KissMeData/348350/price/prices-20241201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

ened 61b7199ccb Add accumulated files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	161247	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	6910	10	2	0.14	207374900	30699	215.95	6900	6980	6440	8970	4830	6900	6753.59	0.71	8125	8125	7113	7006	6903	6796	6693	7060	6850	51	2070	500	4960	10	1	10183600	704	11.11	0.60	12	0.30	622.00	11517.00	12480	20240508	-44.63	6200	20241202	11.45	12480	-44.63	20240508	6200	11.45	20241202	12480	-44.63	20240508	6200	11.45	20241202	1.54	N	348350	500	50 억	72085	N	N	N	N
3	20241231	151231	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	6910	10	2	0.14	207374900	30699	215.95	6900	6980	6440	8970	4830	6900	6753.59	0.71	8125	8125	7113	7006	6903	6796	6693	7060	6850	51	2070	500	4960	10	1	10183600	704	11.11	0.60	12	0.30	622.00	11517.00	12480	20240508	-44.63	6200	20241202	11.45	12480	-44.63	20240508	6200	11.45	20241202	12480	-44.63	20240508	6200	11.45	20241202	1.54	N	348350	500	50 억	72085	N	N	N	N
4	20241231	141247	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	6910	10	2	0.14	207374900	30699	215.95	6900	6980	6440	8970	4830	6900	6753.59	0.71	8125	8125	7113	7006	6903	6796	6693	7060	6850	51	2070	500	4960	10	1	10183600	704	11.11	0.60	12	0.30	622.00	11517.00	12480	20240508	-44.63	6200	20241202	11.45	12480	-44.63	20240508	6200	11.45	20241202	12480	-44.63	20240508	6200	11.45	20241202	1.54	N	348350	500	50 억	72085	N	N	N	N
5	20241231	131247	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	6910	10	2	0.14	207374900	30699	215.95	6900	6980	6440	8970	4830	6900	6753.59	0.71	8125	8125	7113	7006	6903	6796	6693	7060	6850	51	2070	500	4960	10	1	10183600	704	11.11	0.60	12	0.30	622.00	11517.00	12480	20240508	-44.63	6200	20241202	11.45	12480	-44.63	20240508	6200	11.45	20241202	12480	-44.63	20240508	6200	11.45	20241202	1.54	N	348350	500	50 억	72085	N	N	N	N
6	20241231	121246	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	6910	10	2	0.14	207374900	30699	215.95	6900	6980	6440	8970	4830	6900	6753.59	0.71	8125	8125	7113	7006	6903	6796	6693	7060	6850	51	2070	500	4960	10	1	10183600	704	11.11	0.60	12	0.30	622.00	11517.00	12480	20240508	-44.63	6200	20241202	11.45	12480	-44.63	20240508	6200	11.45	20241202	12480	-44.63	20240508	6200	11.45	20241202	1.54	N	348350	500	50 억	72085	N	N	N	N
7	20241231	111245	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	6910	10	2	0.14	207374900	30699	215.95	6900	6980	6440	8970	4830	6900	6753.59	0.71	8125	8125	7113	7006	6903	6796	6693	7060	6850	51	2070	500	4960	10	1	10183600	704	11.11	0.60	12	0.30	622.00	11517.00	12480	20240508	-44.63	6200	20241202	11.45	12480	-44.63	20240508	6200	11.45	20241202	12480	-44.63	20240508	6200	11.45	20241202	1.54	N	348350	500	50 억	72085	N	N	N	N
8	20241231	101239	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	6910	10	2	0.14	207374900	30699	215.95	6900	6980	6440	8970	4830	6900	6753.59	0.71	8125	8125	7113	7006	6903	6796	6693	7060	6850	51	2070	500	4960	10	1	10183600	704	11.11	0.60	12	0.30	622.00	11517.00	12480	20240508	-44.63	6200	20241202	11.45	12480	-44.63	20240508	6200	11.45	20241202	12480	-44.63	20240508	6200	11.45	20241202	1.54	N	348350	500	50 억	72085	N	N	N	N
9	20241231	091242	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	6910	10	2	0.14	207374900	30699	215.95	6900	6980	6440	8970	4830	6900	6753.59	0.71	8125	8125	7113	7006	6903	6796	6693	7060	6850	51	2070	500	4960	10	1	10183600	704	11.11	0.60	12	0.30	622.00	11517.00	12480	20240508	-44.63	6200	20241202	11.45	12480	-44.63	20240508	6200	11.45	20241202	12480	-44.63	20240508	6200	11.45	20241202	1.54	N	348350	500	50 억	72085	N	N	N	N
10	20241230	161238	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	6910	10	2	0.14	205329540	30403	213.86	6900	6980	6440	8970	4830	6900	6753.59	0.63	0	8125	7113	7006	6903	6796	6693	7060	6850	51	2070	500	4960	10	1	10183600	704	11.11	0.60	12	0.30	622.00	11517.00	12480	20240508	-44.63	6200	20241202	11.45	12480	-44.63	20240508	6200	11.45	20241202	12480	-44.63	20240508	6200	11.45	20241202	1.54	N	348350	500	50 억	63960	N	N	N	N
11	20241230	151242	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	6910	10	2	0.14	198666010	29436	207.06	6900	6980	6440	8970	4830	6900	6749.08	0.63	0	8076	7113	7006	6903	6796	6693	7060	6850	51	2070	500	4960	10	1	10183600	704	11.11	0.60	12	0.29	622.00	11517.00	12480	20240508	-44.63	6200	20241202	11.45	12480	-44.63	20240508	6200	11.45	20241202	12480	-44.63	20240508	6200	11.45	20241202	1.54	N	348350	500	50 억	63960	N	N	N	N
12	20241230	141242	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	6980	80	2	1.16	180808450	26853	188.89	6900	6980	6440	8970	4830	6900	6733.27	0.63	0	7396	7113	7006	6903	6796	6693	7060	6850	51	2070	500	4960	10	1	10183600	711	11.22	0.61	12	0.26	622.00	11517.00	12480	20240508	-44.07	6200	20241202	12.58	12480	-44.07	20240508	6200	12.58	20241202	12480	-44.07	20240508	6200	12.58	20241202	1.54	N	348350	500	50 억	63960	N	N	N	N
13	20241230	131243	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	6920	20	2	0.29	153495080	22921	161.23	6900	6950	6440	8970	4830	6900	6696.70	0.63	0	6898	7113	7006	6903	6796	6693	7060	6850	51	2070	500	4960	10	1	10183600	705	11.13	0.60	12	0.23	622.00	11517.00	12480	20240508	-44.55	6200	20241202	11.61	12480	-44.55	20240508	6200	11.61	20241202	12480	-44.55	20240508	6200	11.61	20241202	1.54	N	348350	500	50 억	63960	N	N	N	N
14	20241230	121239	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	6930	30	2	0.43	148595930	22212	156.25	6900	6950	6440	8970	4830	6900	6689.89	0.63	0	6521	7113	7006	6903	6796	6693	7060	6850	51	2070	500	4960	10	1	10183600	706	11.14	0.60	12	0.22	622.00	11517.00	12480	20240508	-44.47	6200	20241202	11.77	12480	-44.47	20240508	6200	11.77	20241202	12480	-44.47	20240508	6200	11.77	20241202	1.54	N	348350	500	50 억	63960	N	N	N	N
15	20241230	111240	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	6910	10	2	0.14	145658710	21787	153.26	6900	6950	6440	8970	4830	6900	6685.58	0.63	0	6514	7113	7006	6903	6796	6693	7060	6850	51	2070	500	4960	10	1	10183600	704	11.11	0.60	12	0.21	622.00	11517.00	12480	20240508	-44.63	6200	20241202	11.45	12480	-44.63	20240508	6200	11.45	20241202	12480	-44.63	20240508	6200	11.45	20241202	1.54	N	348350	500	50 억	63960	N	N	N	N
16	20241230	101240	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	6890	-10	5	-0.14	142763380	21368	150.31	6900	6950	6440	8970	4830	6900	6681.18	0.63	0	6704	7113	7006	6903	6796	6693	7060	6850	51	2070	500	4960	10	1	10183600	702	11.08	0.60	12	0.21	622.00	11517.00	12480	20240508	-44.79	6200	20241202	11.13	12480	-44.79	20240508	6200	11.13	20241202	12480	-44.79	20240508	6200	11.13	20241202	1.54	N	348350	500	50 억	63960	N	N	N	N
17	20241230	091243	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	6780	-120	5	-1.74	122935780	18462	129.87	6900	6900	6440	8970	4830	6900	6658.85	0.63	0	5273	7113	7006	6903	6796	6693	7060	6850	51	2070	500	4960	10	1	10183600	690	10.90	0.59	12	0.18	622.00	11517.00	12480	20240508	-45.67	6200	20241202	9.35	12480	-45.67	20240508	6200	9.35	20241202	12480	-45.67	20240508	6200	9.35	20241202	1.54	N	348350	500	50 억	63960	N	N	N	N
18	20241227	161236	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6900	-70	5	-1.00	97397610	14166	61.40	6830	7010	6800	9060	4880	6970	6875.45	0.59	0	3380	7310	7140	7020	6850	6730	7080	6790	51	2090	500	5010	10	1	10183600	703	11.09	0.60	12	0.14	622.00	11517.00	12480	20240508	-44.71	6200	20241202	11.29	12480	-44.71	20240508	6200	11.29	20241202	12480	-44.71	20240508	6200	11.29	20241202	1.54	N	348350	500	50 억	60570	N	N	N	N
19	20241227	151234	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6910	-60	5	-0.86	84921290	12357	53.56	6830	7010	6800	9060	4880	6970	6872.32	0.59	0	3205	7310	7140	7020	6850	6730	7080	6790	51	2090	500	5010	10	1	10183600	704	11.11	0.60	12	0.12	622.00	11517.00	12480	20240508	-44.63	6200	20241202	11.45	12480	-44.63	20240508	6200	11.45	20241202	12480	-44.63	20240508	6200	11.45	20241202	1.54	N	348350	500	50 억	60570	N	N	N	N
20	20241227	141237	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6850	-120	5	-1.72	80911080	11775	51.04	6830	7010	6800	9060	4880	6970	6871.43	0.59	0	3092	7310	7140	7020	6850	6730	7080	6790	51	2090	500	5010	10	1	10183600	698	11.01	0.59	12	0.12	622.00	11517.00	12480	20240508	-45.11	6200	20241202	10.48	12480	-45.11	20240508	6200	10.48	20241202	12480	-45.11	20240508	6200	10.48	20241202	1.54	N	348350	500	50 억	60570	N	N	N	N
21	20241227	131234	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6840	-130	5	-1.87	79933400	11632	50.42	6830	7010	6800	9060	4880	6970	6871.85	0.59	0	3053	7310	7140	7020	6850	6730	7080	6790	51	2090	500	5010	10	1	10183600	697	11.00	0.59	12	0.11	622.00	11517.00	12480	20240508	-45.19	6200	20241202	10.32	12480	-45.19	20240508	6200	10.32	20241202	12480	-45.19	20240508	6200	10.32	20241202	1.54	N	348350	500	50 억	60570	N	N	N	N
22	20241227	121236	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6810	-160	5	-2.30	58268050	8455	36.65	6830	7010	6800	9060	4880	6970	6891.55	0.59	0	937	7310	7140	7020	6850	6730	7080	6790	51	2090	500	5010	10	1	10183600	694	10.95	0.59	12	0.08	622.00	11517.00	12480	20240508	-45.43	6200	20241202	9.84	12480	-45.43	20240508	6200	9.84	20241202	12480	-45.43	20240508	6200	9.84	20241202	1.54	N	348350	500	50 억	60570	N	N	N	N
