KissMeData/464080/price/prices-20241201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

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

75 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	161424	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	13480	560	2	4.33	70962213540	5376305	61.71	12680	13600	12540	16790	9050	12920	13162.05	1.19	85008	77215	13960	13440	12670	12150	11380	13700	12410	18	3870	100	8010	10	1	17681830	2384	20.55	10.49	12	30.41	656.00	1285.00	21100	20240625	-36.11	4975	20240823	170.95	21100	-36.11	20240625	4975	170.95	20240823	21100	-36.11	20240625	4975	170.95	20240823	4.96	N	464080	100	17 억	210353	N	N	75	N	N
3	20241231	151407	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	13480	560	2	4.33	70962213540	5376305	61.71	12680	13600	12540	16790	9050	12920	13162.05	1.19	85008	77215	13960	13440	12670	12150	11380	13700	12410	18	3870	100	8010	10	1	17681830	2384	20.55	10.49	12	30.41	656.00	1285.00	21100	20240625	-36.11	4975	20240823	170.95	21100	-36.11	20240625	4975	170.95	20240823	21100	-36.11	20240625	4975	170.95	20240823	4.96	N	464080	100	17 억	210353	N	N	75	N	N
4	20241231	141415	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	13480	560	2	4.33	70962213540	5376305	61.71	12680	13600	12540	16790	9050	12920	13162.05	1.19	85008	77215	13960	13440	12670	12150	11380	13700	12410	18	3870	100	8010	10	1	17681830	2384	20.55	10.49	12	30.41	656.00	1285.00	21100	20240625	-36.11	4975	20240823	170.95	21100	-36.11	20240625	4975	170.95	20240823	21100	-36.11	20240625	4975	170.95	20240823	4.96	N	464080	100	17 억	210353	N	N	75	N	N
5	20241231	131423	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	13480	560	2	4.33	70962213540	5376305	61.71	12680	13600	12540	16790	9050	12920	13162.05	1.19	85008	77215	13960	13440	12670	12150	11380	13700	12410	18	3870	100	8010	10	1	17681830	2384	20.55	10.49	12	30.41	656.00	1285.00	21100	20240625	-36.11	4975	20240823	170.95	21100	-36.11	20240625	4975	170.95	20240823	21100	-36.11	20240625	4975	170.95	20240823	4.96	N	464080	100	17 억	210353	N	N	75	N	N
6	20241231	121422	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	13480	560	2	4.33	70962213540	5376305	61.71	12680	13600	12540	16790	9050	12920	13162.05	1.19	85008	77215	13960	13440	12670	12150	11380	13700	12410	18	3870	100	8010	10	1	17681830	2384	20.55	10.49	12	30.41	656.00	1285.00	21100	20240625	-36.11	4975	20240823	170.95	21100	-36.11	20240625	4975	170.95	20240823	21100	-36.11	20240625	4975	170.95	20240823	4.96	N	464080	100	17 억	210353	N	N	75	N	N
7	20241231	111422	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	13480	560	2	4.33	70962213540	5376305	61.71	12680	13600	12540	16790	9050	12920	13162.05	1.19	85008	77215	13960	13440	12670	12150	11380	13700	12410	18	3870	100	8010	10	1	17681830	2384	20.55	10.49	12	30.41	656.00	1285.00	21100	20240625	-36.11	4975	20240823	170.95	21100	-36.11	20240625	4975	170.95	20240823	21100	-36.11	20240625	4975	170.95	20240823	4.96	N	464080	100	17 억	210353	N	N	75	N	N
8	20241231	101415	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	13480	560	2	4.33	70962213540	5376305	61.71	12680	13600	12540	16790	9050	12920	13162.05	1.19	85008	77215	13960	13440	12670	12150	11380	13700	12410	18	3870	100	8010	10	1	17681830	2384	20.55	10.49	12	30.41	656.00	1285.00	21100	20240625	-36.11	4975	20240823	170.95	21100	-36.11	20240625	4975	170.95	20240823	21100	-36.11	20240625	4975	170.95	20240823	4.96	N	464080	100	17 억	210353	N	N	75	N	N
9	20241231	091418	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	13480	560	2	4.33	70962213540	5376305	61.71	12680	13600	12540	16790	9050	12920	13162.05	1.19	85008	77215	13960	13440	12670	12150	11380	13700	12410	18	3870	100	8010	10	1	17681830	2384	20.55	10.49	12	30.41	656.00	1285.00	21100	20240625	-36.11	4975	20240823	170.95	21100	-36.11	20240625	4975	170.95	20240823	21100	-36.11	20240625	4975	170.95	20240823	4.96	N	464080	100	17 억	210353	N	N	75	N	N
10	20241230	161407	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	13480	560	2	4.33	66338773620	5037340	57.82	12680	13600	12540	16790	9050	12920	13162.05	0.71	0	77215	13960	13440	12670	12150	11380	13700	12410	18	3870	100	8010	10	1	17681830	2384	20.55	10.49	12	28.49	656.00	1285.00	21100	20240625	-36.11	4975	20240823	170.95	21100	-36.11	20240625	4975	170.95	20240823	21100	-36.11	20240625	4975	170.95	20240823	4.96	N	464080	100	17 억	125345	N	N	75	N	N
11	20241230	151418	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	13520	600	2	4.64	61377466280	4670492	53.61	12680	13600	12540	16790	9050	12920	13142.22	0.71	0	115131	13960	13440	12670	12150	11380	13700	12410	18	3870	100	8010	10	1	17681830	2391	20.61	10.52	12	26.41	656.00	1285.00	21100	20240625	-35.92	4975	20240823	171.76	21100	-35.92	20240625	4975	171.76	20240823	21100	-35.92	20240625	4975	171.76	20240823	4.96	N	464080	100	17 억	125345	N	N	75	N	N
12	20241230	141417	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	13130	210	2	1.63	34622783970	2675785	30.71	12680	13160	12540	16790	9050	12920	12939.40	0.71	0	18763	13960	13440	12670	12150	11380	13700	12410	18	3870	100	8010	10	1	17681830	2322	20.02	10.22	12	15.13	656.00	1285.00	21100	20240625	-37.77	4975	20240823	163.92	21100	-37.77	20240625	4975	163.92	20240823	21100	-37.77	20240625	4975	163.92	20240823	4.96	N	464080	100	17 억	125345	N	N	75	N	N
13	20241230	131419	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	12900	-20	5	-0.15	24968198620	1936570	22.23	12680	13140	12540	16790	9050	12920	12892.80	0.71	0	21053	13960	13440	12670	12150	11380	13700	12410	18	3870	100	8010	10	1	17681830	2281	19.66	10.04	12	10.95	656.00	1285.00	21100	20240625	-38.86	4975	20240823	159.30	21100	-38.86	20240625	4975	159.30	20240823	21100	-38.86	20240625	4975	159.30	20240823	4.96	N	464080	100	17 억	125345	N	N	75	N	N
14	20241230	121413	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	12910	-10	5	-0.08	23788927780	1844944	21.18	12680	13140	12540	16790	9050	12920	12893.92	0.71	0	26124	13960	13440	12670	12150	11380	13700	12410	18	3870	100	8010	10	1	17681830	2283	19.68	10.05	12	10.43	656.00	1285.00	21100	20240625	-38.82	4975	20240823	159.50	21100	-38.82	20240625	4975	159.50	20240823	21100	-38.82	20240625	4975	159.50	20240823	4.96	N	464080	100	17 억	125345	N	N	75	N	N
15	20241230	111410	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	12860	-60	5	-0.46	21608781140	1675417	19.23	12680	13140	12540	16790	9050	12920	12897.36	0.71	0	-5597	13960	13440	12670	12150	11380	13700	12410	18	3870	100	8010	10	1	17681830	2274	19.60	10.01	12	9.48	656.00	1285.00	21100	20240625	-39.05	4975	20240823	158.49	21100	-39.05	20240625	4975	158.49	20240823	21100	-39.05	20240625	4975	158.49	20240823	4.96	N	464080	100	17 억	125345	N	N	75	N	N
16	20241230	101414	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	12960	40	2	0.31	18218395990	1412394	16.21	12680	13140	12540	16790	9050	12920	12898.73	0.71	0	-12104	13960	13440	12670	12150	11380	13700	12410	18	3870	100	8010	10	1	17681830	2292	19.76	10.09	12	7.99	656.00	1285.00	21100	20240625	-38.58	4975	20240823	160.50	21100	-38.58	20240625	4975	160.50	20240823	21100	-38.58	20240625	4975	160.50	20240823	4.96	N	464080	100	17 억	125345	N	N	75	N	N
17	20241230	091418	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	12810	-110	5	-0.85	5786427810	454926	5.22	12680	12910	12540	16790	9050	12920	12713.04	0.71	0	1056	13960	13440	12670	12150	11380	13700	12410	18	3870	100	8010	10	1	17681830	2265	19.53	9.97	12	2.57	656.00	1285.00	21100	20240625	-39.29	4975	20240823	157.49	21100	-39.29	20240625	4975	157.49	20240823	21100	-39.29	20240625	4975	157.49	20240823	4.96	N	464080	100	17 억	125345	N	N	75	N	N
18	20241227	161409	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	12920	830	2	6.87	108768957550	8524858	111.00	11920	13190	11900	15710	8470	12090	12758.48	0.19	0	98513	14623	13356	12673	11406	10723	13015	11065	18	3620	100	7490	10	1	17681830	2284	19.70	10.05	12	48.21	656.00	1285.00	21100	20240625	-38.77	4975	20240823	159.70	21100	-38.77	20240625	4975	159.70	20240823	21100	-38.77	20240625	4975	159.70	20240823	4.08	N	464080	100	17 억	34459	N	N	75	N	N
19	20241227	151409	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	12960	870	2	7.20	104955365750	8229948	107.16	11920	13190	11900	15710	8470	12090	12752.86	0.19	0	131669	14623	13356	12673	11406	10723	13015	11065	18	3620	100	7490	10	1	17681830	2292	19.76	10.09	12	46.54	656.00	1285.00	21100	20240625	-38.58	4975	20240823	160.50	21100	-38.58	20240625	4975	160.50	20240823	21100	-38.58	20240625	4975	160.50	20240823	4.08	N	464080	100	17 억	34459	N	N	463	N	N
20	20241227	141411	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	12890	800	2	6.62	86417303460	6806624	88.63	11920	13110	11900	15710	8470	12090	12696.07	0.19	0	113679	14623	13356	12673	11406	10723	13015	11065	18	3620	100	7490	10	1	17681830	2279	19.65	10.03	12	38.50	656.00	1285.00	21100	20240625	-38.91	4975	20240823	159.10	21100	-38.91	20240625	4975	159.10	20240823	21100	-38.91	20240625	4975	159.10	20240823	4.08	N	464080	100	17 억	34459	N	N	463	N	N
21	20241227	131409	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	12700	610	2	5.05	71123795110	5627095	73.27	11920	13080	11900	15710	8470	12090	12639.53	0.19	0	92819	14623	13356	12673	11406	10723	13015	11065	18	3620	100	7490	10	1	17681830	2246	19.36	9.88	12	31.82	656.00	1285.00	21100	20240625	-39.81	4975	20240823	155.28	21100	-39.81	20240625	4975	155.28	20240823	21100	-39.81	20240625	4975	155.28	20240823	4.08	N	464080	100	17 억	34459	N	N	463	N	N
