KissMeData/290660/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	marketWarningCode	shortOverheated
2	20241231	161152	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	884	-6	5	-0.67	5734621	6488	9.83	890	898	868	1157	623	890	883.88	0.15	-1391	-1391	929	909	892	872	855	901	864	230	267	500	640	1	1	46081399	407	-4.31	1.18	12	0.01	-205.00	749.00	1580	20240131	-44.05	671	20241209	31.74	1580	-44.05	20240131	671	31.74	20241209	1580	-44.05	20240131	671	31.74	20241209	N	290660	500	230 억	68934	N	N	N	00	N
3	20241231	151136	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	884	-6	5	-0.67	5734621	6488	9.83	890	898	868	1157	623	890	883.88	0.15	-1391	-1391	929	909	892	872	855	901	864	230	267	500	640	1	1	46081399	407	-4.31	1.18	12	0.01	-205.00	749.00	1580	20240131	-44.05	671	20241209	31.74	1580	-44.05	20240131	671	31.74	20241209	1580	-44.05	20240131	671	31.74	20241209	N	290660	500	230 억	68934	N	N	N	00	N
4	20241231	141152	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	884	-6	5	-0.67	5734621	6488	9.83	890	898	868	1157	623	890	883.88	0.15	-1391	-1391	929	909	892	872	855	901	864	230	267	500	640	1	1	46081399	407	-4.31	1.18	12	0.01	-205.00	749.00	1580	20240131	-44.05	671	20241209	31.74	1580	-44.05	20240131	671	31.74	20241209	1580	-44.05	20240131	671	31.74	20241209	N	290660	500	230 억	68934	N	N	N	00	N
5	20241231	131152	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	884	-6	5	-0.67	5734621	6488	9.83	890	898	868	1157	623	890	883.88	0.15	-1391	-1391	929	909	892	872	855	901	864	230	267	500	640	1	1	46081399	407	-4.31	1.18	12	0.01	-205.00	749.00	1580	20240131	-44.05	671	20241209	31.74	1580	-44.05	20240131	671	31.74	20241209	1580	-44.05	20240131	671	31.74	20241209	N	290660	500	230 억	68934	N	N	N	00	N
6	20241231	121151	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	884	-6	5	-0.67	5734621	6488	9.83	890	898	868	1157	623	890	883.88	0.15	-1391	-1391	929	909	892	872	855	901	864	230	267	500	640	1	1	46081399	407	-4.31	1.18	12	0.01	-205.00	749.00	1580	20240131	-44.05	671	20241209	31.74	1580	-44.05	20240131	671	31.74	20241209	1580	-44.05	20240131	671	31.74	20241209	N	290660	500	230 억	68934	N	N	N	00	N
7	20241231	111150	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	884	-6	5	-0.67	5734621	6488	9.83	890	898	868	1157	623	890	883.88	0.15	-1391	-1391	929	909	892	872	855	901	864	230	267	500	640	1	1	46081399	407	-4.31	1.18	12	0.01	-205.00	749.00	1580	20240131	-44.05	671	20241209	31.74	1580	-44.05	20240131	671	31.74	20241209	1580	-44.05	20240131	671	31.74	20241209	N	290660	500	230 억	68934	N	N	N	00	N
8	20241231	101144	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	884	-6	5	-0.67	5734621	6488	9.83	890	898	868	1157	623	890	883.88	0.15	-1391	-1391	929	909	892	872	855	901	864	230	267	500	640	1	1	46081399	407	-4.31	1.18	12	0.01	-205.00	749.00	1580	20240131	-44.05	671	20241209	31.74	1580	-44.05	20240131	671	31.74	20241209	1580	-44.05	20240131	671	31.74	20241209	N	290660	500	230 억	68934	N	N	N	00	N
9	20241231	091146	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	884	-6	5	-0.67	5734621	6488	9.83	890	898	868	1157	623	890	883.88	0.15	-1391	-1391	929	909	892	872	855	901	864	230	267	500	640	1	1	46081399	407	-4.31	1.18	12	0.01	-205.00	749.00	1580	20240131	-44.05	671	20241209	31.74	1580	-44.05	20240131	671	31.74	20241209	1580	-44.05	20240131	671	31.74	20241209	N	290660	500	230 억	68934	N	N	N	00	N
10	20241230	161144	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	884	-6	5	-0.67	5734621	6488	9.83	890	898	868	1157	623	890	883.88	0.15	0	-1391	929	909	892	872	855	901	864	230	267	500	640	1	1	46081399	407	-4.31	1.18	12	0.01	-205.00	749.00	1580	20240131	-44.05	671	20241209	31.74	1580	-44.05	20240131	671	31.74	20241209	1580	-44.05	20240131	671	31.74	20241209	N	290660	500	230 억	70325	N	N	N	00	N
11	20241230	151148	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	888	-2	5	-0.22	5295488	5989	9.07	890	898	868	1157	623	890	884.20	0.15	0	-1390	929	909	892	872	855	901	864	230	267	500	640	1	1	46081399	409	-4.33	1.19	12	0.01	-205.00	749.00	1580	20240131	-43.80	671	20241209	32.34	1580	-43.80	20240131	671	32.34	20241209	1580	-43.80	20240131	671	32.34	20241209	N	290660	500	230 억	70325	N	N	N	00	N
12	20241230	141148	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	887	-3	5	-0.34	5199591	5881	8.91	890	898	868	1157	623	890	884.13	0.15	0	-1387	929	909	892	872	855	901	864	230	267	500	640	1	1	46081399	409	-4.33	1.18	12	0.01	-205.00	749.00	1580	20240131	-43.86	671	20241209	32.19	1580	-43.86	20240131	671	32.19	20241209	1580	-43.86	20240131	671	32.19	20241209	N	290660	500	230 억	70325	N	N	N	00	N
13	20241230	131149	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	875	-15	5	-1.69	5189921	5870	8.89	890	898	868	1157	623	890	884.14	0.15	0	-1387	929	909	892	872	855	901	864	230	267	500	640	1	1	46081399	403	-4.27	1.17	12	0.01	-205.00	749.00	1580	20240131	-44.62	671	20241209	30.40	1580	-44.62	20240131	671	30.40	20241209	1580	-44.62	20240131	671	30.40	20241209	N	290660	500	230 억	70325	N	N	N	00	N
14	20241230	121144	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	888	-2	5	-0.22	4892467	5535	8.39	890	898	868	1157	623	890	883.91	0.15	0	-1235	929	909	892	872	855	901	864	230	267	500	640	1	1	46081399	409	-4.33	1.19	12	0.01	-205.00	749.00	1580	20240131	-43.80	671	20241209	32.34	1580	-43.80	20240131	671	32.34	20241209	1580	-43.80	20240131	671	32.34	20241209	N	290660	500	230 억	70325	N	N	N	00	N
15	20241230	111146	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	880	-10	5	-1.12	3710745	4185	6.34	890	898	879	1157	623	890	886.68	0.15	0	-1252	929	909	892	872	855	901	864	230	267	500	640	1	1	46081399	406	-4.29	1.17	12	0.01	-205.00	749.00	1580	20240131	-44.30	671	20241209	31.15	1580	-44.30	20240131	671	31.15	20241209	1580	-44.30	20240131	671	31.15	20241209	N	290660	500	230 억	70325	N	N	N	00	N
16	20241230	101146	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	890	0	3	0.00	3409905	3844	5.82	890	898	879	1157	623	890	887.07	0.15	0	-984	929	909	892	872	855	901	864	230	267	500	640	1	1	46081399	410	-4.34	1.19	12	0.01	-205.00	749.00	1580	20240131	-43.67	671	20241209	32.64	1580	-43.67	20240131	671	32.64	20241209	1580	-43.67	20240131	671	32.64	20241209	N	290660	500	230 억	70325	N	N	N	00	N
17	20241230	091148	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	887	-3	5	-0.34	33715	38	0.06	890	890	887	1157	623	890	887.24	0.15	0	0	929	909	892	872	855	901	864	230	267	500	640	1	1	46081399	409	-4.33	1.18	12	0.00	-205.00	749.00	1580	20240131	-43.86	671	20241209	32.19	1580	-43.86	20240131	671	32.19	20241209	1580	-43.86	20240131	671	32.19	20241209	N	290660	500	230 억	70325	N	N	N	00	N
18	20241227	161141	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	890	-6	5	-0.67	59429127	66004	89.36	896	912	875	1164	628	896	900.39	0.17	0	-6023	927	911	889	873	851	919	881	230	268	500	640	1	1	46081399	410	-4.34	1.19	12	0.14	-205.00	749.00	1580	20240131	-43.67	671	20241209	32.64	1580	-43.67	20240131	671	32.64	20241209	1580	-43.67	20240131	671	32.64	20241209	N	290660	500	230 억	76348	N	N	N	00	N
19	20241227	151140	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	889	-7	5	-0.78	58335479	64767	87.68	896	912	883	1164	628	896	900.70	0.17	0	-5817	927	911	889	873	851	919	881	230	268	500	640	1	1	46081399	410	-4.34	1.19	12	0.14	-205.00	749.00	1580	20240131	-43.73	671	20241209	32.49	1580	-43.73	20240131	671	32.49	20241209	1580	-43.73	20240131	671	32.49	20241209	N	290660	500	230 억	76348	N	N	N	00	N
20	20241227	141143	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	889	-7	5	-0.78	58334590	64766	87.68	896	912	883	1164	628	896	900.70	0.17	0	-5817	927	911	889	873	851	919	881	230	268	500	640	1	1	46081399	410	-4.34	1.19	12	0.14	-205.00	749.00	1580	20240131	-43.73	671	20241209	32.49	1580	-43.73	20240131	671	32.49	20241209	1580	-43.73	20240131	671	32.49	20241209	N	290660	500	230 억	76348	N	N	N	00	N
21	20241227	131141	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	891	-5	5	-0.56	58086962	64487	87.30	896	912	883	1164	628	896	900.75	0.17	0	-5781	927	911	889	873	851	919	881	230	268	500	640	1	1	46081399	411	-4.35	1.19	12	0.14	-205.00	749.00	1580	20240131	-43.61	671	20241209	32.79	1580	-43.61	20240131	671	32.79	20241209	1580	-43.61	20240131	671	32.79	20241209	N	290660	500	230 억	76348	N	N	N	00	N
22	20241227	121142	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	899	3	2	0.33	53006068	58762	79.55	896	912	885	1164	628	896	902.05	0.17	0	-5503	927	911	889	873	851	919	881	230	268	500	640	1	1	46081399	414	-4.39	1.20	12	0.13	-205.00	749.00	1580	20240131	-43.10	671	20241209	33.98	1580	-43.10	20240131	671	33.98	20241209	1580	-43.10	20240131	671	33.98	20241209	N	290660	500	230 억	76348	N	N	N	00	N