23	20241227	111235	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6860	-110	5	-1.58	36506640	5275	22.87	6830	7010	6830	9060	4880	6970	6920.69	0.59	0	1357	7310	7140	7020	6850	6730	7080	6790	51	2090	500	5010	10	1	10183600	699	11.03	0.60	12	0.05	622.00	11517.00	12480	20240508	-45.03	6200	20241202	10.65	12480	-45.03	20240508	6200	10.65	20241202	12480	-45.03	20240508	6200	10.65	20241202	1.54	N	348350	500	50 억	60570	N	N	N	N
24	20241227	101233	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7010	40	2	0.57	18080810	2606	11.30	6830	7010	6830	9060	4880	6970	6938.15	0.59	0	761	7310	7140	7020	6850	6730	7080	6790	51	2090	500	5010	10	1	10183600	714	11.27	0.61	12	0.03	622.00	11517.00	12480	20240508	-43.83	6200	20241202	13.06	12480	-43.83	20240508	6200	13.06	20241202	12480	-43.83	20240508	6200	13.06	20241202	1.54	N	348350	500	50 억	60570	N	N	N	N
25	20241227	091239	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6970	0	3	0.00	10566030	1527	6.62	6830	6970	6830	9060	4880	6970	6919.47	0.59	0	141	7310	7140	7020	6850	6730	7080	6790	51	2090	500	5010	10	1	10183600	710	11.21	0.61	12	0.01	622.00	11517.00	12480	20240508	-44.15	6200	20241202	12.42	12480	-44.15	20240508	6200	12.42	20241202	12480	-44.15	20240508	6200	12.42	20241202	1.54	N	348350	500	50 억	60570	N	N	N	N
26	20241226	161229	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6970	-200	5	-2.79	156064600	22292	217.84	7190	7190	6900	9320	5020	7170	7000.98	0.62	0	-2943	7336	7252	7176	7092	7016	7215	7055	51	2150	500	5160	10	1	10183600	710	11.21	0.61	12	0.22	622.00	11517.00	12480	20240508	-44.15	6200	20241202	12.42	12480	-44.15	20240508	6200	12.42	20241202	12480	-44.15	20240508	6200	12.42	20241202	1.55	N	348350	500	50 억	63473	N	N	N	N
27	20241226	151226	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6970	-200	5	-2.79	148692850	21233	207.50	7190	7190	6900	9320	5020	7170	7002.91	0.62	0	-3417	7336	7252	7176	7092	7016	7215	7055	51	2150	500	5160	10	1	10183600	710	11.21	0.61	12	0.21	622.00	11517.00	12480	20240508	-44.15	6200	20241202	12.42	12480	-44.15	20240508	6200	12.42	20241202	12480	-44.15	20240508	6200	12.42	20241202	1.55	N	348350	500	50 억	63473	N	N	N	N
28	20241226	141225	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6960	-210	5	-2.93	136909490	19538	190.93	7190	7190	6900	9320	5020	7170	7007.34	0.62	0	-3125	7336	7252	7176	7092	7016	7215	7055	51	2150	500	5160	10	1	10183600	709	11.19	0.60	12	0.19	622.00	11517.00	12480	20240508	-44.23	6200	20241202	12.26	12480	-44.23	20240508	6200	12.26	20241202	12480	-44.23	20240508	6200	12.26	20241202	1.55	N	348350	500	50 억	63473	N	N	N	N
29	20241226	131226	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7000	-170	5	-2.37	107675300	15328	149.79	7190	7190	6960	9320	5020	7170	7024.75	0.62	0	-2257	7336	7252	7176	7092	7016	7215	7055	51	2150	500	5160	10	1	10183600	713	11.25	0.61	12	0.15	622.00	11517.00	12480	20240508	-43.91	6200	20241202	12.90	12480	-43.91	20240508	6200	12.90	20241202	12480	-43.91	20240508	6200	12.90	20241202	1.55	N	348350	500	50 억	63473	N	N	N	N
30	20241226	121223	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7000	-170	5	-2.37	104134950	14822	144.85	7190	7190	6960	9320	5020	7170	7025.70	0.62	0	-2317	7336	7252	7176	7092	7016	7215	7055	51	2150	500	5160	10	1	10183600	713	11.25	0.61	12	0.15	622.00	11517.00	12480	20240508	-43.91	6200	20241202	12.90	12480	-43.91	20240508	6200	12.90	20241202	12480	-43.91	20240508	6200	12.90	20241202	1.55	N	348350	500	50 억	63473	N	N	N	N
31	20241226	111221	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7010	-160	5	-2.23	95866450	13638	133.27	7190	7190	6980	9320	5020	7170	7029.36	0.62	0	-2360	7336	7252	7176	7092	7016	7215	7055	51	2150	500	5160	10	1	10183600	714	11.27	0.61	12	0.13	622.00	11517.00	12480	20240508	-43.83	6200	20241202	13.06	12480	-43.83	20240508	6200	13.06	20241202	12480	-43.83	20240508	6200	13.06	20241202	1.55	N	348350	500	50 억	63473	N	N	N	N
32	20241226	101226	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7000	-170	5	-2.37	49450760	7014	68.54	7190	7190	7000	9320	5020	7170	7050.29	0.62	0	993	7336	7252	7176	7092	7016	7215	7055	51	2150	500	5160	10	1	10183600	713	11.25	0.61	12	0.07	622.00	11517.00	12480	20240508	-43.91	6200	20241202	12.90	12480	-43.91	20240508	6200	12.90	20241202	12480	-43.91	20240508	6200	12.90	20241202	1.55	N	348350	500	50 억	63473	N	N	N	N
33	20241226	091225	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7140	-30	5	-0.42	3797400	530	5.18	7190	7190	7140	9320	5020	7170	7164.91	0.62	0	30	7336	7252	7176	7092	7016	7215	7055	51	2150	500	5160	10	1	10183600	727	11.48	0.62	12	0.01	622.00	11517.00	12480	20240508	-42.79	6200	20241202	15.16	12480	-42.79	20240508	6200	15.16	20241202	12480	-42.79	20240508	6200	15.16	20241202	1.55	N	348350	500	50 억	63473	N	N	N	N
34	20241224	161224	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7170	-10	5	-0.14	73482260	10233	58.51	7180	7260	7100	9330	5030	7180	7180.91	0.64	0	-1716	7426	7302	7196	7072	6966	7250	7020	51	2150	500	5160	10	1	10183600	730	11.53	0.62	12	0.10	622.00	11517.00	12480	20240508	-42.55	6200	20241202	15.65	12480	-42.55	20240508	6200	15.65	20241202	12480	-42.55	20240508	6200	15.65	20241202	1.60	N	348350	500	50 억	65189	N	N	N	N
35	20241224	151224	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7170	-10	5	-0.14	54336240	7562	43.24	7180	7260	7100	9330	5030	7180	7185.43	0.64	0	-1234	7426	7302	7196	7072	6966	7250	7020	51	2150	500	5160	10	1	10183600	730	11.53	0.62	12	0.07	622.00	11517.00	12480	20240508	-42.55	6200	20241202	15.65	12480	-42.55	20240508	6200	15.65	20241202	12480	-42.55	20240508	6200	15.65	20241202	1.60	N	348350	500	50 억	65189	N	N	N	N
36	20241224	141221	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7190	10	2	0.14	37985320	5291	30.25	7180	7260	7100	9330	5030	7180	7179.23	0.64	0	-39	7426	7302	7196	7072	6966	7250	7020	51	2150	500	5160	10	1	10183600	732	11.56	0.62	12	0.05	622.00	11517.00	12480	20240508	-42.39	6200	20241202	15.97	12480	-42.39	20240508	6200	15.97	20241202	12480	-42.39	20240508	6200	15.97	20241202	1.60	N	348350	500	50 억	65189	N	N	N	N
37	20241224	131222	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7160	-20	5	-0.28	31135150	4335	24.79	7180	7260	7100	9330	5030	7180	7182.27	0.64	0	-183	7426	7302	7196	7072	6966	7250	7020	51	2150	500	5160	10	1	10183600	729	11.51	0.62	12	0.04	622.00	11517.00	12480	20240508	-42.63	6200	20241202	15.48	12480	-42.63	20240508	6200	15.48	20241202	12480	-42.63	20240508	6200	15.48	20241202	1.60	N	348350	500	50 억	65189	N	N	N	N
38	20241224	121224	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7180	0	3	0.00	24785960	3448	19.71	7180	7260	7100	9330	5030	7180	7188.51	0.64	0	-180	7426	7302	7196	7072	6966	7250	7020	51	2150	500	5160	10	1	10183600	731	11.54	0.62	12	0.03	622.00	11517.00	12480	20240508	-42.47	6200	20241202	15.81	12480	-42.47	20240508	6200	15.81	20241202	12480	-42.47	20240508	6200	15.81	20241202	1.60	N	348350	500	50 억	65189	N	N	N	N
39	20241224	111224	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7180	0	3	0.00	21407260	2977	17.02	7180	7260	7100	9330	5030	7180	7190.89	0.64	0	-172	7426	7302	7196	7072	6966	7250	7020	51	2150	500	5160	10	1	10183600	731	11.54	0.62	12	0.03	622.00	11517.00	12480	20240508	-42.47	6200	20241202	15.81	12480	-42.47	20240508	6200	15.81	20241202	12480	-42.47	20240508	6200	15.81	20241202	1.60	N	348350	500	50 억	65189	N	N	N	N
40	20241224	101222	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7210	30	2	0.42	15107910	2101	12.01	7180	7260	7100	9330	5030	7180	7190.82	0.64	0	62	7426	7302	7196	7072	6966	7250	7020	51	2150	500	5160	10	1	10183600	734	11.59	0.63	12	0.02	622.00	11517.00	12480	20240508	-42.23	6200	20241202	16.29	12480	-42.23	20240508	6200	16.29	20241202	12480	-42.23	20240508	6200	16.29	20241202	1.60	N	348350	500	50 억	65189	N	N	N	N
41	20241224	091229	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7100	-80	5	-1.11	8751960	1222	6.99	7180	7250	7100	9330	5030	7180	7161.98	0.64	0	270	7426	7302	7196	7072	6966	7250	7020	51	2150	500	5160	10	1	10183600	723	11.41	0.62	12	0.01	622.00	11517.00	12480	20240508	-43.11	6200	20241202	14.52	12480	-43.11	20240508	6200	14.52	20241202	12480	-43.11	20240508	6200	14.52	20241202	1.60	N	348350	500	50 억	65189	N	N	N	N
42	20241223	161214	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7180	90	2	1.27	122962870	17041	55.45	7190	7320	7090	9210	4970	7090	7215.77	0.58	0	5798	7536	7312	7196	6972	6856	7255	6915	51	2120	500	5100	10	1	10183600	731	11.54	0.62	12	0.17	622.00	11517.00	12480	20240508	-42.47	6200	20241202	15.81	12480	-42.47	20240508	6200	15.81	20241202	12480	-42.47	20240508	6200	15.81	20241202	1.66	N	348350	500	50 억	59460	N	N	N	N
43	20241223	151217	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7230	140	2	1.97	119292040	16531	53.79	7190	7320	7090	9210	4970	7090	7216.26	0.58	0	5783	7536	7312	7196	6972	6856	7255	6915	51	2120	500	5100	10	1	10183600	736	11.62	0.63	12	0.16	622.00	11517.00	12480	20240508	-42.07	6200	20241202	16.61	12480	-42.07	20240508	6200	16.61	20241202	12480	-42.07	20240508	6200	16.61	20241202	1.66	N	348350	500	50 억	59460	N	N	N	N
