KissMeData/294090/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241231	161156	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	3175	15	2	0.47	1450822870	470512	116.83	3160	3185	3030	4105	2215	3160	3082.13	4.05	6756	7672	3343	3251	3158	3066	2973	3205	3020	30	945	100	1950	5	1	30435659	966	-1.56	1.84	12	1.55	-2038.00	1721.00	17353	20240522	-81.70	2690	20241209	18.03	17353	-81.70	20240522	2690	18.03	20241209	18500	-82.84	20240522	2690	18.03	20241209	N	294090	100	30 억	1232015	N	N	950	N	00	N
3	20241231	151140	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	3175	15	2	0.47	1450822870	470512	116.83	3160	3185	3030	4105	2215	3160	3082.13	4.05	6756	7672	3343	3251	3158	3066	2973	3205	3020	30	945	100	1950	5	1	30435659	966	-1.56	1.84	12	1.55	-2038.00	1721.00	17353	20240522	-81.70	2690	20241209	18.03	17353	-81.70	20240522	2690	18.03	20241209	18500	-82.84	20240522	2690	18.03	20241209	N	294090	100	30 억	1232015	N	N	950	N	00	N
4	20241231	141155	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	3175	15	2	0.47	1450822870	470512	116.83	3160	3185	3030	4105	2215	3160	3082.13	4.05	6756	7672	3343	3251	3158	3066	2973	3205	3020	30	945	100	1950	5	1	30435659	966	-1.56	1.84	12	1.55	-2038.00	1721.00	17353	20240522	-81.70	2690	20241209	18.03	17353	-81.70	20240522	2690	18.03	20241209	18500	-82.84	20240522	2690	18.03	20241209	N	294090	100	30 억	1232015	N	N	950	N	00	N
5	20241231	131156	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	3175	15	2	0.47	1450822870	470512	116.83	3160	3185	3030	4105	2215	3160	3082.13	4.05	6756	7672	3343	3251	3158	3066	2973	3205	3020	30	945	100	1950	5	1	30435659	966	-1.56	1.84	12	1.55	-2038.00	1721.00	17353	20240522	-81.70	2690	20241209	18.03	17353	-81.70	20240522	2690	18.03	20241209	18500	-82.84	20240522	2690	18.03	20241209	N	294090	100	30 억	1232015	N	N	950	N	00	N
6	20241231	121155	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	3175	15	2	0.47	1450822870	470512	116.83	3160	3185	3030	4105	2215	3160	3082.13	4.05	6756	7672	3343	3251	3158	3066	2973	3205	3020	30	945	100	1950	5	1	30435659	966	-1.56	1.84	12	1.55	-2038.00	1721.00	17353	20240522	-81.70	2690	20241209	18.03	17353	-81.70	20240522	2690	18.03	20241209	18500	-82.84	20240522	2690	18.03	20241209	N	294090	100	30 억	1232015	N	N	950	N	00	N
7	20241231	111154	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	3175	15	2	0.47	1450822870	470512	116.83	3160	3185	3030	4105	2215	3160	3082.13	4.05	6756	7672	3343	3251	3158	3066	2973	3205	3020	30	945	100	1950	5	1	30435659	966	-1.56	1.84	12	1.55	-2038.00	1721.00	17353	20240522	-81.70	2690	20241209	18.03	17353	-81.70	20240522	2690	18.03	20241209	18500	-82.84	20240522	2690	18.03	20241209	N	294090	100	30 억	1232015	N	N	950	N	00	N
8	20241231	101148	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	3175	15	2	0.47	1450822870	470512	116.83	3160	3185	3030	4105	2215	3160	3082.13	4.05	6756	7672	3343	3251	3158	3066	2973	3205	3020	30	945	100	1950	5	1	30435659	966	-1.56	1.84	12	1.55	-2038.00	1721.00	17353	20240522	-81.70	2690	20241209	18.03	17353	-81.70	20240522	2690	18.03	20241209	18500	-82.84	20240522	2690	18.03	20241209	N	294090	100	30 억	1232015	N	N	950	N	00	N
9	20241231	091150	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	3175	15	2	0.47	1450822870	470512	116.83	3160	3185	3030	4105	2215	3160	3082.13	4.05	6756	7672	3343	3251	3158	3066	2973	3205	3020	30	945	100	1950	5	1	30435659	966	-1.56	1.84	12	1.55	-2038.00	1721.00	17353	20240522	-81.70	2690	20241209	18.03	17353	-81.70	20240522	2690	18.03	20241209	18500	-82.84	20240522	2690	18.03	20241209	N	294090	100	30 억	1232015	N	N	950	N	00	N
10	20241230	161148	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	3175	15	2	0.47	1433521070	465079	115.48	3160	3185	3030	4105	2215	3160	3082.13	4.03	0	7672	3343	3251	3158	3066	2973	3205	3020	30	945	100	1950	5	1	30435659	966	-1.56	1.84	12	1.53	-2038.00	1721.00	17353	20240522	-81.70	2690	20241209	18.03	17353	-81.70	20240522	2690	18.03	20241209	18500	-82.84	20240522	2690	18.03	20241209	N	294090	100	30 억	1225259	N	N	950	N	00	N