22	20241227	121410	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	12830	740	2	6.12	56790334170	4514175	58.78	11920	13080	11900	15710	8470	12090	12580.45	0.19	0	53732	14623	13356	12673	11406	10723	13015	11065	18	3620	100	7490	10	1	17681830	2269	19.56	9.98	12	25.53	656.00	1285.00	21100	20240625	-39.19	4975	20240823	157.89	21100	-39.19	20240625	4975	157.89	20240823	21100	-39.19	20240625	4975	157.89	20240823	4.08	N	464080	100	17 억	34459	N	N	463	N	N
23	20241227	111408	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	12720	630	2	5.21	40297946890	3229647	42.05	11920	12770	11900	15710	8470	12090	12477.52	0.19	0	61178	14623	13356	12673	11406	10723	13015	11065	18	3620	100	7490	10	1	17681830	2249	19.39	9.90	12	18.27	656.00	1285.00	21100	20240625	-39.72	4975	20240823	155.68	21100	-39.72	20240625	4975	155.68	20240823	21100	-39.72	20240625	4975	155.68	20240823	4.08	N	464080	100	17 억	34459	N	N	463	N	N
24	20241227	101408	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	12520	430	2	3.56	29093110250	2343256	30.51	11920	12760	11900	15710	8470	12090	12415.69	0.19	0	1428	14623	13356	12673	11406	10723	13015	11065	18	3620	100	7490	10	1	17681830	2214	19.09	9.74	12	13.25	656.00	1285.00	21100	20240625	-40.66	4975	20240823	151.66	21100	-40.66	20240625	4975	151.66	20240823	21100	-40.66	20240625	4975	151.66	20240823	4.08	N	464080	100	17 억	34459	N	N	463	N	N
25	20241227	091413	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	12500	410	2	3.39	8665206170	707884	9.22	11920	12500	11900	15710	8470	12090	12241.01	0.19	0	-5293	14623	13356	12673	11406	10723	13015	11065	18	3620	100	7490	10	1	17681830	2210	19.05	9.73	12	4.00	656.00	1285.00	21100	20240625	-40.76	4975	20240823	151.26	21100	-40.76	20240625	4975	151.26	20240823	21100	-40.76	20240625	4975	151.26	20240823	4.08	N	464080	100	17 억	34459	N	N	463	N	N
26	20241226	161402	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	12090	-760	5	-5.91	98897962890	7534358	106.75	13650	13940	11990	16700	9000	12850	13127.30	1.18	0	-172712	14010	13430	12820	12240	11630	13720	12530	18	3850	100	7960	10	1	17681830	2138	18.43	9.41	12	42.61	656.00	1285.00	21100	20240625	-42.70	4975	20240823	143.02	21100	-42.70	20240625	4975	143.02	20240823	21100	-42.70	20240625	4975	143.02	20240823	5.54	N	464080	100	17 억	208524	N	N	463	N	N
27	20241226	151400	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	12150	-700	5	-5.45	96088875610	7302158	103.46	13650	13940	11990	16700	9000	12850	13158.98	1.18	0	-191623	14010	13430	12820	12240	11630	13720	12530	18	3850	100	7960	10	1	17681830	2148	18.52	9.46	12	41.30	656.00	1285.00	21100	20240625	-42.42	4975	20240823	144.22	21100	-42.42	20240625	4975	144.22	20240823	21100	-42.42	20240625	4975	144.22	20240823	5.54	N	464080	100	17 억	208524	N	N	341	N	N
28	20241226	141358	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	12360	-490	5	-3.81	89802281650	6788481	96.18	13650	13940	12290	16700	9000	12850	13228.64	1.18	0	-191575	14010	13430	12820	12240	11630	13720	12530	18	3850	100	7960	10	1	17681830	2185	18.84	9.62	12	38.39	656.00	1285.00	21100	20240625	-41.42	4975	20240823	148.44	21100	-41.42	20240625	4975	148.44	20240823	21100	-41.42	20240625	4975	148.44	20240823	5.54	N	464080	100	17 억	208524	N	N	341	N	N
29	20241226	131359	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	12510	-340	5	-2.65	86282663240	6504875	92.16	13650	13940	12400	16700	9000	12850	13264.33	1.18	0	-193523	14010	13430	12820	12240	11630	13720	12530	18	3850	100	7960	10	1	17681830	2212	19.07	9.74	12	36.79	656.00	1285.00	21100	20240625	-40.71	4975	20240823	151.46	21100	-40.71	20240625	4975	151.46	20240823	21100	-40.71	20240625	4975	151.46	20240823	5.54	N	464080	100	17 억	208524	N	N	341	N	N
30	20241226	121357	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	12600	-250	5	-1.95	81391507220	6113685	86.62	13650	13940	12510	16700	9000	12850	13313.02	1.18	0	-158368	14010	13430	12820	12240	11630	13720	12530	18	3850	100	7960	10	1	17681830	2228	19.21	9.81	12	34.58	656.00	1285.00	21100	20240625	-40.28	4975	20240823	153.27	21100	-40.28	20240625	4975	153.27	20240823	21100	-40.28	20240625	4975	153.27	20240823	5.54	N	464080	100	17 억	208524	N	N	341	N	N
31	20241226	111356	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	12720	-130	5	-1.01	78201491710	5861659	83.05	13650	13940	12510	16700	9000	12850	13341.21	1.18	0	-136864	14010	13430	12820	12240	11630	13720	12530	18	3850	100	7960	10	1	17681830	2249	19.39	9.90	12	33.15	656.00	1285.00	21100	20240625	-39.72	4975	20240823	155.68	21100	-39.72	20240625	4975	155.68	20240823	21100	-39.72	20240625	4975	155.68	20240823	5.54	N	464080	100	17 억	208524	N	N	341	N	N
32	20241226	101358	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	12690	-160	5	-1.25	71916395320	5370067	76.08	13650	13940	12510	16700	9000	12850	13392.11	1.18	0	-97731	14010	13430	12820	12240	11630	13720	12530	18	3850	100	7960	10	1	17681830	2244	19.34	9.88	12	30.37	656.00	1285.00	21100	20240625	-39.86	4975	20240823	155.08	21100	-39.86	20240625	4975	155.08	20240823	21100	-39.86	20240625	4975	155.08	20240823	5.54	N	464080	100	17 억	208524	N	N	341	N	N
33	20241226	091354	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13420	570	2	4.44	41528313780	3042003	43.10	13650	13940	13310	16700	9000	12850	13651.71	1.18	0	-124422	14010	13430	12820	12240	11630	13720	12530	18	3850	100	7960	10	1	17681830	2373	20.46	10.44	12	17.20	656.00	1285.00	21100	20240625	-36.40	4975	20240823	169.75	21100	-36.40	20240625	4975	169.75	20240823	21100	-36.40	20240625	4975	169.75	20240823	5.54	N	464080	100	17 억	208524	N	N	341	N	N
34	20241224	161356	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	12850	-10	5	-0.08	80365738010	6285848	67.28	12610	13400	12210	16710	9010	12860	12782.10	0.79	0	60564	13746	13302	12606	12162	11466	13525	12385	18	3850	100	7970	10	1	17681830	2272	19.59	10.00	12	35.55	656.00	1285.00	21100	20240625	-39.10	4975	20240823	158.29	21100	-39.10	20240625	4975	158.29	20240823	21100	-39.10	20240625	4975	158.29	20240823	4.52	N	464080	100	17 억	138825	N	N	341	N	N
35	20241224	151357	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	12770	-90	5	-0.70	77437658680	6058767	64.85	12610	13400	12210	16710	9010	12860	12781.02	0.79	0	69899	13746	13302	12606	12162	11466	13525	12385	18	3850	100	7970	10	1	17681830	2258	19.47	9.94	12	34.27	656.00	1285.00	21100	20240625	-39.48	4975	20240823	156.68	21100	-39.48	20240625	4975	156.68	20240823	21100	-39.48	20240625	4975	156.68	20240823	4.52	N	464080	100	17 억	138825	N	N	219	N	N
36	20241224	141353	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	12770	-90	5	-0.70	72257069880	5653176	60.51	12610	13400	12210	16710	9010	12860	12781.61	0.79	0	56156	13746	13302	12606	12162	11466	13525	12385	18	3850	100	7970	10	1	17681830	2258	19.47	9.94	12	31.97	656.00	1285.00	21100	20240625	-39.48	4975	20240823	156.68	21100	-39.48	20240625	4975	156.68	20240823	21100	-39.48	20240625	4975	156.68	20240823	4.52	N	464080	100	17 억	138825	N	N	219	N	N
37	20241224	131355	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	12710	-150	5	-1.17	69648858790	5449060	58.32	12610	13400	12210	16710	9010	12860	12781.74	0.79	0	71892	13746	13302	12606	12162	11466	13525	12385	18	3850	100	7970	10	1	17681830	2247	19.38	9.89	12	30.82	656.00	1285.00	21100	20240625	-39.76	4975	20240823	155.48	21100	-39.76	20240625	4975	155.48	20240823	21100	-39.76	20240625	4975	155.48	20240823	4.52	N	464080	100	17 억	138825	N	N	219	N	N
38	20241224	121357	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	12810	-50	5	-0.39	66436981740	5197219	55.63	12610	13400	12210	16710	9010	12860	12783.10	0.79	0	89975	13746	13302	12606	12162	11466	13525	12385	18	3850	100	7970	10	1	17681830	2265	19.53	9.97	12	29.39	656.00	1285.00	21100	20240625	-39.29	4975	20240823	157.49	21100	-39.29	20240625	4975	157.49	20240823	21100	-39.29	20240625	4975	157.49	20240823	4.52	N	464080	100	17 억	138825	N	N	219	N	N
39	20241224	111356	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	12900	40	2	0.31	61937967620	4847600	51.89	12610	13400	12210	16710	9010	12860	12776.95	0.79	0	131638	13746	13302	12606	12162	11466	13525	12385	18	3850	100	7970	10	1	17681830	2281	19.66	10.04	12	27.42	656.00	1285.00	21100	20240625	-38.86	4975	20240823	159.30	21100	-38.86	20240625	4975	159.30	20240823	21100	-38.86	20240625	4975	159.30	20240823	4.52	N	464080	100	17 억	138825	N	N	219	N	N
40	20241224	101354	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	12690	-170	5	-1.32	51129591330	4002535	42.84	12610	13400	12210	16710	9010	12860	12774.19	0.79	0	81420	13746	13302	12606	12162	11466	13525	12385	18	3850	100	7970	10	1	17681830	2244	19.34	9.88	12	22.64	656.00	1285.00	21100	20240625	-39.86	4975	20240823	155.08	21100	-39.86	20240625	4975	155.08	20240823	21100	-39.86	20240625	4975	155.08	20240823	4.52	N	464080	100	17 억	138825	N	N	219	N	N
41	20241224	091402	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	12400	-460	5	-3.58	7864773480	631953	6.76	12610	12620	12280	16710	9010	12860	12441.77	0.79	0	-9434	13746	13302	12606	12162	11466	13525	12385	18	3850	100	7970	10	1	17681830	2193	18.90	9.65	12	3.57	656.00	1285.00	21100	20240625	-41.23	4975	20240823	149.25	21100	-41.23	20240625	4975	149.25	20240823	21100	-41.23	20240625	4975	149.25	20240823	4.52	N	464080	100	17 억	138825	N	N	219	N	N
42	20241223	161346	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	12860	780	2	6.46	115558716690	9160205	44.39	12000	13050	11910	15700	8460	12080	12614.74	0.48	0	62708	13940	13010	12390	11460	10840	12700	11150	18	3620	100	7480	10	1	17681830	2274	19.60	10.01	12	51.81	656.00	1285.00	21100	20240625	-39.05	4975	20240823	158.49	21100	-39.05	20240625	4975	158.49	20240823	21100	-39.05	20240625	4975	158.49	20240823	5.45	N	464080	100	17 억	85403	N	N	219	N	N