44	20241223	141214	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7200	110	2	1.55	99388030	13763	44.78	7190	7320	7090	9210	4970	7090	7221.39	0.58	0	4426	7536	7312	7196	6972	6856	7255	6915	51	2120	500	5100	10	1	10183600	733	11.58	0.63	12	0.14	622.00	11517.00	12480	20240508	-42.31	6200	20241202	16.13	12480	-42.31	20240508	6200	16.13	20241202	12480	-42.31	20240508	6200	16.13	20241202	1.66	N	348350	500	50 억	59460	N	N	N	N
45	20241223	131213	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7270	180	2	2.54	82581580	11441	37.23	7190	7320	7090	9210	4970	7090	7218.04	0.58	0	3768	7536	7312	7196	6972	6856	7255	6915	51	2120	500	5100	10	1	10183600	740	11.69	0.63	12	0.11	622.00	11517.00	12480	20240508	-41.75	6200	20241202	17.26	12480	-41.75	20240508	6200	17.26	20241202	12480	-41.75	20240508	6200	17.26	20241202	1.66	N	348350	500	50 억	59460	N	N	N	N
46	20241223	121217	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7310	220	2	3.10	71713410	9943	32.35	7190	7320	7090	9210	4970	7090	7212.45	0.58	0	3150	7536	7312	7196	6972	6856	7255	6915	51	2120	500	5100	10	1	10183600	744	11.75	0.63	12	0.10	622.00	11517.00	12480	20240508	-41.43	6200	20241202	17.90	12480	-41.43	20240508	6200	17.90	20241202	12480	-41.43	20240508	6200	17.90	20241202	1.66	N	348350	500	50 억	59460	N	N	N	N
47	20241223	111212	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7300	210	2	2.96	64996770	9021	29.35	7190	7300	7090	9210	4970	7090	7205.05	0.58	0	3042	7536	7312	7196	6972	6856	7255	6915	51	2120	500	5100	10	1	10183600	743	11.74	0.63	12	0.09	622.00	11517.00	12480	20240508	-41.51	6200	20241202	17.74	12480	-41.51	20240508	6200	17.74	20241202	12480	-41.51	20240508	6200	17.74	20241202	1.66	N	348350	500	50 억	59460	N	N	N	N
48	20241223	101206	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7260	170	2	2.40	39302720	5489	17.86	7190	7280	7090	9210	4970	7090	7160.27	0.58	0	2006	7536	7312	7196	6972	6856	7255	6915	51	2120	500	5100	10	1	10183600	739	11.67	0.63	12	0.05	622.00	11517.00	12480	20240508	-41.83	6200	20241202	17.10	12480	-41.83	20240508	6200	17.10	20241202	12480	-41.83	20240508	6200	17.10	20241202	1.66	N	348350	500	50 억	59460	N	N	N	N
49	20241223	091211	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7150	60	2	0.85	5089670	709	2.31	7190	7190	7150	9210	4970	7090	7178.66	0.58	0	-386	7536	7312	7196	6972	6856	7255	6915	51	2120	500	5100	10	1	10183600	728	11.50	0.62	12	0.01	622.00	11517.00	12480	20240508	-42.71	6200	20241202	15.32	12480	-42.71	20240508	6200	15.32	20241202	12480	-42.71	20240508	6200	15.32	20241202	1.66	N	348350	500	50 억	59460	N	N	N	N
50	20241220	161207	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7090	-220	5	-3.01	217879250	30531	85.73	7300	7420	7080	9500	5120	7310	7136.48	0.56	0	2005	7623	7466	7343	7186	7063	7405	7125	51	2190	500	5260	10	1	10183600	722	11.40	0.62	12	0.30	622.00	11517.00	12480	20240508	-43.19	6200	20241202	14.35	12480	-43.19	20240508	6200	14.35	20241202	12480	-43.19	20240508	6200	14.35	20241202	1.65	N	348350	500	50 억	57464	N	N	N	N
51	20241220	151210	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7110	-200	5	-2.74	199180840	27897	78.33	7300	7420	7080	9500	5120	7310	7139.87	0.56	0	1867	7623	7466	7343	7186	7063	7405	7125	51	2190	500	5260	10	1	10183600	724	11.43	0.62	12	0.27	622.00	11517.00	12480	20240508	-43.03	6200	20241202	14.68	12480	-43.03	20240508	6200	14.68	20241202	12480	-43.03	20240508	6200	14.68	20241202	1.65	N	348350	500	50 억	57464	N	N	N	N
52	20241220	141207	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7120	-190	5	-2.60	172660320	24162	67.84	7300	7420	7080	9500	5120	7310	7145.94	0.56	0	1390	7623	7466	7343	7186	7063	7405	7125	51	2190	500	5260	10	1	10183600	725	11.45	0.62	12	0.24	622.00	11517.00	12480	20240508	-42.95	6200	20241202	14.84	12480	-42.95	20240508	6200	14.84	20241202	12480	-42.95	20240508	6200	14.84	20241202	1.65	N	348350	500	50 억	57464	N	N	N	N
53	20241220	131206	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7140	-170	5	-2.33	126589570	17671	49.62	7300	7420	7090	9500	5120	7310	7163.69	0.56	0	329	7623	7466	7343	7186	7063	7405	7125	51	2190	500	5260	10	1	10183600	727	11.48	0.62	12	0.17	622.00	11517.00	12480	20240508	-42.79	6200	20241202	15.16	12480	-42.79	20240508	6200	15.16	20241202	12480	-42.79	20240508	6200	15.16	20241202	1.65	N	348350	500	50 억	57464	N	N	N	N
54	20241220	121205	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7130	-180	5	-2.46	110562810	15425	43.31	7300	7420	7090	9500	5120	7310	7167.77	0.56	0	153	7623	7466	7343	7186	7063	7405	7125	51	2190	500	5260	10	1	10183600	726	11.46	0.62	12	0.15	622.00	11517.00	12480	20240508	-42.87	6200	20241202	15.00	12480	-42.87	20240508	6200	15.00	20241202	12480	-42.87	20240508	6200	15.00	20241202	1.65	N	348350	500	50 억	57464	N	N	N	N
55	20241220	111205	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7110	-200	5	-2.74	91277090	12722	35.72	7300	7420	7100	9500	5120	7310	7174.74	0.56	0	-1210	7623	7466	7343	7186	7063	7405	7125	51	2190	500	5260	10	1	10183600	724	11.43	0.62	12	0.12	622.00	11517.00	12480	20240508	-43.03	6200	20241202	14.68	12480	-43.03	20240508	6200	14.68	20241202	12480	-43.03	20240508	6200	14.68	20241202	1.65	N	348350	500	50 억	57464	N	N	N	N
56	20241220	101206	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7210	-100	5	-1.37	59700490	8306	23.32	7300	7420	7100	9500	5120	7310	7187.63	0.56	0	-1481	7623	7466	7343	7186	7063	7405	7125	51	2190	500	5260	10	1	10183600	734	11.59	0.63	12	0.08	622.00	11517.00	12480	20240508	-42.23	6200	20241202	16.29	12480	-42.23	20240508	6200	16.29	20241202	12480	-42.23	20240508	6200	16.29	20241202	1.65	N	348350	500	50 억	57464	N	N	N	N
57	20241220	091208	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7180	-130	5	-1.78	17195210	2368	6.65	7300	7420	7160	9500	5120	7310	7261.49	0.56	0	-1218	7623	7466	7343	7186	7063	7405	7125	51	2190	500	5260	10	1	10183600	731	11.54	0.62	12	0.02	622.00	11517.00	12480	20240508	-42.47	6200	20241202	15.81	12480	-42.47	20240508	6200	15.81	20241202	12480	-42.47	20240508	6200	15.81	20241202	1.65	N	348350	500	50 억	57464	N	N	N	N
58	20241219	161202	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7310	-290	5	-3.82	260504610	35513	86.72	7500	7500	7220	9880	5320	7600	7335.62	0.53	0	3604	7800	7700	7600	7500	7400	7750	7550	51	2280	500	5470	10	1	10183600	744	11.75	0.63	12	0.35	622.00	11517.00	12480	20240508	-41.43	6200	20241202	17.90	12480	-41.43	20240508	6200	17.90	20241202	12480	-41.43	20240508	6200	17.90	20241202	1.57	N	348350	500	50 억	53860	N	N	N	N
59	20241219	151201	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7340	-260	5	-3.42	216409470	29484	72.00	7500	7500	7220	9880	5320	7600	7339.90	0.53	0	2222	7800	7700	7600	7500	7400	7750	7550	51	2280	500	5470	10	1	10183600	747	11.80	0.64	12	0.29	622.00	11517.00	12480	20240508	-41.19	6200	20241202	18.39	12480	-41.19	20240508	6200	18.39	20241202	12480	-41.19	20240508	6200	18.39	20241202	1.57	N	348350	500	50 억	53860	N	N	N	N
60	20241219	141203	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7370	-230	5	-3.03	193157440	26322	64.28	7500	7500	7220	9880	5320	7600	7338.25	0.53	0	2305	7800	7700	7600	7500	7400	7750	7550	51	2280	500	5470	10	1	10183600	751	11.85	0.64	12	0.26	622.00	11517.00	12480	20240508	-40.95	6200	20241202	18.87	12480	-40.95	20240508	6200	18.87	20241202	12480	-40.95	20240508	6200	18.87	20241202	1.57	N	348350	500	50 억	53860	N	N	N	N
61	20241219	131202	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7380	-220	5	-2.89	170766460	23279	56.85	7500	7500	7220	9880	5320	7600	7335.64	0.53	0	1359	7800	7700	7600	7500	7400	7750	7550	51	2280	500	5470	10	1	10183600	752	11.86	0.64	12	0.23	622.00	11517.00	12480	20240508	-40.87	6200	20241202	19.03	12480	-40.87	20240508	6200	19.03	20241202	12480	-40.87	20240508	6200	19.03	20241202	1.57	N	348350	500	50 억	53860	N	N	N	N
62	20241219	121205	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7390	-210	5	-2.76	155871790	21255	51.90	7500	7500	7220	9880	5320	7600	7333.42	0.53	0	717	7800	7700	7600	7500	7400	7750	7550	51	2280	500	5470	10	1	10183600	753	11.88	0.64	12	0.21	622.00	11517.00	12480	20240508	-40.79	6200	20241202	19.19	12480	-40.79	20240508	6200	19.19	20241202	12480	-40.79	20240508	6200	19.19	20241202	1.57	N	348350	500	50 억	53860	N	N	N	N
63	20241219	111200	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7320	-280	5	-3.68	147165710	20076	49.03	7500	7500	7220	9880	5320	7600	7330.43	0.53	0	774	7800	7700	7600	7500	7400	7750	7550	51	2280	500	5470	10	1	10183600	745	11.77	0.64	12	0.20	622.00	11517.00	12480	20240508	-41.35	6200	20241202	18.06	12480	-41.35	20240508	6200	18.06	20241202	12480	-41.35	20240508	6200	18.06	20241202	1.57	N	348350	500	50 억	53860	N	N	N	N
64	20241219	101154	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7310	-290	5	-3.82	121421510	16560	40.44	7500	7500	7220	9880	5320	7600	7332.22	0.53	0	-68	7800	7700	7600	7500	7400	7750	7550	51	2280	500	5470	10	1	10183600	744	11.75	0.63	12	0.16	622.00	11517.00	12480	20240508	-41.43	6200	20241202	17.90	12480	-41.43	20240508	6200	17.90	20241202	12480	-41.43	20240508	6200	17.90	20241202	1.57	N	348350	500	50 억	53860	N	N	N	N
