KissMeData/458870/price/prices-20241201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

ened 61b7199ccb Add accumulated files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	161419	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10510	510	2	5.10	215163230	20862	46.86	10000	10550	9920	13000	7000	10000	10312.67	1.12	5826	5826	10846	10422	10176	9752	9506	10300	9630	63	3000	500	6200	10	1	12551680	1319	-11.61	14.20	12	0.17	-905.00	740.00	36000	20240619	-70.81	8540	20241115	23.07	36000	-70.81	20240619	8540	23.07	20241115	36000	-70.81	20240619	8540	23.07	20241115	0.64	N	458870	500	62 억	140149	N	N	1	N	N
3	20241231	151403	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10510	510	2	5.10	215163230	20862	46.86	10000	10550	9920	13000	7000	10000	10312.67	1.12	5826	5826	10846	10422	10176	9752	9506	10300	9630	63	3000	500	6200	10	1	12551680	1319	-11.61	14.20	12	0.17	-905.00	740.00	36000	20240619	-70.81	8540	20241115	23.07	36000	-70.81	20240619	8540	23.07	20241115	36000	-70.81	20240619	8540	23.07	20241115	0.64	N	458870	500	62 억	140149	N	N	1	N	N
4	20241231	141411	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10510	510	2	5.10	215163230	20862	46.86	10000	10550	9920	13000	7000	10000	10312.67	1.12	5826	5826	10846	10422	10176	9752	9506	10300	9630	63	3000	500	6200	10	1	12551680	1319	-11.61	14.20	12	0.17	-905.00	740.00	36000	20240619	-70.81	8540	20241115	23.07	36000	-70.81	20240619	8540	23.07	20241115	36000	-70.81	20240619	8540	23.07	20241115	0.64	N	458870	500	62 억	140149	N	N	1	N	N
5	20241231	131419	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10510	510	2	5.10	215163230	20862	46.86	10000	10550	9920	13000	7000	10000	10312.67	1.12	5826	5826	10846	10422	10176	9752	9506	10300	9630	63	3000	500	6200	10	1	12551680	1319	-11.61	14.20	12	0.17	-905.00	740.00	36000	20240619	-70.81	8540	20241115	23.07	36000	-70.81	20240619	8540	23.07	20241115	36000	-70.81	20240619	8540	23.07	20241115	0.64	N	458870	500	62 억	140149	N	N	1	N	N
6	20241231	121418	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10510	510	2	5.10	215163230	20862	46.86	10000	10550	9920	13000	7000	10000	10312.67	1.12	5826	5826	10846	10422	10176	9752	9506	10300	9630	63	3000	500	6200	10	1	12551680	1319	-11.61	14.20	12	0.17	-905.00	740.00	36000	20240619	-70.81	8540	20241115	23.07	36000	-70.81	20240619	8540	23.07	20241115	36000	-70.81	20240619	8540	23.07	20241115	0.64	N	458870	500	62 억	140149	N	N	1	N	N
7	20241231	111417	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10510	510	2	5.10	215163230	20862	46.86	10000	10550	9920	13000	7000	10000	10312.67	1.12	5826	5826	10846	10422	10176	9752	9506	10300	9630	63	3000	500	6200	10	1	12551680	1319	-11.61	14.20	12	0.17	-905.00	740.00	36000	20240619	-70.81	8540	20241115	23.07	36000	-70.81	20240619	8540	23.07	20241115	36000	-70.81	20240619	8540	23.07	20241115	0.64	N	458870	500	62 억	140149	N	N	1	N	N
8	20241231	101411	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10510	510	2	5.10	215163230	20862	46.86	10000	10550	9920	13000	7000	10000	10312.67	1.12	5826	5826	10846	10422	10176	9752	9506	10300	9630	63	3000	500	6200	10	1	12551680	1319	-11.61	14.20	12	0.17	-905.00	740.00	36000	20240619	-70.81	8540	20241115	23.07	36000	-70.81	20240619	8540	23.07	20241115	36000	-70.81	20240619	8540	23.07	20241115	0.64	N	458870	500	62 억	140149	N	N	1	N	N
9	20241231	091414	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10510	510	2	5.10	215163230	20862	46.86	10000	10550	9920	13000	7000	10000	10312.67	1.12	5826	5826	10846	10422	10176	9752	9506	10300	9630	63	3000	500	6200	10	1	12551680	1319	-11.61	14.20	12	0.17	-905.00	740.00	36000	20240619	-70.81	8540	20241115	23.07	36000	-70.81	20240619	8540	23.07	20241115	36000	-70.81	20240619	8540	23.07	20241115	0.64	N	458870	500	62 억	140149	N	N	1	N	N
10	20241230	161404	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10510	510	2	5.10	215152730	20861	46.85	10000	10550	9920	13000	7000	10000	10312.67	1.07	0	5826	10846	10422	10176	9752	9506	10300	9630	63	3000	500	6200	10	1	12551680	1319	-11.61	14.20	12	0.17	-905.00	740.00	36000	20240619	-70.81	8540	20241115	23.07	36000	-70.81	20240619	8540	23.07	20241115	36000	-70.81	20240619	8540	23.07	20241115	0.64	N	458870	500	62 억	134323	N	N	0	N	N
11	20241230	151414	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10550	550	2	5.50	206854900	20072	45.08	10000	10550	9920	13000	7000	10000	10305.64	1.07	0	5529	10846	10422	10176	9752	9506	10300	9630	63	3000	500	6200	10	1	12551680	1324	-11.66	14.26	12	0.16	-905.00	740.00	36000	20240619	-70.69	8540	20241115	23.54	36000	-70.69	20240619	8540	23.54	20241115	36000	-70.69	20240619	8540	23.54	20241115	0.64	N	458870	500	62 억	134323	N	N	0	N	N
12	20241230	141413	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10450	450	2	4.50	176615420	17187	38.60	10000	10550	9920	13000	7000	10000	10276.11	1.07	0	5145	10846	10422	10176	9752	9506	10300	9630	63	3000	500	6200	10	1	12551680	1312	-11.55	14.12	12	0.14	-905.00	740.00	36000	20240619	-70.97	8540	20241115	22.37	36000	-70.97	20240619	8540	22.37	20241115	36000	-70.97	20240619	8540	22.37	20241115	0.64	N	458870	500	62 억	134323	N	N	0	N	N
13	20241230	131415	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10330	330	2	3.30	135106730	13199	29.64	10000	10360	9920	13000	7000	10000	10236.13	1.07	0	4283	10846	10422	10176	9752	9506	10300	9630	63	3000	500	6200	10	1	12551680	1297	-11.41	13.96	12	0.11	-905.00	740.00	36000	20240619	-71.31	8540	20241115	20.96	36000	-71.31	20240619	8540	20.96	20241115	36000	-71.31	20240619	8540	20.96	20241115	0.64	N	458870	500	62 억	134323	N	N	0	N	N
14	20241230	121409	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10270	270	2	2.70	127304150	12441	27.94	10000	10360	9920	13000	7000	10000	10232.63	1.07	0	4290	10846	10422	10176	9752	9506	10300	9630	63	3000	500	6200	10	1	12551680	1289	-11.35	13.88	12	0.10	-905.00	740.00	36000	20240619	-71.47	8540	20241115	20.26	36000	-71.47	20240619	8540	20.26	20241115	36000	-71.47	20240619	8540	20.26	20241115	0.64	N	458870	500	62 억	134323	N	N	0	N	N
15	20241230	111406	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10330	330	2	3.30	117830560	11521	25.88	10000	10360	9920	13000	7000	10000	10227.46	1.07	0	4995	10846	10422	10176	9752	9506	10300	9630	63	3000	500	6200	10	1	12551680	1297	-11.41	13.96	12	0.09	-905.00	740.00	36000	20240619	-71.31	8540	20241115	20.96	36000	-71.31	20240619	8540	20.96	20241115	36000	-71.31	20240619	8540	20.96	20241115	0.64	N	458870	500	62 억	134323	N	N	0	N	N
16	20241230	101409	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10290	290	2	2.90	83818770	8225	18.47	10000	10290	9920	13000	7000	10000	10190.73	1.07	0	4993	10846	10422	10176	9752	9506	10300	9630	63	3000	500	6200	10	1	12551680	1292	-11.37	13.91	12	0.07	-905.00	740.00	36000	20240619	-71.42	8540	20241115	20.49	36000	-71.42	20240619	8540	20.49	20241115	36000	-71.42	20240619	8540	20.49	20241115	0.64	N	458870	500	62 억	134323	N	N	0	N	N
17	20241230	091413	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10140	140	2	1.40	13868980	1378	3.09	10000	10200	9920	13000	7000	10000	10064.57	1.07	0	229	10846	10422	10176	9752	9506	10300	9630	63	3000	500	6200	10	1	12551680	1273	-11.20	13.70	12	0.01	-905.00	740.00	36000	20240619	-71.83	8540	20241115	18.74	36000	-71.83	20240619	8540	18.74	20241115	36000	-71.83	20240619	8540	18.74	20241115	0.64	N	458870	500	62 억	134323	N	N	0	N	N
18	20241227	161405	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10000	-520	5	-4.94	452466470	44514	176.71	10430	10600	9930	13670	7370	10520	10166.48	1.07	0	377	10786	10652	10536	10402	10286	10595	10345	63	3150	500	6520	10	1	12551680	1255	-11.05	13.51	12	0.35	-905.00	740.00	36000	20240619	-72.22	8540	20241115	17.10	36000	-72.22	20240619	8540	17.10	20241115	36000	-72.22	20240619	8540	17.10	20241115	0.69	N	458870	500	62 억	133754	N	N	482	N	N
19	20241227	151405	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10000	-520	5	-4.94	425924850	41856	166.16	10430	10600	9930	13670	7370	10520	10175.96	1.07	0	396	10786	10652	10536	10402	10286	10595	10345	63	3150	500	6520	10	1	12551680	1255	-11.05	13.51	12	0.33	-905.00	740.00	36000	20240619	-72.22	8540	20241115	17.10	36000	-72.22	20240619	8540	17.10	20241115	36000	-72.22	20240619	8540	17.10	20241115	0.69	N	458870	500	62 억	133754	N	N	482	N	N
20	20241227	141406	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10020	-500	5	-4.75	337698440	33013	131.06	10430	10600	9930	13670	7370	10520	10229.26	1.07	0	-850	10786	10652	10536	10402	10286	10595	10345	63	3150	500	6520	10	1	12551680	1258	-11.07	13.54	12	0.26	-905.00	740.00	36000	20240619	-72.17	8540	20241115	17.33	36000	-72.17	20240619	8540	17.33	20241115	36000	-72.17	20240619	8540	17.33	20241115	0.69	N	458870	500	62 억	133754	N	N	482	N	N
21	20241227	131405	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10020	-500	5	-4.75	262625280	25497	101.22	10430	10600	10010	13670	7370	10520	10300.24	1.07	0	190	10786	10652	10536	10402	10286	10595	10345	63	3150	500	6520	10	1	12551680	1258	-11.07	13.54	12	0.20	-905.00	740.00	36000	20240619	-72.17	8540	20241115	17.33	36000	-72.17	20240619	8540	17.33	20241115	36000	-72.17	20240619	8540	17.33	20241115	0.69	N	458870	500	62 억	133754	N	N	482	N	N
22	20241227	121406	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10080	-440	5	-4.18	248781540	24122	95.76	10430	10600	10040	13670	7370	10520	10313.47	1.07	0	318	10786	10652	10536	10402	10286	10595	10345	63	3150	500	6520	10	1	12551680	1265	-11.14	13.62	12	0.19	-905.00	740.00	36000	20240619	-72.00	8540	20241115	18.03	36000	-72.00	20240619	8540	18.03	20241115	36000	-72.00	20240619	8540	18.03	20241115	0.69	N	458870	500	62 억	133754	N	N	482	N	N