23	20241227	111141	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	895	-1	5	-0.11	51523417	57094	77.29	896	912	885	1164	628	896	902.43	0.17	0	-5452	927	911	889	873	851	919	881	230	268	500	640	1	1	46081399	412	-4.37	1.19	12	0.12	-205.00	749.00	1580	20240131	-43.35	671	20241209	33.38	1580	-43.35	20240131	671	33.38	20241209	1580	-43.35	20240131	671	33.38	20241209	N	290660	500	230 억	76348	N	N	N	00	N
24	20241227	101139	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	904	8	2	0.89	41796313	46331	62.72	896	912	885	1164	628	896	902.12	0.17	0	-5027	927	911	889	873	851	919	881	230	268	500	640	1	1	46081399	417	-4.41	1.21	12	0.10	-205.00	749.00	1580	20240131	-42.78	671	20241209	34.72	1580	-42.78	20240131	671	34.72	20241209	1580	-42.78	20240131	671	34.72	20241209	N	290660	500	230 억	76348	N	N	N	00	N
25	20241227	091144	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	909	13	2	1.45	11118985	12342	16.71	896	910	885	1164	628	896	900.91	0.17	0	-5543	927	911	889	873	851	919	881	230	268	500	640	1	1	46081399	419	-4.43	1.21	12	0.03	-205.00	749.00	1580	20240131	-42.47	671	20241209	35.47	1580	-42.47	20240131	671	35.47	20241209	1580	-42.47	20240131	671	35.47	20241209	N	290660	500	230 억	76348	N	N	N	00	N
26	20241226	161135	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	896	4	2	0.45	66301939	73866	128.90	892	905	867	1159	625	892	897.60	0.18	0	-6599	908	899	886	877	864	904	882	230	267	500	640	1	1	46081399	413	-4.37	1.20	12	0.16	-205.00	749.00	1580	20240131	-43.29	671	20241209	33.53	1580	-43.29	20240131	671	33.53	20241209	1580	-43.29	20240131	671	33.53	20241209	N	290660	500	230 억	82947	N	N	N	00	N
27	20241226	151132	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	899	7	2	0.78	65332121	72779	127.00	892	905	867	1159	625	892	897.68	0.18	0	-6599	908	899	886	877	864	904	882	230	267	500	640	1	1	46081399	414	-4.39	1.20	12	0.16	-205.00	749.00	1580	20240131	-43.10	671	20241209	33.98	1580	-43.10	20240131	671	33.98	20241209	1580	-43.10	20240131	671	33.98	20241209	N	290660	500	230 억	82947	N	N	N	00	N
28	20241226	141131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	898	6	2	0.67	56794518	63244	110.36	892	905	867	1159	625	892	898.03	0.18	0	-6555	908	899	886	877	864	904	882	230	267	500	640	1	1	46081399	414	-4.38	1.20	12	0.14	-205.00	749.00	1580	20240131	-43.16	671	20241209	33.83	1580	-43.16	20240131	671	33.83	20241209	1580	-43.16	20240131	671	33.83	20241209	N	290660	500	230 억	82947	N	N	N	00	N
29	20241226	131132	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	890	-2	5	-0.22	40321306	44935	78.41	892	905	867	1159	625	892	897.33	0.18	0	-5608	908	899	886	877	864	904	882	230	267	500	640	1	1	46081399	410	-4.34	1.19	12	0.10	-205.00	749.00	1580	20240131	-43.67	671	20241209	32.64	1580	-43.67	20240131	671	32.64	20241209	1580	-43.67	20240131	671	32.64	20241209	N	290660	500	230 억	82947	N	N	N	00	N
30	20241226	121129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	900	8	2	0.90	39297896	43783	76.40	892	905	867	1159	625	892	897.56	0.18	0	-5608	908	899	886	877	864	904	882	230	267	500	640	1	1	46081399	415	-4.39	1.20	12	0.10	-205.00	749.00	1580	20240131	-43.04	671	20241209	34.13	1580	-43.04	20240131	671	34.13	20241209	1580	-43.04	20240131	671	34.13	20241209	N	290660	500	230 억	82947	N	N	N	00	N
31	20241226	111129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	900	8	2	0.90	32466155	36179	63.13	892	905	867	1159	625	892	897.38	0.18	0	-4227	908	899	886	877	864	904	882	230	267	500	640	1	1	46081399	415	-4.39	1.20	12	0.08	-205.00	749.00	1580	20240131	-43.04	671	20241209	34.13	1580	-43.04	20240131	671	34.13	20241209	1580	-43.04	20240131	671	34.13	20241209	N	290660	500	230 억	82947	N	N	N	00	N
32	20241226	101132	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	901	9	2	1.01	26529403	29588	51.63	892	905	867	1159	625	892	896.63	0.18	0	-4166	908	899	886	877	864	904	882	230	267	500	640	1	1	46081399	415	-4.40	1.20	12	0.06	-205.00	749.00	1580	20240131	-42.97	671	20241209	34.28	1580	-42.97	20240131	671	34.28	20241209	1580	-42.97	20240131	671	34.28	20241209	N	290660	500	230 억	82947	N	N	N	00	N
33	20241226	091133	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	881	-11	5	-1.23	282409	319	0.56	892	892	881	1159	625	892	884.55	0.18	0	-7	908	899	886	877	864	904	882	230	267	500	640	1	1	46081399	406	-4.30	1.18	12	0.00	-205.00	749.00	1580	20240131	-44.24	671	20241209	31.30	1580	-44.24	20240131	671	31.30	20241209	1580	-44.24	20240131	671	31.30	20241209	N	290660	500	230 억	82947	N	N	N	00	N
34	20241224	161131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	892	5	2	0.56	50736550	57307	26.15	887	895	873	1153	621	887	885.31	0.18	0	-348	947	916	870	839	793	932	855	230	266	500	630	1	1	46081399	411	-4.35	1.19	12	0.12	-205.00	749.00	1580	20240131	-43.54	671	20241209	32.94	1580	-43.54	20240131	671	32.94	20241209	1580	-43.54	20240131	671	32.94	20241209	N	290660	500	230 억	83129	N	N	N	00	N
35	20241224	151130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	886	-1	5	-0.11	49460135	55874	25.49	887	895	873	1153	621	887	885.21	0.18	0	441	947	916	870	839	793	932	855	230	266	500	630	1	1	46081399	408	-4.32	1.18	12	0.12	-205.00	749.00	1580	20240131	-43.92	671	20241209	32.04	1580	-43.92	20240131	671	32.04	20241209	1580	-43.92	20240131	671	32.04	20241209	N	290660	500	230 억	83129	N	N	N	00	N
36	20241224	141128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	890	3	2	0.34	41343274	46735	21.32	887	895	873	1153	621	887	884.63	0.18	0	336	947	916	870	839	793	932	855	230	266	500	630	1	1	46081399	410	-4.34	1.19	12	0.10	-205.00	749.00	1580	20240131	-43.67	671	20241209	32.64	1580	-43.67	20240131	671	32.64	20241209	1580	-43.67	20240131	671	32.64	20241209	N	290660	500	230 억	83129	N	N	N	00	N
37	20241224	131129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	884	-3	5	-0.34	6835533	7806	3.56	887	887	873	1153	621	887	875.68	0.18	0	-1041	947	916	870	839	793	932	855	230	266	500	630	1	1	46081399	407	-4.31	1.18	12	0.02	-205.00	749.00	1580	20240131	-44.05	671	20241209	31.74	1580	-44.05	20240131	671	31.74	20241209	1580	-44.05	20240131	671	31.74	20241209	N	290660	500	230 억	83129	N	N	N	00	N
38	20241224	121130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	885	-2	5	-0.23	4210261	4805	2.19	887	887	873	1153	621	887	876.22	0.18	0	-1042	947	916	870	839	793	932	855	230	266	500	630	1	1	46081399	408	-4.32	1.18	12	0.01	-205.00	749.00	1580	20240131	-43.99	671	20241209	31.89	1580	-43.99	20240131	671	31.89	20241209	1580	-43.99	20240131	671	31.89	20241209	N	290660	500	230 억	83129	N	N	N	00	N
39	20241224	111131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	876	-11	5	-1.24	2880162	3291	1.50	887	887	873	1153	621	887	875.16	0.18	0	-1075	947	916	870	839	793	932	855	230	266	500	630	1	1	46081399	404	-4.27	1.17	12	0.01	-205.00	749.00	1580	20240131	-44.56	671	20241209	30.55	1580	-44.56	20240131	671	30.55	20241209	1580	-44.56	20240131	671	30.55	20241209	N	290660	500	230 억	83129	N	N	N	00	N
40	20241224	101129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	885	-2	5	-0.23	1007033	1147	0.52	887	887	874	1153	621	887	877.97	0.18	0	-974	947	916	870	839	793	932	855	230	266	500	630	1	1	46081399	408	-4.32	1.18	12	0.00	-205.00	749.00	1580	20240131	-43.99	671	20241209	31.89	1580	-43.99	20240131	671	31.89	20241209	1580	-43.99	20240131	671	31.89	20241209	N	290660	500	230 억	83129	N	N	N	00	N
41	20241224	091136	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	887	0	3	0.00	10644	12	0.01	887	887	887	1153	621	887	887.00	0.18	0	0	947	916	870	839	793	932	855	230	266	500	630	1	1	46081399	409	-4.33	1.18	12	0.00	-205.00	749.00	1580	20240131	-43.86	671	20241209	32.19	1580	-43.86	20240131	671	32.19	20241209	1580	-43.86	20240131	671	32.19	20241209	N	290660	500	230 억	83129	N	N	N	00	N
42	20241223	161121	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	887	58	2	7.00	193025632	219188	1062.21	829	901	824	1077	581	829	880.64	0.13	0	22183	923	875	852	804	781	864	793	230	248	500	590	1	1	46081399	409	-4.33	1.18	12	0.48	-205.00	749.00	1580	20240131	-43.86	671	20241209	32.19	1580	-43.86	20240131	671	32.19	20241209	1580	-43.86	20240131	671	32.19	20241209	N	290660	500	230 억	61251	N	N	N	00	N
43	20241223	151126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	869	40	2	4.83	190274625	216057	1047.04	829	901	824	1077	581	829	880.67	0.13	0	20628	923	875	852	804	781	864	793	230	248	500	590	1	1	46081399	400	-4.24	1.16	12	0.47	-205.00	749.00	1580	20240131	-45.00	671	20241209	29.51	1580	-45.00	20240131	671	29.51	20241209	1580	-45.00	20240131	671	29.51	20241209	N	290660	500	230 억	61251	N	N	N	00	N