65	20241219	091204	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7350	-250	5	-3.29	50329070	6871	16.78	7500	7500	7220	9880	5320	7600	7324.85	0.53	0	960	7800	7700	7600	7500	7400	7750	7550	51	2280	500	5470	10	1	10183600	748	11.82	0.64	12	0.07	622.00	11517.00	12480	20240508	-41.11	6200	20241202	18.55	12480	-41.11	20240508	6200	18.55	20241202	12480	-41.11	20240508	6200	18.55	20241202	1.57	N	348350	500	50 억	53860	N	N	N	N
66	20241218	161158	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7600	0	3	0.00	310036210	40826	86.76	7540	7700	7500	9880	5320	7600	7593.83	0.43	0	10347	7913	7756	7643	7486	7373	7700	7430	51	2280	500	5470	10	1	10183600	774	12.22	0.66	12	0.40	622.00	11517.00	12480	20240508	-39.10	6200	20241202	22.58	12480	-39.10	20240508	6200	22.58	20241202	12480	-39.10	20240508	6200	22.58	20241202	1.52	N	348350	500	50 억	43553	N	N	N	N
67	20241218	151202	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7600	0	3	0.00	284423420	37459	79.61	7540	7700	7500	9880	5320	7600	7592.93	0.43	0	9415	7913	7756	7643	7486	7373	7700	7430	51	2280	500	5470	10	1	10183600	774	12.22	0.66	12	0.37	622.00	11517.00	12480	20240508	-39.10	6200	20241202	22.58	12480	-39.10	20240508	6200	22.58	20241202	12480	-39.10	20240508	6200	22.58	20241202	1.52	N	348350	500	50 억	43553	N	N	N	N
68	20241218	141157	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7600	0	3	0.00	233438450	30769	65.39	7540	7700	7500	9880	5320	7600	7586.81	0.43	0	6044	7913	7756	7643	7486	7373	7700	7430	51	2280	500	5470	10	1	10183600	774	12.22	0.66	12	0.30	622.00	11517.00	12480	20240508	-39.10	6200	20241202	22.58	12480	-39.10	20240508	6200	22.58	20241202	12480	-39.10	20240508	6200	22.58	20241202	1.52	N	348350	500	50 억	43553	N	N	N	N
69	20241218	131201	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7590	-10	5	-0.13	174332080	22989	48.86	7540	7700	7500	9880	5320	7600	7583.28	0.43	0	1718	7913	7756	7643	7486	7373	7700	7430	51	2280	500	5470	10	1	10183600	773	12.20	0.66	12	0.23	622.00	11517.00	12480	20240508	-39.18	6200	20241202	22.42	12480	-39.18	20240508	6200	22.42	20241202	12480	-39.18	20240508	6200	22.42	20241202	1.52	N	348350	500	50 억	43553	N	N	N	N
70	20241218	121153	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7580	-20	5	-0.26	162526120	21432	45.55	7540	7700	7500	9880	5320	7600	7583.34	0.43	0	1485	7913	7756	7643	7486	7373	7700	7430	51	2280	500	5470	10	1	10183600	772	12.19	0.66	12	0.21	622.00	11517.00	12480	20240508	-39.26	6200	20241202	22.26	12480	-39.26	20240508	6200	22.26	20241202	12480	-39.26	20240508	6200	22.26	20241202	1.52	N	348350	500	50 억	43553	N	N	N	N
71	20241218	111153	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7540	-60	5	-0.79	115280050	15151	32.20	7540	7700	7520	9880	5320	7600	7608.74	0.43	0	-1478	7913	7756	7643	7486	7373	7700	7430	51	2280	500	5470	10	1	10183600	768	12.12	0.65	12	0.15	622.00	11517.00	12480	20240508	-39.58	6200	20241202	21.61	12480	-39.58	20240508	6200	21.61	20241202	12480	-39.58	20240508	6200	21.61	20241202	1.52	N	348350	500	50 억	43553	N	N	N	N
72	20241218	101200	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7560	-40	5	-0.53	100312390	13172	27.99	7540	7700	7520	9880	5320	7600	7615.58	0.43	0	-1135	7913	7756	7643	7486	7373	7700	7430	51	2280	500	5470	10	1	10183600	770	12.15	0.66	12	0.13	622.00	11517.00	12480	20240508	-39.42	6200	20241202	21.94	12480	-39.42	20240508	6200	21.94	20241202	12480	-39.42	20240508	6200	21.94	20241202	1.52	N	348350	500	50 억	43553	N	N	N	N
73	20241218	091204	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7590	-10	5	-0.13	6784960	898	1.91	7540	7590	7530	9880	5320	7600	7555.63	0.43	0	215	7913	7756	7643	7486	7373	7700	7430	51	2280	500	5470	10	1	10183600	773	12.20	0.66	12	0.01	622.00	11517.00	12480	20240508	-39.18	6200	20241202	22.42	12480	-39.18	20240508	6200	22.42	20241202	12480	-39.18	20240508	6200	22.42	20241202	1.52	N	348350	500	50 억	43553	N	N	N	N
74	20241217	161155	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7600	-150	5	-1.94	358678780	46965	75.34	7770	7800	7530	10070	5430	7750	7637.16	0.51	0	-7900	7996	7872	7726	7602	7456	7800	7530	51	2320	500	5580	10	1	10183600	774	12.22	0.66	12	0.46	622.00	11517.00	12480	20240508	-39.10	6200	20241202	22.58	12480	-39.10	20240508	6200	22.58	20241202	12480	-39.10	20240508	6200	22.58	20241202	1.56	N	348350	500	50 억	51453	N	N	N	N
75	20241217	151200	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7590	-160	5	-2.06	331932860	43450	69.70	7770	7800	7530	10070	5430	7750	7639.42	0.51	0	-8028	7996	7872	7726	7602	7456	7800	7530	51	2320	500	5580	10	1	10183600	773	12.20	0.66	12	0.43	622.00	11517.00	12480	20240508	-39.18	6200	20241202	22.42	12480	-39.18	20240508	6200	22.42	20241202	12480	-39.18	20240508	6200	22.42	20241202	1.56	N	348350	500	50 억	51453	N	N	N	N
76	20241217	141151	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7600	-150	5	-1.94	311539790	40760	65.39	7770	7800	7530	10070	5430	7750	7643.27	0.51	0	-8109	7996	7872	7726	7602	7456	7800	7530	51	2320	500	5580	10	1	10183600	774	12.22	0.66	12	0.40	622.00	11517.00	12480	20240508	-39.10	6200	20241202	22.58	12480	-39.10	20240508	6200	22.58	20241202	12480	-39.10	20240508	6200	22.58	20241202	1.56	N	348350	500	50 억	51453	N	N	N	N
77	20241217	131146	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7540	-210	5	-2.71	294433720	38504	61.77	7770	7800	7530	10070	5430	7750	7646.83	0.51	0	-9389	7996	7872	7726	7602	7456	7800	7530	51	2320	500	5580	10	1	10183600	768	12.12	0.65	12	0.38	622.00	11517.00	12480	20240508	-39.58	6200	20241202	21.61	12480	-39.58	20240508	6200	21.61	20241202	12480	-39.58	20240508	6200	21.61	20241202	1.56	N	348350	500	50 억	51453	N	N	N	N
78	20241217	121115	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7550	-200	5	-2.58	257218790	33583	53.87	7770	7800	7530	10070	5430	7750	7659.20	0.51	0	-9364	7996	7872	7726	7602	7456	7800	7530	51	2320	500	5580	10	1	10183600	769	12.14	0.66	12	0.33	622.00	11517.00	12480	20240508	-39.50	6200	20241202	21.77	12480	-39.50	20240508	6200	21.77	20241202	12480	-39.50	20240508	6200	21.77	20241202	1.56	N	348350	500	50 억	51453	N	N	N	N
79	20241217	111135	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7590	-160	5	-2.06	219968540	28663	45.98	7770	7800	7560	10070	5430	7750	7674.30	0.51	0	-7520	7996	7872	7726	7602	7456	7800	7530	51	2320	500	5580	10	1	10183600	773	12.20	0.66	12	0.28	622.00	11517.00	12480	20240508	-39.18	6200	20241202	22.42	12480	-39.18	20240508	6200	22.42	20241202	12480	-39.18	20240508	6200	22.42	20241202	1.56	N	348350	500	50 억	51453	N	N	N	N
80	20241217	101141	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7630	-120	5	-1.55	175735840	22849	36.65	7770	7800	7600	10070	5430	7750	7691.18	0.51	0	-4347	7996	7872	7726	7602	7456	7800	7530	51	2320	500	5580	10	1	10183600	777	12.27	0.66	12	0.22	622.00	11517.00	12480	20240508	-38.86	6200	20241202	23.06	12480	-38.86	20240508	6200	23.06	20241202	12480	-38.86	20240508	6200	23.06	20241202	1.56	N	348350	500	50 억	51453	N	N	N	N
81	20241217	091157	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7720	-30	5	-0.39	61600790	7952	12.76	7770	7800	7680	10070	5430	7750	7746.58	0.51	0	-1559	7996	7872	7726	7602	7456	7800	7530	51	2320	500	5580	10	1	10183600	786	12.41	0.67	12	0.08	622.00	11517.00	12480	20240508	-38.14	6200	20241202	24.52	12480	-38.14	20240508	6200	24.52	20241202	12480	-38.14	20240508	6200	24.52	20241202	1.56	N	348350	500	50 억	51453	N	N	N	N
82	20241216	161147	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7750	90	2	1.17	476365730	61902	128.28	7800	7850	7580	9950	5370	7660	7695.39	0.49	0	1876	7893	7776	7633	7516	7373	7835	7575	51	2290	500	5510	10	1	10183600	789	12.46	0.67	12	0.61	622.00	11517.00	12480	20240508	-37.90	6200	20241202	25.00	12480	-37.90	20240508	6200	25.00	20241202	12480	-37.90	20240508	6200	25.00	20241202	1.61	N	348350	500	50 억	49577	N	N	N	N
83	20241216	151157	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7650	-10	5	-0.13	400606830	52094	107.96	7800	7850	7580	9950	5370	7660	7690.08	0.49	0	3292	7893	7776	7633	7516	7373	7835	7575	51	2290	500	5510	10	1	10183600	779	12.30	0.66	12	0.51	622.00	11517.00	12480	20240508	-38.70	6200	20241202	23.39	12480	-38.70	20240508	6200	23.39	20241202	12480	-38.70	20240508	6200	23.39	20241202	1.61	N	348350	500	50 억	49577	N	N	N	N
84	20241216	141155	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7680	20	2	0.26	366264720	47611	98.67	7800	7850	7580	9950	5370	7660	7692.86	0.49	0	3865	7893	7776	7633	7516	7373	7835	7575	51	2290	500	5510	10	1	10183600	782	12.35	0.67	12	0.47	622.00	11517.00	12480	20240508	-38.46	6200	20241202	23.87	12480	-38.46	20240508	6200	23.87	20241202	12480	-38.46	20240508	6200	23.87	20241202	1.61	N	348350	500	50 억	49577	N	N	N	N
85	20241216	131157	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7650	-10	5	-0.13	347683640	45186	93.64	7800	7850	7580	9950	5370	7660	7694.50	0.49	0	3561	7893	7776	7633	7516	7373	7835	7575	51	2290	500	5510	10	1	10183600	779	12.30	0.66	12	0.44	622.00	11517.00	12480	20240508	-38.70	6200	20241202	23.39	12480	-38.70	20240508	6200	23.39	20241202	12480	-38.70	20240508	6200	23.39	20241202	1.61	N	348350	500	50 억	49577	N	N	N	N