23	20241227	111404	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10220	-300	5	-2.85	176755400	17010	67.53	10430	10600	10170	13670	7370	10520	10391.26	1.07	0	2132	10786	10652	10536	10402	10286	10595	10345	63	3150	500	6520	10	1	12551680	1283	-11.29	13.81	12	0.14	-905.00	740.00	36000	20240619	-71.61	8540	20241115	19.67	36000	-71.61	20240619	8540	19.67	20241115	36000	-71.61	20240619	8540	19.67	20241115	0.69	N	458870	500	62 억	133754	N	N	482	N	N
24	20241227	101404	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10370	-150	5	-1.43	127363440	12187	48.38	10430	10600	10300	13670	7370	10520	10450.76	1.07	0	4771	10786	10652	10536	10402	10286	10595	10345	63	3150	500	6520	10	1	12551680	1302	-11.46	14.01	12	0.10	-905.00	740.00	36000	20240619	-71.19	8540	20241115	21.43	36000	-71.19	20240619	8540	21.43	20241115	36000	-71.19	20240619	8540	21.43	20241115	0.69	N	458870	500	62 억	133754	N	N	482	N	N
25	20241227	091408	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10570	50	2	0.48	24807580	2359	9.36	10430	10600	10430	13670	7370	10520	10516.14	1.07	0	570	10786	10652	10536	10402	10286	10595	10345	63	3150	500	6520	10	1	12551680	1327	-11.68	14.28	12	0.02	-905.00	740.00	36000	20240619	-70.64	8540	20241115	23.77	36000	-70.64	20240619	8540	23.77	20241115	36000	-70.64	20240619	8540	23.77	20241115	0.69	N	458870	500	62 억	133754	N	N	482	N	N
26	20241226	161358	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10520	-80	5	-0.75	265018750	25187	115.27	10650	10670	10420	13780	7420	10600	10522.05	1.08	0	-2332	11020	10810	10630	10420	10240	10915	10525	63	3180	500	6570	10	1	12551680	1320	-11.62	14.22	12	0.20	-905.00	740.00	36000	20240619	-70.78	8540	20241115	23.19	36000	-70.78	20240619	8540	23.19	20241115	36000	-70.78	20240619	8540	23.19	20241115	0.70	N	458870	500	62 억	136026	N	N	482	N	N
27	20241226	151356	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10570	-30	5	-0.28	247176830	23491	107.51	10650	10670	10420	13780	7420	10600	10522.19	1.08	0	-1154	11020	10810	10630	10420	10240	10915	10525	63	3180	500	6570	10	1	12551680	1327	-11.68	14.28	12	0.19	-905.00	740.00	36000	20240619	-70.64	8540	20241115	23.77	36000	-70.64	20240619	8540	23.77	20241115	36000	-70.64	20240619	8540	23.77	20241115	0.70	N	458870	500	62 억	136026	N	N	0	N	N
28	20241226	141353	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10500	-100	5	-0.94	217114250	20626	94.39	10650	10670	10420	13780	7420	10600	10526.24	1.08	0	-874	11020	10810	10630	10420	10240	10915	10525	63	3180	500	6570	10	1	12551680	1318	-11.60	14.19	12	0.16	-905.00	740.00	36000	20240619	-70.83	8540	20241115	22.95	36000	-70.83	20240619	8540	22.95	20241115	36000	-70.83	20240619	8540	22.95	20241115	0.70	N	458870	500	62 억	136026	N	N	0	N	N
29	20241226	131355	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10530	-70	5	-0.66	184291280	17516	80.16	10650	10670	10420	13780	7420	10600	10521.31	1.08	0	-1306	11020	10810	10630	10420	10240	10915	10525	63	3180	500	6570	10	1	12551680	1322	-11.64	14.23	12	0.14	-905.00	740.00	36000	20240619	-70.75	8540	20241115	23.30	36000	-70.75	20240619	8540	23.30	20241115	36000	-70.75	20240619	8540	23.30	20241115	0.70	N	458870	500	62 억	136026	N	N	0	N	N
30	20241226	121352	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10580	-20	5	-0.19	178875430	17003	77.81	10650	10670	10420	13780	7420	10600	10520.23	1.08	0	-1366	11020	10810	10630	10420	10240	10915	10525	63	3180	500	6570	10	1	12551680	1328	-11.69	14.30	12	0.14	-905.00	740.00	36000	20240619	-70.61	8540	20241115	23.89	36000	-70.61	20240619	8540	23.89	20241115	36000	-70.61	20240619	8540	23.89	20241115	0.70	N	458870	500	62 억	136026	N	N	0	N	N
31	20241226	111352	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10550	-50	5	-0.47	117404540	11155	51.05	10650	10670	10420	13780	7420	10600	10524.84	1.08	0	-5688	11020	10810	10630	10420	10240	10915	10525	63	3180	500	6570	10	1	12551680	1324	-11.66	14.26	12	0.09	-905.00	740.00	36000	20240619	-70.69	8540	20241115	23.54	36000	-70.69	20240619	8540	23.54	20241115	36000	-70.69	20240619	8540	23.54	20241115	0.70	N	458870	500	62 억	136026	N	N	0	N	N
32	20241226	101354	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10420	-180	5	-1.70	89852670	8529	39.03	10650	10670	10420	13780	7420	10600	10534.96	1.08	0	-4692	11020	10810	10630	10420	10240	10915	10525	63	3180	500	6570	10	1	12551680	1308	-11.51	14.08	12	0.07	-905.00	740.00	36000	20240619	-71.06	8540	20241115	22.01	36000	-71.06	20240619	8540	22.01	20241115	36000	-71.06	20240619	8540	22.01	20241115	0.70	N	458870	500	62 억	136026	N	N	0	N	N
33	20241226	091350	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10570	-30	5	-0.28	19666230	1853	8.48	10650	10670	10570	13780	7420	10600	10613.18	1.08	0	-1117	11020	10810	10630	10420	10240	10915	10525	63	3180	500	6570	10	1	12551680	1327	-11.68	14.28	12	0.01	-905.00	740.00	36000	20240619	-70.64	8540	20241115	23.77	36000	-70.64	20240619	8540	23.77	20241115	36000	-70.64	20240619	8540	23.77	20241115	0.70	N	458870	500	62 억	136026	N	N	0	N	N
34	20241224	161352	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10600	10	2	0.09	229855030	21683	91.61	10450	10840	10450	13760	7420	10590	10600.70	1.04	0	4863	11170	10880	10590	10300	10010	11025	10445	63	3170	500	6560	10	1	12551680	1330	-11.71	14.32	12	0.17	-905.00	740.00	36000	20240619	-70.56	8540	20241115	24.12	36000	-70.56	20240619	8540	24.12	20241115	36000	-70.56	20240619	8540	24.12	20241115	0.68	N	458870	500	62 억	131053	N	N	0	N	N
35	20241224	151353	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10580	-10	5	-0.09	205754770	19399	81.96	10450	10840	10450	13760	7420	10590	10606.46	1.04	0	5233	11170	10880	10590	10300	10010	11025	10445	63	3170	500	6560	10	1	12551680	1328	-11.69	14.30	12	0.15	-905.00	740.00	36000	20240619	-70.61	8540	20241115	23.89	36000	-70.61	20240619	8540	23.89	20241115	36000	-70.61	20240619	8540	23.89	20241115	0.68	N	458870	500	62 억	131053	N	N	0	N	N
36	20241224	141349	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10680	90	2	0.85	175119590	16504	69.73	10450	10840	10450	13760	7420	10590	10610.74	1.04	0	5059	11170	10880	10590	10300	10010	11025	10445	63	3170	500	6560	10	1	12551680	1341	-11.80	14.43	12	0.13	-905.00	740.00	36000	20240619	-70.33	8540	20241115	25.06	36000	-70.33	20240619	8540	25.06	20241115	36000	-70.33	20240619	8540	25.06	20241115	0.68	N	458870	500	62 억	131053	N	N	0	N	N
37	20241224	131351	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10590	0	3	0.00	132867170	12525	52.92	10450	10840	10450	13760	7420	10590	10608.16	1.04	0	2170	11170	10880	10590	10300	10010	11025	10445	63	3170	500	6560	10	1	12551680	1329	-11.70	14.31	12	0.10	-905.00	740.00	36000	20240619	-70.58	8540	20241115	24.00	36000	-70.58	20240619	8540	24.00	20241115	36000	-70.58	20240619	8540	24.00	20241115	0.68	N	458870	500	62 억	131053	N	N	0	N	N
38	20241224	121353	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10590	0	3	0.00	119693000	11277	47.65	10450	10840	10450	13760	7420	10590	10613.90	1.04	0	2086	11170	10880	10590	10300	10010	11025	10445	63	3170	500	6560	10	1	12551680	1329	-11.70	14.31	12	0.09	-905.00	740.00	36000	20240619	-70.58	8540	20241115	24.00	36000	-70.58	20240619	8540	24.00	20241115	36000	-70.58	20240619	8540	24.00	20241115	0.68	N	458870	500	62 억	131053	N	N	0	N	N
39	20241224	111352	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10640	50	2	0.47	114262520	10765	45.48	10450	10840	10450	13760	7420	10590	10614.26	1.04	0	2177	11170	10880	10590	10300	10010	11025	10445	63	3170	500	6560	10	1	12551680	1335	-11.76	14.38	12	0.09	-905.00	740.00	36000	20240619	-70.44	8540	20241115	24.59	36000	-70.44	20240619	8540	24.59	20241115	36000	-70.44	20240619	8540	24.59	20241115	0.68	N	458870	500	62 억	131053	N	N	0	N	N
40	20241224	101350	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10550	-40	5	-0.38	94758070	8927	37.72	10450	10840	10450	13760	7420	10590	10614.77	1.04	0	2141	11170	10880	10590	10300	10010	11025	10445	63	3170	500	6560	10	1	12551680	1324	-11.66	14.26	12	0.07	-905.00	740.00	36000	20240619	-70.69	8540	20241115	23.54	36000	-70.69	20240619	8540	23.54	20241115	36000	-70.69	20240619	8540	23.54	20241115	0.68	N	458870	500	62 억	131053	N	N	0	N	N
41	20241224	091358	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10620	30	2	0.28	13106050	1252	5.29	10450	10690	10450	13760	7420	10590	10468.09	1.04	0	299	11170	10880	10590	10300	10010	11025	10445	63	3170	500	6560	10	1	12551680	1333	-11.73	14.35	12	0.01	-905.00	740.00	36000	20240619	-70.50	8540	20241115	24.36	36000	-70.50	20240619	8540	24.36	20241115	36000	-70.50	20240619	8540	24.36	20241115	0.68	N	458870	500	62 억	131053	N	N	0	N	N
42	20241223	161341	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10590	170	2	1.63	252030690	23607	51.35	10420	10880	10300	13540	7300	10420	10676.10	1.00	0	4940	11193	10806	10613	10226	10033	10710	10130	63	3120	500	6460	10	1	12551680	1329	-11.70	14.31	12	0.19	-905.00	740.00	36000	20240619	-70.58	8540	20241115	24.00	36000	-70.58	20240619	8540	24.00	20241115	36000	-70.58	20240619	8540	24.00	20241115	0.80	N	458870	500	62 억	126111	N	N	11	N	N
43	20241223	151345	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10640	220	2	2.11	239187040	22396	48.72	10420	10880	10300	13540	7300	10420	10679.90	1.00	0	4982	11193	10806	10613	10226	10033	10710	10130	63	3120	500	6460	10	1	12551680	1335	-11.76	14.38	12	0.18	-905.00	740.00	36000	20240619	-70.44	8540	20241115	24.59	36000	-70.44	20240619	8540	24.59	20241115	36000	-70.44	20240619	8540	24.59	20241115	0.80	N	458870	500	62 억	126111	N	N	11	N	N