44	20241223	141121	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	878	49	2	5.91	184832873	209815	1016.79	829	901	824	1077	581	829	880.93	0.13	0	17343	923	875	852	804	781	864	793	230	248	500	590	1	1	46081399	405	-4.28	1.17	12	0.46	-205.00	749.00	1580	20240131	-44.43	671	20241209	30.85	1580	-44.43	20240131	671	30.85	20241209	1580	-44.43	20240131	671	30.85	20241209	N	290660	500	230 억	61251	N	N	N	00	N
45	20241223	131121	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	884	55	2	6.63	183998045	208865	1012.19	829	901	824	1077	581	829	880.94	0.13	0	17027	923	875	852	804	781	864	793	230	248	500	590	1	1	46081399	407	-4.31	1.18	12	0.45	-205.00	749.00	1580	20240131	-44.05	671	20241209	31.74	1580	-44.05	20240131	671	31.74	20241209	1580	-44.05	20240131	671	31.74	20241209	N	290660	500	230 억	61251	N	N	N	00	N
46	20241223	121123	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	884	55	2	6.63	179979726	204307	990.10	829	901	824	1077	581	829	880.93	0.13	0	16688	923	875	852	804	781	864	793	230	248	500	590	1	1	46081399	407	-4.31	1.18	12	0.44	-205.00	749.00	1580	20240131	-44.05	671	20241209	31.74	1580	-44.05	20240131	671	31.74	20241209	1580	-44.05	20240131	671	31.74	20241209	N	290660	500	230 억	61251	N	N	N	00	N
47	20241223	111120	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	884	55	2	6.63	176744791	200658	972.42	829	901	824	1077	581	829	880.83	0.13	0	16873	923	875	852	804	781	864	793	230	248	500	590	1	1	46081399	407	-4.31	1.18	12	0.44	-205.00	749.00	1580	20240131	-44.05	671	20241209	31.74	1580	-44.05	20240131	671	31.74	20241209	1580	-44.05	20240131	671	31.74	20241209	N	290660	500	230 억	61251	N	N	N	00	N
48	20241223	101114	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	894	65	2	7.84	171031051	194191	941.08	829	901	824	1077	581	829	880.74	0.13	0	16061	923	875	852	804	781	864	793	230	248	500	590	1	1	46081399	412	-4.36	1.19	12	0.42	-205.00	749.00	1580	20240131	-43.42	671	20241209	33.23	1580	-43.42	20240131	671	33.23	20241209	1580	-43.42	20240131	671	33.23	20241209	N	290660	500	230 억	61251	N	N	N	00	N
49	20241223	091119	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	892	63	2	7.60	45476349	53449	259.02	829	892	824	1077	581	829	850.84	0.13	0	861	923	875	852	804	781	864	793	230	248	500	590	1	1	46081399	411	-4.35	1.19	12	0.12	-205.00	749.00	1580	20240131	-43.54	671	20241209	32.94	1580	-43.54	20240131	671	32.94	20241209	1580	-43.54	20240131	671	32.94	20241209	N	290660	500	230 억	61251	N	N	N	00	N
50	20241220	161115	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	829	-53	5	-6.01	17848660	20635	91.32	881	900	829	1146	618	882	866.20	0.14	0	-2867	907	894	883	870	859	889	865	230	264	500	630	1	1	46081399	382	-4.04	1.11	12	0.04	-205.00	749.00	1580	20240131	-47.53	671	20241209	23.55	1580	-47.53	20240131	671	23.55	20241209	1580	-47.53	20240131	671	23.55	20241209	N	290660	500	230 억	64118	N	N	N	00	N
51	20241220	151118	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	862	-20	5	-2.27	15637527	17988	79.60	881	900	856	1146	618	882	869.33	0.14	0	-910	907	894	883	870	859	889	865	230	264	500	630	1	1	46081399	397	-4.20	1.15	12	0.04	-205.00	749.00	1580	20240131	-45.44	671	20241209	28.46	1580	-45.44	20240131	671	28.46	20241209	1580	-45.44	20240131	671	28.46	20241209	N	290660	500	230 억	64118	N	N	N	00	N
52	20241220	141115	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	878	-4	5	-0.45	11463665	13129	58.10	881	900	861	1146	618	882	873.16	0.14	0	-956	907	894	883	870	859	889	865	230	264	500	630	1	1	46081399	405	-4.28	1.17	12	0.03	-205.00	749.00	1580	20240131	-44.43	671	20241209	30.85	1580	-44.43	20240131	671	30.85	20241209	1580	-44.43	20240131	671	30.85	20241209	N	290660	500	230 억	64118	N	N	N	00	N
53	20241220	131114	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	880	-2	5	-0.23	8540516	9777	43.27	881	900	861	1146	618	882	873.53	0.14	0	2340	907	894	883	870	859	889	865	230	264	500	630	1	1	46081399	406	-4.29	1.17	12	0.02	-205.00	749.00	1580	20240131	-44.30	671	20241209	31.15	1580	-44.30	20240131	671	31.15	20241209	1580	-44.30	20240131	671	31.15	20241209	N	290660	500	230 억	64118	N	N	N	00	N
54	20241220	121114	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	880	-2	5	-0.23	8427884	9649	42.70	881	900	861	1146	618	882	873.45	0.14	0	2340	907	894	883	870	859	889	865	230	264	500	630	1	1	46081399	406	-4.29	1.17	12	0.02	-205.00	749.00	1580	20240131	-44.30	671	20241209	31.15	1580	-44.30	20240131	671	31.15	20241209	1580	-44.30	20240131	671	31.15	20241209	N	290660	500	230 억	64118	N	N	N	00	N
55	20241220	111113	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	875	-7	5	-0.79	6763857	7746	34.28	881	900	861	1146	618	882	873.21	0.14	0	3385	907	894	883	870	859	889	865	230	264	500	630	1	1	46081399	403	-4.27	1.17	12	0.02	-205.00	749.00	1580	20240131	-44.62	671	20241209	30.40	1580	-44.62	20240131	671	30.40	20241209	1580	-44.62	20240131	671	30.40	20241209	N	290660	500	230 억	64118	N	N	N	00	N
56	20241220	101114	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	888	6	2	0.68	6221104	7128	31.54	881	900	861	1146	618	882	872.77	0.14	0	3455	907	894	883	870	859	889	865	230	264	500	630	1	1	46081399	409	-4.33	1.19	12	0.02	-205.00	749.00	1580	20240131	-43.80	671	20241209	32.34	1580	-43.80	20240131	671	32.34	20241209	1580	-43.80	20240131	671	32.34	20241209	N	290660	500	230 억	64118	N	N	N	00	N
57	20241220	091116	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	881	-1	5	-0.11	88100	100	0.44	881	881	881	1146	618	882	881.00	0.14	0	0	907	894	883	870	859	889	865	230	264	500	630	1	1	46081399	406	-4.30	1.18	12	0.00	-205.00	749.00	1580	20240131	-44.24	671	20241209	31.30	1580	-44.24	20240131	671	31.30	20241209	1580	-44.24	20240131	671	31.30	20241209	N	290660	500	230 억	64118	N	N	N	00	N
58	20241219	161111	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	882	-2	5	-0.23	19776403	22497	42.98	884	896	872	1149	619	884	879.07	0.14	0	-301	919	901	883	865	847	910	874	230	265	500	630	1	1	46081399	406	-4.30	1.18	12	0.05	-205.00	749.00	1580	20240131	-44.18	671	20241209	31.45	1580	-44.18	20240131	671	31.45	20241209	1580	-44.18	20240131	671	31.45	20241209	N	290660	500	230 억	64419	N	N	N	00	N
59	20241219	151109	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	883	-1	5	-0.11	18908877	21514	41.10	884	896	872	1149	619	884	878.91	0.14	0	50	919	901	883	865	847	910	874	230	265	500	630	1	1	46081399	407	-4.31	1.18	12	0.05	-205.00	749.00	1580	20240131	-44.11	671	20241209	31.59	1580	-44.11	20240131	671	31.59	20241209	1580	-44.11	20240131	671	31.59	20241209	N	290660	500	230 억	64419	N	N	N	00	N
60	20241219	141112	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	883	-1	5	-0.11	15789277	17977	34.34	884	896	872	1149	619	884	878.30	0.14	0	-235	919	901	883	865	847	910	874	230	265	500	630	1	1	46081399	407	-4.31	1.18	12	0.04	-205.00	749.00	1580	20240131	-44.11	671	20241209	31.59	1580	-44.11	20240131	671	31.59	20241209	1580	-44.11	20240131	671	31.59	20241209	N	290660	500	230 억	64419	N	N	N	00	N
61	20241219	131110	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	888	4	2	0.45	12705235	14488	27.68	884	896	872	1149	619	884	876.95	0.14	0	799	919	901	883	865	847	910	874	230	265	500	630	1	1	46081399	409	-4.33	1.19	12	0.03	-205.00	749.00	1580	20240131	-43.80	671	20241209	32.34	1580	-43.80	20240131	671	32.34	20241209	1580	-43.80	20240131	671	32.34	20241209	N	290660	500	230 억	64419	N	N	N	00	N
62	20241219	121113	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	888	4	2	0.45	12443857	14192	27.11	884	896	872	1149	619	884	876.82	0.14	0	799	919	901	883	865	847	910	874	230	265	500	630	1	1	46081399	409	-4.33	1.19	12	0.03	-205.00	749.00	1580	20240131	-43.80	671	20241209	32.34	1580	-43.80	20240131	671	32.34	20241209	1580	-43.80	20240131	671	32.34	20241209	N	290660	500	230 억	64419	N	N	N	00	N
63	20241219	111108	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	875	-9	5	-1.02	11355942	12951	24.74	884	896	872	1149	619	884	876.84	0.14	0	495	919	901	883	865	847	910	874	230	265	500	630	1	1	46081399	403	-4.27	1.17	12	0.03	-205.00	749.00	1580	20240131	-44.62	671	20241209	30.40	1580	-44.62	20240131	671	30.40	20241209	1580	-44.62	20240131	671	30.40	20241209	N	290660	500	230 억	64419	N	N	N	00	N
64	20241219	101102	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	874	-10	5	-1.13	10516521	11998	22.92	884	896	872	1149	619	884	876.52	0.14	0	281	919	901	883	865	847	910	874	230	265	500	630	1	1	46081399	403	-4.26	1.17	12	0.03	-205.00	749.00	1580	20240131	-44.68	671	20241209	30.25	1580	-44.68	20240131	671	30.25	20241209	1580	-44.68	20240131	671	30.25	20241209	N	290660	500	230 억	64419	N	N	N	00	N