86	20241216	121155	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7640	-20	5	-0.26	321834880	41808	86.64	7800	7850	7580	9950	5370	7660	7697.93	0.49	0	3864	7893	7776	7633	7516	7373	7835	7575	51	2290	500	5510	10	1	10183600	778	12.28	0.66	12	0.41	622.00	11517.00	12480	20240508	-38.78	6200	20241202	23.23	12480	-38.78	20240508	6200	23.23	20241202	12480	-38.78	20240508	6200	23.23	20241202	1.61	N	348350	500	50 억	49577	N	N	N	N
87	20241216	111155	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7650	-10	5	-0.13	293669540	38124	79.01	7800	7850	7580	9950	5370	7660	7703.01	0.49	0	4165	7893	7776	7633	7516	7373	7835	7575	51	2290	500	5510	10	1	10183600	779	12.30	0.66	12	0.37	622.00	11517.00	12480	20240508	-38.70	6200	20241202	23.39	12480	-38.70	20240508	6200	23.39	20241202	12480	-38.70	20240508	6200	23.39	20241202	1.61	N	348350	500	50 억	49577	N	N	N	N
88	20241216	101156	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7700	40	2	0.52	255492130	33150	68.70	7800	7850	7580	9950	5370	7660	7707.15	0.49	0	4105	7893	7776	7633	7516	7373	7835	7575	51	2290	500	5510	10	1	10183600	784	12.38	0.67	12	0.33	622.00	11517.00	12480	20240508	-38.30	6200	20241202	24.19	12480	-38.30	20240508	6200	24.19	20241202	12480	-38.30	20240508	6200	24.19	20241202	1.61	N	348350	500	50 억	49577	N	N	N	N
89	20241216	091156	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7760	100	2	1.31	108494450	13977	28.96	7800	7850	7670	9950	5370	7660	7762.36	0.49	0	-2005	7893	7776	7633	7516	7373	7835	7575	51	2290	500	5510	10	1	10183600	790	12.48	0.67	12	0.14	622.00	11517.00	12480	20240508	-37.82	6200	20241202	25.16	12480	-37.82	20240508	6200	25.16	20241202	12480	-37.82	20240508	6200	25.16	20241202	1.61	N	348350	500	50 억	49577	N	N	N	N
90	20241213	161147	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7660	70	2	0.92	359708900	47232	24.18	7540	7750	7490	9860	5320	7590	7615.68	0.46	0	2625	8136	7862	7586	7312	7036	7725	7175	51	2270	500	5460	10	1	10183600	780	12.32	0.67	12	0.46	622.00	11517.00	12480	20240508	-38.62	6200	20241202	23.55	12480	-38.62	20240508	6200	23.55	20241202	12480	-38.62	20240508	6200	23.55	20241202	1.42	N	348350	500	50 억	46938	N	N	N	N
91	20241213	151153	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7620	30	2	0.40	332928540	43733	22.39	7540	7750	7490	9860	5320	7590	7612.78	0.46	0	1615	8136	7862	7586	7312	7036	7725	7175	51	2270	500	5460	10	1	10183600	776	12.25	0.66	12	0.43	622.00	11517.00	12480	20240508	-38.94	6200	20241202	22.90	12480	-38.94	20240508	6200	22.90	20241202	12480	-38.94	20240508	6200	22.90	20241202	1.42	N	348350	500	50 억	46938	N	N	N	N
92	20241213	141153	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7660	70	2	0.92	297781880	39136	20.04	7540	7750	7490	9860	5320	7590	7608.92	0.46	0	414	8136	7862	7586	7312	7036	7725	7175	51	2270	500	5460	10	1	10183600	780	12.32	0.67	12	0.38	622.00	11517.00	12480	20240508	-38.62	6200	20241202	23.55	12480	-38.62	20240508	6200	23.55	20241202	12480	-38.62	20240508	6200	23.55	20241202	1.42	N	348350	500	50 억	46938	N	N	N	N
93	20241213	131153	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7590	0	3	0.00	270054990	35504	18.18	7540	7750	7490	9860	5320	7590	7606.35	0.46	0	-130	8136	7862	7586	7312	7036	7725	7175	51	2270	500	5460	10	1	10183600	773	12.20	0.66	12	0.35	622.00	11517.00	12480	20240508	-39.18	6200	20241202	22.42	12480	-39.18	20240508	6200	22.42	20241202	12480	-39.18	20240508	6200	22.42	20241202	1.42	N	348350	500	50 억	46938	N	N	N	N
94	20241213	121153	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7600	10	2	0.13	235449970	30942	15.84	7540	7750	7490	9860	5320	7590	7609.43	0.46	0	-2018	8136	7862	7586	7312	7036	7725	7175	51	2270	500	5460	10	1	10183600	774	12.22	0.66	12	0.30	622.00	11517.00	12480	20240508	-39.10	6200	20241202	22.58	12480	-39.10	20240508	6200	22.58	20241202	12480	-39.10	20240508	6200	22.58	20241202	1.42	N	348350	500	50 억	46938	N	N	N	N
95	20241213	111151	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7590	0	3	0.00	207154990	27217	13.94	7540	7750	7490	9860	5320	7590	7611.27	0.46	0	-3365	8136	7862	7586	7312	7036	7725	7175	51	2270	500	5460	10	1	10183600	773	12.20	0.66	12	0.27	622.00	11517.00	12480	20240508	-39.18	6200	20241202	22.42	12480	-39.18	20240508	6200	22.42	20241202	12480	-39.18	20240508	6200	22.42	20241202	1.42	N	348350	500	50 억	46938	N	N	N	N
96	20241213	101143	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7580	-10	5	-0.13	184104060	24177	12.38	7540	7750	7490	9860	5320	7590	7614.89	0.46	0	-3357	8136	7862	7586	7312	7036	7725	7175	51	2270	500	5460	10	1	10183600	772	12.19	0.66	12	0.24	622.00	11517.00	12480	20240508	-39.26	6200	20241202	22.26	12480	-39.26	20240508	6200	22.26	20241202	12480	-39.26	20240508	6200	22.26	20241202	1.42	N	348350	500	50 억	46938	N	N	N	N
97	20241213	091145	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7630	40	2	0.53	72778270	9598	4.91	7540	7630	7490	9860	5320	7590	7582.61	0.46	0	-3358	8136	7862	7586	7312	7036	7725	7175	51	2270	500	5460	10	1	10183600	777	12.27	0.66	12	0.09	622.00	11517.00	12480	20240508	-38.86	6200	20241202	23.06	12480	-38.86	20240508	6200	23.06	20241202	12480	-38.86	20240508	6200	23.06	20241202	1.42	N	348350	500	50 억	46938	N	N	N	N
98	20241212	161151	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7590	-260	5	-3.31	1473585090	194331	17.49	7800	7860	7310	10200	5500	7850	7582.83	0.22	0	24480	9636	8742	7906	7012	6176	9190	7460	51	2350	500	5650	10	1	10183600	773	12.20	0.66	12	1.91	622.00	11517.00	12480	20240508	-39.18	6200	20241202	22.42	12480	-39.18	20240508	6200	22.42	20241202	12480	-39.18	20240508	6200	22.42	20241202	1.49	N	348350	500	50 억	22452	N	N	N	N
99	20241212	151144	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7620	-230	5	-2.93	1376085890	181439	16.33	7800	7860	7310	10200	5500	7850	7584.27	0.22	0	24878	9636	8742	7906	7012	6176	9190	7460	51	2350	500	5650	10	1	10183600	776	12.25	0.66	12	1.78	622.00	11517.00	12480	20240508	-38.94	6200	20241202	22.90	12480	-38.94	20240508	6200	22.90	20241202	12480	-38.94	20240508	6200	22.90	20241202	1.49	N	348350	500	50 억	22452	N	N	N	N
100	20241212	141142	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7530	-320	5	-4.08	1320698460	174103	15.67	7800	7860	7310	10200	5500	7850	7585.71	0.22	0	23101	9636	8742	7906	7012	6176	9190	7460	51	2350	500	5650	10	1	10183600	767	12.11	0.65	12	1.71	622.00	11517.00	12480	20240508	-39.66	6200	20241202	21.45	12480	-39.66	20240508	6200	21.45	20241202	12480	-39.66	20240508	6200	21.45	20241202	1.49	N	348350	500	50 억	22452	N	N	N	N
101	20241212	131131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7530	-320	5	-4.08	1277386130	168321	15.15	7800	7860	7310	10200	5500	7850	7588.96	0.22	0	23353	9636	8742	7906	7012	6176	9190	7460	51	2350	500	5650	10	1	10183600	767	12.11	0.65	12	1.65	622.00	11517.00	12480	20240508	-39.66	6200	20241202	21.45	12480	-39.66	20240508	6200	21.45	20241202	12480	-39.66	20240508	6200	21.45	20241202	1.49	N	348350	500	50 억	22452	N	N	N	N
102	20241212	121125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7500	-350	5	-4.46	1124550210	147715	13.30	7800	7860	7430	10200	5500	7850	7612.95	0.22	0	21794	9636	8742	7906	7012	6176	9190	7460	51	2350	500	5650	10	1	10183600	764	12.06	0.65	12	1.45	622.00	11517.00	12480	20240508	-39.90	6200	20241202	20.97	12480	-39.90	20240508	6200	20.97	20241202	12480	-39.90	20240508	6200	20.97	20241202	1.49	N	348350	500	50 억	22452	N	N	N	N
103	20241212	111136	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7580	-270	5	-3.44	966444970	126719	11.41	7800	7860	7470	10200	5500	7850	7626.65	0.22	0	26434	9636	8742	7906	7012	6176	9190	7460	51	2350	500	5650	10	1	10183600	772	12.19	0.66	12	1.24	622.00	11517.00	12480	20240508	-39.26	6200	20241202	22.26	12480	-39.26	20240508	6200	22.26	20241202	12480	-39.26	20240508	6200	22.26	20241202	1.49	N	348350	500	50 억	22452	N	N	N	N
104	20241212	101133	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7490	-360	5	-4.59	786539850	102975	9.27	7800	7860	7480	10200	5500	7850	7638.13	0.22	0	27205	9636	8742	7906	7012	6176	9190	7460	51	2350	500	5650	10	1	10183600	763	12.04	0.65	12	1.01	622.00	11517.00	12480	20240508	-39.98	6200	20241202	20.81	12480	-39.98	20240508	6200	20.81	20241202	12480	-39.98	20240508	6200	20.81	20241202	1.49	N	348350	500	50 억	22452	N	N	N	N
105	20241212	091144	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7680	-170	5	-2.17	284820660	36773	3.31	7800	7860	7670	10200	5500	7850	7745.33	0.22	0	15256	9636	8742	7906	7012	6176	9190	7460	51	2350	500	5650	10	1	10183600	782	12.35	0.67	12	0.36	622.00	11517.00	12480	20240508	-38.46	6200	20241202	23.87	12480	-38.46	20240508	6200	23.87	20241202	12480	-38.46	20240508	6200	23.87	20241202	1.49	N	348350	500	50 억	22452	N	N	N	N
106	20241211	161138	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7850	780	2	11.03	8953047980	1096462	1037.34	7070	8800	7070	9190	4950	7070	8165.77	0.58	0	-38905	7890	7480	7040	6630	6190	7685	6835	51	2120	500	5090	10	1	10183600	799	12.62	0.68	12	10.77	622.00	11517.00	12480	20240508	-37.10	6200	20241202	26.61	12480	-37.10	20240508	6200	26.61	20241202	12480	-37.10	20240508	6200	26.61	20241202	1.67	N	348350	500	50 억	59572	N	N	N	N