44	20241223	141341	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10750	330	2	3.17	167053490	15600	33.94	10420	10880	10300	13540	7300	10420	10708.56	1.00	0	2396	11193	10806	10613	10226	10033	10710	10130	63	3120	500	6460	10	1	12551680	1349	-11.88	14.53	12	0.12	-905.00	740.00	36000	20240619	-70.14	8540	20241115	25.88	36000	-70.14	20240619	8540	25.88	20241115	36000	-70.14	20240619	8540	25.88	20241115	0.80	N	458870	500	62 억	126111	N	N	11	N	N
45	20241223	131340	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10810	390	2	3.74	155416420	14523	31.59	10420	10880	10300	13540	7300	10420	10701.40	1.00	0	2285	11193	10806	10613	10226	10033	10710	10130	63	3120	500	6460	10	1	12551680	1357	-11.94	14.61	12	0.12	-905.00	740.00	36000	20240619	-69.97	8540	20241115	26.58	36000	-69.97	20240619	8540	26.58	20241115	36000	-69.97	20240619	8540	26.58	20241115	0.80	N	458870	500	62 억	126111	N	N	11	N	N
46	20241223	121344	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10800	380	2	3.65	134649390	12600	27.41	10420	10880	10300	13540	7300	10420	10686.46	1.00	0	3709	11193	10806	10613	10226	10033	10710	10130	63	3120	500	6460	10	1	12551680	1356	-11.93	14.59	12	0.10	-905.00	740.00	36000	20240619	-70.00	8540	20241115	26.46	36000	-70.00	20240619	8540	26.46	20241115	36000	-70.00	20240619	8540	26.46	20241115	0.80	N	458870	500	62 억	126111	N	N	11	N	N
47	20241223	111339	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10750	330	2	3.17	117030450	10971	23.87	10420	10880	10300	13540	7300	10420	10667.25	1.00	0	4610	11193	10806	10613	10226	10033	10710	10130	63	3120	500	6460	10	1	12551680	1349	-11.88	14.53	12	0.09	-905.00	740.00	36000	20240619	-70.14	8540	20241115	25.88	36000	-70.14	20240619	8540	25.88	20241115	36000	-70.14	20240619	8540	25.88	20241115	0.80	N	458870	500	62 억	126111	N	N	11	N	N
48	20241223	101332	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10740	320	2	3.07	103783680	9737	21.18	10420	10880	10300	13540	7300	10420	10658.69	1.00	0	4161	11193	10806	10613	10226	10033	10710	10130	63	3120	500	6460	10	1	12551680	1348	-11.87	14.51	12	0.08	-905.00	740.00	36000	20240619	-70.17	8540	20241115	25.76	36000	-70.17	20240619	8540	25.76	20241115	36000	-70.17	20240619	8540	25.76	20241115	0.80	N	458870	500	62 억	126111	N	N	11	N	N
49	20241223	091338	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10550	130	2	1.25	13013420	1256	2.73	10420	10640	10300	13540	7300	10420	10361.00	1.00	0	446	11193	10806	10613	10226	10033	10710	10130	63	3120	500	6460	10	1	12551680	1324	-11.66	14.26	12	0.01	-905.00	740.00	36000	20240619	-70.69	8540	20241115	23.54	36000	-70.69	20240619	8540	23.54	20241115	36000	-70.69	20240619	8540	23.54	20241115	0.80	N	458870	500	62 억	126111	N	N	11	N	N
50	20241220	161333	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10420	-490	5	-4.49	485442660	45824	124.82	11000	11000	10420	14180	7640	10910	10593.63	1.03	0	-7613	11376	11142	10776	10542	10176	11260	10660	63	3270	500	6760	10	1	12551680	1308	-11.51	14.08	12	0.37	-905.00	740.00	36000	20240619	-71.06	8540	20241115	22.01	36000	-71.06	20240619	8540	22.01	20241115	36000	-71.06	20240619	8540	22.01	20241115	0.80	N	458870	500	62 억	129301	N	N	11	N	N
51	20241220	151337	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10450	-460	5	-4.22	472007340	44536	121.31	11000	11000	10430	14180	7640	10910	10598.33	1.03	0	-7032	11376	11142	10776	10542	10176	11260	10660	63	3270	500	6760	10	1	12551680	1312	-11.55	14.12	12	0.35	-905.00	740.00	36000	20240619	-70.97	8540	20241115	22.37	36000	-70.97	20240619	8540	22.37	20241115	36000	-70.97	20240619	8540	22.37	20241115	0.80	N	458870	500	62 억	129301	N	N	19	N	N
52	20241220	141334	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10610	-300	5	-2.75	407137560	38346	104.45	11000	11000	10500	14180	7640	10910	10617.47	1.03	0	-4829	11376	11142	10776	10542	10176	11260	10660	63	3270	500	6760	10	1	12551680	1332	-11.72	14.34	12	0.31	-905.00	740.00	36000	20240619	-70.53	8540	20241115	24.24	36000	-70.53	20240619	8540	24.24	20241115	36000	-70.53	20240619	8540	24.24	20241115	0.80	N	458870	500	62 억	129301	N	N	19	N	N
53	20241220	131333	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10670	-240	5	-2.20	380827900	35853	97.66	11000	11000	10500	14180	7640	10910	10621.93	1.03	0	-5139	11376	11142	10776	10542	10176	11260	10660	63	3270	500	6760	10	1	12551680	1339	-11.79	14.42	12	0.29	-905.00	740.00	36000	20240619	-70.36	8540	20241115	24.94	36000	-70.36	20240619	8540	24.94	20241115	36000	-70.36	20240619	8540	24.94	20241115	0.80	N	458870	500	62 억	129301	N	N	19	N	N
54	20241220	121331	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10750	-160	5	-1.47	266316610	25018	68.14	11000	11000	10530	14180	7640	10910	10645.00	1.03	0	-5909	11376	11142	10776	10542	10176	11260	10660	63	3270	500	6760	10	1	12551680	1349	-11.88	14.53	12	0.20	-905.00	740.00	36000	20240619	-70.14	8540	20241115	25.88	36000	-70.14	20240619	8540	25.88	20241115	36000	-70.14	20240619	8540	25.88	20241115	0.80	N	458870	500	62 억	129301	N	N	19	N	N
55	20241220	111331	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10630	-280	5	-2.57	231564520	21771	59.30	11000	11000	10530	14180	7640	10910	10636.37	1.03	0	-5154	11376	11142	10776	10542	10176	11260	10660	63	3270	500	6760	10	1	12551680	1334	-11.75	14.36	12	0.17	-905.00	740.00	36000	20240619	-70.47	8540	20241115	24.47	36000	-70.47	20240619	8540	24.47	20241115	36000	-70.47	20240619	8540	24.47	20241115	0.80	N	458870	500	62 억	129301	N	N	19	N	N
56	20241220	101332	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10660	-250	5	-2.29	145661950	13675	37.25	11000	11000	10530	14180	7640	10910	10651.70	1.03	0	-3958	11376	11142	10776	10542	10176	11260	10660	63	3270	500	6760	10	1	12551680	1338	-11.78	14.41	12	0.11	-905.00	740.00	36000	20240619	-70.39	8540	20241115	24.82	36000	-70.39	20240619	8540	24.82	20241115	36000	-70.39	20240619	8540	24.82	20241115	0.80	N	458870	500	62 억	129301	N	N	19	N	N
57	20241220	091334	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10750	-160	5	-1.47	21229520	1966	5.36	11000	11000	10750	14180	7640	10910	10798.33	1.03	0	-1305	11376	11142	10776	10542	10176	11260	10660	63	3270	500	6760	10	1	12551680	1349	-11.88	14.53	12	0.02	-905.00	740.00	36000	20240619	-70.14	8540	20241115	25.88	36000	-70.14	20240619	8540	25.88	20241115	36000	-70.14	20240619	8540	25.88	20241115	0.80	N	458870	500	62 억	129301	N	N	19	N	N
58	20241219	161327	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10910	160	2	1.49	392048950	36514	145.65	10580	11010	10410	13970	7530	10750	10736.95	1.01	0	2454	11676	11212	10906	10442	10136	11060	10290	63	3220	500	6660	10	1	12551680	1369	-12.06	14.74	12	0.29	-905.00	740.00	36000	20240619	-69.69	8540	20241115	27.75	36000	-69.69	20240619	8540	27.75	20241115	36000	-69.69	20240619	8540	27.75	20241115	0.81	N	458870	500	62 억	126848	N	N	19	N	N
59	20241219	151326	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10790	40	2	0.37	331422930	30929	123.38	10580	11010	10410	13970	7530	10750	10715.60	1.01	0	1117	11676	11212	10906	10442	10136	11060	10290	63	3220	500	6660	10	1	12551680	1354	-11.92	14.58	12	0.25	-905.00	740.00	36000	20240619	-70.03	8540	20241115	26.35	36000	-70.03	20240619	8540	26.35	20241115	36000	-70.03	20240619	8540	26.35	20241115	0.81	N	458870	500	62 억	126848	N	N	0	N	N
60	20241219	141328	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10750	0	3	0.00	282154970	26339	105.07	10580	11010	10410	13970	7530	10750	10712.44	1.01	0	512	11676	11212	10906	10442	10136	11060	10290	63	3220	500	6660	10	1	12551680	1349	-11.88	14.53	12	0.21	-905.00	740.00	36000	20240619	-70.14	8540	20241115	25.88	36000	-70.14	20240619	8540	25.88	20241115	36000	-70.14	20240619	8540	25.88	20241115	0.81	N	458870	500	62 억	126848	N	N	0	N	N
61	20241219	131327	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10740	-10	5	-0.09	260516160	24331	97.06	10580	11010	10410	13970	7530	10750	10707.17	1.01	0	-403	11676	11212	10906	10442	10136	11060	10290	63	3220	500	6660	10	1	12551680	1348	-11.87	14.51	12	0.19	-905.00	740.00	36000	20240619	-70.17	8540	20241115	25.76	36000	-70.17	20240619	8540	25.76	20241115	36000	-70.17	20240619	8540	25.76	20241115	0.81	N	458870	500	62 억	126848	N	N	0	N	N
62	20241219	121330	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10770	20	2	0.19	249602660	23319	93.02	10580	11010	10410	13970	7530	10750	10703.83	1.01	0	-365	11676	11212	10906	10442	10136	11060	10290	63	3220	500	6660	10	1	12551680	1352	-11.90	14.55	12	0.19	-905.00	740.00	36000	20240619	-70.08	8540	20241115	26.11	36000	-70.08	20240619	8540	26.11	20241115	36000	-70.08	20240619	8540	26.11	20241115	0.81	N	458870	500	62 억	126848	N	N	0	N	N
63	20241219	111327	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10910	160	2	1.49	220890680	20649	82.37	10580	11010	10410	13970	7530	10750	10697.40	1.01	0	-489	11676	11212	10906	10442	10136	11060	10290	63	3220	500	6660	10	1	12551680	1369	-12.06	14.74	12	0.16	-905.00	740.00	36000	20240619	-69.69	8540	20241115	27.75	36000	-69.69	20240619	8540	27.75	20241115	36000	-69.69	20240619	8540	27.75	20241115	0.81	N	458870	500	62 억	126848	N	N	0	N	N