65	20241219	091112	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	884	0	3	0.00	2047655	2316	4.42	884	885	884	1149	619	884	884.13	0.14	0	14	919	901	883	865	847	910	874	230	265	500	630	1	1	46081399	407	-4.31	1.18	12	0.01	-205.00	749.00	1580	20240131	-44.05	671	20241209	31.74	1580	-44.05	20240131	671	31.74	20241209	1580	-44.05	20240131	671	31.74	20241209	N	290660	500	230 억	64419	N	N	N	00	N
66	20241218	161106	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	884	2	2	0.23	46212422	52345	59.83	879	901	865	1146	618	882	882.84	0.16	0	-10559	914	897	882	865	850	890	858	230	264	500	630	1	1	46081399	407	-4.31	1.18	12	0.11	-205.00	749.00	1580	20240131	-44.05	671	20241209	31.74	1580	-44.05	20240131	671	31.74	20241209	1580	-44.05	20240131	671	31.74	20241209	N	290660	500	230 억	74920	N	N	N	00	N
67	20241218	151110	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	890	8	2	0.91	45706566	51773	59.18	879	901	865	1146	618	882	882.83	0.16	0	-10559	914	897	882	865	850	890	858	230	264	500	630	1	1	46081399	410	-4.34	1.19	12	0.11	-205.00	749.00	1580	20240131	-43.67	671	20241209	32.64	1580	-43.67	20240131	671	32.64	20241209	1580	-43.67	20240131	671	32.64	20241209	N	290660	500	230 억	74920	N	N	N	00	N
68	20241218	141108	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	873	-9	5	-1.02	43465966	49240	56.28	879	901	865	1146	618	882	882.74	0.16	0	-9676	914	897	882	865	850	890	858	230	264	500	630	1	1	46081399	402	-4.26	1.17	12	0.11	-205.00	749.00	1580	20240131	-44.75	671	20241209	30.10	1580	-44.75	20240131	671	30.10	20241209	1580	-44.75	20240131	671	30.10	20241209	N	290660	500	230 억	74920	N	N	N	00	N
69	20241218	131109	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	873	-9	5	-1.02	34204404	38673	44.21	879	901	865	1146	618	882	884.45	0.16	0	-10011	914	897	882	865	850	890	858	230	264	500	630	1	1	46081399	402	-4.26	1.17	12	0.08	-205.00	749.00	1580	20240131	-44.75	671	20241209	30.10	1580	-44.75	20240131	671	30.10	20241209	1580	-44.75	20240131	671	30.10	20241209	N	290660	500	230 억	74920	N	N	N	00	N
70	20241218	121101	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	884	2	2	0.23	30245452	34139	39.02	879	901	865	1146	618	882	885.95	0.16	0	-8603	914	897	882	865	850	890	858	230	264	500	630	1	1	46081399	407	-4.31	1.18	12	0.07	-205.00	749.00	1580	20240131	-44.05	671	20241209	31.74	1580	-44.05	20240131	671	31.74	20241209	1580	-44.05	20240131	671	31.74	20241209	N	290660	500	230 억	74920	N	N	N	00	N
71	20241218	111106	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	885	3	2	0.34	28784548	32487	37.13	879	901	865	1146	618	882	886.03	0.16	0	-8580	914	897	882	865	850	890	858	230	264	500	630	1	1	46081399	408	-4.32	1.18	12	0.07	-205.00	749.00	1580	20240131	-43.99	671	20241209	31.89	1580	-43.99	20240131	671	31.89	20241209	1580	-43.99	20240131	671	31.89	20241209	N	290660	500	230 억	74920	N	N	N	00	N
72	20241218	101108	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	888	6	2	0.68	14374365	16276	18.60	879	890	865	1146	618	882	883.16	0.16	0	-9134	914	897	882	865	850	890	858	230	264	500	630	1	1	46081399	409	-4.33	1.19	12	0.04	-205.00	749.00	1580	20240131	-43.80	671	20241209	32.34	1580	-43.80	20240131	671	32.34	20241209	1580	-43.80	20240131	671	32.34	20241209	N	290660	500	230 억	74920	N	N	N	00	N
73	20241218	091112	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	871	-11	5	-1.25	4791070	5432	6.21	879	890	871	1146	618	882	882.01	0.16	0	-3884	914	897	882	865	850	890	858	230	264	500	630	1	1	46081399	401	-4.25	1.16	12	0.01	-205.00	749.00	1580	20240131	-44.87	671	20241209	29.81	1580	-44.87	20240131	671	29.81	20241209	1580	-44.87	20240131	671	29.81	20241209	N	290660	500	230 억	74920	N	N	N	00	N
74	20241217	161104	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	882	-7	5	-0.79	77664192	87472	88.04	887	899	867	1155	623	889	887.87	0.18	0	-9514	921	904	884	867	847	913	876	230	266	500	640	1	1	46081399	406	-4.30	1.18	12	0.19	-205.00	749.00	1580	20240131	-44.18	671	20241209	31.45	1580	-44.18	20240131	671	31.45	20241209	1580	-44.18	20240131	671	31.45	20241209	N	290660	500	230 억	84434	N	N	N	00	N
75	20241217	151108	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	890	1	2	0.11	77214463	86963	87.53	887	899	867	1155	623	889	887.90	0.18	0	-9124	921	904	884	867	847	913	876	230	266	500	640	1	1	46081399	410	-4.34	1.19	12	0.19	-205.00	749.00	1580	20240131	-43.67	671	20241209	32.64	1580	-43.67	20240131	671	32.64	20241209	1580	-43.67	20240131	671	32.64	20241209	N	290660	500	230 억	84434	N	N	N	00	N
76	20241217	141059	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	886	-3	5	-0.34	75206757	84687	85.24	887	899	867	1155	623	889	888.06	0.18	0	-9436	921	904	884	867	847	913	876	230	266	500	640	1	1	46081399	408	-4.32	1.18	12	0.18	-205.00	749.00	1580	20240131	-43.92	671	20241209	32.04	1580	-43.92	20240131	671	32.04	20241209	1580	-43.92	20240131	671	32.04	20241209	N	290660	500	230 억	84434	N	N	N	00	N
77	20241217	131055	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	887	-2	5	-0.22	47286636	53240	53.59	887	899	867	1155	623	889	888.18	0.18	0	-8189	921	904	884	867	847	913	876	230	266	500	640	1	1	46081399	409	-4.33	1.18	12	0.12	-205.00	749.00	1580	20240131	-43.86	671	20241209	32.19	1580	-43.86	20240131	671	32.19	20241209	1580	-43.86	20240131	671	32.19	20241209	N	290660	500	230 억	84434	N	N	N	00	N
78	20241217	121028	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	891	2	2	0.22	41330132	46533	46.84	887	899	867	1155	623	889	888.19	0.18	0	-7787	921	904	884	867	847	913	876	230	266	500	640	1	1	46081399	411	-4.35	1.19	12	0.10	-205.00	749.00	1580	20240131	-43.61	671	20241209	32.79	1580	-43.61	20240131	671	32.79	20241209	1580	-43.61	20240131	671	32.79	20241209	N	290660	500	230 억	84434	N	N	N	00	N
79	20241217	111043	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	888	-1	5	-0.11	23661076	26697	26.87	887	899	867	1155	623	889	886.28	0.18	0	-4435	921	904	884	867	847	913	876	230	266	500	640	1	1	46081399	409	-4.33	1.19	12	0.06	-205.00	749.00	1580	20240131	-43.80	671	20241209	32.34	1580	-43.80	20240131	671	32.34	20241209	1580	-43.80	20240131	671	32.34	20241209	N	290660	500	230 억	84434	N	N	N	00	N
80	20241217	101049	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	887	-2	5	-0.22	17019650	19216	19.34	887	899	867	1155	623	889	885.70	0.18	0	-5198	921	904	884	867	847	913	876	230	266	500	640	1	1	46081399	409	-4.33	1.18	12	0.04	-205.00	749.00	1580	20240131	-43.86	671	20241209	32.19	1580	-43.86	20240131	671	32.19	20241209	1580	-43.86	20240131	671	32.19	20241209	N	290660	500	230 억	84434	N	N	N	00	N
81	20241217	091106	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	887	-2	5	-0.22	2961860	3364	3.39	887	899	867	1155	623	889	880.46	0.18	0	-2024	921	904	884	867	847	913	876	230	266	500	640	1	1	46081399	409	-4.33	1.18	12	0.01	-205.00	749.00	1580	20240131	-43.86	671	20241209	32.19	1580	-43.86	20240131	671	32.19	20241209	1580	-43.86	20240131	671	32.19	20241209	N	290660	500	230 억	84434	N	N	N	00	N
82	20241216	161056	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	889	25	2	2.89	88383204	99343	308.01	864	901	864	1123	605	864	889.68	0.20	0	-8101	912	887	862	837	812	900	850	230	259	500	620	1	1	46001217	409	-4.34	1.19	12	0.22	-205.00	749.00	1580	20240131	-43.73	671	20241209	32.49	1580	-43.73	20240131	671	32.49	20241209	1580	-43.73	20240131	671	32.49	20241209	N	290660	500	230 억	92563	N	N	N	00	N
83	20241216	151106	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	889	25	2	2.89	83892833	94292	292.35	864	901	864	1123	605	864	889.71	0.20	0	-4438	912	887	862	837	812	900	850	230	259	500	620	1	1	46001217	409	-4.34	1.19	12	0.20	-205.00	749.00	1580	20240131	-43.73	671	20241209	32.49	1580	-43.73	20240131	671	32.49	20241209	1580	-43.73	20240131	671	32.49	20241209	N	290660	500	230 억	92563	N	N	N	00	N
84	20241216	141104	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	886	22	2	2.55	78121663	87803	272.23	864	901	864	1123	605	864	889.74	0.20	0	-4438	912	887	862	837	812	900	850	230	259	500	620	1	1	46001217	408	-4.32	1.18	12	0.19	-205.00	749.00	1580	20240131	-43.92	671	20241209	32.04	1580	-43.92	20240131	671	32.04	20241209	1580	-43.92	20240131	671	32.04	20241209	N	290660	500	230 억	92563	N	N	N	00	N
85	20241216	131106	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	890	26	2	3.01	77591721	87206	270.38	864	901	864	1123	605	864	889.75	0.20	0	-4438	912	887	862	837	812	900	850	230	259	500	620	1	1	46001217	409	-4.34	1.19	12	0.19	-205.00	749.00	1580	20240131	-43.67	671	20241209	32.64	1580	-43.67	20240131	671	32.64	20241209	1580	-43.67	20240131	671	32.64	20241209	N	290660	500	230 억	92563	N	N	N	00	N
