	-36.10	20240326	2750	7.82	20241115	2.19	N	238120	500	71 억	283388	N	N	N	N
146	20241204	160915	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3010	-100	5	-3.22	653749905	219753	162.50	2960	3045	2910	4040	2180	3110	2974.88	2.22	0	-36550	3200	3155	3095	3050	2990	3177	3072	72	930	500	1860	5	1	14378896	433	13.38	1.38	12	1.53	225.00	2178.00	4640	20240326	-35.13	2750	20241115	9.45	4640	-35.13	20240326	2750	9.45	20241115	4640	-35.13	20240326	2750	9.45	20241115	2.25	N	238120	500	71 억	319568	N	N	N	N
147	20241204	150914	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2975	-135	5	-4.34	626282400	210590	155.72	2960	3045	2910	4040	2180	3110	2973.94	2.22	0	-33943	3200	3155	3095	3050	2990	3177	3072	72	930	500	1860	5	1	14378896	428	13.22	1.37	12	1.46	225.00	2178.00	4640	20240326	-35.88	2750	20241115	8.18	4640	-35.88	20240326	2750	8.18	20241115	4640	-35.88	20240326	2750	8.18	20241115	2.25	N	238120	500	71 억	319568	N	N	N	N
148	20241204	140917	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2960	-150	5	-4.82	597536575	200914	148.57	2960	3045	2910	4040	2180	3110	2974.09	2.22	0	-35176	3200	3155	3095	3050	2990	3177	3072	72	930	500	1860	5	1	14378896	426	13.16	1.36	12	1.40	225.00	2178.00	4640	20240326	-36.21	2750	20241115	7.64	4640	-36.21	20240326	2750	7.64	20241115	4640	-36.21	20240326	2750	7.64	20241115	2.25	N	238120	500	71 억	319568	N	N	N	N
149	20241204	130908	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2980	-130	5	-4.18	577707605	194231	143.63	2960	3045	2910	4040	2180	3110	2974.33	2.22	0	-31506	3200	3155	3095	3050	2990	3177	3072	72	930	500	1860	5	1	14378896	428	13.24	1.37	12	1.35	225.00	2178.00	4640	20240326	-35.78	2750	20241115	8.36	4640	-35.78	20240326	2750	8.36	20241115	4640	-35.78	20240326	2750	8.36	20241115	2.25	N	238120	500	71 억	319568	N	N	N	N
150	20241204	120904	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2950	-160	5	-5.14	539264140	181178	133.97	2960	3045	2910	4040	2180	3110	2976.43	2.22	0	-27478	3200	3155	3095	3050	2990	3177	3072	72	930	500	1860	5	1	14378896	424	13.11	1.35	12	1.26	225.00	2178.00	4640	20240326	-36.42	2750	20241115	7.27	4640	-36.42	20240326	2750	7.27	20241115	4640	-36.42	20240326	2750	7.27	20241115	2.25	N	238120	500	71 억	319568	N	N	N	N
151	20241204	110858	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2950	-160	5	-5.14	466831640	156641	115.83	2960	3045	2910	4040	2180	3110	2980.26	2.22	0	-22964	3200	3155	3095	3050	2990	3177	3072	72	930	500	1860	5	1	14378896	424	13.11	1.35	12	1.09	225.00	2178.00	4640	20240326	-36.42	2750	20241115	7.27	4640	-36.42	20240326	2750	7.27	20241115	4640	-36.42	20240326	2750	7.27	20241115	2.25	N	238120	500	71 억	319568	N	N	N	N
152	20241204	100900	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3030	-80	5	-2.57	251000440	83657	61.86	2960	3045	2960	4040	2180	3110	3000.35	2.22	0	-9564	3200	3155	3095	3050	2990	3177	3072	72	930	500	1860	5	1	14378896	436	13.47	1.39	12	0.58	225.00	2178.00	4640	20240326	-34.70	2750	20241115	10.18	4640	-34.70	20240326	2750	10.18	20241115	4640	-34.70	20240326	2750	10.18	20241115	2.25	N	238120	500	71 억	319568	N	N	N	N
153	20241204	090921	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3015	-95	5	-3.05	75894425	25353	18.75	2960	3045	2960	4040	2180	3110	2993.51	2.22	0	4998	3200	3155	3095	3050	2990	3177	3072	72	930	500	1860	5	1	14378896	434	13.40	1.38	12	0.18	225.00	2178.00	4640	20240326	-35.02	2750	20241115	9.64	4640	-35.02	20240326	2750	9.64	20241115	4640	-35.02	20240326	2750	9.64	20241115	2.25	N	238120	500	71 억	319568	N	N	N	N