64	20241219	101319	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10700	-50	5	-0.47	124054670	11730	46.79	10580	10750	10410	13970	7530	10750	10575.85	1.01	0	1733	11676	11212	10906	10442	10136	11060	10290	63	3220	500	6660	10	1	12551680	1343	-11.82	14.46	12	0.09	-905.00	740.00	36000	20240619	-70.28	8540	20241115	25.29	36000	-70.28	20240619	8540	25.29	20241115	36000	-70.28	20240619	8540	25.29	20241115	0.81	N	458870	500	62 억	126848	N	N	0	N	N
65	20241219	091329	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10550	-200	5	-1.86	73513160	6996	27.91	10580	10630	10410	13970	7530	10750	10507.88	1.01	0	694	11676	11212	10906	10442	10136	11060	10290	63	3220	500	6660	10	1	12551680	1324	-11.66	14.26	12	0.06	-905.00	740.00	36000	20240619	-70.69	8540	20241115	23.54	36000	-70.69	20240619	8540	23.54	20241115	36000	-70.69	20240619	8540	23.54	20241115	0.81	N	458870	500	62 억	126848	N	N	0	N	N
66	20241218	161322	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10750	-160	5	-1.47	267795210	24864	41.24	10910	11370	10600	14180	7640	10910	10770.40	1.04	0	-3724	11530	11220	10890	10580	10250	11375	10735	63	3270	500	6760	10	1	12551680	1349	-11.88	14.53	12	0.20	-905.00	740.00	36000	20240619	-70.14	8540	20241115	25.88	36000	-70.14	20240619	8540	25.88	20241115	36000	-70.14	20240619	8540	25.88	20241115	0.81	N	458870	500	62 억	130519	N	N	9	N	N
67	20241218	151327	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10850	-60	5	-0.55	262223660	24346	40.38	10910	11370	10600	14180	7640	10910	10770.71	1.04	0	-3505	11530	11220	10890	10580	10250	11375	10735	63	3270	500	6760	10	1	12551680	1362	-11.99	14.66	12	0.19	-905.00	740.00	36000	20240619	-69.86	8540	20241115	27.05	36000	-69.86	20240619	8540	27.05	20241115	36000	-69.86	20240619	8540	27.05	20241115	0.81	N	458870	500	62 억	130519	N	N	9	N	N
68	20241218	141317	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10860	-50	5	-0.46	236475580	21970	36.44	10910	11370	10600	14180	7640	10910	10763.57	1.04	0	-2412	11530	11220	10890	10580	10250	11375	10735	63	3270	500	6760	10	1	12551680	1363	-12.00	14.68	12	0.18	-905.00	740.00	36000	20240619	-69.83	8540	20241115	27.17	36000	-69.83	20240619	8540	27.17	20241115	36000	-69.83	20240619	8540	27.17	20241115	0.81	N	458870	500	62 억	130519	N	N	9	N	N
69	20241218	131326	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10660	-250	5	-2.29	203175780	18883	31.32	10910	11370	10600	14180	7640	10910	10759.72	1.04	0	-1362	11530	11220	10890	10580	10250	11375	10735	63	3270	500	6760	10	1	12551680	1338	-11.78	14.41	12	0.15	-905.00	740.00	36000	20240619	-70.39	8540	20241115	24.82	36000	-70.39	20240619	8540	24.82	20241115	36000	-70.39	20240619	8540	24.82	20241115	0.81	N	458870	500	62 억	130519	N	N	9	N	N
70	20241218	121318	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10610	-300	5	-2.75	185651850	17242	28.60	10910	11370	10600	14180	7640	10910	10767.42	1.04	0	-2154	11530	11220	10890	10580	10250	11375	10735	63	3270	500	6760	10	1	12551680	1332	-11.72	14.34	12	0.14	-905.00	740.00	36000	20240619	-70.53	8540	20241115	24.24	36000	-70.53	20240619	8540	24.24	20241115	36000	-70.53	20240619	8540	24.24	20241115	0.81	N	458870	500	62 억	130519	N	N	9	N	N
71	20241218	111318	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10670	-240	5	-2.20	148135390	13710	22.74	10910	11370	10640	14180	7640	10910	10804.92	1.04	0	-723	11530	11220	10890	10580	10250	11375	10735	63	3270	500	6760	10	1	12551680	1339	-11.79	14.42	12	0.11	-905.00	740.00	36000	20240619	-70.36	8540	20241115	24.94	36000	-70.36	20240619	8540	24.94	20241115	36000	-70.36	20240619	8540	24.94	20241115	0.81	N	458870	500	62 억	130519	N	N	9	N	N
72	20241218	101325	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10800	-110	5	-1.01	83472370	7673	12.73	10910	11370	10750	14180	7640	10910	10878.71	1.04	0	-895	11530	11220	10890	10580	10250	11375	10735	63	3270	500	6760	10	1	12551680	1356	-11.93	14.59	12	0.06	-905.00	740.00	36000	20240619	-70.00	8540	20241115	26.46	36000	-70.00	20240619	8540	26.46	20241115	36000	-70.00	20240619	8540	26.46	20241115	0.81	N	458870	500	62 억	130519	N	N	9	N	N
73	20241218	091330	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10960	50	2	0.46	29350390	2660	4.41	10910	11370	10910	14180	7640	10910	11033.98	1.04	0	-1500	11530	11220	10890	10580	10250	11375	10735	63	3270	500	6760	10	1	12551680	1376	-12.11	14.81	12	0.02	-905.00	740.00	36000	20240619	-69.56	8540	20241115	28.34	36000	-69.56	20240619	8540	28.34	20241115	36000	-69.56	20240619	8540	28.34	20241115	0.81	N	458870	500	62 억	130519	N	N	9	N	N
74	20241217	161320	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10910	330	2	3.12	657611180	60005	192.26	10580	11200	10560	13750	7410	10580	10959.28	1.01	0	5389	10953	10766	10583	10396	10213	10860	10490	63	3170	500	6550	10	1	12551680	1369	-12.06	14.74	12	0.48	-905.00	740.00	36000	20240619	-69.69	8540	20241115	27.75	36000	-69.69	20240619	8540	27.75	20241115	36000	-69.69	20240619	8540	27.75	20241115	0.80	N	458870	500	62 억	126247	N	N	9	N	N
75	20241217	151325	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10950	370	2	3.50	643424250	58705	188.10	10580	11200	10560	13750	7410	10580	10960.30	1.01	0	5344	10953	10766	10583	10396	10213	10860	10490	63	3170	500	6550	10	1	12551680	1374	-12.10	14.80	12	0.47	-905.00	740.00	36000	20240619	-69.58	8540	20241115	28.22	36000	-69.58	20240619	8540	28.22	20241115	36000	-69.58	20240619	8540	28.22	20241115	0.80	N	458870	500	62 억	126247	N	N	1231	N	N
76	20241217	141316	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11000	420	2	3.97	599945270	54747	175.41	10580	11200	10560	13750	7410	10580	10958.50	1.01	0	5539	10953	10766	10583	10396	10213	10860	10490	63	3170	500	6550	10	1	12551680	1381	-12.15	14.86	12	0.44	-905.00	740.00	36000	20240619	-69.44	8540	20241115	28.81	36000	-69.44	20240619	8540	28.81	20241115	36000	-69.44	20240619	8540	28.81	20241115	0.80	N	458870	500	62 억	126247	N	N	1231	N	N
77	20241217	131306	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11000	420	2	3.97	588410450	53695	172.04	10580	11200	10560	13750	7410	10580	10958.38	1.01	0	5563	10953	10766	10583	10396	10213	10860	10490	63	3170	500	6550	10	1	12551680	1381	-12.15	14.86	12	0.43	-905.00	740.00	36000	20240619	-69.44	8540	20241115	28.81	36000	-69.44	20240619	8540	28.81	20241115	36000	-69.44	20240619	8540	28.81	20241115	0.80	N	458870	500	62 억	126247	N	N	1231	N	N
78	20241217	121233	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11110	530	2	5.01	537275890	49051	157.16	10580	11200	10560	13750	7410	10580	10953.41	1.01	0	4397	10953	10766	10583	10396	10213	10860	10490	63	3170	500	6550	10	1	12551680	1394	-12.28	15.01	12	0.39	-905.00	740.00	36000	20240619	-69.14	8540	20241115	30.09	36000	-69.14	20240619	8540	30.09	20241115	36000	-69.14	20240619	8540	30.09	20241115	0.80	N	458870	500	62 억	126247	N	N	1231	N	N
79	20241217	111300	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10850	270	2	2.55	356623340	32721	104.84	10580	11050	10560	13750	7410	10580	10898.91	1.01	0	3094	10953	10766	10583	10396	10213	10860	10490	63	3170	500	6550	10	1	12551680	1362	-11.99	14.66	12	0.26	-905.00	740.00	36000	20240619	-69.86	8540	20241115	27.05	36000	-69.86	20240619	8540	27.05	20241115	36000	-69.86	20240619	8540	27.05	20241115	0.80	N	458870	500	62 억	126247	N	N	1231	N	N
80	20241217	101305	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10960	380	2	3.59	266478290	24451	78.34	10580	11050	10560	13750	7410	10580	10898.46	1.01	0	2468	10953	10766	10583	10396	10213	10860	10490	63	3170	500	6550	10	1	12551680	1376	-12.11	14.81	12	0.19	-905.00	740.00	36000	20240619	-69.56	8540	20241115	28.34	36000	-69.56	20240619	8540	28.34	20241115	36000	-69.56	20240619	8540	28.34	20241115	0.80	N	458870	500	62 억	126247	N	N	1231	N	N
81	20241217	091322	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10580	0	3	0.00	18323290	1720	5.51	10580	10690	10560	13750	7410	10580	10653.08	1.01	0	-464	10953	10766	10583	10396	10213	10860	10490	63	3170	500	6550	10	1	12551680	1328	-11.69	14.30	12	0.01	-905.00	740.00	36000	20240619	-70.61	8540	20241115	23.89	36000	-70.61	20240619	8540	23.89	20241115	36000	-70.61	20240619	8540	23.89	20241115	0.80	N	458870	500	62 억	126247	N	N	1231	N	N
82	20241216	161312	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10580	0	3	0.00	331090560	31190	19.80	10500	10770	10400	13750	7410	10580	10615.28	1.02	0	945	11586	11082	10356	9852	9126	11335	10105	63	3170	500	6550	10	1	12551680	1328	-11.69	14.30	12	0.25	-905.00	740.00	36000	20240619	-70.61	8540	20241115	23.89	36000	-70.61	20240619	8540	23.89	20241115	36000	-70.61	20240619	8540	23.89	20241115	0.80	N	458870	500	62 억	127759	N	N	1231	N	N
83	20241216	151322	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10720	140	2	1.32	312444110	29442	18.69	10500	10770	10400	13750	7410	10580	10612.19	1.02	0	1253	11586	11082	10356	9852	9126	11335	10105	63	3170	500	6550	10	1	12551680	1346	-11.85	14.49	12	0.23	-905.00	740.00	36000	20240619	-70.22	8540	20241115	25.53	36000	-70.22	20240619	8540	25.53	20241115	36000	-70.22	20240619	8540	25.53	20241115	0.80	N	458870	500	62 억	127759	N	N	0	N	N
84	20241216	141320	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10600	20	2	0.19	214037030	20252	12.86	10500	10730	10400	13750	7410	10580	10568.69	1.02	0	-1491	11586	11082	10356	9852	9126	11335	10105	63	3170	500	6550	10	1	12551680	1330	-11.71	14.32	12	0.16	-905.00	740.00	36000	20240619	-70.56	8540	20241115	24.12	36000	-70.56	20240619	8540	24.12	20241115	36000	-70.56	20240619	8540	24.12	20241115	0.80	N	458870	500	62 억	127759	N	N	0	N	N