43	20241223	151350	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	12890	810	2	6.71	110404583310	8759039	42.45	12000	13050	11910	15700	8460	12080	12605.12	0.48	0	79058	13940	13010	12390	11460	10840	12700	11150	18	3620	100	7480	10	1	17681830	2279	19.65	10.03	12	49.54	656.00	1285.00	21100	20240625	-38.91	4975	20240823	159.10	21100	-38.91	20240625	4975	159.10	20240823	21100	-38.91	20240625	4975	159.10	20240823	5.45	N	464080	100	17 억	85403	N	N	0	N	N
44	20241223	141345	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	12650	570	2	4.72	85094505270	6795038	32.93	12000	12870	11910	15700	8460	12080	12523.55	0.48	0	54711	13940	13010	12390	11460	10840	12700	11150	18	3620	100	7480	10	1	17681830	2237	19.28	9.84	12	38.43	656.00	1285.00	21100	20240625	-40.05	4975	20240823	154.27	21100	-40.05	20240625	4975	154.27	20240823	21100	-40.05	20240625	4975	154.27	20240823	5.45	N	464080	100	17 억	85403	N	N	0	N	N
45	20241223	131344	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	12630	550	2	4.55	80237847720	6411350	31.07	12000	12870	11910	15700	8460	12080	12515.51	0.48	0	49225	13940	13010	12390	11460	10840	12700	11150	18	3620	100	7480	10	1	17681830	2233	19.25	9.83	12	36.26	656.00	1285.00	21100	20240625	-40.14	4975	20240823	153.87	21100	-40.14	20240625	4975	153.87	20240823	21100	-40.14	20240625	4975	153.87	20240823	5.45	N	464080	100	17 억	85403	N	N	0	N	N
46	20241223	121348	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	12700	620	2	5.13	75223336170	6015507	29.15	12000	12870	11910	15700	8460	12080	12505.46	0.48	0	34601	13940	13010	12390	11460	10840	12700	11150	18	3620	100	7480	10	1	17681830	2246	19.36	9.88	12	34.02	656.00	1285.00	21100	20240625	-39.81	4975	20240823	155.28	21100	-39.81	20240625	4975	155.28	20240823	21100	-39.81	20240625	4975	155.28	20240823	5.45	N	464080	100	17 억	85403	N	N	0	N	N
47	20241223	111343	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	12440	360	2	2.98	51319294420	4133537	20.03	12000	12740	11910	15700	8460	12080	12415.99	0.48	0	71362	13940	13010	12390	11460	10840	12700	11150	18	3620	100	7480	10	1	17681830	2200	18.96	9.68	12	23.38	656.00	1285.00	21100	20240625	-41.04	4975	20240823	150.05	21100	-41.04	20240625	4975	150.05	20240823	21100	-41.04	20240625	4975	150.05	20240823	5.45	N	464080	100	17 억	85403	N	N	0	N	N
48	20241223	101336	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	12480	400	2	3.31	44376543200	3573161	17.32	12000	12740	11910	15700	8460	12080	12420.16	0.48	0	36803	13940	13010	12390	11460	10840	12700	11150	18	3620	100	7480	10	1	17681830	2207	19.02	9.71	12	20.21	656.00	1285.00	21100	20240625	-40.85	4975	20240823	150.85	21100	-40.85	20240625	4975	150.85	20240823	21100	-40.85	20240625	4975	150.85	20240823	5.45	N	464080	100	17 억	85403	N	N	0	N	N
49	20241223	091342	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	12110	30	2	0.25	6691056660	553869	2.68	12000	12240	11930	15700	8460	12080	12080.58	0.48	0	58572	13940	13010	12390	11460	10840	12700	11150	18	3620	100	7480	10	1	17681830	2141	18.46	9.42	12	3.13	656.00	1285.00	21100	20240625	-42.61	4975	20240823	143.42	21100	-42.61	20240625	4975	143.42	20240823	21100	-42.61	20240625	4975	143.42	20240823	5.45	N	464080	100	17 억	85403	N	N	0	N	N
50	20241220	161337	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	12080	470	2	4.05	259607303720	20486861	327.18	12330	13320	11770	15090	8130	11610	12672.80	1.18	0	-141017	12550	12080	11830	11360	11110	11955	11235	18	3480	100	7190	10	1	17681830	2136	18.41	9.40	12	115.86	656.00	1285.00	21100	20240625	-42.75	4975	20240823	142.81	21100	-42.75	20240625	4975	142.81	20240823	21100	-42.75	20240625	4975	142.81	20240823	5.47	N	464080	100	17 억	208518	N	N	0	N	N
51	20241220	151341	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	12120	510	2	4.39	256048912890	20192793	322.48	12330	13320	11770	15090	8130	11610	12680.22	1.18	0	-138942	12550	12080	11830	11360	11110	11955	11235	18	3480	100	7190	10	1	17681830	2143	18.48	9.43	12	114.20	656.00	1285.00	21100	20240625	-42.56	4975	20240823	143.62	21100	-42.56	20240625	4975	143.62	20240823	21100	-42.56	20240625	4975	143.62	20240823	5.47	N	464080	100	17 억	208518	N	N	0	N	N
52	20241220	141338	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	12090	480	2	4.13	247427084860	19473669	311.00	12330	13320	11800	15090	8130	11610	12705.74	1.18	0	-215502	12550	12080	11830	11360	11110	11955	11235	18	3480	100	7190	10	1	17681830	2138	18.43	9.41	12	110.13	656.00	1285.00	21100	20240625	-42.70	4975	20240823	143.02	21100	-42.70	20240625	4975	143.02	20240823	21100	-42.70	20240625	4975	143.02	20240823	5.47	N	464080	100	17 억	208518	N	N	0	N	N
53	20241220	131337	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11990	380	2	3.27	240324367900	18883442	301.57	12330	13320	11800	15090	8130	11610	12726.74	1.18	0	-180142	12550	12080	11830	11360	11110	11955	11235	18	3480	100	7190	10	1	17681830	2120	18.28	9.33	12	106.80	656.00	1285.00	21100	20240625	-43.18	4975	20240823	141.01	21100	-43.18	20240625	4975	141.01	20240823	21100	-43.18	20240625	4975	141.01	20240823	5.47	N	464080	100	17 억	208518	N	N	0	N	N
54	20241220	121335	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	12260	650	2	5.60	230474910360	18064568	288.49	12330	13320	12130	15090	8130	11610	12758.41	1.18	0	-200746	12550	12080	11830	11360	11110	11955	11235	18	3480	100	7190	10	1	17681830	2168	18.69	9.54	12	102.16	656.00	1285.00	21100	20240625	-41.90	4975	20240823	146.43	21100	-41.90	20240625	4975	146.43	20240823	21100	-41.90	20240625	4975	146.43	20240823	5.47	N	464080	100	17 억	208518	N	N	0	N	N
55	20241220	111335	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	12480	870	2	7.49	220908079530	17291429	276.15	12330	13320	12130	15090	8130	11610	12775.60	1.18	0	-205532	12550	12080	11830	11360	11110	11955	11235	18	3480	100	7190	10	1	17681830	2207	19.02	9.71	12	97.79	656.00	1285.00	21100	20240625	-40.85	4975	20240823	150.85	21100	-40.85	20240625	4975	150.85	20240823	21100	-40.85	20240625	4975	150.85	20240823	5.47	N	464080	100	17 억	208518	N	N	0	N	N
56	20241220	101336	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	12590	980	2	8.44	194270745430	15149411	241.94	12330	13320	12130	15090	8130	11610	12823.67	1.18	0	-168447	12550	12080	11830	11360	11110	11955	11235	18	3480	100	7190	10	1	17681830	2226	19.19	9.80	12	85.68	656.00	1285.00	21100	20240625	-40.33	4975	20240823	153.07	21100	-40.33	20240625	4975	153.07	20240823	21100	-40.33	20240625	4975	153.07	20240823	5.47	N	464080	100	17 억	208518	N	N	0	N	N
57	20241220	091338	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13180	1570	2	13.52	86697391710	6826555	109.02	12330	13230	12130	15090	8130	11610	12700.06	1.18	0	-157457	12550	12080	11830	11360	11110	11955	11235	18	3480	100	7190	10	1	17681830	2330	20.09	10.26	12	38.61	656.00	1285.00	21100	20240625	-37.54	4975	20240823	164.92	21100	-37.54	20240625	4975	164.92	20240823	21100	-37.54	20240625	4975	164.92	20240823	5.47	N	464080	100	17 억	208518	N	N	0	N	N
58	20241219	161331	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11610	-540	5	-4.44	67369999690	5652147	17.62	11720	12300	11580	15790	8510	12150	11920.77	2.01	0	-137861	14263	13206	11753	10696	9243	13735	11225	18	3640	100	7530	10	1	17681830	2053	17.70	9.04	12	31.97	656.00	1285.00	21100	20240625	-44.98	4975	20240823	133.37	21100	-44.98	20240625	4975	133.37	20240823	21100	-44.98	20240625	4975	133.37	20240823	5.40	N	464080	100	17 억	354571	N	N	414	N	N
59	20241219	151330	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11780	-370	5	-3.05	64237558630	5383430	16.78	11720	12300	11580	15790	8510	12150	11932.16	2.01	0	-128427	14263	13206	11753	10696	9243	13735	11225	18	3640	100	7530	10	1	17681830	2083	17.96	9.17	12	30.45	656.00	1285.00	21100	20240625	-44.17	4975	20240823	136.78	21100	-44.17	20240625	4975	136.78	20240823	21100	-44.17	20240625	4975	136.78	20240823	5.40	N	464080	100	17 억	354571	N	N	414	N	N
60	20241219	141332	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11870	-280	5	-2.30	59037866490	4942377	15.41	11720	12300	11580	15790	8510	12150	11944.94	2.01	0	-86456	14263	13206	11753	10696	9243	13735	11225	18	3640	100	7530	10	1	17681830	2099	18.09	9.24	12	27.95	656.00	1285.00	21100	20240625	-43.74	4975	20240823	138.59	21100	-43.74	20240625	4975	138.59	20240823	21100	-43.74	20240625	4975	138.59	20240823	5.40	N	464080	100	17 억	354571	N	N	414	N	N
61	20241219	131331	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11750	-400	5	-3.29	56151237140	4698486	14.65	11720	12300	11580	15790	8510	12150	11950.61	2.01	0	-57877	14263	13206	11753	10696	9243	13735	11225	18	3640	100	7530	10	1	17681830	2078	17.91	9.14	12	26.57	656.00	1285.00	21100	20240625	-44.31	4975	20240823	136.18	21100	-44.31	20240625	4975	136.18	20240823	21100	-44.31	20240625	4975	136.18	20240823	5.40	N	464080	100	17 억	354571	N	N	414	N	N
62	20241219	121334	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11880	-270	5	-2.22	50627394230	4226718	13.18	11720	12300	11690	15790	8510	12150	11977.65	2.01	0	-79351	14263	13206	11753	10696	9243	13735	11225	18	3640	100	7530	10	1	17681830	2101	18.11	9.25	12	23.90	656.00	1285.00	21100	20240625	-43.70	4975	20240823	138.79	21100	-43.70	20240625	4975	138.79	20240823	21100	-43.70	20240625	4975	138.79	20240823	5.40	N	464080	100	17 억	354571	N	N	414	N	N
63	20241219	111330	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11810	-340	5	-2.80	47765187010	3985337	12.42	11720	12300	11690	15790	8510	12150	11984.93	2.01	0	-62817	14263	13206	11753	10696	9243	13735	11225	18	3640	100	7530	10	1	17681830	2088	18.00	9.19	12	22.54	656.00	1285.00	21100	20240625	-44.03	4975	20240823	137.39	21100	-44.03	20240625	4975	137.39	20240823	21100	-44.03	20240625	4975	137.39	20240823	5.40	N	464080	100	17 억	354571	N	N	414	N	N