154	20241203	160953	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3110	70	2	2.30	415047180	134058	89.45	3040	3140	3035	3950	2130	3040	3095.77	2.13	0	12951	3213	3126	3043	2956	2873	3125	2955	72	910	500	1820	5	1	14378896	447	13.82	1.43	12	0.93	225.00	2178.00	4640	20240326	-32.97	2750	20241115	13.09	4640	-32.97	20240326	2750	13.09	20241115	4640	-32.97	20240326	2750	13.09	20241115	2.41	N	238120	500	71 억	306538	N	N	N	N
155	20241203	151030	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3090	50	2	1.64	388313325	125459	83.71	3040	3140	3035	3950	2130	3040	3095.15	2.13	0	12576	3213	3126	3043	2956	2873	3125	2955	72	910	500	1820	5	1	14378896	444	13.73	1.42	12	0.87	225.00	2178.00	4640	20240326	-33.41	2750	20241115	12.36	4640	-33.41	20240326	2750	12.36	20241115	4640	-33.41	20240326	2750	12.36	20241115	2.41	N	238120	500	71 억	306538	N	N	N	N
156	20241203	141010	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3120	80	2	2.63	371386340	120008	80.08	3040	3140	3035	3950	2130	3040	3094.68	2.13	0	13893	3213	3126	3043	2956	2873	3125	2955	72	910	500	1820	5	1	14378896	449	13.87	1.43	12	0.83	225.00	2178.00	4640	20240326	-32.76	2750	20241115	13.45	4640	-32.76	20240326	2750	13.45	20241115	4640	-32.76	20240326	2750	13.45	20241115	2.41	N	238120	500	71 억	306538	N	N	N	N
157	20241203	131013	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3105	65	2	2.14	346622945	112079	74.79	3040	3140	3035	3950	2130	3040	3092.67	2.13	0	10609	3213	3126	3043	2956	2873	3125	2955	72	910	500	1820	5	1	14378896	446	13.80	1.43	12	0.78	225.00	2178.00	4640	20240326	-33.08	2750	20241115	12.91	4640	-33.08	20240326	2750	12.91	20241115	4640	-33.08	20240326	2750	12.91	20241115	2.41	N	238120	500	71 억	306538	N	N	N	N
158	20241203	121025	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3100	60	2	1.97	340812680	110205	73.54	3040	3140	3035	3950	2130	3040	3092.54	2.13	0	10602	3213	3126	3043	2956	2873	3125	2955	72	910	500	1820	5	1	14378896	446	13.78	1.42	12	0.77	225.00	2178.00	4640	20240326	-33.19	2750	20241115	12.73	4640	-33.19	20240326	2750	12.73	20241115	4640	-33.19	20240326	2750	12.73	20241115	2.41	N	238120	500	71 억	306538	N	N	N	N
159	20241203	111006	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3130	90	2	2.96	282938680	91518	61.07	3040	3140	3035	3950	2130	3040	3091.62	2.13	0	9568	3213	3126	3043	2956	2873	3125	2955	72	910	500	1820	5	1	14378896	450	13.91	1.44	12	0.64	225.00	2178.00	4640	20240326	-32.54	2750	20241115	13.82	4640	-32.54	20240326	2750	13.82	20241115	4640	-32.54	20240326	2750	13.82	20241115	2.41	N	238120	500	71 억	306538	N	N	N	N
160	20241203	100951	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3135	95	2	3.12	181586370	58810	39.24	3040	3140	3035	3950	2130	3040	3087.69	2.13	0	2406	3213	3126	3043	2956	2873	3125	2955	72	910	500	1820	5	1	14378896	451	13.93	1.44	12	0.41	225.00	2178.00	4640	20240326	-32.44	2750	20241115	14.00	4640	-32.44	20240326	2750	14.00	20241115	4640	-32.44	20240326	2750	14.00	20241115	2.41	N	238120	500	71 억	306538	N	N	N	N
161	20241203	090942	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3050	10	2	0.33	23112245	7556	5.04	3040	3080	3040	3950	2130	3040	3058.82	2.13	0	255	3213	3126	3043	2956	2873	3125	2955	72	910	500	1820	5	1	14378896	439	13.56	1.40	12	0.05	225.00	2178.00	4640	20240326	-34.27	2750	20241115	10.91	4640	-34.27	20240326	2750	10.91	20241115	4640	-34.27	20240326	2750	10.91	20241115	2.41	N	238120	500	71 억	306538	N	N	N	N