85	20241216	131322	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10640	60	2	0.57	209943540	19865	12.61	10500	10730	10400	13750	7410	10580	10568.51	1.02	0	-1561	11586	11082	10356	9852	9126	11335	10105	63	3170	500	6550	10	1	12551680	1335	-11.76	14.38	12	0.16	-905.00	740.00	36000	20240619	-70.44	8540	20241115	24.59	36000	-70.44	20240619	8540	24.59	20241115	36000	-70.44	20240619	8540	24.59	20241115	0.80	N	458870	500	62 억	127759	N	N	0	N	N
86	20241216	121320	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10650	70	2	0.66	183593650	17390	11.04	10500	10730	10400	13750	7410	10580	10557.43	1.02	0	-1441	11586	11082	10356	9852	9126	11335	10105	63	3170	500	6550	10	1	12551680	1337	-11.77	14.39	12	0.14	-905.00	740.00	36000	20240619	-70.42	8540	20241115	24.71	36000	-70.42	20240619	8540	24.71	20241115	36000	-70.42	20240619	8540	24.71	20241115	0.80	N	458870	500	62 억	127759	N	N	0	N	N
87	20241216	111320	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10680	100	2	0.95	131552670	12516	7.95	10500	10700	10400	13750	7410	10580	10510.76	1.02	0	-1936	11586	11082	10356	9852	9126	11335	10105	63	3170	500	6550	10	1	12551680	1341	-11.80	14.43	12	0.10	-905.00	740.00	36000	20240619	-70.33	8540	20241115	25.06	36000	-70.33	20240619	8540	25.06	20241115	36000	-70.33	20240619	8540	25.06	20241115	0.80	N	458870	500	62 억	127759	N	N	0	N	N
88	20241216	101321	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10570	-10	5	-0.09	100134930	9539	6.06	10500	10670	10400	13750	7410	10580	10497.42	1.02	0	-2307	11586	11082	10356	9852	9126	11335	10105	63	3170	500	6550	10	1	12551680	1327	-11.68	14.28	12	0.08	-905.00	740.00	36000	20240619	-70.64	8540	20241115	23.77	36000	-70.64	20240619	8540	23.77	20241115	36000	-70.64	20240619	8540	23.77	20241115	0.80	N	458870	500	62 억	127759	N	N	0	N	N
89	20241216	091321	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10490	-90	5	-0.85	32202490	3072	1.95	10500	10560	10400	13750	7410	10580	10482.58	1.02	0	156	11586	11082	10356	9852	9126	11335	10105	63	3170	500	6550	10	1	12551680	1317	-11.59	14.18	12	0.02	-905.00	740.00	36000	20240619	-70.86	8540	20241115	22.83	36000	-70.86	20240619	8540	22.83	20241115	36000	-70.86	20240619	8540	22.83	20241115	0.80	N	458870	500	62 억	127759	N	N	0	N	N
90	20241213	161312	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10580	630	2	6.33	1641146520	156568	388.23	9960	10860	9630	12930	6970	9950	10481.72	0.79	0	-8258	10383	10166	9883	9666	9383	10275	9775	63	2980	500	6160	10	1	12551680	1328	-11.69	14.30	12	1.25	-905.00	740.00	36000	20240619	-70.61	8540	20241115	23.89	36000	-70.61	20240619	8540	23.89	20241115	36000	-70.61	20240619	8540	23.89	20241115	0.81	N	458870	500	62 억	98581	N	N	106	N	N
91	20241213	151318	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10550	600	2	6.03	1588863560	151620	375.96	9960	10860	9630	12930	6970	9950	10479.25	0.79	0	-10423	10383	10166	9883	9666	9383	10275	9775	63	2980	500	6160	10	1	12551680	1324	-11.66	14.26	12	1.21	-905.00	740.00	36000	20240619	-70.69	8540	20241115	23.54	36000	-70.69	20240619	8540	23.54	20241115	36000	-70.69	20240619	8540	23.54	20241115	0.81	N	458870	500	62 억	98581	N	N	106	N	N
92	20241213	141316	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10250	300	2	3.02	1416286200	135120	335.04	9960	10860	9630	12930	6970	9950	10481.69	0.79	0	-6703	10383	10166	9883	9666	9383	10275	9775	63	2980	500	6160	10	1	12551680	1287	-11.33	13.85	12	1.08	-905.00	740.00	36000	20240619	-71.53	8540	20241115	20.02	36000	-71.53	20240619	8540	20.02	20241115	36000	-71.53	20240619	8540	20.02	20241115	0.81	N	458870	500	62 억	98581	N	N	106	N	N
93	20241213	131318	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10330	380	2	3.82	1316388980	125399	310.94	9960	10860	9630	12930	6970	9950	10497.60	0.79	0	-5089	10383	10166	9883	9666	9383	10275	9775	63	2980	500	6160	10	1	12551680	1297	-11.41	13.96	12	1.00	-905.00	740.00	36000	20240619	-71.31	8540	20241115	20.96	36000	-71.31	20240619	8540	20.96	20241115	36000	-71.31	20240619	8540	20.96	20241115	0.81	N	458870	500	62 억	98581	N	N	106	N	N
94	20241213	121318	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10300	350	2	3.52	1217768900	115826	287.20	9960	10860	9630	12930	6970	9950	10513.78	0.79	0	-2510	10383	10166	9883	9666	9383	10275	9775	63	2980	500	6160	10	1	12551680	1293	-11.38	13.92	12	0.92	-905.00	740.00	36000	20240619	-71.39	8540	20241115	20.61	36000	-71.39	20240619	8540	20.61	20241115	36000	-71.39	20240619	8540	20.61	20241115	0.81	N	458870	500	62 억	98581	N	N	106	N	N
95	20241213	111315	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10290	340	2	3.42	1000258200	94717	234.86	9960	10860	9630	12930	6970	9950	10560.49	0.79	0	-8	10383	10166	9883	9666	9383	10275	9775	63	2980	500	6160	10	1	12551680	1292	-11.37	13.91	12	0.75	-905.00	740.00	36000	20240619	-71.42	8540	20241115	20.49	36000	-71.42	20240619	8540	20.49	20241115	36000	-71.42	20240619	8540	20.49	20241115	0.81	N	458870	500	62 억	98581	N	N	106	N	N
96	20241213	101308	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10570	620	2	6.23	764914740	71995	178.52	9960	10860	9960	12930	6970	9950	10624.55	0.79	0	5348	10383	10166	9883	9666	9383	10275	9775	63	2980	500	6160	10	1	12551680	1327	-11.68	14.28	12	0.57	-905.00	740.00	36000	20240619	-70.64	8540	20241115	23.77	36000	-70.64	20240619	8540	23.77	20241115	36000	-70.64	20240619	8540	23.77	20241115	0.81	N	458870	500	62 억	98581	N	N	106	N	N
97	20241213	091309	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10510	560	2	5.63	172685720	16687	41.38	9960	10510	9960	12930	6970	9950	10348.52	0.79	0	9890	10383	10166	9883	9666	9383	10275	9775	63	2980	500	6160	10	1	12551680	1319	-11.61	14.20	12	0.13	-905.00	740.00	36000	20240619	-70.81	8540	20241115	23.07	36000	-70.81	20240619	8540	23.07	20241115	36000	-70.81	20240619	8540	23.07	20241115	0.81	N	458870	500	62 억	98581	N	N	106	N	N
98	20241212	161314	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9950	210	2	2.16	397683540	40309	249.08	9650	10100	9600	12660	6820	9740	9865.59	0.80	0	-2430	10186	9962	9626	9402	9066	10075	9515	63	2920	500	6030	10	1	12551680	1249	-10.99	13.45	12	0.32	-905.00	740.00	36000	20240619	-72.36	8540	20241115	16.51	36000	-72.36	20240619	8540	16.51	20241115	36000	-72.36	20240619	8540	16.51	20241115	0.81	N	458870	500	62 억	100980	N	N	105	N	N
99	20241212	151309	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10020	280	2	2.87	354937490	36053	222.78	9650	10090	9600	12660	6820	9740	9844.88	0.80	0	-2243	10186	9962	9626	9402	9066	10075	9515	63	2920	500	6030	10	1	12551680	1258	-11.07	13.54	12	0.29	-905.00	740.00	36000	20240619	-72.17	8540	20241115	17.33	36000	-72.17	20240619	8540	17.33	20241115	36000	-72.17	20240619	8540	17.33	20241115	0.81	N	458870	500	62 억	100980	N	N	11	N	N
100	20241212	141306	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10010	270	2	2.77	307687200	31321	193.54	9650	10090	9600	12660	6820	9740	9823.67	0.80	0	-3546	10186	9962	9626	9402	9066	10075	9515	63	2920	500	6030	10	1	12551680	1256	-11.06	13.53	12	0.25	-905.00	740.00	36000	20240619	-72.19	8540	20241115	17.21	36000	-72.19	20240619	8540	17.21	20241115	36000	-72.19	20240619	8540	17.21	20241115	0.81	N	458870	500	62 억	100980	N	N	11	N	N
101	20241212	131255	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9860	120	2	1.23	226469200	23204	143.39	9650	10000	9600	12660	6820	9740	9759.92	0.80	0	-2201	10186	9962	9626	9402	9066	10075	9515	63	2920	500	6030	10	1	12551680	1238	-10.90	13.32	12	0.18	-905.00	740.00	36000	20240619	-72.61	8540	20241115	15.46	36000	-72.61	20240619	8540	15.46	20241115	36000	-72.61	20240619	8540	15.46	20241115	0.81	N	458870	500	62 억	100980	N	N	11	N	N
102	20241212	121247	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9670	-70	5	-0.72	148987570	15302	94.56	9650	9940	9600	12660	6820	9740	9736.48	0.80	0	-310	10186	9962	9626	9402	9066	10075	9515	63	2920	500	6030	10	1	12551680	1214	-10.69	13.07	12	0.12	-905.00	740.00	36000	20240619	-73.14	8540	20241115	13.23	36000	-73.14	20240619	8540	13.23	20241115	36000	-73.14	20240619	8540	13.23	20241115	0.81	N	458870	500	62 억	100980	N	N	11	N	N
103	20241212	111258	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9840	100	2	1.03	126223330	12967	80.13	9650	9940	9600	12660	6820	9740	9734.20	0.80	0	453	10186	9962	9626	9402	9066	10075	9515	63	2920	500	6030	10	1	12551680	1235	-10.87	13.30	12	0.10	-905.00	740.00	36000	20240619	-72.67	8540	20241115	15.22	36000	-72.67	20240619	8540	15.22	20241115	36000	-72.67	20240619	8540	15.22	20241115	0.81	N	458870	500	62 억	100980	N	N	11	N	N
104	20241212	101259	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9620	-120	5	-1.23	103277790	10613	65.58	9650	9940	9600	12660	6820	9740	9731.25	0.80	0	-299	10186	9962	9626	9402	9066	10075	9515	63	2920	500	6030	10	1	12551680	1207	-10.63	13.00	12	0.08	-905.00	740.00	36000	20240619	-73.28	8540	20241115	12.65	36000	-73.28	20240619	8540	12.65	20241115	36000	-73.28	20240619	8540	12.65	20241115	0.81	N	458870	500	62 억	100980	N	N	11	N	N
105	20241212	091307	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9810	70	2	0.72	7795290	801	4.95	9650	9910	9650	12660	6820	9740	9731.95	0.80	0	-263	10186	9962	9626	9402	9066	10075	9515	63	2920	500	6030	10	1	12551680	1231	-10.84	13.26	12	0.01	-905.00	740.00	36000	20240619	-72.75	8540	20241115	14.87	36000	-72.75	20240619	8540	14.87	20241115	36000	-72.75	20240619	8540	14.87	20241115	0.81	N	458870	500	62 억	100980	N	N	11	N	N
106	20241211	161300	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9740	300	2	3.18	156457440	16116	30.22	9520	9850	9290	12270	6610	9440	9708.20	0.83	0	-3521	10026	9732	9166	8872	8306	9880	9020	63	2830	500	5850	10	1	12551680	1223	-10.76	13.16	12	0.13	-905.00	740.00	36000	20240619	-72.94	8540	20241115	14.05	36000	-72.94	20240619	8540	14.05	20241115	36000	-72.94	20240619	8540	14.05	20241115	0.85	N	458870	500	62 억	104501	N	N	11	N	N