64	20241219	101323	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	12130	-20	5	-0.16	39230580880	3271763	10.20	11720	12300	11690	15790	8510	12150	11990.30	2.01	0	-99536	14263	13206	11753	10696	9243	13735	11225	18	3640	100	7530	10	1	17681830	2145	18.49	9.44	12	18.50	656.00	1285.00	21100	20240625	-42.51	4975	20240823	143.82	21100	-42.51	20240625	4975	143.82	20240823	21100	-42.51	20240625	4975	143.82	20240823	5.40	N	464080	100	17 억	354571	N	N	414	N	N
65	20241219	091333	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11900	-250	5	-2.06	13429812100	1137202	3.55	11720	11960	11690	15790	8510	12150	11807.33	2.01	0	-12207	14263	13206	11753	10696	9243	13735	11225	18	3640	100	7530	10	1	17681830	2104	18.14	9.26	12	6.43	656.00	1285.00	21100	20240625	-43.60	4975	20240823	139.20	21100	-43.60	20240625	4975	139.20	20240823	21100	-43.60	20240625	4975	139.20	20240823	5.40	N	464080	100	17 억	354571	N	N	414	N	N
66	20241218	161326	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	12150	2290	2	23.23	378780019700	31755060	1024.44	10330	12810	10300	12810	6910	9860	11927.73	0.17	0	323930	10273	10066	9763	9556	9253	9915	9405	18	2950	100	6110	10	1	17681830	2148	18.52	9.46	12	179.59	656.00	1285.00	21100	20240625	-42.42	4975	20240823	144.22	21100	-42.42	20240625	4975	144.22	20240823	21100	-42.42	20240625	4975	144.22	20240823	4.60	N	464080	100	17 억	30522	N	N	414	N	N
67	20241218	151331	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	12110	2250	2	22.82	371267174510	31136523	1004.49	10330	12810	10300	12810	6910	9860	11923.85	0.17	0	374000	10273	10066	9763	9556	9253	9915	9405	18	2950	100	6110	10	1	17681830	2141	18.46	9.42	12	176.09	656.00	1285.00	21100	20240625	-42.61	4975	20240823	143.42	21100	-42.61	20240625	4975	143.42	20240823	21100	-42.61	20240625	4975	143.42	20240823	4.60	N	464080	100	17 억	30522	N	N	844	N	N
68	20241218	141321	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	12020	2160	2	21.91	339137119180	28514225	919.89	10330	12810	10300	12810	6910	9860	11893.61	0.17	0	279346	10273	10066	9763	9556	9253	9915	9405	18	2950	100	6110	10	1	17681830	2125	18.32	9.35	12	161.26	656.00	1285.00	21100	20240625	-43.03	4975	20240823	141.61	21100	-43.03	20240625	4975	141.61	20240823	21100	-43.03	20240625	4975	141.61	20240823	4.60	N	464080	100	17 억	30522	N	N	844	N	N
69	20241218	131330	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	12420	2560	2	25.96	316081207530	26617472	858.70	10330	12810	10300	12810	6910	9860	11874.95	0.17	0	170952	10273	10066	9763	9556	9253	9915	9405	18	2950	100	6110	10	1	17681830	2196	18.93	9.67	12	150.54	656.00	1285.00	21100	20240625	-41.14	4975	20240823	149.65	21100	-41.14	20240625	4975	149.65	20240823	21100	-41.14	20240625	4975	149.65	20240823	4.60	N	464080	100	17 억	30522	N	N	844	N	N
70	20241218	121322	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	12270	2410	2	24.44	299119709760	25239808	814.26	10330	12810	10300	12810	6910	9860	11851.11	0.17	0	152648	10273	10066	9763	9556	9253	9915	9405	18	2950	100	6110	10	1	17681830	2170	18.70	9.55	12	142.74	656.00	1285.00	21100	20240625	-41.85	4975	20240823	146.63	21100	-41.85	20240625	4975	146.63	20240823	21100	-41.85	20240625	4975	146.63	20240823	4.60	N	464080	100	17 억	30522	N	N	844	N	N
71	20241218	111322	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	12180	2320	2	23.53	283027290420	23913028	771.45	10330	12810	10300	12810	6910	9860	11835.69	0.17	0	149340	10273	10066	9763	9556	9253	9915	9405	18	2950	100	6110	10	1	17681830	2154	18.57	9.48	12	135.24	656.00	1285.00	21100	20240625	-42.27	4975	20240823	144.82	21100	-42.27	20240625	4975	144.82	20240823	21100	-42.27	20240625	4975	144.82	20240823	4.60	N	464080	100	17 억	30522	N	N	844	N	N
72	20241218	101330	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	12460	2600	2	26.37	243304502860	20670689	666.85	10330	12810	10300	12810	6910	9860	11770.51	0.17	0	59864	10273	10066	9763	9556	9253	9915	9405	18	2950	100	6110	10	1	17681830	2203	18.99	9.70	12	116.90	656.00	1285.00	21100	20240625	-40.95	4975	20240823	150.45	21100	-40.95	20240625	4975	150.45	20240823	21100	-40.95	20240625	4975	150.45	20240823	4.60	N	464080	100	17 억	30522	N	N	844	N	N
73	20241218	091334	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11300	1440	2	14.60	52607499730	4870763	157.13	10330	11300	10300	12810	6910	9860	10800.67	0.17	0	106774	10273	10066	9763	9556	9253	9915	9405	18	2950	100	6110	10	1	17681830	1998	17.23	8.79	12	27.55	656.00	1285.00	21100	20240625	-46.45	4975	20240823	127.14	21100	-46.45	20240625	4975	127.14	20240823	21100	-46.45	20240625	4975	127.14	20240823	4.60	N	464080	100	17 억	30522	N	N	844	N	N
74	20241217	161324	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9860	170	2	1.75	23983796310	2457527	44.63	9940	9970	9460	12590	6790	9690	9758.76	0.38	0	-36819	10383	10036	9783	9436	9183	9910	9310	18	2900	100	6000	10	1	17681830	1743	15.03	7.67	12	13.90	656.00	1285.00	21100	20240625	-53.27	4975	20240823	98.19	21100	-53.27	20240625	4975	98.19	20240823	21100	-53.27	20240625	4975	98.19	20240823	5.35	N	464080	100	17 억	66808	N	N	844	N	N
75	20241217	151329	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9820	130	2	1.34	22727655270	2329867	42.31	9940	9970	9460	12590	6790	9690	9754.92	0.38	0	-31904	10383	10036	9783	9436	9183	9910	9310	18	2900	100	6000	10	1	17681830	1736	14.97	7.64	12	13.18	656.00	1285.00	21100	20240625	-53.46	4975	20240823	97.39	21100	-53.46	20240625	4975	97.39	20240823	21100	-53.46	20240625	4975	97.39	20240823	5.35	N	464080	100	17 억	66808	N	N	475	N	N
76	20241217	141320	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9690	0	3	0.00	20177908640	2068037	37.56	9940	9970	9460	12590	6790	9690	9757.03	0.38	0	-22751	10383	10036	9783	9436	9183	9910	9310	18	2900	100	6000	10	1	17681830	1713	14.77	7.54	12	11.70	656.00	1285.00	21100	20240625	-54.08	4975	20240823	94.77	21100	-54.08	20240625	4975	94.77	20240823	21100	-54.08	20240625	4975	94.77	20240823	5.35	N	464080	100	17 억	66808	N	N	475	N	N
77	20241217	131310	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9920	230	2	2.37	16752808870	1718543	31.21	9940	9970	9460	12590	6790	9690	9748.26	0.38	0	-16840	10383	10036	9783	9436	9183	9910	9310	18	2900	100	6000	10	1	17681830	1754	15.12	7.72	12	9.72	656.00	1285.00	21100	20240625	-52.99	4975	20240823	99.40	21100	-52.99	20240625	4975	99.40	20240823	21100	-52.99	20240625	4975	99.40	20240823	5.35	N	464080	100	17 억	66808	N	N	475	N	N
78	20241217	121236	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9690	0	3	0.00	12998303300	1336937	24.28	9940	9970	9460	12590	6790	9690	9722.45	0.38	0	20789	10383	10036	9783	9436	9183	9910	9310	18	2900	100	6000	10	1	17681830	1713	14.77	7.54	12	7.56	656.00	1285.00	21100	20240625	-54.08	4975	20240823	94.77	21100	-54.08	20240625	4975	94.77	20240823	21100	-54.08	20240625	4975	94.77	20240823	5.35	N	464080	100	17 억	66808	N	N	475	N	N
79	20241217	111304	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9730	40	2	0.41	11934133740	1227348	22.29	9940	9970	9460	12590	6790	9690	9723.51	0.38	0	24363	10383	10036	9783	9436	9183	9910	9310	18	2900	100	6000	10	1	17681830	1720	14.83	7.57	12	6.94	656.00	1285.00	21100	20240625	-53.89	4975	20240823	95.58	21100	-53.89	20240625	4975	95.58	20240823	21100	-53.89	20240625	4975	95.58	20240823	5.35	N	464080	100	17 억	66808	N	N	475	N	N
80	20241217	101309	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9590	-100	5	-1.03	9957092710	1023619	18.59	9940	9970	9460	12590	6790	9690	9727.34	0.38	0	-9787	10383	10036	9783	9436	9183	9910	9310	18	2900	100	6000	10	1	17681830	1696	14.62	7.46	12	5.79	656.00	1285.00	21100	20240625	-54.55	4975	20240823	92.76	21100	-54.55	20240625	4975	92.76	20240823	21100	-54.55	20240625	4975	92.76	20240823	5.35	N	464080	100	17 억	66808	N	N	475	N	N
81	20241217	091326	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9660	-30	5	-0.31	4646150000	471621	8.56	9940	9970	9660	12590	6790	9690	9851.45	0.38	0	-22942	10383	10036	9783	9436	9183	9910	9310	18	2900	100	6000	10	1	17681830	1708	14.73	7.52	12	2.67	656.00	1285.00	21100	20240625	-54.22	4975	20240823	94.17	21100	-54.22	20240625	4975	94.17	20240823	21100	-54.22	20240625	4975	94.17	20240823	5.35	N	464080	100	17 억	66808	N	N	475	N	N
82	20241216	161316	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9690	350	2	3.75	53468771580	5435677	137.85	10020	10130	9530	12140	6540	9340	9836.74	0.73	0	-51385	9946	9642	9146	8842	8346	9795	8995	18	2800	100	5790	10	1	17681830	1713	14.77	7.54	12	30.74	656.00	1285.00	21100	20240625	-54.08	4975	20240823	94.77	21100	-54.08	20240625	4975	94.77	20240823	21100	-54.08	20240625	4975	94.77	20240823	5.13	N	464080	100	17 억	128573	N	N	475	N	N
83	20241216	151326	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9770	430	2	4.60	52187595770	5303698	134.50	10020	10130	9530	12140	6540	9340	9839.85	0.73	0	-72015	9946	9642	9146	8842	8346	9795	8995	18	2800	100	5790	10	1	17681830	1728	14.89	7.60	12	30.00	656.00	1285.00	21100	20240625	-53.70	4975	20240823	96.38	21100	-53.70	20240625	4975	96.38	20240823	21100	-53.70	20240625	4975	96.38	20240823	5.13	N	464080	100	17 억	128573	N	N	309	N	N
84	20241216	141324	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9810	470	2	5.03	46670667890	4743290	120.29	10020	10130	9530	12140	6540	9340	9839.30	0.73	0	-65855	9946	9642	9146	8842	8346	9795	8995	18	2800	100	5790	10	1	17681830	1735	14.95	7.63	12	26.83	656.00	1285.00	21100	20240625	-53.51	4975	20240823	97.19	21100	-53.51	20240625	4975	97.19	20240823	21100	-53.51	20240625	4975	97.19	20240823	5.13	N	464080	100	17 억	128573	N	N	309	N	N