86	20241216	121104	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	889	25	2	2.89	64305960	72307	224.19	864	901	864	1123	605	864	889.35	0.20	0	-4653	912	887	862	837	812	900	850	230	259	500	620	1	1	46001217	409	-4.34	1.19	12	0.16	-205.00	749.00	1580	20240131	-43.73	671	20241209	32.49	1580	-43.73	20240131	671	32.49	20241209	1580	-43.73	20240131	671	32.49	20241209	N	290660	500	230 억	92563	N	N	N	00	N
87	20241216	111104	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	889	25	2	2.89	46027773	51905	160.93	864	893	864	1123	605	864	886.77	0.20	0	-2669	912	887	862	837	812	900	850	230	259	500	620	1	1	46001217	409	-4.34	1.19	12	0.11	-205.00	749.00	1580	20240131	-43.73	671	20241209	32.49	1580	-43.73	20240131	671	32.49	20241209	1580	-43.73	20240131	671	32.49	20241209	N	290660	500	230 억	92563	N	N	N	00	N
88	20241216	101105	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	890	26	2	3.01	33766508	38127	118.21	864	890	864	1123	605	864	885.63	0.20	0	-2684	912	887	862	837	812	900	850	230	259	500	620	1	1	46001217	409	-4.34	1.19	12	0.08	-205.00	749.00	1580	20240131	-43.67	671	20241209	32.64	1580	-43.67	20240131	671	32.64	20241209	1580	-43.67	20240131	671	32.64	20241209	N	290660	500	230 억	92563	N	N	N	00	N
89	20241216	091105	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	870	6	2	0.69	1566024	1809	5.61	864	870	864	1123	605	864	865.68	0.20	0	28	912	887	862	837	812	900	850	230	259	500	620	1	1	46001217	400	-4.24	1.16	12	0.00	-205.00	749.00	1580	20240131	-44.94	671	20241209	29.66	1580	-44.94	20240131	671	29.66	20241209	1580	-44.94	20240131	671	29.66	20241209	N	290660	500	230 억	92563	N	N	N	00	N
90	20241213	161056	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	864	18	2	2.13	27593218	32171	40.49	845	887	837	1099	593	846	857.70	0.22	0	-6552	908	877	839	808	770	892	823	230	253	500	600	1	1	46001217	397	-4.21	1.15	12	0.07	-205.00	749.00	1580	20240131	-45.32	671	20241209	28.76	1580	-45.32	20240131	671	28.76	20241209	1580	-45.32	20240131	671	28.76	20241209	N	290660	500	230 억	99057	N	N	N	00	N
91	20241213	151102	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	864	18	2	2.13	26959041	31437	39.56	845	887	837	1099	593	846	857.56	0.22	0	-6302	908	877	839	808	770	892	823	230	253	500	600	1	1	46001217	397	-4.21	1.15	12	0.07	-205.00	749.00	1580	20240131	-45.32	671	20241209	28.76	1580	-45.32	20240131	671	28.76	20241209	1580	-45.32	20240131	671	28.76	20241209	N	290660	500	230 억	99057	N	N	N	00	N
92	20241213	141102	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	863	17	2	2.01	21089926	24640	31.01	845	887	837	1099	593	846	855.92	0.22	0	-6287	908	877	839	808	770	892	823	230	253	500	600	1	1	46001217	397	-4.21	1.15	12	0.05	-205.00	749.00	1580	20240131	-45.38	671	20241209	28.61	1580	-45.38	20240131	671	28.61	20241209	1580	-45.38	20240131	671	28.61	20241209	N	290660	500	230 억	99057	N	N	N	00	N
93	20241213	131102	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	864	18	2	2.13	7716986	8977	11.30	845	887	837	1099	593	846	859.64	0.22	0	-1953	908	877	839	808	770	892	823	230	253	500	600	1	1	46001217	397	-4.21	1.15	12	0.02	-205.00	749.00	1580	20240131	-45.32	671	20241209	28.76	1580	-45.32	20240131	671	28.76	20241209	1580	-45.32	20240131	671	28.76	20241209	N	290660	500	230 억	99057	N	N	N	00	N
94	20241213	121102	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	863	17	2	2.01	7716122	8976	11.30	845	887	837	1099	593	846	859.64	0.22	0	-1953	908	877	839	808	770	892	823	230	253	500	600	1	1	46001217	397	-4.21	1.15	12	0.02	-205.00	749.00	1580	20240131	-45.38	671	20241209	28.61	1580	-45.38	20240131	671	28.61	20241209	1580	-45.38	20240131	671	28.61	20241209	N	290660	500	230 억	99057	N	N	N	00	N
95	20241213	111100	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	865	19	2	2.25	4434480	5144	6.47	845	887	837	1099	593	846	862.07	0.22	0	-1748	908	877	839	808	770	892	823	230	253	500	600	1	1	46001217	398	-4.22	1.15	12	0.01	-205.00	749.00	1580	20240131	-45.25	671	20241209	28.91	1580	-45.25	20240131	671	28.91	20241209	1580	-45.25	20240131	671	28.91	20241209	N	290660	500	230 억	99057	N	N	N	00	N
96	20241213	101053	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	855	9	2	1.06	2282034	2658	3.35	845	887	837	1099	593	846	858.55	0.22	0	-543	908	877	839	808	770	892	823	230	253	500	600	1	1	46001217	393	-4.17	1.14	12	0.01	-205.00	749.00	1580	20240131	-45.89	671	20241209	27.42	1580	-45.89	20240131	671	27.42	20241209	1580	-45.89	20240131	671	27.42	20241209	N	290660	500	230 억	99057	N	N	N	00	N
97	20241213	091058	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	839	-7	5	-0.83	510004	589	0.74	845	887	837	1099	593	846	865.88	0.22	0	-253	908	877	839	808	770	892	823	230	253	500	600	1	1	46001217	386	-4.09	1.12	12	0.00	-205.00	749.00	1580	20240131	-46.90	671	20241209	25.04	1580	-46.90	20240131	671	25.04	20241209	1580	-46.90	20240131	671	25.04	20241209	N	290660	500	230 억	99057	N	N	N	00	N
98	20241212	161101	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	846	10	2	1.20	66436023	79458	90.48	836	870	801	1086	586	836	836.11	0.21	0	4514	901	868	817	784	733	885	801	230	250	500	600	1	1	46001217	389	-4.13	1.13	12	0.17	-205.00	749.00	1580	20240131	-46.46	671	20241209	26.08	1580	-46.46	20240131	671	26.08	20241209	1580	-46.46	20240131	671	26.08	20241209	N	290660	500	230 억	94643	N	N	N	01	N
99	20241212	151054	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	846	10	2	1.20	66014715	78960	89.92	836	870	801	1086	586	836	836.05	0.21	0	4536	901	868	817	784	733	885	801	230	250	500	600	1	1	46001217	389	-4.13	1.13	12	0.17	-205.00	749.00	1580	20240131	-46.46	671	20241209	26.08	1580	-46.46	20240131	671	26.08	20241209	1580	-46.46	20240131	671	26.08	20241209	N	290660	500	230 억	94643	N	N	N	01	N
100	20241212	141052	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	840	4	2	0.48	60357483	72209	82.23	836	870	801	1086	586	836	835.87	0.21	0	3169	901	868	817	784	733	885	801	230	250	500	600	1	1	46001217	386	-4.10	1.12	12	0.16	-205.00	749.00	1580	20240131	-46.84	671	20241209	25.19	1580	-46.84	20240131	671	25.19	20241209	1580	-46.84	20240131	671	25.19	20241209	N	290660	500	230 억	94643	N	N	N	01	N
101	20241212	131040	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	847	11	2	1.32	58557989	70060	79.78	836	870	801	1086	586	836	835.83	0.21	0	4638	901	868	817	784	733	885	801	230	250	500	600	1	1	46001217	390	-4.13	1.13	12	0.15	-205.00	749.00	1580	20240131	-46.39	671	20241209	26.23	1580	-46.39	20240131	671	26.23	20241209	1580	-46.39	20240131	671	26.23	20241209	N	290660	500	230 억	94643	N	N	N	01	N
102	20241212	121035	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	859	23	2	2.75	56644957	67783	77.19	836	870	801	1086	586	836	835.68	0.21	0	4638	901	868	817	784	733	885	801	230	250	500	600	1	1	46001217	395	-4.19	1.15	12	0.15	-205.00	749.00	1580	20240131	-45.63	671	20241209	28.02	1580	-45.63	20240131	671	28.02	20241209	1580	-45.63	20240131	671	28.02	20241209	N	290660	500	230 억	94643	N	N	N	01	N
103	20241212	111047	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	844	8	2	0.96	37386300	45039	51.29	836	850	801	1086	586	836	830.09	0.21	0	382	901	868	817	784	733	885	801	230	250	500	600	1	1	46001217	388	-4.12	1.13	12	0.10	-205.00	749.00	1580	20240131	-46.58	671	20241209	25.78	1580	-46.58	20240131	671	25.78	20241209	1580	-46.58	20240131	671	25.78	20241209	N	290660	500	230 억	94643	N	N	N	01	N
104	20241212	101044	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	845	9	2	1.08	35473164	42763	48.70	836	850	801	1086	586	836	829.53	0.21	0	452	901	868	817	784	733	885	801	230	250	500	600	1	1	46001217	389	-4.12	1.13	12	0.09	-205.00	749.00	1580	20240131	-46.52	671	20241209	25.93	1580	-46.52	20240131	671	25.93	20241209	1580	-46.52	20240131	671	25.93	20241209	N	290660	500	230 억	94643	N	N	N	01	N
105	20241212	091054	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	821	-15	5	-1.79	2981446	3593	4.09	836	836	821	1086	586	836	829.79	0.21	0	327	901	868	817	784	733	885	801	230	250	500	600	1	1	46001217	378	-4.00	1.10	12	0.01	-205.00	749.00	1580	20240131	-48.04	671	20241209	22.35	1580	-48.04	20240131	671	22.35	20241209	1580	-48.04	20240131	671	22.35	20241209	N	290660	500	230 억	94643	N	N	N	01	N
106	20241211	161047	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	836	46	2	5.82	70657577	87715	68.01	790	850	766	1027	553	790	805.54	0.22	0	-6582	850	820	760	730	670	835	745	230	237	500	560	1	1	46001217	385	-4.08	1.12	12	0.19	-205.00	749.00	1580	20240131	-47.09	671	20241209	24.59	1580	-47.09	20240131	671	24.59	20241209	1580	-47.09	20240131	671	24.59	20241209	N	290660	500	230 억	101392	N	N	N	00	N