107	20241211	151205	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9700	260	2	2.75	150951530	15550	29.15	9520	9850	9290	12270	6610	9440	9707.49	0.83	0	-3070	10026	9732	9166	8872	8306	9880	9020	63	2830	500	5850	10	1	12551680	1218	-10.72	13.11	12	0.12	-905.00	740.00	36000	20240619	-73.06	8540	20241115	13.58	36000	-73.06	20240619	8540	13.58	20241115	36000	-73.06	20240619	8540	13.58	20241115	0.85	N	458870	500	62 억	104501	N	N	6	N	N
108	20241211	141310	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9690	250	2	2.65	140095030	14434	27.06	9520	9850	9290	12270	6610	9440	9705.90	0.83	0	-2161	10026	9732	9166	8872	8306	9880	9020	63	2830	500	5850	10	1	12551680	1216	-10.71	13.09	12	0.11	-905.00	740.00	36000	20240619	-73.08	8540	20241115	13.47	36000	-73.08	20240619	8540	13.47	20241115	36000	-73.08	20240619	8540	13.47	20241115	0.85	N	458870	500	62 억	104501	N	N	6	N	N
109	20241211	131311	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9620	180	2	1.91	127835980	13166	24.68	9520	9850	9290	12270	6610	9440	9709.55	0.83	0	-1761	10026	9732	9166	8872	8306	9880	9020	63	2830	500	5850	10	1	12551680	1207	-10.63	13.00	12	0.10	-905.00	740.00	36000	20240619	-73.28	8540	20241115	12.65	36000	-73.28	20240619	8540	12.65	20241115	36000	-73.28	20240619	8540	12.65	20241115	0.85	N	458870	500	62 억	104501	N	N	6	N	N
110	20241211	121312	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9600	160	2	1.69	120801350	12437	23.32	9520	9850	9290	12270	6610	9440	9713.06	0.83	0	-1180	10026	9732	9166	8872	8306	9880	9020	63	2830	500	5850	10	1	12551680	1205	-10.61	12.97	12	0.10	-905.00	740.00	36000	20240619	-73.33	8540	20241115	12.41	36000	-73.33	20240619	8540	12.41	20241115	36000	-73.33	20240619	8540	12.41	20241115	0.85	N	458870	500	62 억	104501	N	N	6	N	N
111	20241211	111308	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9650	210	2	2.22	116422530	11982	22.46	9520	9850	9290	12270	6610	9440	9716.45	0.83	0	-1012	10026	9732	9166	8872	8306	9880	9020	63	2830	500	5850	10	1	12551680	1211	-10.66	13.04	12	0.10	-905.00	740.00	36000	20240619	-73.19	8540	20241115	13.00	36000	-73.19	20240619	8540	13.00	20241115	36000	-73.19	20240619	8540	13.00	20241115	0.85	N	458870	500	62 억	104501	N	N	6	N	N
112	20241211	101308	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9800	360	2	3.81	104546950	10760	20.17	9520	9850	9290	12270	6610	9440	9716.26	0.83	0	-460	10026	9732	9166	8872	8306	9880	9020	63	2830	500	5850	10	1	12551680	1230	-10.83	13.24	12	0.09	-905.00	740.00	36000	20240619	-72.78	8540	20241115	14.75	36000	-72.78	20240619	8540	14.75	20241115	36000	-72.78	20240619	8540	14.75	20241115	0.85	N	458870	500	62 억	104501	N	N	6	N	N
113	20241211	091314	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9610	170	2	1.80	18337840	1928	3.61	9520	9630	9290	12270	6610	9440	9511.33	0.83	0	1757	10026	9732	9166	8872	8306	9880	9020	63	2830	500	5850	10	1	12551680	1206	-10.62	12.99	12	0.02	-905.00	740.00	36000	20240619	-73.31	8540	20241115	12.53	36000	-73.31	20240619	8540	12.53	20241115	36000	-73.31	20240619	8540	12.53	20241115	0.85	N	458870	500	62 억	104501	N	N	6	N	N
114	20241210	161257	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9440	860	2	10.02	484029570	53199	76.76	8600	9460	8600	11150	6010	8580	9098.34	0.70	0	12154	9746	9162	8866	8282	7986	9015	8135	63	2570	500	5310	10	1	12551680	1185	-10.43	12.76	12	0.42	-905.00	740.00	36000	20240619	-73.78	8540	20241115	10.54	36000	-73.78	20240619	8540	10.54	20241115	36000	-73.78	20240619	8540	10.54	20241115	0.86	N	458870	500	62 억	88130	N	N	6	N	N
115	20241210	151300	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9440	860	2	10.02	459986570	50655	73.08	8600	9440	8600	11150	6010	8580	9080.77	0.70	0	11365	9746	9162	8866	8282	7986	9015	8135	63	2570	500	5310	10	1	12551680	1185	-10.43	12.76	12	0.40	-905.00	740.00	36000	20240619	-73.78	8540	20241115	10.54	36000	-73.78	20240619	8540	10.54	20241115	36000	-73.78	20240619	8540	10.54	20241115	0.86	N	458870	500	62 억	88130	N	N	154	N	N
116	20241210	141259	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9260	680	2	7.93	365602560	40575	58.54	8600	9310	8600	11150	6010	8580	9010.54	0.70	0	5635	9746	9162	8866	8282	7986	9015	8135	63	2570	500	5310	10	1	12551680	1162	-10.23	12.51	12	0.32	-905.00	740.00	36000	20240619	-74.28	8540	20241115	8.43	36000	-74.28	20240619	8540	8.43	20241115	36000	-74.28	20240619	8540	8.43	20241115	0.86	N	458870	500	62 억	88130	N	N	154	N	N
117	20241210	131301	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9110	530	2	6.18	309085120	34448	49.70	8600	9200	8600	11150	6010	8580	8972.51	0.70	0	5618	9746	9162	8866	8282	7986	9015	8135	63	2570	500	5310	10	1	12551680	1143	-10.07	12.31	12	0.27	-905.00	740.00	36000	20240619	-74.69	8540	20241115	6.67	36000	-74.69	20240619	8540	6.67	20241115	36000	-74.69	20240619	8540	6.67	20241115	0.86	N	458870	500	62 억	88130	N	N	154	N	N
118	20241210	121258	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9030	450	2	5.24	278911060	31131	44.92	8600	9200	8600	11150	6010	8580	8959.27	0.70	0	5165	9746	9162	8866	8282	7986	9015	8135	63	2570	500	5310	10	1	12551680	1133	-9.98	12.20	12	0.25	-905.00	740.00	36000	20240619	-74.92	8540	20241115	5.74	36000	-74.92	20240619	8540	5.74	20241115	36000	-74.92	20240619	8540	5.74	20241115	0.86	N	458870	500	62 억	88130	N	N	154	N	N
119	20241210	111258	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9070	490	2	5.71	218409820	24443	35.27	8600	9080	8600	11150	6010	8580	8935.48	0.70	0	2572	9746	9162	8866	8282	7986	9015	8135	63	2570	500	5310	10	1	12551680	1138	-10.02	12.26	12	0.19	-905.00	740.00	36000	20240619	-74.81	8540	20241115	6.21	36000	-74.81	20240619	8540	6.21	20241115	36000	-74.81	20240619	8540	6.21	20241115	0.86	N	458870	500	62 억	88130	N	N	154	N	N
120	20241210	101300	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8950	370	2	4.31	125466920	14084	20.32	8600	9010	8600	11150	6010	8580	8908.47	0.70	0	2943	9746	9162	8866	8282	7986	9015	8135	63	2570	500	5310	10	1	12551680	1123	-9.89	12.09	12	0.11	-905.00	740.00	36000	20240619	-75.14	8540	20241115	4.80	36000	-75.14	20240619	8540	4.80	20241115	36000	-75.14	20240619	8540	4.80	20241115	0.86	N	458870	500	62 억	88130	N	N	154	N	N
121	20241210	091307	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8870	290	2	3.38	10969100	1259	1.82	8600	8870	8600	11150	6010	8580	8712.55	0.70	0	426	9746	9162	8866	8282	7986	9015	8135	63	2570	500	5310	10	1	12551680	1113	-9.80	11.99	12	0.01	-905.00	740.00	36000	20240619	-75.36	8540	20241115	3.86	36000	-75.36	20240619	8540	3.86	20241115	36000	-75.36	20240619	8540	3.86	20241115	0.86	N	458870	500	62 억	88130	N	N	154	N	N
122	20241209	161254	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8580	-910	5	-9.59	603649450	68833	115.96	9450	9450	8570	12330	6650	9490	8769.97	0.82	0	-15053	10370	9930	9550	9110	8730	9740	8920	63	2840	500	5880	10	1	12551680	1077	-9.48	11.59	12	0.55	-905.00	740.00	36000	20240619	-76.17	8540	20241115	0.47	36000	-76.17	20240619	8540	0.47	20241115	36000	-76.17	20240619	8540	0.47	20241115	0.85	N	458870	500	62 억	103309	N	N	154	N	N
123	20241209	151257	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8600	-890	5	-9.38	578618010	65917	111.05	9450	9450	8570	12330	6650	9490	8777.98	0.82	0	-13961	10370	9930	9550	9110	8730	9740	8920	63	2840	500	5880	10	1	12551680	1079	-9.50	11.62	12	0.53	-905.00	740.00	36000	20240619	-76.11	8540	20241115	0.70	36000	-76.11	20240619	8540	0.70	20241115	36000	-76.11	20240619	8540	0.70	20241115	0.85	N	458870	500	62 억	103309	N	N	3	N	N
124	20241209	141255	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8660	-830	5	-8.75	546955410	62236	104.85	9450	9450	8570	12330	6650	9490	8788.41	0.82	0	-14061	10370	9930	9550	9110	8730	9740	8920	63	2840	500	5880	10	1	12551680	1087	-9.57	11.70	12	0.50	-905.00	740.00	36000	20240619	-75.94	8540	20241115	1.41	36000	-75.94	20240619	8540	1.41	20241115	36000	-75.94	20240619	8540	1.41	20241115	0.85	N	458870	500	62 억	103309	N	N	3	N	N
125	20241209	131300	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8650	-840	5	-8.85	500050720	56805	95.70	9450	9450	8570	12330	6650	9490	8802.93	0.82	0	-14943	10370	9930	9550	9110	8730	9740	8920	63	2840	500	5880	10	1	12551680	1086	-9.56	11.69	12	0.45	-905.00	740.00	36000	20240619	-75.97	8540	20241115	1.29	36000	-75.97	20240619	8540	1.29	20241115	36000	-75.97	20240619	8540	1.29	20241115	0.85	N	458870	500	62 억	103309	N	N	3	N	N
126	20241209	121256	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8740	-750	5	-7.90	433975100	49158	82.82	9450	9450	8570	12330	6650	9490	8828.17	0.82	0	-8913	10370	9930	9550	9110	8730	9740	8920	63	2840	500	5880	10	1	12551680	1097	-9.66	11.81	12	0.39	-905.00	740.00	36000	20240619	-75.72	8540	20241115	2.34	36000	-75.72	20240619	8540	2.34	20241115	36000	-75.72	20240619	8540	2.34	20241115	0.85	N	458870	500	62 억	103309	N	N	3	N	N
127	20241209	111256	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8690	-800	5	-8.43	319191010	35880	60.45	9450	9450	8690	12330	6650	9490	8896.07	0.82	0	-10106	10370	9930	9550	9110	8730	9740	8920	63	2840	500	5880	10	1	12551680	1091	-9.60	11.74	12	0.29	-905.00	740.00	36000	20240619	-75.86	8540	20241115	1.76	36000	-75.86	20240619	8540	1.76	20241115	36000	-75.86	20240619	8540	1.76	20241115	0.85	N	458870	500	62 억	103309	N	N	3	N	N