85	20241216	131326	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9760	420	2	4.50	43514313140	4421778	112.13	10020	10130	9530	12140	6540	9340	9840.91	0.73	0	-109026	9946	9642	9146	8842	8346	9795	8995	18	2800	100	5790	10	1	17681830	1726	14.88	7.60	12	25.01	656.00	1285.00	21100	20240625	-53.74	4975	20240823	96.18	21100	-53.74	20240625	4975	96.18	20240823	21100	-53.74	20240625	4975	96.18	20240823	5.13	N	464080	100	17 억	128573	N	N	309	N	N
86	20241216	121324	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9680	340	2	3.64	39957431590	4057600	102.90	10020	10130	9530	12140	6540	9340	9847.55	0.73	0	-107352	9946	9642	9146	8842	8346	9795	8995	18	2800	100	5790	10	1	17681830	1712	14.76	7.53	12	22.95	656.00	1285.00	21100	20240625	-54.12	4975	20240823	94.57	21100	-54.12	20240625	4975	94.57	20240823	21100	-54.12	20240625	4975	94.57	20240823	5.13	N	464080	100	17 억	128573	N	N	309	N	N
87	20241216	111323	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9610	270	2	2.89	38379446170	3894346	98.76	10020	10130	9530	12140	6540	9340	9855.17	0.73	0	-101524	9946	9642	9146	8842	8346	9795	8995	18	2800	100	5790	10	1	17681830	1699	14.65	7.48	12	22.02	656.00	1285.00	21100	20240625	-54.45	4975	20240823	93.17	21100	-54.45	20240625	4975	93.17	20240823	21100	-54.45	20240625	4975	93.17	20240823	5.13	N	464080	100	17 억	128573	N	N	309	N	N
88	20241216	101325	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9800	460	2	4.93	33750838520	3415071	86.60	10020	10130	9630	12140	6540	9340	9882.91	0.73	0	-92740	9946	9642	9146	8842	8346	9795	8995	18	2800	100	5790	10	1	17681830	1733	14.94	7.63	12	19.31	656.00	1285.00	21100	20240625	-53.55	4975	20240823	96.98	21100	-53.55	20240625	4975	96.98	20240823	21100	-53.55	20240625	4975	96.98	20240823	5.13	N	464080	100	17 억	128573	N	N	309	N	N
89	20241216	091325	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9670	330	2	3.53	19874439990	2002428	50.78	10020	10130	9630	12140	6540	9340	9925.17	0.73	0	-58292	9946	9642	9146	8842	8346	9795	8995	18	2800	100	5790	10	1	17681830	1710	14.74	7.53	12	11.32	656.00	1285.00	21100	20240625	-54.17	4975	20240823	94.37	21100	-54.17	20240625	4975	94.37	20240823	21100	-54.17	20240625	4975	94.37	20240823	5.13	N	464080	100	17 억	128573	N	N	309	N	N
90	20241213	161316	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9340	520	2	5.90	29428418780	3203962	90.63	8950	9450	8650	11460	6180	8820	9179.25	0.40	0	119777	9906	9362	9016	8472	8126	9190	8300	18	2640	100	5460	10	1	17681830	1651	14.24	7.27	12	18.12	656.00	1285.00	21100	20240625	-55.73	4975	20240823	87.74	21100	-55.73	20240625	4975	87.74	20240823	21100	-55.73	20240625	4975	87.74	20240823	4.77	N	464080	100	17 억	71313	N	N	309	N	N
91	20241213	151321	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9370	550	2	6.24	27817377040	3032930	85.80	8950	9450	8650	11460	6180	8820	9171.90	0.40	0	143286	9906	9362	9016	8472	8126	9190	8300	18	2640	100	5460	10	1	17681830	1657	14.28	7.29	12	17.15	656.00	1285.00	21100	20240625	-55.59	4975	20240823	88.34	21100	-55.59	20240625	4975	88.34	20240823	21100	-55.59	20240625	4975	88.34	20240823	4.77	N	464080	100	17 억	71313	N	N	449	N	N
92	20241213	141320	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9330	510	2	5.78	23016547000	2521494	71.33	8950	9430	8650	11460	6180	8820	9128.26	0.40	0	176850	9906	9362	9016	8472	8126	9190	8300	18	2640	100	5460	10	1	17681830	1650	14.22	7.26	12	14.26	656.00	1285.00	21100	20240625	-55.78	4975	20240823	87.54	21100	-55.78	20240625	4975	87.54	20240823	21100	-55.78	20240625	4975	87.54	20240823	4.77	N	464080	100	17 억	71313	N	N	449	N	N
93	20241213	131322	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9250	430	2	4.88	16139519530	1782968	50.44	8950	9270	8650	11460	6180	8820	9052.19	0.40	0	85113	9906	9362	9016	8472	8126	9190	8300	18	2640	100	5460	10	1	17681830	1636	14.10	7.20	12	10.08	656.00	1285.00	21100	20240625	-56.16	4975	20240823	85.93	21100	-56.16	20240625	4975	85.93	20240823	21100	-56.16	20240625	4975	85.93	20240823	4.77	N	464080	100	17 억	71313	N	N	449	N	N
94	20241213	121321	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9000	180	2	2.04	14208809800	1571592	44.46	8950	9270	8650	11460	6180	8820	9041.17	0.40	0	78945	9906	9362	9016	8472	8126	9190	8300	18	2640	100	5460	10	1	17681830	1591	13.72	7.00	12	8.89	656.00	1285.00	21100	20240625	-57.35	4975	20240823	80.90	21100	-57.35	20240625	4975	80.90	20240823	21100	-57.35	20240625	4975	80.90	20240823	4.77	N	464080	100	17 억	71313	N	N	449	N	N
95	20241213	111320	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9040	220	2	2.49	13287245350	1469488	41.57	8950	9270	8650	11460	6180	8820	9042.25	0.40	0	90185	9906	9362	9016	8472	8126	9190	8300	18	2640	100	5460	10	1	17681830	1598	13.78	7.04	12	8.31	656.00	1285.00	21100	20240625	-57.16	4975	20240823	81.71	21100	-57.16	20240625	4975	81.71	20240823	21100	-57.16	20240625	4975	81.71	20240823	4.77	N	464080	100	17 억	71313	N	N	449	N	N
96	20241213	101312	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9060	240	2	2.72	7951434640	884031	25.01	8950	9270	8650	11460	6180	8820	8994.72	0.40	0	22674	9906	9362	9016	8472	8126	9190	8300	18	2640	100	5460	10	1	17681830	1602	13.81	7.05	12	5.00	656.00	1285.00	21100	20240625	-57.06	4975	20240823	82.11	21100	-57.06	20240625	4975	82.11	20240823	21100	-57.06	20240625	4975	82.11	20240823	4.77	N	464080	100	17 억	71313	N	N	449	N	N
97	20241213	091313	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8850	30	2	0.34	1282057840	145862	4.13	8950	8950	8650	11460	6180	8820	8789.31	0.40	0	-4954	9906	9362	9016	8472	8126	9190	8300	18	2640	100	5460	10	1	17681830	1565	13.49	6.89	12	0.82	656.00	1285.00	21100	20240625	-58.06	4975	20240823	77.89	21100	-58.06	20240625	4975	77.89	20240823	21100	-58.06	20240625	4975	77.89	20240823	4.77	N	464080	100	17 억	71313	N	N	449	N	N
98	20241212	161317	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8820	0	3	0.00	31872006070	3504521	126.67	9160	9560	8670	11460	6180	8820	9095.33	1.37	0	-174668	9206	9012	8796	8602	8386	9110	8700	18	2640	100	5460	10	1	17681830	1560	13.45	6.86	12	19.82	656.00	1285.00	21100	20240625	-58.20	4975	20240823	77.29	21100	-58.20	20240625	4975	77.29	20240823	21100	-58.20	20240625	4975	77.29	20240823	5.09	N	464080	100	17 억	242099	N	N	449	N	N
99	20241212	151313	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8880	60	2	0.68	31085385900	3415542	123.45	9160	9560	8670	11460	6180	8820	9101.33	1.37	0	-178073	9206	9012	8796	8602	8386	9110	8700	18	2640	100	5460	10	1	17681830	1570	13.54	6.91	12	19.32	656.00	1285.00	21100	20240625	-57.91	4975	20240823	78.49	21100	-57.91	20240625	4975	78.49	20240823	21100	-57.91	20240625	4975	78.49	20240823	5.09	N	464080	100	17 억	242099	N	N	50	N	N
100	20241212	141310	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8800	-20	5	-0.23	29548438940	3241821	117.17	9160	9560	8670	11460	6180	8820	9114.95	1.37	0	-207686	9206	9012	8796	8602	8386	9110	8700	18	2640	100	5460	10	1	17681830	1556	13.41	6.85	12	18.33	656.00	1285.00	21100	20240625	-58.29	4975	20240823	76.88	21100	-58.29	20240625	4975	76.88	20240823	21100	-58.29	20240625	4975	76.88	20240823	5.09	N	464080	100	17 억	242099	N	N	50	N	N
101	20241212	131258	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8740	-80	5	-0.91	28178421190	3086649	111.56	9160	9560	8670	11460	6180	8820	9129.34	1.37	0	-211928	9206	9012	8796	8602	8386	9110	8700	18	2640	100	5460	10	1	17681830	1545	13.32	6.80	12	17.46	656.00	1285.00	21100	20240625	-58.58	4975	20240823	75.68	21100	-58.58	20240625	4975	75.68	20240823	21100	-58.58	20240625	4975	75.68	20240823	5.09	N	464080	100	17 억	242099	N	N	50	N	N
102	20241212	121251	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8730	-90	5	-1.02	26864074090	2936600	106.14	9160	9560	8680	11460	6180	8820	9148.25	1.37	0	-204956	9206	9012	8796	8602	8386	9110	8700	18	2640	100	5460	10	1	17681830	1544	13.31	6.79	12	16.61	656.00	1285.00	21100	20240625	-58.63	4975	20240823	75.48	21100	-58.63	20240625	4975	75.48	20240823	21100	-58.63	20240625	4975	75.48	20240823	5.09	N	464080	100	17 억	242099	N	N	50	N	N
103	20241212	111302	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8920	100	2	1.13	24156892770	2628714	95.01	9160	9560	8830	11460	6180	8820	9189.91	1.37	0	-194232	9206	9012	8796	8602	8386	9110	8700	18	2640	100	5460	10	1	17681830	1577	13.60	6.94	12	14.87	656.00	1285.00	21100	20240625	-57.73	4975	20240823	79.30	21100	-57.73	20240625	4975	79.30	20240823	21100	-57.73	20240625	4975	79.30	20240823	5.09	N	464080	100	17 억	242099	N	N	50	N	N
104	20241212	101303	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8920	100	2	1.13	22806018830	2477667	89.55	9160	9560	8830	11460	6180	8820	9204.95	1.37	0	-173691	9206	9012	8796	8602	8386	9110	8700	18	2640	100	5460	10	1	17681830	1577	13.60	6.94	12	14.01	656.00	1285.00	21100	20240625	-57.73	4975	20240823	79.30	21100	-57.73	20240625	4975	79.30	20240823	21100	-57.73	20240625	4975	79.30	20240823	5.09	N	464080	100	17 억	242099	N	N	50	N	N
105	20241212	091311	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9240	420	2	4.76	14016502310	1506136	54.44	9160	9560	9060	11460	6180	8820	9306.93	1.37	0	-78988	9206	9012	8796	8602	8386	9110	8700	18	2640	100	5460	10	1	17681830	1634	14.09	7.19	12	8.52	656.00	1285.00	21100	20240625	-56.21	4975	20240823	85.73	21100	-56.21	20240625	4975	85.73	20240823	21100	-56.21	20240625	4975	85.73	20240823	5.09	N	464080	100	17 억	242099	N	N	50	N	N