107	20241211	151101	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7940	870	2	12.31	8735670700	1068923	1011.29	7070	8800	7070	9190	4950	7070	8172.40	0.58	0	-40409	7890	7480	7040	6630	6190	7685	6835	51	2120	500	5090	10	1	10183600	809	12.77	0.69	12	10.50	622.00	11517.00	12480	20240508	-36.38	6200	20241202	28.06	12480	-36.38	20240508	6200	28.06	20241202	12480	-36.38	20240508	6200	28.06	20241202	1.67	N	348350	500	50 억	59572	N	N	N	N
108	20241211	141146	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8150	1080	2	15.28	6653024910	813124	769.28	7070	8800	7070	9190	4950	7070	8182.05	0.58	0	-52959	7890	7480	7040	6630	6190	7685	6835	51	2120	500	5090	10	1	10183600	830	13.10	0.71	12	7.98	622.00	11517.00	12480	20240508	-34.70	6200	20241202	31.45	12480	-34.70	20240508	6200	31.45	20241202	12480	-34.70	20240508	6200	31.45	20241202	1.67	N	348350	500	50 억	59572	N	N	N	N
109	20241211	131147	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7310	240	2	3.39	282597100	38952	36.85	7070	7400	7070	9190	4950	7070	7255.01	0.58	0	1221	7890	7480	7040	6630	6190	7685	6835	51	2120	500	5090	10	1	10183600	744	11.75	0.63	12	0.38	622.00	11517.00	12480	20240508	-41.43	6200	20241202	17.90	12480	-41.43	20240508	6200	17.90	20241202	12480	-41.43	20240508	6200	17.90	20241202	1.67	N	348350	500	50 억	59572	N	N	N	N
110	20241211	121149	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7240	170	2	2.40	185705820	25599	24.22	7070	7400	7070	9190	4950	7070	7254.42	0.58	0	3578	7890	7480	7040	6630	6190	7685	6835	51	2120	500	5090	10	1	10183600	737	11.64	0.63	12	0.25	622.00	11517.00	12480	20240508	-41.99	6200	20241202	16.77	12480	-41.99	20240508	6200	16.77	20241202	12480	-41.99	20240508	6200	16.77	20241202	1.67	N	348350	500	50 억	59572	N	N	N	N
111	20241211	111143	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7250	180	2	2.55	156712300	21581	20.42	7070	7400	7070	9190	4950	7070	7261.59	0.58	0	3986	7890	7480	7040	6630	6190	7685	6835	51	2120	500	5090	10	1	10183600	738	11.66	0.63	12	0.21	622.00	11517.00	12480	20240508	-41.91	6200	20241202	16.94	12480	-41.91	20240508	6200	16.94	20241202	12480	-41.91	20240508	6200	16.94	20241202	1.67	N	348350	500	50 억	59572	N	N	N	N
112	20241211	101145	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7310	240	2	3.39	124574520	17148	16.22	7070	7400	7070	9190	4950	7070	7264.67	0.58	0	4019	7890	7480	7040	6630	6190	7685	6835	51	2120	500	5090	10	1	10183600	744	11.75	0.63	12	0.17	622.00	11517.00	12480	20240508	-41.43	6200	20241202	17.90	12480	-41.43	20240508	6200	17.90	20241202	12480	-41.43	20240508	6200	17.90	20241202	1.67	N	348350	500	50 억	59572	N	N	N	N
113	20241211	091150	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7270	200	2	2.83	53550760	7444	7.04	7070	7400	7070	9190	4950	7070	7193.82	0.58	0	2973	7890	7480	7040	6630	6190	7685	6835	51	2120	500	5090	10	1	10183600	740	11.69	0.63	12	0.07	622.00	11517.00	12480	20240508	-41.75	6200	20241202	17.26	12480	-41.75	20240508	6200	17.26	20241202	12480	-41.75	20240508	6200	17.26	20241202	1.67	N	348350	500	50 억	59572	N	N	N	N
114	20241210	161134	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7070	280	2	4.12	745288810	105339	56.46	6600	7450	6600	8820	4760	6790	7075.15	0.35	0	23596	7883	7336	6973	6426	6063	7155	6245	51	2030	500	4880	10	1	10183600	720	11.37	0.61	12	1.03	622.00	11517.00	12480	20240508	-43.35	6200	20241202	14.03	12480	-43.35	20240508	6200	14.03	20241202	12480	-43.35	20240508	6200	14.03	20241202	1.62	N	348350	500	50 억	35546	N	N	N	N
115	20241210	151136	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7190	400	2	5.89	718495620	101557	54.44	6600	7450	6600	8820	4760	6790	7074.80	0.35	0	23276	7883	7336	6973	6426	6063	7155	6245	51	2030	500	4880	10	1	10183600	732	11.56	0.62	12	1.00	622.00	11517.00	12480	20240508	-42.39	6200	20241202	15.97	12480	-42.39	20240508	6200	15.97	20241202	12480	-42.39	20240508	6200	15.97	20241202	1.62	N	348350	500	50 억	35546	N	N	N	N
116	20241210	141136	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7120	330	2	4.86	469036870	66831	35.82	6600	7250	6600	8820	4760	6790	7018.25	0.35	0	15531	7883	7336	6973	6426	6063	7155	6245	51	2030	500	4880	10	1	10183600	725	11.45	0.62	12	0.66	622.00	11517.00	12480	20240508	-42.95	6200	20241202	14.84	12480	-42.95	20240508	6200	14.84	20241202	12480	-42.95	20240508	6200	14.84	20241202	1.62	N	348350	500	50 억	35546	N	N	N	N
117	20241210	131138	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7120	330	2	4.86	442473060	63116	33.83	6600	7250	6600	8820	4760	6790	7010.47	0.35	0	15231	7883	7336	6973	6426	6063	7155	6245	51	2030	500	4880	10	1	10183600	725	11.45	0.62	12	0.62	622.00	11517.00	12480	20240508	-42.95	6200	20241202	14.84	12480	-42.95	20240508	6200	14.84	20241202	12480	-42.95	20240508	6200	14.84	20241202	1.62	N	348350	500	50 억	35546	N	N	N	N
118	20241210	121136	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7110	320	2	4.71	397131480	56751	30.42	6600	7250	6600	8820	4760	6790	6997.79	0.35	0	12853	7883	7336	6973	6426	6063	7155	6245	51	2030	500	4880	10	1	10183600	724	11.43	0.62	12	0.56	622.00	11517.00	12480	20240508	-43.03	6200	20241202	14.68	12480	-43.03	20240508	6200	14.68	20241202	12480	-43.03	20240508	6200	14.68	20241202	1.62	N	348350	500	50 억	35546	N	N	N	N
119	20241210	111136	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7100	310	2	4.57	348950740	50031	26.82	6600	7220	6600	8820	4760	6790	6974.69	0.35	0	11572	7883	7336	6973	6426	6063	7155	6245	51	2030	500	4880	10	1	10183600	723	11.41	0.62	12	0.49	622.00	11517.00	12480	20240508	-43.11	6200	20241202	14.52	12480	-43.11	20240508	6200	14.52	20241202	12480	-43.11	20240508	6200	14.52	20241202	1.62	N	348350	500	50 억	35546	N	N	N	N
120	20241210	101137	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7170	380	2	5.60	296287130	42619	22.84	6600	7220	6600	8820	4760	6790	6952.00	0.35	0	11620	7883	7336	6973	6426	6063	7155	6245	51	2030	500	4880	10	1	10183600	730	11.53	0.62	12	0.42	622.00	11517.00	12480	20240508	-42.55	6200	20241202	15.65	12480	-42.55	20240508	6200	15.65	20241202	12480	-42.55	20240508	6200	15.65	20241202	1.62	N	348350	500	50 억	35546	N	N	N	N
121	20241210	091144	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6850	60	2	0.88	98081140	14460	7.75	6600	6930	6600	8820	4760	6790	6782.93	0.35	0	7377	7883	7336	6973	6426	6063	7155	6245	51	2030	500	4880	10	1	10183600	698	11.01	0.59	12	0.14	622.00	11517.00	12480	20240508	-45.11	6200	20241202	10.48	12480	-45.11	20240508	6200	10.48	20241202	12480	-45.11	20240508	6200	10.48	20241202	1.62	N	348350	500	50 억	35546	N	N	N	N
122	20241209	161132	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6790	-730	5	-9.71	1275793930	184348	89.17	7520	7520	6610	9770	5270	7520	6920.13	0.18	0	17994	8760	8140	7830	7210	6900	7985	7055	51	2250	500	5410	10	1	10183600	691	10.92	0.59	12	1.81	622.00	11517.00	12480	20240508	-45.59	6200	20241202	9.52	12480	-45.59	20240508	6200	9.52	20241202	12480	-45.59	20240508	6200	9.52	20241202	1.63	N	348350	500	50 억	18005	N	N	N	N
123	20241209	151134	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6680	-840	5	-11.17	1227044180	177035	85.63	7520	7520	6610	9770	5270	7520	6930.46	0.18	0	18960	8760	8140	7830	7210	6900	7985	7055	51	2250	500	5410	10	1	10183600	680	10.74	0.58	12	1.74	622.00	11517.00	12480	20240508	-46.47	6200	20241202	7.74	12480	-46.47	20240508	6200	7.74	20241202	12480	-46.47	20240508	6200	7.74	20241202	1.63	N	348350	500	50 억	18005	N	N	N	N
124	20241209	141134	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6780	-740	5	-9.84	1094249680	157146	76.01	7520	7520	6610	9770	5270	7520	6962.60	0.18	0	13181	8760	8140	7830	7210	6900	7985	7055	51	2250	500	5410	10	1	10183600	690	10.90	0.59	12	1.54	622.00	11517.00	12480	20240508	-45.67	6200	20241202	9.35	12480	-45.67	20240508	6200	9.35	20241202	12480	-45.67	20240508	6200	9.35	20241202	1.63	N	348350	500	50 억	18005	N	N	N	N
125	20241209	131138	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6660	-860	5	-11.44	1072885920	153974	74.47	7520	7520	6610	9770	5270	7520	6967.29	0.18	0	12888	8760	8140	7830	7210	6900	7985	7055	51	2250	500	5410	10	1	10183600	678	10.71	0.58	12	1.51	622.00	11517.00	12480	20240508	-46.63	6200	20241202	7.42	12480	-46.63	20240508	6200	7.42	20241202	12480	-46.63	20240508	6200	7.42	20241202	1.63	N	348350	500	50 억	18005	N	N	N	N
126	20241209	121133	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6800	-720	5	-9.57	947660480	135288	65.44	7520	7520	6730	9770	5270	7520	7004.05	0.18	0	15279	8760	8140	7830	7210	6900	7985	7055	51	2250	500	5410	10	1	10183600	692	10.93	0.59	12	1.33	622.00	11517.00	12480	20240508	-45.51	6200	20241202	9.68	12480	-45.51	20240508	6200	9.68	20241202	12480	-45.51	20240508	6200	9.68	20241202	1.63	N	348350	500	50 억	18005	N	N	N	N
127	20241209	111134	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6880	-640	5	-8.51	656578280	92465	44.72	7520	7520	6850	9770	5270	7520	7099.98	0.18	0	6398	8760	8140	7830	7210	6900	7985	7055	51	2250	500	5410	10	1	10183600	701	11.06	0.60	12	0.91	622.00	11517.00	12480	20240508	-44.87	6200	20241202	10.97	12480	-44.87	20240508	6200	10.97	20241202	12480	-44.87	20240508	6200	10.97	20241202	1.63	N	348350	500	50 억	18005	N	N	N	N