107	20241211	151022	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	835	45	2	5.70	69112650	85867	66.58	790	850	766	1027	553	790	804.88	0.22	0	-6388	850	820	760	730	670	835	745	230	237	500	560	1	1	46001217	384	-4.07	1.11	12	0.19	-205.00	749.00	1580	20240131	-47.15	671	20241209	24.44	1580	-47.15	20240131	671	24.44	20241209	1580	-47.15	20240131	671	24.44	20241209	N	290660	500	230 억	101392	N	N	N	00	N
108	20241211	141055	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	838	48	2	6.08	66440468	82659	64.09	790	850	766	1027	553	790	803.79	0.22	0	-6720	850	820	760	730	670	835	745	230	237	500	560	1	1	46001217	385	-4.09	1.12	12	0.18	-205.00	749.00	1580	20240131	-46.96	671	20241209	24.89	1580	-46.96	20240131	671	24.89	20241209	1580	-46.96	20240131	671	24.89	20241209	N	290660	500	230 억	101392	N	N	N	00	N
109	20241211	131056	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	836	46	2	5.82	64664378	80540	62.45	790	850	766	1027	553	790	802.89	0.22	0	-6720	850	820	760	730	670	835	745	230	237	500	560	1	1	46001217	385	-4.08	1.12	12	0.18	-205.00	749.00	1580	20240131	-47.09	671	20241209	24.59	1580	-47.09	20240131	671	24.59	20241209	1580	-47.09	20240131	671	24.59	20241209	N	290660	500	230 억	101392	N	N	N	00	N
110	20241211	121057	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	847	57	2	7.22	63135540	78691	61.02	790	850	766	1027	553	790	802.32	0.22	0	-6934	850	820	760	730	670	835	745	230	237	500	560	1	1	46001217	390	-4.13	1.13	12	0.17	-205.00	749.00	1580	20240131	-46.39	671	20241209	26.23	1580	-46.39	20240131	671	26.23	20241209	1580	-46.39	20240131	671	26.23	20241209	N	290660	500	230 억	101392	N	N	N	00	N
111	20241211	111053	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	810	20	2	2.53	49996956	62903	48.78	790	818	766	1027	553	790	794.83	0.22	0	-9108	850	820	760	730	670	835	745	230	237	500	560	1	1	46001217	373	-3.95	1.08	12	0.14	-205.00	749.00	1580	20240131	-48.73	671	20241209	20.72	1580	-48.73	20240131	671	20.72	20241209	1580	-48.73	20240131	671	20.72	20241209	N	290660	500	230 억	101392	N	N	N	00	N
112	20241211	101054	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	817	27	2	3.42	38110337	48116	37.31	790	818	766	1027	553	790	792.05	0.22	0	-6855	850	820	760	730	670	835	745	230	237	500	560	1	1	46001217	376	-3.99	1.09	12	0.10	-205.00	749.00	1580	20240131	-48.29	671	20241209	21.76	1580	-48.29	20240131	671	21.76	20241209	1580	-48.29	20240131	671	21.76	20241209	N	290660	500	230 억	101392	N	N	N	00	N
113	20241211	091059	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	786	-4	5	-0.51	20737650	26362	20.44	790	807	777	1027	553	790	786.65	0.22	0	-7269	850	820	760	730	670	835	745	230	237	500	560	1	1	46001217	362	-3.83	1.05	12	0.06	-205.00	749.00	1580	20240131	-50.25	671	20241209	17.14	1580	-50.25	20240131	671	17.14	20241209	1580	-50.25	20240131	671	17.14	20241209	N	290660	500	230 억	101392	N	N	N	00	N
114	20241210	161044	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	790	86	2	12.22	97646501	128877	92.87	704	790	700	915	493	704	757.66	0.17	0	22645	792	747	709	664	626	745	662	230	211	500	500	1	1	46001217	363	-3.85	1.05	12	0.28	-205.00	749.00	1580	20240131	-50.00	671	20241209	17.73	1580	-50.00	20240131	671	17.73	20241209	1580	-50.00	20240131	671	17.73	20241209	N	290660	500	230 억	79380	N	N	N	00	N
115	20241210	151047	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	777	73	2	10.37	91535414	121136	87.29	704	781	700	915	493	704	755.64	0.17	0	22616	792	747	709	664	626	745	662	230	211	500	500	1	1	46001217	357	-3.79	1.04	12	0.26	-205.00	749.00	1580	20240131	-50.82	671	20241209	15.80	1580	-50.82	20240131	671	15.80	20241209	1580	-50.82	20240131	671	15.80	20241209	N	290660	500	230 억	79380	N	N	N	00	N
116	20241210	141047	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	770	66	2	9.38	76479377	101799	73.36	704	780	700	915	493	704	751.28	0.17	0	14807	792	747	709	664	626	745	662	230	211	500	500	1	1	46001217	354	-3.76	1.03	12	0.22	-205.00	749.00	1580	20240131	-51.27	671	20241209	14.75	1580	-51.27	20240131	671	14.75	20241209	1580	-51.27	20240131	671	14.75	20241209	N	290660	500	230 억	79380	N	N	N	00	N
117	20241210	131048	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	757	53	2	7.53	71866093	95825	69.05	704	780	700	915	493	704	749.97	0.17	0	14114	792	747	709	664	626	745	662	230	211	500	500	1	1	46001217	348	-3.69	1.01	12	0.21	-205.00	749.00	1580	20240131	-52.09	671	20241209	12.82	1580	-52.09	20240131	671	12.82	20241209	1580	-52.09	20240131	671	12.82	20241209	N	290660	500	230 억	79380	N	N	N	00	N
118	20241210	121047	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	755	51	2	7.24	35352272	48226	34.75	704	756	700	915	493	704	733.05	0.17	0	6496	792	747	709	664	626	745	662	230	211	500	500	1	1	46001217	347	-3.68	1.01	12	0.10	-205.00	749.00	1580	20240131	-52.22	671	20241209	12.52	1580	-52.22	20240131	671	12.52	20241209	1580	-52.22	20240131	671	12.52	20241209	N	290660	500	230 억	79380	N	N	N	00	N
119	20241210	111046	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	755	51	2	7.24	23590565	32412	23.36	704	755	700	915	493	704	727.83	0.17	0	958	792	747	709	664	626	745	662	230	211	500	500	1	1	46001217	347	-3.68	1.01	12	0.07	-205.00	749.00	1580	20240131	-52.22	671	20241209	12.52	1580	-52.22	20240131	671	12.52	20241209	1580	-52.22	20240131	671	12.52	20241209	N	290660	500	230 억	79380	N	N	N	00	N
120	20241210	101047	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	755	51	2	7.24	20878581	28812	20.76	704	755	700	915	493	704	724.65	0.17	0	1957	792	747	709	664	626	745	662	230	211	500	500	1	1	46001217	347	-3.68	1.01	12	0.06	-205.00	749.00	1580	20240131	-52.22	671	20241209	12.52	1580	-52.22	20240131	671	12.52	20241209	1580	-52.22	20240131	671	12.52	20241209	N	290660	500	230 억	79380	N	N	N	00	N
121	20241210	091054	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	723	19	2	2.70	12999326	18199	13.11	704	723	700	915	493	704	714.29	0.17	0	-2118	792	747	709	664	626	745	662	230	211	500	500	1	1	46001217	333	-3.53	0.97	12	0.04	-205.00	749.00	1580	20240131	-54.24	671	20241209	7.75	1580	-54.24	20240131	671	7.75	20241209	1580	-54.24	20240131	671	7.75	20241209	N	290660	500	230 억	79380	N	N	N	00	N
122	20241209	161043	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	704	0	3	0.00	99032628	138399	160.25	704	754	671	915	493	704	715.56	0.15	0	9893	808	756	718	666	628	737	647	230	211	500	500	1	1	46001217	324	-3.43	0.94	12	0.30	-205.00	749.00	1580	20240131	-55.44	671	20241209	4.92	1580	-55.44	20240131	671	4.92	20241209	1580	-55.44	20240131	671	4.92	20241209	N	290660	500	230 억	69487	N	N	N	00	N
123	20241209	151045	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	721	17	2	2.41	96972682	135488	156.88	704	754	671	915	493	704	715.73	0.15	0	9896	808	756	718	666	628	737	647	230	211	500	500	1	1	46001217	332	-3.52	0.96	12	0.29	-205.00	749.00	1580	20240131	-54.37	671	20241209	7.45	1580	-54.37	20240131	671	7.45	20241209	1580	-54.37	20240131	671	7.45	20241209	N	290660	500	230 억	69487	N	N	N	00	N
124	20241209	141045	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	733	29	2	4.12	94624042	132227	153.10	704	754	671	915	493	704	715.62	0.15	0	9890	808	756	718	666	628	737	647	230	211	500	500	1	1	46001217	337	-3.58	0.98	12	0.29	-205.00	749.00	1580	20240131	-53.61	671	20241209	9.24	1580	-53.61	20240131	671	9.24	20241209	1580	-53.61	20240131	671	9.24	20241209	N	290660	500	230 억	69487	N	N	N	00	N
125	20241209	131049	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	723	19	2	2.70	65864325	91671	106.14	704	754	671	915	493	704	718.49	0.15	0	2531	808	756	718	666	628	737	647	230	211	500	500	1	1	46001217	333	-3.53	0.97	12	0.20	-205.00	749.00	1580	20240131	-54.24	671	20241209	7.75	1580	-54.24	20240131	671	7.75	20241209	1580	-54.24	20240131	671	7.75	20241209	N	290660	500	230 억	69487	N	N	N	00	N
126	20241209	121044	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	742	38	2	5.40	56968353	79548	92.11	704	754	671	915	493	704	716.15	0.15	0	228	808	756	718	666	628	737	647	230	211	500	500	1	1	46001217	341	-3.62	0.99	12	0.17	-205.00	749.00	1580	20240131	-53.04	671	20241209	10.58	1580	-53.04	20240131	671	10.58	20241209	1580	-53.04	20240131	671	10.58	20241209	N	290660	500	230 억	69487	N	N	N	00	N
127	20241209	111045	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	736	32	2	4.55	52343437	73279	84.85	704	754	671	915	493	704	714.30	0.15	0	-2665	808	756	718	666	628	737	647	230	211	500	500	1	1	46001217	339	-3.59	0.98	12	0.16	-205.00	749.00	1580	20240131	-53.42	671	20241209	9.69	1580	-53.42	20240131	671	9.69	20241209	1580	-53.42	20240131	671	9.69	20241209	N	290660	500	230 억	69487	N	N	N	00	N