106	20241211	161304	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8820	290	2	3.40	24210365230	2746224	142.53	8650	8990	8580	11080	5980	8530	8815.88	2.55	0	-206094	9096	8812	8296	8012	7496	8955	8155	18	2550	100	5280	10	1	17681830	1560	13.45	6.86	12	15.53	656.00	1285.00	21100	20240625	-58.20	4975	20240823	77.29	21100	-58.20	20240625	4975	77.29	20240823	21100	-58.20	20240625	4975	77.29	20240823	5.24	N	464080	100	17 억	450355	N	N	50	N	N
107	20241211	151208	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8790	260	2	3.05	23479707720	2663369	138.23	8650	8990	8580	11080	5980	8530	8815.80	2.55	0	-217435	9096	8812	8296	8012	7496	8955	8155	18	2550	100	5280	10	1	17681830	1554	13.40	6.84	12	15.06	656.00	1285.00	21100	20240625	-58.34	4975	20240823	76.68	21100	-58.34	20240625	4975	76.68	20240823	21100	-58.34	20240625	4975	76.68	20240823	5.24	N	464080	100	17 억	450355	N	N	0	N	N
108	20241211	141314	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8780	250	2	2.93	21863702650	2480073	128.72	8650	8990	8580	11080	5980	8530	8815.76	2.55	0	-250927	9096	8812	8296	8012	7496	8955	8155	18	2550	100	5280	10	1	17681830	1552	13.38	6.83	12	14.03	656.00	1285.00	21100	20240625	-58.39	4975	20240823	76.48	21100	-58.39	20240625	4975	76.48	20240823	21100	-58.39	20240625	4975	76.48	20240823	5.24	N	464080	100	17 억	450355	N	N	0	N	N
109	20241211	131315	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8810	280	2	3.28	20742739980	2352291	122.09	8650	8990	8580	11080	5980	8530	8818.11	2.55	0	-266081	9096	8812	8296	8012	7496	8955	8155	18	2550	100	5280	10	1	17681830	1558	13.43	6.86	12	13.30	656.00	1285.00	21100	20240625	-58.25	4975	20240823	77.09	21100	-58.25	20240625	4975	77.09	20240823	21100	-58.25	20240625	4975	77.09	20240823	5.24	N	464080	100	17 억	450355	N	N	0	N	N
110	20241211	121316	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8790	260	2	3.05	19505543470	2212364	114.83	8650	8990	8580	11080	5980	8530	8816.61	2.55	0	-254477	9096	8812	8296	8012	7496	8955	8155	18	2550	100	5280	10	1	17681830	1554	13.40	6.84	12	12.51	656.00	1285.00	21100	20240625	-58.34	4975	20240823	76.68	21100	-58.34	20240625	4975	76.68	20240823	21100	-58.34	20240625	4975	76.68	20240823	5.24	N	464080	100	17 억	450355	N	N	0	N	N
111	20241211	111312	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8760	230	2	2.70	18469678100	2094831	108.73	8650	8990	8580	11080	5980	8530	8816.80	2.55	0	-259179	9096	8812	8296	8012	7496	8955	8155	18	2550	100	5280	10	1	17681830	1549	13.35	6.82	12	11.85	656.00	1285.00	21100	20240625	-58.48	4975	20240823	76.08	21100	-58.48	20240625	4975	76.08	20240823	21100	-58.48	20240625	4975	76.08	20240823	5.24	N	464080	100	17 억	450355	N	N	0	N	N
112	20241211	101312	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8850	320	2	3.75	16482889950	1868919	97.00	8650	8990	8580	11080	5980	8530	8819.49	2.55	0	-248347	9096	8812	8296	8012	7496	8955	8155	18	2550	100	5280	10	1	17681830	1565	13.49	6.89	12	10.57	656.00	1285.00	21100	20240625	-58.06	4975	20240823	77.89	21100	-58.06	20240625	4975	77.89	20240823	21100	-58.06	20240625	4975	77.89	20240823	5.24	N	464080	100	17 억	450355	N	N	0	N	N
113	20241211	091318	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8850	320	2	3.75	5466715060	623574	32.36	8650	8900	8580	11080	5980	8530	8766.77	2.55	0	-38072	9096	8812	8296	8012	7496	8955	8155	18	2550	100	5280	10	1	17681830	1565	13.49	6.89	12	3.53	656.00	1285.00	21100	20240625	-58.06	4975	20240823	77.89	21100	-58.06	20240625	4975	77.89	20240823	21100	-58.06	20240625	4975	77.89	20240823	5.24	N	464080	100	17 억	450355	N	N	0	N	N
114	20241210	161301	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8530	680	2	8.66	15786006190	1888183	103.78	7930	8580	7780	10200	5500	7850	8360.24	1.70	0	149792	8743	8296	8043	7596	7343	8170	7470	18	2350	100	4860	10	1	17681830	1508	13.00	6.64	12	10.68	656.00	1285.00	21100	20240625	-59.57	4975	20240823	71.46	21100	-59.57	20240625	4975	71.46	20240823	21100	-59.57	20240625	4975	71.46	20240823	5.14	N	464080	100	17 억	300408	N	N	0	N	N
115	20241210	151303	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8530	680	2	8.66	15144760680	1813004	99.65	7930	8580	7780	10200	5500	7850	8353.42	1.70	0	141452	8743	8296	8043	7596	7343	8170	7470	18	2350	100	4860	10	1	17681830	1508	13.00	6.64	12	10.25	656.00	1285.00	21100	20240625	-59.57	4975	20240823	71.46	21100	-59.57	20240625	4975	71.46	20240823	21100	-59.57	20240625	4975	71.46	20240823	5.14	N	464080	100	17 억	300408	N	N	0	N	N
116	20241210	141303	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8530	680	2	8.66	13299457700	1595991	87.72	7930	8560	7780	10200	5500	7850	8333.05	1.70	0	147006	8743	8296	8043	7596	7343	8170	7470	18	2350	100	4860	10	1	17681830	1508	13.00	6.64	12	9.03	656.00	1285.00	21100	20240625	-59.57	4975	20240823	71.46	21100	-59.57	20240625	4975	71.46	20240823	21100	-59.57	20240625	4975	71.46	20240823	5.14	N	464080	100	17 억	300408	N	N	0	N	N
117	20241210	131305	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8370	520	2	6.62	11893138810	1429469	78.57	7930	8560	7780	10200	5500	7850	8319.98	1.70	0	165960	8743	8296	8043	7596	7343	8170	7470	18	2350	100	4860	10	1	17681830	1480	12.76	6.51	12	8.08	656.00	1285.00	21100	20240625	-60.33	4975	20240823	68.24	21100	-60.33	20240625	4975	68.24	20240823	21100	-60.33	20240625	4975	68.24	20240823	5.14	N	464080	100	17 억	300408	N	N	0	N	N
118	20241210	121301	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8230	380	2	4.84	11201418120	1346154	73.99	7930	8560	7780	10200	5500	7850	8321.07	1.70	0	158347	8743	8296	8043	7596	7343	8170	7470	18	2350	100	4860	10	1	17681830	1455	12.55	6.40	12	7.61	656.00	1285.00	21100	20240625	-61.00	4975	20240823	65.43	21100	-61.00	20240625	4975	65.43	20240823	21100	-61.00	20240625	4975	65.43	20240823	5.14	N	464080	100	17 억	300408	N	N	0	N	N
119	20241210	111302	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8410	560	2	7.13	9415428790	1132264	62.23	7930	8560	7780	10200	5500	7850	8315.59	1.70	0	193032	8743	8296	8043	7596	7343	8170	7470	18	2350	100	4860	10	1	17681830	1487	12.82	6.54	12	6.40	656.00	1285.00	21100	20240625	-60.14	4975	20240823	69.05	21100	-60.14	20240625	4975	69.05	20240823	21100	-60.14	20240625	4975	69.05	20240823	5.14	N	464080	100	17 억	300408	N	N	0	N	N
120	20241210	101303	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8310	460	2	5.86	8358743540	1006002	55.29	7930	8560	7780	10200	5500	7850	8308.89	1.70	0	196338	8743	8296	8043	7596	7343	8170	7470	18	2350	100	4860	10	1	17681830	1469	12.67	6.47	12	5.69	656.00	1285.00	21100	20240625	-60.62	4975	20240823	67.04	21100	-60.62	20240625	4975	67.04	20240823	21100	-60.62	20240625	4975	67.04	20240823	5.14	N	464080	100	17 억	300408	N	N	0	N	N
121	20241210	091311	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8190	340	2	4.33	2025047920	251866	13.84	7930	8210	7780	10200	5500	7850	8040.21	1.70	0	54130	8743	8296	8043	7596	7343	8170	7470	18	2350	100	4860	10	1	17681830	1448	12.48	6.37	12	1.42	656.00	1285.00	21100	20240625	-61.18	4975	20240823	64.62	21100	-61.18	20240625	4975	64.62	20240823	21100	-61.18	20240625	4975	64.62	20240823	5.14	N	464080	100	17 억	300408	N	N	0	N	N
122	20241209	161258	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7850	-650	5	-7.65	14359251590	1776319	40.87	8100	8490	7790	11050	5950	8500	8079.76	1.22	0	85302	9406	8952	8396	7942	7386	8675	7665	18	2550	100	5270	10	1	17681830	1388	11.97	6.11	12	10.05	656.00	1285.00	21100	20240625	-62.80	4975	20240823	57.79	21100	-62.80	20240625	4975	57.79	20240823	21100	-62.80	20240625	4975	57.79	20240823	5.34	N	464080	100	17 억	215410	N	N	1814	N	N
123	20241209	151301	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7940	-560	5	-6.59	13639184920	1684897	38.77	8100	8490	7790	11050	5950	8500	8089.62	1.22	0	55954	9406	8952	8396	7942	7386	8675	7665	18	2550	100	5270	10	1	17681830	1404	12.10	6.18	12	9.53	656.00	1285.00	21100	20240625	-62.37	4975	20240823	59.60	21100	-62.37	20240625	4975	59.60	20240823	21100	-62.37	20240625	4975	59.60	20240823	5.34	N	464080	100	17 억	215410	N	N	1814	N	N
124	20241209	141259	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7930	-570	5	-6.71	11153235370	1369025	31.50	8100	8490	7860	11050	5950	8500	8141.09	1.22	0	2181	9406	8952	8396	7942	7386	8675	7665	18	2550	100	5270	10	1	17681830	1402	12.09	6.17	12	7.74	656.00	1285.00	21100	20240625	-62.42	4975	20240823	59.40	21100	-62.42	20240625	4975	59.40	20240823	21100	-62.42	20240625	4975	59.40	20240823	5.34	N	464080	100	17 억	215410	N	N	1814	N	N
125	20241209	131304	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8020	-480	5	-5.65	10271740290	1258481	28.95	8100	8490	7860	11050	5950	8500	8156.01	1.22	0	-17624	9406	8952	8396	7942	7386	8675	7665	18	2550	100	5270	10	1	17681830	1418	12.23	6.24	12	7.12	656.00	1285.00	21100	20240625	-61.99	4975	20240823	61.21	21100	-61.99	20240625	4975	61.21	20240823	21100	-61.99	20240625	4975	61.21	20240823	5.34	N	464080	100	17 억	215410	N	N	1814	N	N
126	20241209	121259	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7980	-520	5	-6.12	9202272720	1124723	25.88	8100	8490	7860	11050	5950	8500	8175.48	1.22	0	-29119	9406	8952	8396	7942	7386	8675	7665	18	2550	100	5270	10	1	17681830	1411	12.16	6.21	12	6.36	656.00	1285.00	21100	20240625	-62.18	4975	20240823	60.40	21100	-62.18	20240625	4975	60.40	20240823	21100	-62.18	20240625	4975	60.40	20240823	5.34	N	464080	100	17 억	215410	N	N	1814	N	N