128	20241209	101252	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9050	-440	5	-4.64	201609640	22510	37.92	9450	9450	8720	12330	6650	9490	8956.45	0.82	0	-7335	10370	9930	9550	9110	8730	9740	8920	63	2840	500	5880	10	1	12551680	1136	-10.00	12.23	12	0.18	-905.00	740.00	36000	20240619	-74.86	8540	20241115	5.97	36000	-74.86	20240619	8540	5.97	20241115	36000	-74.86	20240619	8540	5.97	20241115	0.85	N	458870	500	62 억	103309	N	N	3	N	N
129	20241209	091246	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9010	-480	5	-5.06	47245150	5157	8.69	9450	9450	8900	12330	6650	9490	9161.36	0.82	0	682	10370	9930	9550	9110	8730	9740	8920	63	2840	500	5880	10	1	12551680	1131	-9.96	12.18	12	0.04	-905.00	740.00	36000	20240619	-74.97	8540	20241115	5.50	36000	-74.97	20240619	8540	5.50	20241115	36000	-74.97	20240619	8540	5.50	20241115	0.85	N	458870	500	62 억	103309	N	N	3	N	N
130	20241206	161244	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9490	-330	5	-3.36	558469310	59322	216.63	9980	9990	9170	12760	6880	9820	9414.20	0.75	0	8838	10373	10096	9923	9646	9473	10010	9560	63	2940	500	6080	10	1	12551680	1191	-10.49	12.82	12	0.47	-905.00	740.00	36000	20240619	-73.64	8540	20241115	11.12	36000	-73.64	20240619	8540	11.12	20241115	36000	-73.64	20240619	8540	11.12	20241115	1.08	N	458870	500	62 억	94471	N	N	0	N	N
131	20241206	151249	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9390	-430	5	-4.38	545785230	57975	211.71	9980	9990	9170	12760	6880	9820	9414.15	0.75	0	9013	10373	10096	9923	9646	9473	10010	9560	63	2940	500	6080	10	1	12551680	1179	-10.38	12.69	12	0.46	-905.00	740.00	36000	20240619	-73.92	8540	20241115	9.95	36000	-73.92	20240619	8540	9.95	20241115	36000	-73.92	20240619	8540	9.95	20241115	1.08	N	458870	500	62 억	94471	N	N	0	N	N
132	20241206	141247	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9370	-450	5	-4.58	524947770	55770	203.66	9980	9990	9170	12760	6880	9820	9412.73	0.75	0	10859	10373	10096	9923	9646	9473	10010	9560	63	2940	500	6080	10	1	12551680	1176	-10.35	12.66	12	0.44	-905.00	740.00	36000	20240619	-73.97	8540	20241115	9.72	36000	-73.97	20240619	8540	9.72	20241115	36000	-73.97	20240619	8540	9.72	20241115	1.08	N	458870	500	62 억	94471	N	N	0	N	N
133	20241206	131246	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9380	-440	5	-4.48	505205340	53667	195.98	9980	9990	9170	12760	6880	9820	9413.71	0.75	0	9731	10373	10096	9923	9646	9473	10010	9560	63	2940	500	6080	10	1	12551680	1177	-10.36	12.68	12	0.43	-905.00	740.00	36000	20240619	-73.94	8540	20241115	9.84	36000	-73.94	20240619	8540	9.84	20241115	36000	-73.94	20240619	8540	9.84	20241115	1.08	N	458870	500	62 억	94471	N	N	0	N	N
134	20241206	121238	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9420	-400	5	-4.07	478580510	50833	185.63	9980	9990	9170	12760	6880	9820	9414.76	0.75	0	11582	10373	10096	9923	9646	9473	10010	9560	63	2940	500	6080	10	1	12551680	1182	-10.41	12.73	12	0.40	-905.00	740.00	36000	20240619	-73.83	8540	20241115	10.30	36000	-73.83	20240619	8540	10.30	20241115	36000	-73.83	20240619	8540	10.30	20241115	1.08	N	458870	500	62 억	94471	N	N	0	N	N
135	20241206	111236	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9300	-520	5	-5.30	429358850	45600	166.52	9980	9990	9170	12760	6880	9820	9415.76	0.75	0	11744	10373	10096	9923	9646	9473	10010	9560	63	2940	500	6080	10	1	12551680	1167	-10.28	12.57	12	0.36	-905.00	740.00	36000	20240619	-74.17	8540	20241115	8.90	36000	-74.17	20240619	8540	8.90	20241115	36000	-74.17	20240619	8540	8.90	20241115	1.08	N	458870	500	62 억	94471	N	N	0	N	N
136	20241206	101236	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9520	-300	5	-3.05	123026580	12746	46.55	9980	9990	9490	12760	6880	9820	9652.17	0.75	0	1438	10373	10096	9923	9646	9473	10010	9560	63	2940	500	6080	10	1	12551680	1195	-10.52	12.86	12	0.10	-905.00	740.00	36000	20240619	-73.56	8540	20241115	11.48	36000	-73.56	20240619	8540	11.48	20241115	36000	-73.56	20240619	8540	11.48	20241115	1.08	N	458870	500	62 억	94471	N	N	0	N	N
137	20241206	091247	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9920	100	2	1.02	9170020	926	3.38	9980	9990	9820	12760	6880	9820	9902.83	0.75	0	-184	10373	10096	9923	9646	9473	10010	9560	63	2940	500	6080	10	1	12551680	1245	-10.96	13.41	12	0.01	-905.00	740.00	36000	20240619	-72.44	8540	20241115	16.16	36000	-72.44	20240619	8540	16.16	20241115	36000	-72.44	20240619	8540	16.16	20241115	1.08	N	458870	500	62 억	94471	N	N	0	N	N
138	20241205	161220	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9820	-240	5	-2.39	269193960	27146	30.93	10190	10200	9750	13070	7050	10060	9916.71	0.77	0	-1607	10520	10290	10000	9770	9480	10145	9625	63	3010	500	6230	10	1	12551680	1233	-10.85	13.27	12	0.22	-905.00	740.00	36000	20240619	-72.72	8540	20241115	14.99	36000	-72.72	20240619	8540	14.99	20241115	36000	-72.72	20240619	8540	14.99	20241115	1.06	N	458870	500	62 억	96052	N	N	18	N	N
139	20241205	151230	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9950	-110	5	-1.09	253663860	25567	29.13	10190	10200	9750	13070	7050	10060	9921.53	0.77	0	-1691	10520	10290	10000	9770	9480	10145	9625	63	3010	500	6230	10	1	12551680	1249	-10.99	13.45	12	0.20	-905.00	740.00	36000	20240619	-72.36	8540	20241115	16.51	36000	-72.36	20240619	8540	16.51	20241115	36000	-72.36	20240619	8540	16.51	20241115	1.06	N	458870	500	62 억	96052	N	N	18	N	N
140	20241205	141213	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10030	-30	5	-0.30	157668790	15851	18.06	10190	10200	9750	13070	7050	10060	9946.93	0.77	0	-2400	10520	10290	10000	9770	9480	10145	9625	63	3010	500	6230	10	1	12551680	1259	-11.08	13.55	12	0.13	-905.00	740.00	36000	20240619	-72.14	8540	20241115	17.45	36000	-72.14	20240619	8540	17.45	20241115	36000	-72.14	20240619	8540	17.45	20241115	1.06	N	458870	500	62 억	96052	N	N	18	N	N
141	20241205	131224	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10000	-60	5	-0.60	122797020	12365	14.09	10190	10200	9750	13070	7050	10060	9931.02	0.77	0	-1752	10520	10290	10000	9770	9480	10145	9625	63	3010	500	6230	10	1	12551680	1255	-11.05	13.51	12	0.10	-905.00	740.00	36000	20240619	-72.22	8540	20241115	17.10	36000	-72.22	20240619	8540	17.10	20241115	36000	-72.22	20240619	8540	17.10	20241115	1.06	N	458870	500	62 억	96052	N	N	18	N	N
142	20241205	121223	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10040	-20	5	-0.20	114528350	11538	13.15	10190	10200	9750	13070	7050	10060	9926.19	0.77	0	-1597	10520	10290	10000	9770	9480	10145	9625	63	3010	500	6230	10	1	12551680	1260	-11.09	13.57	12	0.09	-905.00	740.00	36000	20240619	-72.11	8540	20241115	17.56	36000	-72.11	20240619	8540	17.56	20241115	36000	-72.11	20240619	8540	17.56	20241115	1.06	N	458870	500	62 억	96052	N	N	18	N	N
143	20241205	111222	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9900	-160	5	-1.59	86740380	8752	9.97	10190	10200	9750	13070	7050	10060	9910.92	0.77	0	-1975	10520	10290	10000	9770	9480	10145	9625	63	3010	500	6230	10	1	12551680	1243	-10.94	13.38	12	0.07	-905.00	740.00	36000	20240619	-72.50	8540	20241115	15.93	36000	-72.50	20240619	8540	15.93	20241115	36000	-72.50	20240619	8540	15.93	20241115	1.06	N	458870	500	62 억	96052	N	N	18	N	N
144	20241205	101221	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9870	-190	5	-1.89	56273530	5667	6.46	10190	10200	9750	13070	7050	10060	9930.04	0.77	0	-2125	10520	10290	10000	9770	9480	10145	9625	63	3010	500	6230	10	1	12551680	1239	-10.91	13.34	12	0.05	-905.00	740.00	36000	20240619	-72.58	8540	20241115	15.57	36000	-72.58	20240619	8540	15.57	20241115	36000	-72.58	20240619	8540	15.57	20241115	1.06	N	458870	500	62 억	96052	N	N	18	N	N
145	20241205	091228	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10050	-10	5	-0.10	22071740	2199	2.51	10190	10200	9960	13070	7050	10060	10037.17	0.77	0	-1274	10520	10290	10000	9770	9480	10145	9625	63	3010	500	6230	10	1	12551680	1261	-11.10	13.58	12	0.02	-905.00	740.00	36000	20240619	-72.08	8540	20241115	17.68	36000	-72.08	20240619	8540	17.68	20241115	36000	-72.08	20240619	8540	17.68	20241115	1.06	N	458870	500	62 억	96052	N	N	18	N	N
146	20241204	161200	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10060	-320	5	-3.08	869711360	87733	229.51	10120	10230	9710	13490	7270	10380	9913.03	0.57	0	24991	10886	10632	10446	10192	10006	10540	10100	63	3110	500	6430	10	1	12551680	1263	-11.12	13.59	12	0.70	-905.00	740.00	36000	20240619	-72.06	8540	20241115	17.80	36000	-72.06	20240619	8540	17.80	20241115	36000	-72.06	20240619	8540	17.80	20241115	1.07	N	458870	500	62 억	71056	N	N	18	N	N
147	20241204	151202	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10010	-370	5	-3.56	854355560	86200	225.50	10120	10230	9710	13490	7270	10380	9911.32	0.57	0	25402	10886	10632	10446	10192	10006	10540	10100	63	3110	500	6430	10	1	12551680	1256	-11.06	13.53	12	0.69	-905.00	740.00	36000	20240619	-72.19	8540	20241115	17.21	36000	-72.19	20240619	8540	17.21	20241115	36000	-72.19	20240619	8540	17.21	20241115	1.07	N	458870	500	62 억	71056	N	N	105	N	N
148	20241204	141205	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9990	-390	5	-3.76	822697100	83023	217.18	10120	10230	9710	13490	7270	10380	9909.27	0.57	0	25194	10886	10632	10446	10192	10006	10540	10100	63	3110	500	6430	10	1	12551680	1254	-11.04	13.50	12	0.66	-905.00	740.00	36000	20240619	-72.25	8540	20241115	16.98	36000	-72.25	20240619	8540	16.98	20241115	36000	-72.25	20240619	8540	16.98	20241115	1.07	N	458870	500	62 억	71056	N	N	105	N	N