128	20241209	101042	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	738	34	2	4.83	35099698	49810	57.67	704	740	671	915	493	704	704.67	0.15	0	-473	808	756	718	666	628	737	647	230	211	500	500	1	1	46001217	339	-3.60	0.99	12	0.11	-205.00	749.00	1580	20240131	-53.29	671	20241209	9.99	1580	-53.29	20240131	671	9.99	20241209	1580	-53.29	20240131	671	9.99	20241209	N	290660	500	230 억	69487	N	N	N	00	N
129	20241209	091036	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	714	10	2	1.42	5412632	7680	8.89	704	718	696	915	493	704	704.77	0.15	0	-294	808	756	718	666	628	737	647	230	211	500	500	1	1	46001217	328	-3.48	0.95	12	0.02	-205.00	749.00	1580	20240131	-54.81	680	20241206	5.00	1580	-54.81	20240131	680	5.00	20241206	1580	-54.81	20240131	680	5.00	20241206	N	290660	500	230 억	69487	N	N	N	00	N
130	20241206	161035	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	704	-51	5	-6.75	61648802	86250	162.25	755	770	680	981	529	755	714.80	0.15	0	933	821	787	769	735	717	779	727	230	226	500	540	1	1	46001217	324	-3.43	0.94	12	0.19	-205.00	749.00	1580	20240131	-55.44	680	20241206	3.53	1580	-55.44	20240131	680	3.53	20241206	1580	-55.44	20240131	680	3.53	20241206	N	290660	500	230 억	68554	N	N	N	00	N
131	20241206	151039	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	705	-50	5	-6.62	58866842	82287	154.79	755	770	680	981	529	755	715.38	0.15	0	910	821	787	769	735	717	779	727	230	226	500	540	1	1	46001217	324	-3.44	0.94	12	0.18	-205.00	749.00	1580	20240131	-55.38	680	20241206	3.68	1580	-55.38	20240131	680	3.68	20241206	1580	-55.38	20240131	680	3.68	20241206	N	290660	500	230 억	68554	N	N	N	00	N
132	20241206	141036	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	707	-48	5	-6.36	57923272	80956	152.29	755	770	680	981	529	755	715.49	0.15	0	1108	821	787	769	735	717	779	727	230	226	500	540	1	1	46001217	325	-3.45	0.94	12	0.18	-205.00	749.00	1580	20240131	-55.25	680	20241206	3.97	1580	-55.25	20240131	680	3.97	20241206	1580	-55.25	20240131	680	3.97	20241206	N	290660	500	230 억	68554	N	N	N	00	N
133	20241206	131037	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	708	-47	5	-6.23	56469937	78886	148.39	755	770	680	981	529	755	715.84	0.15	0	1358	821	787	769	735	717	779	727	230	226	500	540	1	1	46001217	326	-3.45	0.95	12	0.17	-205.00	749.00	1580	20240131	-55.19	680	20241206	4.12	1580	-55.19	20240131	680	4.12	20241206	1580	-55.19	20240131	680	4.12	20241206	N	290660	500	230 억	68554	N	N	N	00	N
134	20241206	121031	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	703	-52	5	-6.89	45563084	63325	119.12	755	770	680	981	529	755	719.51	0.15	0	525	821	787	769	735	717	779	727	230	226	500	540	1	1	46001217	323	-3.43	0.94	12	0.14	-205.00	749.00	1580	20240131	-55.51	680	20241206	3.38	1580	-55.51	20240131	680	3.38	20241206	1580	-55.51	20240131	680	3.38	20241206	N	290660	500	230 억	68554	N	N	N	00	N
135	20241206	111027	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	680	-75	5	-9.93	31860675	43902	82.58	755	770	680	981	529	755	725.72	0.15	0	2562	821	787	769	735	717	779	727	230	226	500	540	1	1	46001217	313	-3.32	0.91	12	0.10	-205.00	749.00	1580	20240131	-56.96	680	20241206	0.00	1580	-56.96	20240131	680	0.00	20241206	1580	-56.96	20240131	680	0.00	20241206	N	290660	500	230 억	68554	Y	N	N	00	N
136	20241206	101028	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	738	-17	5	-2.25	15815889	21228	39.93	755	770	725	981	529	755	745.05	0.15	0	2945	821	787	769	735	717	779	727	230	226	500	540	1	1	46001217	339	-3.60	0.99	12	0.05	-205.00	749.00	1580	20240131	-53.29	725	20241206	1.79	1580	-53.29	20240131	725	1.79	20241206	1580	-53.29	20240131	725	1.79	20241206	N	290660	500	230 억	68554	N	N	N	00	N
137	20241206	091036	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	756	1	2	0.13	6288761	8421	15.84	755	756	738	981	529	755	746.80	0.15	0	2473	821	787	769	735	717	779	727	230	226	500	540	1	1	46001217	348	-3.69	1.01	12	0.02	-205.00	749.00	1580	20240131	-52.15	738	20241206	2.44	1580	-52.15	20240131	738	2.44	20241206	1580	-52.15	20240131	738	2.44	20241206	N	290660	500	230 억	68554	N	N	N	00	N
138	20241205	161015	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	755	-26	5	-3.33	40428672	53160	46.83	781	803	751	1015	547	781	760.51	0.16	0	-3472	861	821	783	743	705	802	724	230	234	500	560	1	1	46001217	347	-3.68	1.01	12	0.12	-205.00	749.00	1580	20240131	-52.22	745	20241204	1.34	1580	-52.22	20240131	745	1.34	20241204	1580	-52.22	20240131	745	1.34	20241204	N	290660	500	230 억	72026	N	N	N	00	N
139	20241205	151023	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	756	-25	5	-3.20	38067033	50034	44.07	781	803	751	1015	547	781	760.82	0.16	0	-1441	861	821	783	743	705	802	724	230	234	500	560	1	1	46001217	348	-3.69	1.01	12	0.11	-205.00	749.00	1580	20240131	-52.15	745	20241204	1.48	1580	-52.15	20240131	745	1.48	20241204	1580	-52.15	20240131	745	1.48	20241204	N	290660	500	230 억	72026	N	N	N	00	N
140	20241205	141008	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	755	-26	5	-3.33	29449193	38606	34.01	781	803	751	1015	547	781	762.81	0.16	0	-1950	861	821	783	743	705	802	724	230	234	500	560	1	1	46001217	347	-3.68	1.01	12	0.08	-205.00	749.00	1580	20240131	-52.22	745	20241204	1.34	1580	-52.22	20240131	745	1.34	20241204	1580	-52.22	20240131	745	1.34	20241204	N	290660	500	230 억	72026	N	N	N	00	N
141	20241205	131018	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	755	-26	5	-3.33	26575681	34808	30.66	781	803	751	1015	547	781	763.49	0.16	0	-608	861	821	783	743	705	802	724	230	234	500	560	1	1	46001217	347	-3.68	1.01	12	0.08	-205.00	749.00	1580	20240131	-52.22	745	20241204	1.34	1580	-52.22	20240131	745	1.34	20241204	1580	-52.22	20240131	745	1.34	20241204	N	290660	500	230 억	72026	N	N	N	00	N
142	20241205	121017	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	759	-22	5	-2.82	25710238	33664	29.65	781	803	751	1015	547	781	763.73	0.16	0	-608	861	821	783	743	705	802	724	230	234	500	560	1	1	46001217	349	-3.70	1.01	12	0.07	-205.00	749.00	1580	20240131	-51.96	745	20241204	1.88	1580	-51.96	20240131	745	1.88	20241204	1580	-51.96	20240131	745	1.88	20241204	N	290660	500	230 억	72026	N	N	N	00	N
143	20241205	111016	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	757	-24	5	-3.07	25138823	32909	28.99	781	803	751	1015	547	781	763.89	0.16	0	-434	861	821	783	743	705	802	724	230	234	500	560	1	1	46001217	348	-3.69	1.01	12	0.07	-205.00	749.00	1580	20240131	-52.09	745	20241204	1.61	1580	-52.09	20240131	745	1.61	20241204	1580	-52.09	20240131	745	1.61	20241204	N	290660	500	230 억	72026	N	N	N	00	N
144	20241205	101015	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	762	-19	5	-2.43	21984771	28758	25.33	781	803	751	1015	547	781	764.47	0.16	0	-434	861	821	783	743	705	802	724	230	234	500	560	1	1	46001217	351	-3.72	1.02	12	0.06	-205.00	749.00	1580	20240131	-51.77	745	20241204	2.28	1580	-51.77	20240131	745	2.28	20241204	1580	-51.77	20240131	745	2.28	20241204	N	290660	500	230 억	72026	N	N	N	00	N
145	20241205	091021	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	760	-21	5	-2.69	8913305	11518	10.15	781	803	760	1015	547	781	773.86	0.16	0	829	861	821	783	743	705	802	724	230	234	500	560	1	1	46001217	350	-3.71	1.01	12	0.03	-205.00	749.00	1580	20240131	-51.90	745	20241204	2.01	1580	-51.90	20240131	745	2.01	20241204	1580	-51.90	20240131	745	2.01	20241204	N	290660	500	230 억	72026	N	N	N	00	N
146	20241204	160959	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	781	-43	5	-5.22	89130023	113528	224.15	800	823	745	1071	577	824	785.09	0.14	0	9685	856	839	827	810	798	834	805	230	247	500	590	1	1	46001217	359	-3.81	1.04	12	0.25	-205.00	749.00	1580	20240131	-50.57	745	20241204	4.83	1580	-50.57	20240131	745	4.83	20241204	1580	-50.57	20240131	745	4.83	20241204	N	290660	500	230 억	62341	N	N	N	00	N
147	20241204	150959	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	780	-44	5	-5.34	87654714	111639	220.42	800	823	745	1071	577	824	785.16	0.14	0	9695	856	839	827	810	798	834	805	230	247	500	590	1	1	46001217	359	-3.80	1.04	12	0.24	-205.00	749.00	1580	20240131	-50.63	745	20241204	4.70	1580	-50.63	20240131	745	4.70	20241204	1580	-50.63	20240131	745	4.70	20241204	N	290660	500	230 억	62341	N	N	N	00	N
148	20241204	141002	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	763	-61	5	-7.40	78940316	100400	198.23	800	823	745	1071	577	824	786.26	0.14	0	11375	856	839	827	810	798	834	805	230	247	500	590	1	1	46001217	351	-3.72	1.02	12	0.22	-205.00	749.00	1580	20240131	-51.71	745	20241204	2.42	1580	-51.71	20240131	745	2.42	20241204	1580	-51.71	20240131	745	2.42	20241204	N	290660	500	230 억	62341	N	N	N	00	N