127	20241209	111300	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8150	-350	5	-4.12	6610016550	801218	18.43	8100	8490	8000	11050	5950	8500	8242.92	1.22	0	9178	9406	8952	8396	7942	7386	8675	7665	18	2550	100	5270	10	1	17681830	1441	12.42	6.34	12	4.53	656.00	1285.00	21100	20240625	-61.37	4975	20240823	63.82	21100	-61.37	20240625	4975	63.82	20240823	21100	-61.37	20240625	4975	63.82	20240823	5.34	N	464080	100	17 억	215410	N	N	1814	N	N
128	20241209	101256	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8400	-100	5	-1.18	5363390580	650186	14.96	8100	8490	8000	11050	5950	8500	8240.24	1.22	0	48852	9406	8952	8396	7942	7386	8675	7665	18	2550	100	5270	10	1	17681830	1485	12.80	6.54	12	3.68	656.00	1285.00	21100	20240625	-60.19	4975	20240823	68.84	21100	-60.19	20240625	4975	68.84	20240823	21100	-60.19	20240625	4975	68.84	20240823	5.34	N	464080	100	17 억	215410	N	N	1814	N	N
129	20241209	091250	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8400	-100	5	-1.18	1953798430	236894	5.45	8100	8400	8000	11050	5950	8500	8221.78	1.22	0	23164	9406	8952	8396	7942	7386	8675	7665	18	2550	100	5270	10	1	17681830	1485	12.80	6.54	12	1.34	656.00	1285.00	21100	20240625	-60.19	4975	20240823	68.84	21100	-60.19	20240625	4975	68.84	20240823	21100	-60.19	20240625	4975	68.84	20240823	5.34	N	464080	100	17 억	215410	N	N	1814	N	N
130	20241206	161248	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8500	100	2	1.19	36410169450	4300008	203.68	8600	8850	7840	10920	5880	8400	8467.58	0.65	0	90468	9313	8856	8603	8146	7893	8730	8020	18	2520	100	5200	10	1	17681830	1503	12.96	6.61	12	24.32	656.00	1285.00	21100	20240625	-59.72	4975	20240823	70.85	21100	-59.72	20240625	4975	70.85	20240823	21100	-59.72	20240625	4975	70.85	20240823	5.36	N	464080	100	17 억	114454	N	N	1801	N	N
131	20241206	151253	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8520	120	2	1.43	35167506340	4153723	196.75	8600	8850	7840	10920	5880	8400	8466.70	0.65	0	101549	9313	8856	8603	8146	7893	8730	8020	18	2520	100	5200	10	1	17681830	1506	12.99	6.63	12	23.49	656.00	1285.00	21100	20240625	-59.62	4975	20240823	71.26	21100	-59.62	20240625	4975	71.26	20240823	21100	-59.62	20240625	4975	71.26	20240823	5.36	N	464080	100	17 억	114454	N	N	0	N	N
132	20241206	141250	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8550	150	2	1.79	29190339750	3461477	163.96	8600	8850	7840	10920	5880	8400	8433.03	0.65	0	133138	9313	8856	8603	8146	7893	8730	8020	18	2520	100	5200	10	1	17681830	1512	13.03	6.65	12	19.58	656.00	1285.00	21100	20240625	-59.48	4975	20240823	71.86	21100	-59.48	20240625	4975	71.86	20240823	21100	-59.48	20240625	4975	71.86	20240823	5.36	N	464080	100	17 억	114454	N	N	0	N	N
133	20241206	131250	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8330	-70	5	-0.83	27244891630	3231655	153.07	8600	8850	7840	10920	5880	8400	8430.75	0.65	0	128986	9313	8856	8603	8146	7893	8730	8020	18	2520	100	5200	10	1	17681830	1473	12.70	6.48	12	18.28	656.00	1285.00	21100	20240625	-60.52	4975	20240823	67.44	21100	-60.52	20240625	4975	67.44	20240823	21100	-60.52	20240625	4975	67.44	20240823	5.36	N	464080	100	17 억	114454	N	N	0	N	N
134	20241206	121242	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8440	40	2	0.48	25824884400	3062288	145.05	8600	8850	7840	10920	5880	8400	8433.34	0.65	0	125506	9313	8856	8603	8146	7893	8730	8020	18	2520	100	5200	10	1	17681830	1492	12.87	6.57	12	17.32	656.00	1285.00	21100	20240625	-60.00	4975	20240823	69.65	21100	-60.00	20240625	4975	69.65	20240823	21100	-60.00	20240625	4975	69.65	20240823	5.36	N	464080	100	17 억	114454	N	N	0	N	N
135	20241206	111240	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8250	-150	5	-1.79	22535736450	2670163	126.48	8600	8850	7840	10920	5880	8400	8440.02	0.65	0	86949	9313	8856	8603	8146	7893	8730	8020	18	2520	100	5200	10	1	17681830	1459	12.58	6.42	12	15.10	656.00	1285.00	21100	20240625	-60.90	4975	20240823	65.83	21100	-60.90	20240625	4975	65.83	20240823	21100	-60.90	20240625	4975	65.83	20240823	5.36	N	464080	100	17 억	114454	N	N	0	N	N
136	20241206	101240	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8620	220	2	2.62	13966163940	1619810	76.72	8600	8850	8350	10920	5880	8400	8623.83	0.65	0	78584	9313	8856	8603	8146	7893	8730	8020	18	2520	100	5200	10	1	17681830	1524	13.14	6.71	12	9.16	656.00	1285.00	21100	20240625	-59.15	4975	20240823	73.27	21100	-59.15	20240625	4975	73.27	20240823	21100	-59.15	20240625	4975	73.27	20240823	5.36	N	464080	100	17 억	114454	N	N	0	N	N
137	20241206	091250	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8390	-10	5	-0.12	2933602190	343234	16.26	8600	8730	8350	10920	5880	8400	8552.49	0.65	0	-51725	9313	8856	8603	8146	7893	8730	8020	18	2520	100	5200	10	1	17681830	1484	12.79	6.53	12	1.94	656.00	1285.00	21100	20240625	-60.24	4975	20240823	68.64	21100	-60.24	20240625	4975	68.64	20240823	21100	-60.24	20240625	4975	68.64	20240823	5.36	N	464080	100	17 억	114454	N	N	0	N	N
138	20241205	161223	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8400	-230	5	-2.67	17806384810	2036820	45.84	8870	9060	8350	11210	6050	8630	8744.38	0.42	0	37426	10010	9320	8900	8210	7790	9110	8000	18	2580	100	5350	10	1	17681830	1485	12.80	6.54	12	11.52	656.00	1285.00	21100	20240625	-60.19	4975	20240823	68.84	21100	-60.19	20240625	4975	68.84	20240823	21100	-60.19	20240625	4975	68.84	20240823	4.46	N	464080	100	17 억	74877	N	N	78	N	N
139	20241205	151233	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8440	-190	5	-2.20	16702107870	1905463	42.89	8870	9060	8350	11210	6050	8630	8765.39	0.42	0	10800	10010	9320	8900	8210	7790	9110	8000	18	2580	100	5350	10	1	17681830	1492	12.87	6.57	12	10.78	656.00	1285.00	21100	20240625	-60.00	4975	20240823	69.65	21100	-60.00	20240625	4975	69.65	20240823	21100	-60.00	20240625	4975	69.65	20240823	4.46	N	464080	100	17 억	74877	N	N	78	N	N
140	20241205	141217	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8630	0	3	0.00	13694442560	1551426	34.92	8870	9060	8540	11210	6050	8630	8827.03	0.42	0	-43105	10010	9320	8900	8210	7790	9110	8000	18	2580	100	5350	10	1	17681830	1526	13.16	6.72	12	8.77	656.00	1285.00	21100	20240625	-59.10	4975	20240823	73.47	21100	-59.10	20240625	4975	73.47	20240823	21100	-59.10	20240625	4975	73.47	20240823	4.46	N	464080	100	17 억	74877	N	N	78	N	N
141	20241205	131227	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8710	80	2	0.93	12287165080	1387953	31.24	8870	9060	8690	11210	6050	8630	8852.76	0.42	0	-56072	10010	9320	8900	8210	7790	9110	8000	18	2580	100	5350	10	1	17681830	1540	13.28	6.78	12	7.85	656.00	1285.00	21100	20240625	-58.72	4975	20240823	75.08	21100	-58.72	20240625	4975	75.08	20240823	21100	-58.72	20240625	4975	75.08	20240823	4.46	N	464080	100	17 억	74877	N	N	78	N	N
142	20241205	121226	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8820	190	2	2.20	11300504680	1275376	28.70	8870	9060	8690	11210	6050	8630	8860.56	0.42	0	-51459	10010	9320	8900	8210	7790	9110	8000	18	2580	100	5350	10	1	17681830	1560	13.45	6.86	12	7.21	656.00	1285.00	21100	20240625	-58.20	4975	20240823	77.29	21100	-58.20	20240625	4975	77.29	20240823	21100	-58.20	20240625	4975	77.29	20240823	4.46	N	464080	100	17 억	74877	N	N	78	N	N
143	20241205	111225	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8830	200	2	2.32	10512288190	1186359	26.70	8870	9060	8690	11210	6050	8630	8861.01	0.42	0	-50081	10010	9320	8900	8210	7790	9110	8000	18	2580	100	5350	10	1	17681830	1561	13.46	6.87	12	6.71	656.00	1285.00	21100	20240625	-58.15	4975	20240823	77.49	21100	-58.15	20240625	4975	77.49	20240823	21100	-58.15	20240625	4975	77.49	20240823	4.46	N	464080	100	17 억	74877	N	N	78	N	N
144	20241205	101224	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8800	170	2	1.97	8788884480	991557	22.32	8870	9060	8690	11210	6050	8630	8863.77	0.42	0	-24798	10010	9320	8900	8210	7790	9110	8000	18	2580	100	5350	10	1	17681830	1556	13.41	6.85	12	5.61	656.00	1285.00	21100	20240625	-58.29	4975	20240823	76.88	21100	-58.29	20240625	4975	76.88	20240823	21100	-58.29	20240625	4975	76.88	20240823	4.46	N	464080	100	17 억	74877	N	N	78	N	N
145	20241205	091232	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8780	150	2	1.74	4554353450	511957	11.52	8870	9060	8710	11210	6050	8630	8896.07	0.42	0	-38924	10010	9320	8900	8210	7790	9110	8000	18	2580	100	5350	10	1	17681830	1552	13.38	6.83	12	2.90	656.00	1285.00	21100	20240625	-58.39	4975	20240823	76.48	21100	-58.39	20240625	4975	76.48	20240823	21100	-58.39	20240625	4975	76.48	20240823	4.46	N	464080	100	17 억	74877	N	N	78	N	N
146	20241204	161204	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8630	-1100	5	-11.31	38516832340	4323437	108.34	9350	9590	8480	12640	6820	9730	8909.68	0.14	0	30842	10336	10032	9866	9562	9396	9950	9480	18	2910	100	6030	10	1	17681830	1526	13.16	6.72	12	24.45	656.00	1285.00	21100	20240625	-59.10	4975	20240823	73.47	21100	-59.10	20240625	4975	73.47	20240823	21100	-59.10	20240625	4975	73.47	20240823	5.88	N	464080	100	17 억	24075	N	N	78	N	N
147	20241204	151206	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8650	-1080	5	-11.10	37411832730	4195307	105.13	9350	9590	8480	12640	6820	9730	8917.50	0.14	0	578	10336	10032	9866	9562	9396	9950	9480	18	2910	100	6030	10	1	17681830	1529	13.19	6.73	12	23.73	656.00	1285.00	21100	20240625	-59.00	4975	20240823	73.87	21100	-59.00	20240625	4975	73.87	20240823	21100	-59.00	20240625	4975	73.87	20240823	5.88	N	464080	100	17 억	24075	N	N	693	N	N
148	20241204	141208	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8660	-1070	5	-11.00	33971022150	3796570	95.13	9350	9590	8480	12640	6820	9730	8947.77	0.14	0	-24927	10336	10032	9866	9562	9396	9950	9480	18	2910	100	6030	10	1	17681830	1531	13.20	6.74	12	21.47	656.00	1285.00	21100	20240625	-58.96	4975	20240823	74.07	21100	-58.96	20240625	4975	74.07	20240823	21100	-58.96	20240625	4975	74.07	20240823	5.88	N	464080	100	17 억	24075	N	N	693	N	N