149	20241204	131158	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10090	-290	5	-2.79	794246190	80175	209.73	10120	10230	9710	13490	7270	10380	9906.41	0.57	0	25843	10886	10632	10446	10192	10006	10540	10100	63	3110	500	6430	10	1	12551680	1266	-11.15	13.64	12	0.64	-905.00	740.00	36000	20240619	-71.97	8540	20241115	18.15	36000	-71.97	20240619	8540	18.15	20241115	36000	-71.97	20240619	8540	18.15	20241115	1.07	N	458870	500	62 억	71056	N	N	105	N	N
150	20241204	121151	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9970	-410	5	-3.95	767497180	77485	202.70	10120	10230	9710	13490	7270	10380	9905.11	0.57	0	26322	10886	10632	10446	10192	10006	10540	10100	63	3110	500	6430	10	1	12551680	1251	-11.02	13.47	12	0.62	-905.00	740.00	36000	20240619	-72.31	8540	20241115	16.74	36000	-72.31	20240619	8540	16.74	20241115	36000	-72.31	20240619	8540	16.74	20241115	1.07	N	458870	500	62 억	71056	N	N	105	N	N
151	20241204	111137	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9970	-410	5	-3.95	664809430	67079	175.48	10120	10230	9710	13490	7270	10380	9910.84	0.57	0	21753	10886	10632	10446	10192	10006	10540	10100	63	3110	500	6430	10	1	12551680	1251	-11.02	13.47	12	0.53	-905.00	740.00	36000	20240619	-72.31	8540	20241115	16.74	36000	-72.31	20240619	8540	16.74	20241115	36000	-72.31	20240619	8540	16.74	20241115	1.07	N	458870	500	62 억	71056	N	N	105	N	N
152	20241204	101140	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9940	-440	5	-4.24	600185470	60567	158.44	10120	10230	9710	13490	7270	10380	9909.45	0.57	0	20588	10886	10632	10446	10192	10006	10540	10100	63	3110	500	6430	10	1	12551680	1248	-10.98	13.43	12	0.48	-905.00	740.00	36000	20240619	-72.39	8540	20241115	16.39	36000	-72.39	20240619	8540	16.39	20241115	36000	-72.39	20240619	8540	16.39	20241115	1.07	N	458870	500	62 억	71056	N	N	105	N	N
153	20241204	091205	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10190	-190	5	-1.83	44934310	4437	11.61	10120	10200	10030	13490	7270	10380	10127.18	0.57	0	598	10886	10632	10446	10192	10006	10540	10100	63	3110	500	6430	10	1	12551680	1279	-11.26	13.77	12	0.04	-905.00	740.00	36000	20240619	-71.69	8540	20241115	19.32	36000	-71.69	20240619	8540	19.32	20241115	36000	-71.69	20240619	8540	19.32	20241115	1.07	N	458870	500	62 억	71056	N	N	105	N	N
154	20241203	161247	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10380	-230	5	-2.17	400695040	38204	74.59	10610	10700	10260	13790	7430	10610	10488.61	0.54	0	3370	11323	10966	10743	10386	10163	10855	10275	63	3180	500	6570	10	1	12551680	1303	-11.47	14.03	12	0.30	-905.00	740.00	36000	20240619	-71.17	8540	20241115	21.55	36000	-71.17	20240619	8540	21.55	20241115	36000	-71.17	20240619	8540	21.55	20241115	1.04	N	458870	500	62 억	67481	N	N	105	N	N
155	20241203	151345	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10420	-190	5	-1.79	385292300	36722	71.70	10610	10700	10260	13790	7430	10610	10492.14	0.54	0	3870	11323	10966	10743	10386	10163	10855	10275	63	3180	500	6570	10	1	12551680	1308	-11.51	14.08	12	0.29	-905.00	740.00	36000	20240619	-71.06	8540	20241115	22.01	36000	-71.06	20240619	8540	22.01	20241115	36000	-71.06	20240619	8540	22.01	20241115	1.04	N	458870	500	62 억	67481	N	N	284	N	N
156	20241203	141314	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10510	-100	5	-0.94	365061360	34789	67.92	10610	10700	10260	13790	7430	10610	10493.59	0.54	0	5193	11323	10966	10743	10386	10163	10855	10275	63	3180	500	6570	10	1	12551680	1319	-11.61	14.20	12	0.28	-905.00	740.00	36000	20240619	-70.81	8540	20241115	23.07	36000	-70.81	20240619	8540	23.07	20241115	36000	-70.81	20240619	8540	23.07	20241115	1.04	N	458870	500	62 억	67481	N	N	284	N	N
157	20241203	131313	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10270	-340	5	-3.20	324014050	30845	60.22	10610	10700	10260	13790	7430	10610	10504.59	0.54	0	3832	11323	10966	10743	10386	10163	10855	10275	63	3180	500	6570	10	1	12551680	1289	-11.35	13.88	12	0.25	-905.00	740.00	36000	20240619	-71.47	8540	20241115	20.26	36000	-71.47	20240619	8540	20.26	20241115	36000	-71.47	20240619	8540	20.26	20241115	1.04	N	458870	500	62 억	67481	N	N	284	N	N
158	20241203	121337	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10310	-300	5	-2.83	307864380	29276	57.16	10610	10700	10280	13790	7430	10610	10515.93	0.54	0	3411	11323	10966	10743	10386	10163	10855	10275	63	3180	500	6570	10	1	12551680	1294	-11.39	13.93	12	0.23	-905.00	740.00	36000	20240619	-71.36	8540	20241115	20.73	36000	-71.36	20240619	8540	20.73	20241115	36000	-71.36	20240619	8540	20.73	20241115	1.04	N	458870	500	62 억	67481	N	N	284	N	N
159	20241203	111303	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10380	-230	5	-2.17	273303630	25929	50.62	10610	10700	10340	13790	7430	10610	10540.46	0.54	0	4632	11323	10966	10743	10386	10163	10855	10275	63	3180	500	6570	10	1	12551680	1303	-11.47	14.03	12	0.21	-905.00	740.00	36000	20240619	-71.17	8540	20241115	21.55	36000	-71.17	20240619	8540	21.55	20241115	36000	-71.17	20240619	8540	21.55	20241115	1.04	N	458870	500	62 억	67481	N	N	284	N	N
160	20241203	101251	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10400	-210	5	-1.98	219629560	20765	40.54	10610	10700	10400	13790	7430	10610	10576.91	0.54	0	6540	11323	10966	10743	10386	10163	10855	10275	63	3180	500	6570	10	1	12551680	1305	-11.49	14.05	12	0.17	-905.00	740.00	36000	20240619	-71.11	8540	20241115	21.78	36000	-71.11	20240619	8540	21.78	20241115	36000	-71.11	20240619	8540	21.78	20241115	1.04	N	458870	500	62 억	67481	N	N	284	N	N
161	20241203	091239	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10600	-10	5	-0.09	116312880	10945	21.37	10610	10700	10570	13790	7430	10610	10627.03	0.54	0	8704	11323	10966	10743	10386	10163	10855	10275	63	3180	500	6570	10	1	12551680	1330	-11.71	14.32	12	0.09	-905.00	740.00	36000	20240619	-70.56	8540	20241115	24.12	36000	-70.56	20240619	8540	24.12	20241115	36000	-70.56	20240619	8540	24.12	20241115	1.04	N	458870	500	62 억	67481	N	N	284	N	N
162	20241202	161219	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10610	-360	5	-3.28	548115410	51071	71.24	11000	11100	10520	14260	7680	10970	10732.42	0.55	0	-1156	11463	11216	10973	10726	10483	11340	10850	63	3290	500	6800	10	1	12551680	1332	-11.72	14.34	12	0.41	-905.00	740.00	36000	20240619	-70.53	8540	20241115	24.24	36000	-70.53	20240619	8540	24.24	20241115	36000	-70.53	20240619	8540	24.24	20241115	0.93	N	458870	500	62 억	68475	N	N	284	N	N
163	20241202	151431	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10540	-430	5	-3.92	527189840	49091	68.48	11000	11100	10540	14260	7680	10970	10739.03	0.55	0	-666	11463	11216	10973	10726	10483	11340	10850	63	3290	500	6800	10	1	12551680	1323	-11.65	14.24	12	0.39	-905.00	740.00	36000	20240619	-70.72	8540	20241115	23.42	36000	-70.72	20240619	8540	23.42	20241115	36000	-70.72	20240619	8540	23.42	20241115	0.93	N	458870	500	62 억	68475	N	N	40	N	N
164	20241202	141330	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10640	-330	5	-3.01	439757590	40834	56.96	11000	11100	10630	14260	7680	10970	10769.40	0.55	0	1845	11463	11216	10973	10726	10483	11340	10850	63	3290	500	6800	10	1	12551680	1335	-11.76	14.38	12	0.33	-905.00	740.00	36000	20240619	-70.44	8540	20241115	24.59	36000	-70.44	20240619	8540	24.59	20241115	36000	-70.44	20240619	8540	24.59	20241115	0.93	N	458870	500	62 억	68475	N	N	40	N	N
165	20241202	131241	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10660	-310	5	-2.83	374390760	34702	48.41	11000	11100	10630	14260	7680	10970	10788.74	0.55	0	-960	11463	11216	10973	10726	10483	11340	10850	63	3290	500	6800	10	1	12551680	1338	-11.78	14.41	12	0.28	-905.00	740.00	36000	20240619	-70.39	8540	20241115	24.82	36000	-70.39	20240619	8540	24.82	20241115	36000	-70.39	20240619	8540	24.82	20241115	0.93	N	458870	500	62 억	68475	N	N	40	N	N
166	20241202	121303	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10690	-280	5	-2.55	320183210	29614	41.31	11000	11100	10630	14260	7680	10970	10811.89	0.55	0	-839	11463	11216	10973	10726	10483	11340	10850	63	3290	500	6800	10	1	12551680	1342	-11.81	14.45	12	0.24	-905.00	740.00	36000	20240619	-70.31	8540	20241115	25.18	36000	-70.31	20240619	8540	25.18	20241115	36000	-70.31	20240619	8540	25.18	20241115	0.93	N	458870	500	62 억	68475	N	N	40	N	N
167	20241202	111200	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10720	-250	5	-2.28	269534200	24882	34.71	11000	11100	10630	14260	7680	10970	10832.50	0.55	0	-616	11463	11216	10973	10726	10483	11340	10850	63	3290	500	6800	10	1	12551680	1346	-11.85	14.49	12	0.20	-905.00	740.00	36000	20240619	-70.22	8540	20241115	25.53	36000	-70.22	20240619	8540	25.53	20241115	36000	-70.22	20240619	8540	25.53	20241115	0.93	N	458870	500	62 억	68475	N	N	40	N	N
168	20241202	101210	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10850	-120	5	-1.09	226129640	20848	29.08	11000	11100	10630	14260	7680	10970	10846.59	0.55	0	-683	11463	11216	10973	10726	10483	11340	10850	63	3290	500	6800	10	1	12551680	1362	-11.99	14.66	12	0.17	-905.00	740.00	36000	20240619	-69.86	8540	20241115	27.05	36000	-69.86	20240619	8540	27.05	20241115	36000	-69.86	20240619	8540	27.05	20241115	0.93	N	458870	500	62 억	68475	N	N	40	N	N
169	20241202	091206	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10910	-60	5	-0.55	23803000	2179	3.04	11000	11100	10820	14260	7680	10970	10923.82	0.55	0	998	11463	11216	10973	10726	10483	11340	10850	63	3290	500	6800	10	1	12551680	1369	-12.06	14.74	12	0.02	-905.00	740.00	36000	20240619	-69.69	8540	20241115	27.75	36000	-69.69	20240619	8540	27.75	20241115	36000	-69.69	20240619	8540	27.75	20241115	0.93	N	458870	500	62 억	68475	N	N	40	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History