149	20241204	130954	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	780	-44	5	-5.34	68289010	86602	170.99	800	823	745	1071	577	824	788.54	0.14	0	12528	856	839	827	810	798	834	805	230	247	500	590	1	1	46001217	359	-3.80	1.04	12	0.19	-205.00	749.00	1580	20240131	-50.63	745	20241204	4.70	1580	-50.63	20240131	745	4.70	20241204	1580	-50.63	20240131	745	4.70	20241204	N	290660	500	230 억	62341	N	N	N	00	N
150	20241204	120949	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	777	-47	5	-5.70	66823727	84727	167.29	800	823	745	1071	577	824	788.69	0.14	0	12587	856	839	827	810	798	834	805	230	247	500	590	1	1	46001217	357	-3.79	1.04	12	0.18	-205.00	749.00	1580	20240131	-50.82	745	20241204	4.30	1580	-50.82	20240131	745	4.30	20241204	1580	-50.82	20240131	745	4.30	20241204	N	290660	500	230 억	62341	N	N	N	00	N
151	20241204	110942	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	772	-52	5	-6.31	58317351	73671	145.46	800	823	745	1071	577	824	791.59	0.14	0	13110	856	839	827	810	798	834	805	230	247	500	590	1	1	46001217	355	-3.77	1.03	12	0.16	-205.00	749.00	1580	20240131	-51.14	745	20241204	3.62	1580	-51.14	20240131	745	3.62	20241204	1580	-51.14	20240131	745	3.62	20241204	N	290660	500	230 억	62341	N	N	N	00	N
152	20241204	100944	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	783	-41	5	-4.98	51101807	64379	127.11	800	823	745	1071	577	824	793.77	0.14	0	12032	856	839	827	810	798	834	805	230	247	500	590	1	1	46001217	360	-3.82	1.05	12	0.14	-205.00	749.00	1580	20240131	-50.44	745	20241204	5.10	1580	-50.44	20240131	745	5.10	20241204	1580	-50.44	20240131	745	5.10	20241204	N	290660	500	230 억	62341	N	N	N	00	N
153	20241204	091005	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	800	-24	5	-2.91	13315739	16710	32.99	800	800	790	1071	577	824	796.87	0.14	0	2104	856	839	827	810	798	834	805	230	247	500	590	1	1	46001217	368	-3.90	1.07	12	0.04	-205.00	749.00	1580	20240131	-49.37	790	20241204	1.27	1580	-49.37	20240131	790	1.27	20241204	1580	-49.37	20240131	790	1.27	20241204	N	290660	500	230 억	62341	N	N	N	00	N
154	20241203	161045	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	824	-6	5	-0.72	41836346	50647	49.27	830	844	815	1079	581	830	826.04	0.13	0	1158	923	876	853	806	783	865	795	230	249	500	590	1	1	46001217	379	-4.02	1.10	12	0.11	-205.00	749.00	1580	20240131	-47.85	815	20241203	1.10	1580	-47.85	20240131	815	1.10	20241203	1580	-47.85	20240131	815	1.10	20241203	N	290660	500	230 억	61103	N	N	N	00	N
155	20241203	151124	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	823	-7	5	-0.84	40913466	49527	48.18	830	844	815	1079	581	830	826.08	0.13	0	1167	923	876	853	806	783	865	795	230	249	500	590	1	1	46001217	379	-4.01	1.10	12	0.11	-205.00	749.00	1580	20240131	-47.91	815	20241203	0.98	1580	-47.91	20240131	815	0.98	20241203	1580	-47.91	20240131	815	0.98	20241203	N	290660	500	230 억	61103	N	N	N	00	N
156	20241203	141101	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	826	-4	5	-0.48	34792111	42087	40.94	830	844	815	1079	581	830	826.67	0.13	0	4381	923	876	853	806	783	865	795	230	249	500	590	1	1	46001217	380	-4.03	1.10	12	0.09	-205.00	749.00	1580	20240131	-47.72	815	20241203	1.35	1580	-47.72	20240131	815	1.35	20241203	1580	-47.72	20240131	815	1.35	20241203	N	290660	500	230 억	61103	N	N	N	00	N
157	20241203	131102	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	827	-3	5	-0.36	33091605	40028	38.94	830	844	815	1079	581	830	826.71	0.13	0	6370	923	876	853	806	783	865	795	230	249	500	590	1	1	46001217	380	-4.03	1.10	12	0.09	-205.00	749.00	1580	20240131	-47.66	815	20241203	1.47	1580	-47.66	20240131	815	1.47	20241203	1580	-47.66	20240131	815	1.47	20241203	N	290660	500	230 억	61103	N	N	N	00	N
158	20241203	121114	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	820	-10	5	-1.20	31512055	38104	37.07	830	844	815	1079	581	830	827.00	0.13	0	6194	923	876	853	806	783	865	795	230	249	500	590	1	1	46001217	377	-4.00	1.09	12	0.08	-205.00	749.00	1580	20240131	-48.10	815	20241203	0.61	1580	-48.10	20240131	815	0.61	20241203	1580	-48.10	20240131	815	0.61	20241203	N	290660	500	230 억	61103	N	N	N	00	N
159	20241203	111052	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	830	0	3	0.00	11394538	13646	13.27	830	844	824	1079	581	830	835.01	0.13	0	-563	923	876	853	806	783	865	795	230	249	500	590	1	1	46001217	382	-4.05	1.11	12	0.03	-205.00	749.00	1580	20240131	-47.47	824	20241203	0.73	1580	-47.47	20240131	824	0.73	20241203	1580	-47.47	20240131	824	0.73	20241203	N	290660	500	230 억	61103	N	N	N	00	N
160	20241203	101039	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	831	1	2	0.12	6871577	8243	8.02	830	844	824	1079	581	830	833.63	0.13	0	-213	923	876	853	806	783	865	795	230	249	500	590	1	1	46001217	382	-4.05	1.11	12	0.02	-205.00	749.00	1580	20240131	-47.41	824	20241203	0.85	1580	-47.41	20240131	824	0.85	20241203	1580	-47.41	20240131	824	0.85	20241203	N	290660	500	230 억	61103	N	N	N	00	N
161	20241203	091031	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	842	12	2	1.45	4352596	5240	5.10	830	844	824	1079	581	830	830.65	0.13	0	-345	923	876	853	806	783	865	795	230	249	500	590	1	1	46001217	387	-4.11	1.12	12	0.01	-205.00	749.00	1580	20240131	-46.71	824	20241203	2.18	1580	-46.71	20240131	824	2.18	20241203	1580	-46.71	20240131	824	2.18	20241203	N	290660	500	230 억	61103	N	N	N	00	N
162	20241202	161013	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	830	-52	5	-5.90	87417469	102801	193.26	882	900	830	1146	618	882	850.36	0.12	0	8023	918	900	864	846	810	909	855	230	264	500	630	1	1	46001217	382	-4.05	1.11	12	0.22	-205.00	749.00	1580	20240131	-47.47	826	20240806	0.48	1580	-47.47	20240131	826	0.48	20240806	1580	-47.47	20240131	826	0.48	20240806	N	290660	500	230 억	53080	N	N	N	00	N
163	20241202	151147	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	849	-33	5	-3.74	80889215	94943	178.49	882	900	830	1146	618	882	851.98	0.12	0	15268	918	900	864	846	810	909	855	230	264	500	630	1	1	46001217	391	-4.14	1.13	12	0.21	-205.00	749.00	1580	20240131	-46.27	826	20240806	2.78	1580	-46.27	20240131	826	2.78	20240806	1580	-46.27	20240131	826	2.78	20240806	N	290660	500	230 억	53080	N	N	N	00	N
164	20241202	141057	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	839	-43	5	-4.88	71403458	83654	157.27	882	900	830	1146	618	882	853.56	0.12	0	20624	918	900	864	846	810	909	855	230	264	500	630	1	1	46001217	386	-4.09	1.12	12	0.18	-205.00	749.00	1580	20240131	-46.90	826	20240806	1.57	1580	-46.90	20240131	826	1.57	20240806	1580	-46.90	20240131	826	1.57	20240806	N	290660	500	230 억	53080	N	N	N	00	N
165	20241202	131028	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	867	-15	5	-1.70	32571578	37600	70.69	882	900	848	1146	618	882	866.27	0.12	0	3746	918	900	864	846	810	909	855	230	264	500	630	1	1	46001217	399	-4.23	1.16	12	0.08	-205.00	749.00	1580	20240131	-45.13	826	20240806	4.96	1580	-45.13	20240131	826	4.96	20240806	1580	-45.13	20240131	826	4.96	20240806	N	290660	500	230 억	53080	N	N	N	00	N
166	20241202	121047	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	861	-21	5	-2.38	31773349	36676	68.95	882	900	848	1146	618	882	866.33	0.12	0	3745	918	900	864	846	810	909	855	230	264	500	630	1	1	46001217	396	-4.20	1.15	12	0.08	-205.00	749.00	1580	20240131	-45.51	826	20240806	4.24	1580	-45.51	20240131	826	4.24	20240806	1580	-45.51	20240131	826	4.24	20240806	N	290660	500	230 억	53080	N	N	N	00	N
167	20241202	110957	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	867	-15	5	-1.70	30698057	35430	66.61	882	900	848	1146	618	882	866.44	0.12	0	3507	918	900	864	846	810	909	855	230	264	500	630	1	1	46001217	399	-4.23	1.16	12	0.08	-205.00	749.00	1580	20240131	-45.13	826	20240806	4.96	1580	-45.13	20240131	826	4.96	20240806	1580	-45.13	20240131	826	4.96	20240806	N	290660	500	230 억	53080	N	N	N	00	N
168	20241202	101003	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	875	-7	5	-0.79	11348955	12878	24.21	882	900	864	1146	618	882	881.27	0.12	0	1875	918	900	864	846	810	909	855	230	264	500	630	1	1	46001217	403	-4.27	1.17	12	0.03	-205.00	749.00	1580	20240131	-44.62	826	20240806	5.93	1580	-44.62	20240131	826	5.93	20240806	1580	-44.62	20240131	826	5.93	20240806	N	290660	500	230 억	53080	N	N	N	00	N
169	20241202	091000	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	900	18	2	2.04	2238089	2507	4.71	882	900	880	1146	618	882	892.74	0.12	0	224	918	900	864	846	810	909	855	230	264	500	630	1	1	46001217	414	-4.39	1.20	12	0.01	-205.00	749.00	1580	20240131	-43.04	826	20240806	8.96	1580	-43.04	20240131	826	8.96	20240806	1580	-43.04	20240131	826	8.96	20240806	N	290660	500	230 억	53080	N	N	N	00	N

68 KiB Raw Blame History

68 KiB

Raw Blame History