162	20241202	160928	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3040	80	2	2.70	448154855	148662	74.19	3040	3130	2960	3845	2075	2960	3014.23	2.01	0	17646	3293	3126	3043	2876	2793	3085	2835	72	885	500	1770	5	1	14378896	437	13.51	1.40	12	1.03	225.00	2178.00	4640	20240326	-34.48	2750	20241115	10.55	4640	-34.48	20240326	2750	10.55	20241115	4640	-34.48	20240326	2750	10.55	20241115	2.33	N	238120	500	71 억	288892	N	N	N	N
163	20241202	151041	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3020	60	2	2.03	405699685	134675	67.21	3040	3130	2960	3845	2075	2960	3012.44	2.01	0	18917	3293	3126	3043	2876	2793	3085	2835	72	885	500	1770	5	1	14378896	434	13.42	1.39	12	0.94	225.00	2178.00	4640	20240326	-34.91	2750	20241115	9.82	4640	-34.91	20240326	2750	9.82	20241115	4640	-34.91	20240326	2750	9.82	20241115	2.33	N	238120	500	71 억	288892	N	N	N	N
164	20241202	141002	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3010	50	2	1.69	325461205	108402	54.10	3040	3080	2960	3845	2075	2960	3002.35	2.01	0	22589	3293	3126	3043	2876	2793	3085	2835	72	885	500	1770	5	1	14378896	433	13.38	1.38	12	0.75	225.00	2178.00	4640	20240326	-35.13	2750	20241115	9.45	4640	-35.13	20240326	2750	9.45	20241115	4640	-35.13	20240326	2750	9.45	20241115	2.33	N	238120	500	71 억	288892	N	N	N	N
165	20241202	130939	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3000	40	2	1.35	250811540	83453	41.65	3040	3080	2960	3845	2075	2960	3005.42	2.01	0	5940	3293	3126	3043	2876	2793	3085	2835	72	885	500	1770	5	1	14378896	431	13.33	1.38	12	0.58	225.00	2178.00	4640	20240326	-35.34	2750	20241115	9.09	4640	-35.34	20240326	2750	9.09	20241115	4640	-35.34	20240326	2750	9.09	20241115	2.33	N	238120	500	71 억	288892	N	N	N	N
166	20241202	121002	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3025	65	2	2.20	200206170	66596	33.24	3040	3080	2960	3845	2075	2960	3006.28	2.01	0	3827	3293	3126	3043	2876	2793	3085	2835	72	885	500	1770	5	1	14378896	435	13.44	1.39	12	0.46	225.00	2178.00	4640	20240326	-34.81	2750	20241115	10.00	4640	-34.81	20240326	2750	10.00	20241115	4640	-34.81	20240326	2750	10.00	20241115	2.33	N	238120	500	71 억	288892	N	N	N	N
167	20241202	110908	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3030	70	2	2.36	164443025	54786	27.34	3040	3080	2960	3845	2075	2960	3001.55	2.01	0	4814	3293	3126	3043	2876	2793	3085	2835	72	885	500	1770	5	1	14378896	436	13.47	1.39	12	0.38	225.00	2178.00	4640	20240326	-34.70	2750	20241115	10.18	4640	-34.70	20240326	2750	10.18	20241115	4640	-34.70	20240326	2750	10.18	20241115	2.33	N	238120	500	71 억	288892	N	N	N	N
168	20241202	100920	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3000	40	2	1.35	67720105	22534	11.25	3040	3040	2970	3845	2075	2960	3005.24	2.01	0	204	3293	3126	3043	2876	2793	3085	2835	72	885	500	1770	5	1	14378896	431	13.33	1.38	12	0.16	225.00	2178.00	4640	20240326	-35.34	2750	20241115	9.09	4640	-35.34	20240326	2750	9.09	20241115	4640	-35.34	20240326	2750	9.09	20241115	2.33	N	238120	500	71 억	288892	N	N	N	N
169	20241202	090915	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3010	50	2	1.69	24521415	8118	4.05	3040	3040	2985	3845	2075	2960	3020.62	2.01	0	459	3293	3126	3043	2876	2793	3085	2835	72	885	500	1770	5	1	14378896	433	13.38	1.38	12	0.06	225.00	2178.00	4640	20240326	-35.13	2750	20241115	9.45	4640	-35.13	20240326	2750	9.45	20241115	4640	-35.13	20240326	2750	9.45	20241115	2.33	N	238120	500	71 억	288892	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History