128	20241209	101131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7120	-400	5	-5.32	535093070	75046	36.30	7520	7520	6900	9770	5270	7520	7129.22	0.18	0	8722	8760	8140	7830	7210	6900	7985	7055	51	2250	500	5410	10	1	10183600	725	11.45	0.62	12	0.74	622.00	11517.00	12480	20240508	-42.95	6200	20241202	14.84	12480	-42.95	20240508	6200	14.84	20241202	12480	-42.95	20240508	6200	14.84	20241202	1.63	N	348350	500	50 억	18005	N	N	N	N
129	20241209	091125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7230	-290	5	-3.86	187245710	25594	12.38	7520	7520	7200	9770	5270	7520	7314.49	0.18	0	6486	8760	8140	7830	7210	6900	7985	7055	51	2250	500	5410	10	1	10183600	736	11.62	0.63	12	0.25	622.00	11517.00	12480	20240508	-42.07	6200	20241202	16.61	12480	-42.07	20240508	6200	16.61	20241202	12480	-42.07	20240508	6200	16.61	20241202	1.63	N	348350	500	50 억	18005	N	N	N	N
130	20241206	161124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7520	-1030	5	-12.05	1555589410	198537	63.75	8410	8450	7520	11110	5990	8550	7836.69	0.00	0	18751	10096	9322	8806	8032	7516	9065	7775	51	2560	500	6150	10	1	10183600	766	12.09	0.65	12	1.95	622.00	11517.00	12480	20240508	-39.74	6200	20241202	21.29	12480	-39.74	20240508	6200	21.29	20241202	12480	-39.74	20240508	6200	21.29	20241202	1.20	N	348350	500	50 억	205	N	N	N	N
131	20241206	151128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7820	-730	5	-8.54	1436950240	182848	58.71	8410	8450	7520	11110	5990	8550	7858.22	0.00	0	17743	10096	9322	8806	8032	7516	9065	7775	51	2560	500	6150	10	1	10183600	796	12.57	0.68	12	1.80	622.00	11517.00	12480	20240508	-37.34	6200	20241202	26.13	12480	-37.34	20240508	6200	26.13	20241202	12480	-37.34	20240508	6200	26.13	20241202	1.20	N	348350	500	50 억	205	N	N	N	N
132	20241206	141125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7670	-880	5	-10.29	1368368310	174043	55.88	8410	8450	7520	11110	5990	8550	7861.72	0.00	0	17170	10096	9322	8806	8032	7516	9065	7775	51	2560	500	6150	10	1	10183600	781	12.33	0.67	12	1.71	622.00	11517.00	12480	20240508	-38.54	6200	20241202	23.71	12480	-38.54	20240508	6200	23.71	20241202	12480	-38.54	20240508	6200	23.71	20241202	1.20	N	348350	500	50 억	205	N	N	N	N
133	20241206	131126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7670	-880	5	-10.29	1316422580	167269	53.71	8410	8450	7520	11110	5990	8550	7869.56	0.00	0	15452	10096	9322	8806	8032	7516	9065	7775	51	2560	500	6150	10	1	10183600	781	12.33	0.67	12	1.64	622.00	11517.00	12480	20240508	-38.54	6200	20241202	23.71	12480	-38.54	20240508	6200	23.71	20241202	12480	-38.54	20240508	6200	23.71	20241202	1.20	N	348350	500	50 억	205	N	N	N	N
134	20241206	121117	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7810	-740	5	-8.65	1269575380	161174	51.75	8410	8450	7520	11110	5990	8550	7876.50	0.00	0	16167	10096	9322	8806	8032	7516	9065	7775	51	2560	500	6150	10	1	10183600	795	12.56	0.68	12	1.58	622.00	11517.00	12480	20240508	-37.42	6200	20241202	25.97	12480	-37.42	20240508	6200	25.97	20241202	12480	-37.42	20240508	6200	25.97	20241202	1.20	N	348350	500	50 억	205	N	N	N	N
135	20241206	111116	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7790	-760	5	-8.89	1116716650	141658	45.48	8410	8450	7520	11110	5990	8550	7882.57	0.00	0	15678	10096	9322	8806	8032	7516	9065	7775	51	2560	500	6150	10	1	10183600	793	12.52	0.68	12	1.39	622.00	11517.00	12480	20240508	-37.58	6200	20241202	25.65	12480	-37.58	20240508	6200	25.65	20241202	12480	-37.58	20240508	6200	25.65	20241202	1.20	N	348350	500	50 억	205	N	N	N	N
136	20241206	101116	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7840	-710	5	-8.30	739175520	92588	29.73	8410	8450	7730	11110	5990	8550	7982.69	0.00	0	11878	10096	9322	8806	8032	7516	9065	7775	51	2560	500	6150	10	1	10183600	798	12.60	0.68	12	0.91	622.00	11517.00	12480	20240508	-37.18	6200	20241202	26.45	12480	-37.18	20240508	6200	26.45	20241202	12480	-37.18	20240508	6200	26.45	20241202	1.20	N	348350	500	50 억	205	N	N	N	N
137	20241206	091126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8130	-420	5	-4.91	209174220	25417	8.16	8410	8450	8020	11110	5990	8550	8228.04	0.00	0	1076	10096	9322	8806	8032	7516	9065	7775	51	2560	500	6150	10	1	10183600	828	13.07	0.71	12	0.25	622.00	11517.00	12480	20240508	-34.86	6200	20241202	31.13	12480	-34.86	20240508	6200	31.13	20241202	12480	-34.86	20240508	6200	31.13	20241202	1.20	N	348350	500	50 억	205	N	N	N	N
138	20241205	161102	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8550	-320	5	-3.61	2707304780	307047	11.54	9220	9580	8290	11530	6210	8870	8818.55	0.03	0	-2867	10710	9790	9300	8380	7890	9545	8135	51	2660	500	6380	10	1	10183600	871	13.75	0.74	12	3.02	622.00	11517.00	12480	20240508	-31.49	6200	20241202	37.90	12480	-31.49	20240508	6200	37.90	20241202	12480	-31.49	20240508	6200	37.90	20241202	1.10	N	348350	500	50 억	3169	N	N	N	N
139	20241205	151110	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8420	-450	5	-5.07	2552703160	288859	10.86	9220	9580	8290	11530	6210	8870	8837.19	0.03	0	-2695	10710	9790	9300	8380	7890	9545	8135	51	2660	500	6380	10	1	10183600	857	13.54	0.73	12	2.84	622.00	11517.00	12480	20240508	-32.53	6200	20241202	35.81	12480	-32.53	20240508	6200	35.81	20241202	12480	-32.53	20240508	6200	35.81	20241202	1.10	N	348350	500	50 억	3169	N	N	N	N
140	20241205	141054	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8400	-470	5	-5.30	2422178680	273260	10.27	9220	9580	8290	11530	6210	8870	8864.01	0.03	0	-2001	10710	9790	9300	8380	7890	9545	8135	51	2660	500	6380	10	1	10183600	855	13.50	0.73	12	2.68	622.00	11517.00	12480	20240508	-32.69	6200	20241202	35.48	12480	-32.69	20240508	6200	35.48	20241202	12480	-32.69	20240508	6200	35.48	20241202	1.10	N	348350	500	50 억	3169	N	N	N	N
141	20241205	131105	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8370	-500	5	-5.64	2343122070	263837	9.92	9220	9580	8290	11530	6210	8870	8880.95	0.03	0	-2193	10710	9790	9300	8380	7890	9545	8135	51	2660	500	6380	10	1	10183600	852	13.46	0.73	12	2.59	622.00	11517.00	12480	20240508	-32.93	6200	20241202	35.00	12480	-32.93	20240508	6200	35.00	20241202	12480	-32.93	20240508	6200	35.00	20241202	1.10	N	348350	500	50 억	3169	N	N	N	N
142	20241205	121104	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8350	-520	5	-5.86	2240750470	251578	9.46	9220	9580	8290	11530	6210	8870	8906.79	0.03	0	-1316	10710	9790	9300	8380	7890	9545	8135	51	2660	500	6380	10	1	10183600	850	13.42	0.73	12	2.47	622.00	11517.00	12480	20240508	-33.09	6200	20241202	34.68	12480	-33.09	20240508	6200	34.68	20241202	12480	-33.09	20240508	6200	34.68	20241202	1.10	N	348350	500	50 억	3169	N	N	N	N
143	20241205	111103	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8380	-490	5	-5.52	2104309080	235264	8.84	9220	9580	8370	11530	6210	8870	8944.47	0.03	0	-1797	10710	9790	9300	8380	7890	9545	8135	51	2660	500	6380	10	1	10183600	853	13.47	0.73	12	2.31	622.00	11517.00	12480	20240508	-32.85	6200	20241202	35.16	12480	-32.85	20240508	6200	35.16	20241202	12480	-32.85	20240508	6200	35.16	20241202	1.10	N	348350	500	50 억	3169	N	N	N	N
144	20241205	101102	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8680	-190	5	-2.14	1769199210	195760	7.36	9220	9580	8490	11530	6210	8870	9037.62	0.03	0	-1175	10710	9790	9300	8380	7890	9545	8135	51	2660	500	6380	10	1	10183600	884	13.95	0.75	12	1.92	622.00	11517.00	12480	20240508	-30.45	6200	20241202	40.00	12480	-30.45	20240508	6200	40.00	20241202	12480	-30.45	20240508	6200	40.00	20241202	1.10	N	348350	500	50 억	3169	N	N	N	N
145	20241205	091109	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9290	420	2	4.74	732092960	79455	2.99	9220	9580	8910	11530	6210	8870	9214.07	0.03	0	7590	10710	9790	9300	8380	7890	9545	8135	51	2660	500	6380	10	1	10183600	946	14.94	0.81	12	0.78	622.00	11517.00	12480	20240508	-25.56	6200	20241202	49.84	12480	-25.56	20240508	6200	49.84	20241202	12480	-25.56	20240508	6200	49.84	20241202	1.10	N	348350	500	50 억	3169	N	N	N	N
146	20241204	161043	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8870	500	2	5.97	25318551740	2649642	390.75	9300	10220	8810	10880	5860	8370	9556.13	0.10	0	-8681	9676	9022	7716	7062	5756	9350	7390	51	2510	500	6020	10	1	10183600	903	14.26	0.77	12	26.02	622.00	11517.00	12480	20240508	-28.93	6200	20241202	43.06	12480	-28.93	20240508	6200	43.06	20241202	12480	-28.93	20240508	6200	43.06	20241202	1.10	N	348350	500	50 억	9899	N	N	N	N
147	20241204	151046	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8970	600	2	7.17	24949672690	2608385	384.67	9300	10220	8810	10880	5860	8370	9565.67	0.10	0	-6455	9676	9022	7716	7062	5756	9350	7390	51	2510	500	6020	10	1	10183600	913	14.42	0.78	12	25.61	622.00	11517.00	12480	20240508	-28.12	6200	20241202	44.68	12480	-28.12	20240508	6200	44.68	20241202	12480	-28.12	20240508	6200	44.68	20241202	1.10	N	348350	500	50 억	9899	N	N	N	N
148	20241204	141048	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9420	1050	2	12.54	23573229520	2460377	362.84	9300	10220	8810	10880	5860	8370	9581.67	0.10	0	-9833	9676	9022	7716	7062	5756	9350	7390	51	2510	500	6020	10	1	10183600	959	15.14	0.82	12	24.16	622.00	11517.00	12480	20240508	-24.52	6200	20241202	51.94	12480	-24.52	20240508	6200	51.94	20241202	12480	-24.52	20240508	6200	51.94	20241202	1.10	N	348350	500	50 억	9899	N	N	N	N