149	20241204	131201	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8870	-860	5	-8.84	31395649000	3504419	87.81	9350	9590	8480	12640	6820	9730	8958.82	0.14	0	-18146	10336	10032	9866	9562	9396	9950	9480	18	2910	100	6030	10	1	17681830	1568	13.52	6.90	12	19.82	656.00	1285.00	21100	20240625	-57.96	4975	20240823	78.29	21100	-57.96	20240625	4975	78.29	20240823	21100	-57.96	20240625	4975	78.29	20240823	5.88	N	464080	100	17 억	24075	N	N	693	N	N
150	20241204	121155	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8740	-990	5	-10.17	29106037660	3244499	81.30	9350	9590	8480	12640	6820	9730	8970.83	0.14	0	25354	10336	10032	9866	9562	9396	9950	9480	18	2910	100	6030	10	1	17681830	1545	13.32	6.80	12	18.35	656.00	1285.00	21100	20240625	-58.58	4975	20240823	75.68	21100	-58.58	20240625	4975	75.68	20240823	21100	-58.58	20240625	4975	75.68	20240823	5.88	N	464080	100	17 억	24075	N	N	693	N	N
151	20241204	111141	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8550	-1180	5	-12.13	25058505470	2774161	69.51	9350	9590	8530	12640	6820	9730	9032.76	0.14	0	-2242	10336	10032	9866	9562	9396	9950	9480	18	2910	100	6030	10	1	17681830	1512	13.03	6.65	12	15.69	656.00	1285.00	21100	20240625	-59.48	4975	20240823	71.86	21100	-59.48	20240625	4975	71.86	20240823	21100	-59.48	20240625	4975	71.86	20240823	5.88	N	464080	100	17 억	24075	N	N	693	N	N
152	20241204	101143	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9040	-690	5	-7.09	18091568100	1976758	49.53	9350	9590	8720	12640	6820	9730	9152.07	0.14	0	20838	10336	10032	9866	9562	9396	9950	9480	18	2910	100	6030	10	1	17681830	1598	13.78	7.04	12	11.18	656.00	1285.00	21100	20240625	-57.16	4975	20240823	81.71	21100	-57.16	20240625	4975	81.71	20240823	21100	-57.16	20240625	4975	81.71	20240823	5.88	N	464080	100	17 억	24075	N	N	693	N	N
153	20241204	091208	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9500	-230	5	-2.36	3877210210	410596	10.29	9350	9590	9330	12640	6820	9730	9442.71	0.14	0	81322	10336	10032	9866	9562	9396	9950	9480	18	2910	100	6030	10	1	17681830	1680	14.48	7.39	12	2.32	656.00	1285.00	21100	20240625	-54.98	4975	20240823	90.95	21100	-54.98	20240625	4975	90.95	20240823	21100	-54.98	20240625	4975	90.95	20240823	5.88	N	464080	100	17 억	24075	N	N	693	N	N
154	20241203	161250	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9730	-520	5	-5.07	38661761440	3898993	41.46	9960	10170	9700	13320	7180	10250	9916.51	0.39	0	-44339	10836	10542	9956	9662	9076	10690	9810	18	3070	100	6350	10	1	17681830	1720	14.83	7.57	12	22.05	656.00	1285.00	21100	20240625	-53.89	4975	20240823	95.58	21100	-53.89	20240625	4975	95.58	20240823	21100	-53.89	20240625	4975	95.58	20240823	5.44	N	464080	100	17 억	69139	N	N	693	N	N
155	20241203	151349	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9790	-460	5	-4.49	37276005760	3756734	39.95	9960	10170	9700	13320	7180	10250	9922.10	0.39	0	-45026	10836	10542	9956	9662	9076	10690	9810	18	3070	100	6350	10	1	17681830	1731	14.92	7.62	12	21.25	656.00	1285.00	21100	20240625	-53.60	4975	20240823	96.78	21100	-53.60	20240625	4975	96.78	20240823	21100	-53.60	20240625	4975	96.78	20240823	5.44	N	464080	100	17 억	69139	N	N	1206	N	N
156	20241203	141318	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9850	-400	5	-3.90	34705671520	3494753	37.16	9960	10170	9700	13320	7180	10250	9930.43	0.39	0	-36821	10836	10542	9956	9662	9076	10690	9810	18	3070	100	6350	10	1	17681830	1742	15.02	7.67	12	19.76	656.00	1285.00	21100	20240625	-53.32	4975	20240823	97.99	21100	-53.32	20240625	4975	97.99	20240823	21100	-53.32	20240625	4975	97.99	20240823	5.44	N	464080	100	17 억	69139	N	N	1206	N	N
157	20241203	131318	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9810	-440	5	-4.29	32518725770	3271651	34.79	9960	10170	9700	13320	7180	10250	9939.17	0.39	0	-44308	10836	10542	9956	9662	9076	10690	9810	18	3070	100	6350	10	1	17681830	1735	14.95	7.63	12	18.50	656.00	1285.00	21100	20240625	-53.51	4975	20240823	97.19	21100	-53.51	20240625	4975	97.19	20240823	21100	-53.51	20240625	4975	97.19	20240823	5.44	N	464080	100	17 억	69139	N	N	1206	N	N
158	20241203	121341	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9940	-310	5	-3.02	30846736590	3102250	32.99	9960	10170	9700	13320	7180	10250	9942.95	0.39	0	-36084	10836	10542	9956	9662	9076	10690	9810	18	3070	100	6350	10	1	17681830	1758	15.15	7.74	12	17.54	656.00	1285.00	21100	20240625	-52.89	4975	20240823	99.80	21100	-52.89	20240625	4975	99.80	20240823	21100	-52.89	20240625	4975	99.80	20240823	5.44	N	464080	100	17 억	69139	N	N	1206	N	N
159	20241203	111307	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9880	-370	5	-3.61	28691306460	2884836	30.68	9960	10170	9700	13320	7180	10250	9945.14	0.39	0	-18257	10836	10542	9956	9662	9076	10690	9810	18	3070	100	6350	10	1	17681830	1747	15.06	7.69	12	16.32	656.00	1285.00	21100	20240625	-53.18	4975	20240823	98.59	21100	-53.18	20240625	4975	98.59	20240823	21100	-53.18	20240625	4975	98.59	20240823	5.44	N	464080	100	17 억	69139	N	N	1206	N	N
160	20241203	101255	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9920	-330	5	-3.22	23860661980	2398825	25.51	9960	10170	9700	13320	7180	10250	9946.30	0.39	0	19233	10836	10542	9956	9662	9076	10690	9810	18	3070	100	6350	10	1	17681830	1754	15.12	7.72	12	13.57	656.00	1285.00	21100	20240625	-52.99	4975	20240823	99.40	21100	-52.99	20240625	4975	99.40	20240823	21100	-52.99	20240625	4975	99.40	20240823	5.44	N	464080	100	17 억	69139	N	N	1206	N	N
161	20241203	091243	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10060	-190	5	-1.85	9772070460	973812	10.36	9960	10170	9950	13320	7180	10250	10033.97	0.39	0	48137	10836	10542	9956	9662	9076	10690	9810	18	3070	100	6350	10	1	17681830	1779	15.34	7.83	12	5.51	656.00	1285.00	21100	20240625	-52.32	4975	20240823	102.21	21100	-52.32	20240625	4975	102.21	20240823	21100	-52.32	20240625	4975	102.21	20240823	5.44	N	464080	100	17 억	69139	N	N	1206	N	N
162	20241202	161223	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10250	880	2	9.39	90391440250	9172793	58.68	9700	10250	9370	12180	6560	9370	9851.44	0.31	0	2856	10836	10102	9706	8972	8576	9905	8775	18	2810	100	5800	10	1	17681830	1812	15.62	7.98	12	51.88	656.00	1285.00	21100	20240625	-51.42	4975	20240823	106.03	21100	-51.42	20240625	4975	106.03	20240823	21100	-51.42	20240625	4975	106.03	20240823	5.54	N	464080	100	17 억	55172	N	N	1206	N	N
163	20241202	151435	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10150	780	2	8.32	82859254450	8433709	53.95	9700	10180	9370	12180	6560	9370	9824.77	0.31	0	21499	10836	10102	9706	8972	8576	9905	8775	18	2810	100	5800	10	1	17681830	1795	15.47	7.90	12	47.70	656.00	1285.00	21100	20240625	-51.90	4975	20240823	104.02	21100	-51.90	20240625	4975	104.02	20240823	21100	-51.90	20240625	4975	104.02	20240823	5.54	N	464080	100	17 억	55172	N	N	169	N	N
164	20241202	141333	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9790	420	2	4.48	49268409400	5074653	32.46	9700	9940	9370	12180	6560	9370	9708.73	0.31	0	78255	10836	10102	9706	8972	8576	9905	8775	18	2810	100	5800	10	1	17681830	1731	14.92	7.62	12	28.70	656.00	1285.00	21100	20240625	-53.60	4975	20240823	96.78	21100	-53.60	20240625	4975	96.78	20240823	21100	-53.60	20240625	4975	96.78	20240823	5.54	N	464080	100	17 억	55172	N	N	169	N	N
165	20241202	131245	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9600	230	2	2.45	41895087600	4316824	27.61	9700	9940	9370	12180	6560	9370	9705.07	0.31	0	69887	10836	10102	9706	8972	8576	9905	8775	18	2810	100	5800	10	1	17681830	1697	14.63	7.47	12	24.41	656.00	1285.00	21100	20240625	-54.50	4975	20240823	92.96	21100	-54.50	20240625	4975	92.96	20240823	21100	-54.50	20240625	4975	92.96	20240823	5.54	N	464080	100	17 억	55172	N	N	169	N	N
166	20241202	121307	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9520	150	2	1.60	38999560920	4011539	25.66	9700	9940	9440	12180	6560	9370	9721.85	0.31	0	87295	10836	10102	9706	8972	8576	9905	8775	18	2810	100	5800	10	1	17681830	1683	14.51	7.41	12	22.69	656.00	1285.00	21100	20240625	-54.88	4975	20240823	91.36	21100	-54.88	20240625	4975	91.36	20240823	21100	-54.88	20240625	4975	91.36	20240823	5.54	N	464080	100	17 억	55172	N	N	169	N	N
167	20241202	111203	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9600	230	2	2.45	36252467510	3723830	23.82	9700	9940	9440	12180	6560	9370	9735.27	0.31	0	117701	10836	10102	9706	8972	8576	9905	8775	18	2810	100	5800	10	1	17681830	1697	14.63	7.47	12	21.06	656.00	1285.00	21100	20240625	-54.50	4975	20240823	92.96	21100	-54.50	20240625	4975	92.96	20240823	21100	-54.50	20240625	4975	92.96	20240823	5.54	N	464080	100	17 억	55172	N	N	169	N	N
168	20241202	101214	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9860	490	2	5.23	26508441440	2727762	17.45	9700	9940	9440	12180	6560	9370	9718.02	0.31	0	90602	10836	10102	9706	8972	8576	9905	8775	18	2810	100	5800	10	1	17681830	1743	15.03	7.67	12	15.43	656.00	1285.00	21100	20240625	-53.27	4975	20240823	98.19	21100	-53.27	20240625	4975	98.19	20240823	21100	-53.27	20240625	4975	98.19	20240823	5.54	N	464080	100	17 억	55172	N	N	169	N	N
169	20241202	091209	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9750	380	2	4.06	11856455240	1214162	7.77	9700	9940	9650	12180	6560	9370	9765.14	0.31	0	-1013	10836	10102	9706	8972	8576	9905	8775	18	2810	100	5800	10	1	17681830	1724	14.86	7.59	12	6.87	656.00	1285.00	21100	20240625	-53.79	4975	20240823	95.98	21100	-53.79	20240625	4975	95.98	20240823	21100	-53.79	20240625	4975	95.98	20240823	5.54	N	464080	100	17 억	55172	N	N	169	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History