149	20241204	131041	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9450	1080	2	12.90	21201503160	2213250	326.40	9300	10220	8810	10880	5860	8370	9579.94	0.10	0	-11102	9676	9022	7716	7062	5756	9350	7390	51	2510	500	6020	10	1	10183600	962	15.19	0.82	12	21.73	622.00	11517.00	12480	20240508	-24.28	6200	20241202	52.42	12480	-24.28	20240508	6200	52.42	20241202	12480	-24.28	20240508	6200	52.42	20241202	1.10	N	348350	500	50 억	9899	N	N	N	N
150	20241204	121036	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9430	1060	2	12.66	19916667070	2077645	306.40	9300	10220	8810	10880	5860	8370	9586.80	0.10	0	-10839	9676	9022	7716	7062	5756	9350	7390	51	2510	500	6020	10	1	10183600	960	15.16	0.82	12	20.40	622.00	11517.00	12480	20240508	-24.44	6200	20241202	52.10	12480	-24.44	20240508	6200	52.10	20241202	12480	-24.44	20240508	6200	52.10	20241202	1.10	N	348350	500	50 억	9899	N	N	N	N
151	20241204	111026	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9460	1090	2	13.02	16149599540	1682129	248.07	9300	10220	8810	10880	5860	8370	9601.47	0.10	0	-10750	9676	9022	7716	7062	5756	9350	7390	51	2510	500	6020	10	1	10183600	963	15.21	0.82	12	16.52	622.00	11517.00	12480	20240508	-24.20	6200	20241202	52.58	12480	-24.20	20240508	6200	52.58	20241202	12480	-24.20	20240508	6200	52.58	20241202	1.10	N	348350	500	50 억	9899	N	N	N	N
152	20241204	101028	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9660	1290	2	15.41	14130892600	1469479	216.71	9300	10220	8810	10880	5860	8370	9617.17	0.10	0	-5957	9676	9022	7716	7062	5756	9350	7390	51	2510	500	6020	10	1	10183600	984	15.53	0.84	12	14.43	622.00	11517.00	12480	20240508	-22.60	6200	20241202	55.81	12480	-22.60	20240508	6200	55.81	20241202	12480	-22.60	20240508	6200	55.81	20241202	1.10	N	348350	500	50 억	9899	N	N	N	N
153	20241204	091048	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9130	760	2	9.08	3202986220	350125	51.63	9300	9480	8810	10880	5860	8370	9150.50	0.10	0	-1820	9676	9022	7716	7062	5756	9350	7390	51	2510	500	6020	10	1	10183600	930	14.68	0.79	12	3.44	622.00	11517.00	12480	20240508	-26.84	6200	20241202	47.26	12480	-26.84	20240508	6200	47.26	20241202	12480	-26.84	20240508	6200	47.26	20241202	1.10	N	348350	500	50 억	9899	N	N	N	N
154	20241203	161133	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8370	1930	1	29.97	5180736620	677001	2757.53	6420	8370	6410	8370	4510	6440	7651.35	0.49	0	-39173	6986	6712	6456	6182	5926	6585	6055	51	1930	500	4630	10	1	10183600	852	13.46	0.73	12	6.65	622.00	11517.00	12480	20240508	-32.93	6200	20241202	35.00	12480	-32.93	20240508	6200	35.00	20241202	12480	-32.93	20240508	6200	35.00	20241202	1.10	N	348350	500	50 억	50071	N	N	N	N
155	20241203	151215	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8370	1930	1	29.97	5167361360	675403	2751.02	6420	8370	6410	8370	4510	6440	7650.78	0.49	0	-40185	6986	6712	6456	6182	5926	6585	6055	51	1930	500	4630	10	1	10183600	852	13.46	0.73	12	6.63	622.00	11517.00	12480	20240508	-32.93	6200	20241202	35.00	12480	-32.93	20240508	6200	35.00	20241202	12480	-32.93	20240508	6200	35.00	20241202	1.10	N	348350	500	50 억	50071	N	N	N	N
156	20241203	141151	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8370	1930	1	29.97	5048641280	661219	2693.25	6420	8370	6410	8370	4510	6440	7635.35	0.49	0	-40185	6986	6712	6456	6182	5926	6585	6055	51	1930	500	4630	10	1	10183600	852	13.46	0.73	12	6.49	622.00	11517.00	12480	20240508	-32.93	6200	20241202	35.00	12480	-32.93	20240508	6200	35.00	20241202	12480	-32.93	20240508	6200	35.00	20241202	1.10	N	348350	500	50 억	50071	N	N	N	N
157	20241203	131151	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7020	580	2	9.01	2724828670	370600	1509.51	6420	7690	6410	8370	4510	6440	7352.48	0.49	0	-40095	6986	6712	6456	6182	5926	6585	6055	51	1930	500	4630	10	1	10183600	715	11.29	0.61	12	3.64	622.00	11517.00	12480	20240508	-43.75	6200	20241202	13.23	12480	-43.75	20240508	6200	13.23	20241202	12480	-43.75	20240508	6200	13.23	20241202	1.10	N	348350	500	50 억	50071	N	N	N	N
158	20241203	121210	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6630	190	2	2.95	21433700	3291	13.40	6420	6630	6410	8370	4510	6440	6512.82	0.49	0	825	6986	6712	6456	6182	5926	6585	6055	51	1930	500	4630	10	1	10183600	675	10.66	0.58	12	0.03	622.00	11517.00	12480	20240508	-46.88	6200	20241202	6.94	12480	-46.88	20240508	6200	6.94	20241202	12480	-46.88	20240508	6200	6.94	20241202	1.10	N	348350	500	50 억	50071	N	N	N	N
159	20241203	111141	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6480	40	2	0.62	11319910	1752	7.14	6420	6520	6410	8370	4510	6440	6461.14	0.49	0	238	6986	6712	6456	6182	5926	6585	6055	51	1930	500	4630	10	1	10183600	660	10.42	0.56	12	0.02	622.00	11517.00	12480	20240508	-48.08	6200	20241202	4.52	12480	-48.08	20240508	6200	4.52	20241202	12480	-48.08	20240508	6200	4.52	20241202	1.10	N	348350	500	50 억	50071	N	N	N	N
160	20241203	101129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6480	40	2	0.62	5848230	906	3.69	6420	6520	6410	8370	4510	6440	6455.00	0.49	0	254	6986	6712	6456	6182	5926	6585	6055	51	1930	500	4630	10	1	10183600	660	10.42	0.56	12	0.01	622.00	11517.00	12480	20240508	-48.08	6200	20241202	4.52	12480	-48.08	20240508	6200	4.52	20241202	12480	-48.08	20240508	6200	4.52	20241202	1.10	N	348350	500	50 억	50071	N	N	N	N
161	20241203	091120	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6500	60	2	0.93	1424540	221	0.90	6420	6500	6420	8370	4510	6440	6445.88	0.49	0	63	6986	6712	6456	6182	5926	6585	6055	51	1930	500	4630	10	1	10183600	662	10.45	0.56	12	0.00	622.00	11517.00	12480	20240508	-47.92	6200	20241202	4.84	12480	-47.92	20240508	6200	4.84	20241202	12480	-47.92	20240508	6200	4.84	20241202	1.10	N	348350	500	50 억	50071	N	N	N	N
162	20241202	161100	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	6440	-180	5	-2.72	157589010	24279	266.13	6620	6730	6200	8600	4640	6620	6490.76	0.51	0	-2344	7100	6860	6730	6490	6360	6795	6425	51	1980	500	4760	10	1	10183600	656	10.35	0.56	12	0.24	622.00	11517.00	12480	20240508	-48.40	6200	20241202	3.87	12480	-48.40	20240508	6200	3.87	20241202	12480	-48.40	20240508	6200	3.87	20241202	1.12	N	348350	500	50 억	52415	N	N	N	N
163	20241202	151255	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	6520	-100	5	-1.51	153629530	23669	259.44	6620	6730	6200	8600	4640	6620	6490.75	0.51	0	-2041	7100	6860	6730	6490	6360	6795	6425	51	1980	500	4760	10	1	10183600	664	10.48	0.57	12	0.23	622.00	11517.00	12480	20240508	-47.76	6200	20241202	5.16	12480	-47.76	20240508	6200	5.16	20241202	12480	-47.76	20240508	6200	5.16	20241202	1.12	N	348350	500	50 억	52415	N	N	N	N
164	20241202	141147	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	6570	-50	5	-0.76	148006140	22807	249.99	6620	6730	6200	8600	4640	6620	6489.50	0.51	0	-1904	7100	6860	6730	6490	6360	6795	6425	51	1980	500	4760	10	1	10183600	669	10.56	0.57	12	0.22	622.00	11517.00	12480	20240508	-47.36	6200	20241202	5.97	12480	-47.36	20240508	6200	5.97	20241202	12480	-47.36	20240508	6200	5.97	20241202	1.12	N	348350	500	50 억	52415	N	N	N	N
165	20241202	131115	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	6450	-170	5	-2.57	140107890	21596	236.72	6620	6730	6200	8600	4640	6620	6487.68	0.51	0	-1717	7100	6860	6730	6490	6360	6795	6425	51	1980	500	4760	10	1	10183600	657	10.37	0.56	12	0.21	622.00	11517.00	12480	20240508	-48.32	6200	20241202	4.03	12480	-48.32	20240508	6200	4.03	20241202	12480	-48.32	20240508	6200	4.03	20241202	1.12	N	348350	500	50 억	52415	N	N	N	N
166	20241202	121149	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	6460	-160	5	-2.42	92707780	14295	156.69	6620	6730	6200	8600	4640	6620	6485.33	0.51	0	-1542	7100	6860	6730	6490	6360	6795	6425	51	1980	500	4760	10	1	10183600	658	10.39	0.56	12	0.14	622.00	11517.00	12480	20240508	-48.24	6200	20241202	4.19	12480	-48.24	20240508	6200	4.19	20241202	12480	-48.24	20240508	6200	4.19	20241202	1.12	N	348350	500	50 억	52415	N	N	N	N
167	20241202	111043	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	6450	-170	5	-2.57	87811180	13537	148.38	6620	6730	6200	8600	4640	6620	6486.75	0.51	0	-1216	7100	6860	6730	6490	6360	6795	6425	51	1980	500	4760	10	1	10183600	657	10.37	0.56	12	0.13	622.00	11517.00	12480	20240508	-48.32	6200	20241202	4.03	12480	-48.32	20240508	6200	4.03	20241202	12480	-48.32	20240508	6200	4.03	20241202	1.12	N	348350	500	50 억	52415	N	N	N	N
168	20241202	101053	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6600	-20	5	-0.30	12143130	1832	20.08	6620	6730	6590	8600	4640	6620	6628.35	0.51	0	-527	7100	6860	6730	6490	6360	6795	6425	51	1980	500	4760	10	1	10183600	672	10.61	0.57	12	0.02	622.00	11517.00	12480	20240508	-47.12	6360	20240805	3.77	12480	-47.12	20240508	6360	3.77	20240805	12480	-47.12	20240508	6360	3.77	20240805	1.12	N	348350	500	50 억	52415	N	N	N	N
169	20241202	091048	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6670	50	2	0.76	3391690	512	5.61	6620	6690	6600	8600	4640	6620	6624.39	0.51	0	238	7100	6860	6730	6490	6360	6795	6425	51	1980	500	4760	10	1	10183600	679	10.72	0.58	12	0.01	622.00	11517.00	12480	20240508	-46.55	6360	20240805	4.87	12480	-46.55	20240508	6360	4.87	20240805	12480	-46.55	20240508	6360	4.87	20240805	1.12	N	348350	500	50 억	52415	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History