11	20241230	151152	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	3140	-20	5	-0.63	1352737480	439529	109.14	3160	3160	3030	4105	2215	3160	3077.70	4.03	0	6031	3343	3251	3158	3066	2973	3205	3020	30	945	100	1950	5	1	30435659	956	-1.54	1.82	12	1.44	-2038.00	1721.00	17353	20240522	-81.91	2690	20241209	16.73	17353	-81.91	20240522	2690	16.73	20241209	18500	-83.03	20240522	2690	16.73	20241209	N	294090	100	30 억	1225259	N	N	950	N	00	N
12	20241230	141152	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	3100	-60	5	-1.90	1177044485	383164	95.14	3160	3160	3030	4105	2215	3160	3071.91	4.03	0	-1081	3343	3251	3158	3066	2973	3205	3020	30	945	100	1950	5	1	30435659	944	-1.52	1.80	12	1.26	-2038.00	1721.00	17353	20240522	-82.14	2690	20241209	15.24	17353	-82.14	20240522	2690	15.24	20241209	18500	-83.24	20240522	2690	15.24	20241209	N	294090	100	30 억	1225259	N	N	950	N	00	N
13	20241230	131153	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	3095	-65	5	-2.06	1081290615	352217	87.46	3160	3160	3030	4105	2215	3160	3069.96	4.03	0	-3650	3343	3251	3158	3066	2973	3205	3020	30	945	100	1950	5	1	30435659	942	-1.52	1.80	12	1.16	-2038.00	1721.00	17353	20240522	-82.16	2690	20241209	15.06	17353	-82.16	20240522	2690	15.06	20241209	18500	-83.27	20240522	2690	15.06	20241209	N	294090	100	30 억	1225259	N	N	950	N	00	N
14	20241230	121148	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	3055	-105	5	-3.32	951787310	310115	77.00	3160	3160	3030	4105	2215	3160	3069.14	4.03	0	-10023	3343	3251	3158	3066	2973	3205	3020	30	945	100	1950	5	1	30435659	930	-1.50	1.78	12	1.02	-2038.00	1721.00	17353	20240522	-82.39	2690	20241209	13.57	17353	-82.39	20240522	2690	13.57	20241209	18500	-83.49	20240522	2690	13.57	20241209	N	294090	100	30 억	1225259	N	N	950	N	00	N
15	20241230	111150	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	3035	-125	5	-3.96	845975775	275402	68.38	3160	3160	3030	4105	2215	3160	3071.79	4.03	0	-13727	3343	3251	3158	3066	2973	3205	3020	30	945	100	1950	5	1	30435659	924	-1.49	1.76	12	0.90	-2038.00	1721.00	17353	20240522	-82.51	2690	20241209	12.83	17353	-82.51	20240522	2690	12.83	20241209	18500	-83.59	20240522	2690	12.83	20241209	N	294090	100	30 억	1225259	N	N	950	N	00	N
16	20241230	101150	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	3060	-100	5	-3.16	442064585	143308	35.58	3160	3160	3040	4105	2215	3160	3084.72	4.03	0	-1484	3343	3251	3158	3066	2973	3205	3020	30	945	100	1950	5	1	30435659	931	-1.50	1.78	12	0.47	-2038.00	1721.00	17353	20240522	-82.37	2690	20241209	13.75	17353	-82.37	20240522	2690	13.75	20241209	18500	-83.46	20240522	2690	13.75	20241209	N	294090	100	30 억	1225259	N	N	950	N	00	N
17	20241230	091152	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	3080	-80	5	-2.53	122840570	40065	9.95	3160	3160	3040	4105	2215	3160	3066.03	4.03	0	9339	3343	3251	3158	3066	2973	3205	3020	30	945	100	1950	5	1	30435659	937	-1.51	1.79	12	0.13	-2038.00	1721.00	17353	20240522	-82.25	2690	20241209	14.50	17353	-82.25	20240522	2690	14.50	20241209	18500	-83.35	20240522	2690	14.50	20241209	N	294090	100	30 억	1225259	N	N	950	N	00	N
18	20241227	161145	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3160	-40	5	-1.25	1247604515	396838	68.59	3200	3250	3065	4160	2240	3200	3143.86	3.72	0	83942	3680	3440	3320	3080	2960	3380	3020	30	960	100	1980	5	1	30435659	962	-1.55	1.84	12	1.30	-2038.00	1721.00	17353	20240522	-81.79	2690	20241209	17.47	17353	-81.79	20240522	2690	17.47	20241209	18500	-82.92	20240522	2690	17.47	20241209	N	294090	100	30 억	1131462	N	N	950	N	00	N
19	20241227	151144	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3175	-25	5	-0.78	1207039490	384037	66.37	3200	3250	3065	4160	2240	3200	3143.03	3.72	0	87125	3680	3440	3320	3080	2960	3380	3020	30	960	100	1980	5	1	30435659	966	-1.56	1.84	12	1.26	-2038.00	1721.00	17353	20240522	-81.70	2690	20241209	18.03	17353	-81.70	20240522	2690	18.03	20241209	18500	-82.84	20240522	2690	18.03	20241209	N	294090	100	30 억	1131462	N	N	12	N	00	N
20	20241227	141147	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3110	-90	5	-2.81	1000810350	318490	55.05	3200	3250	3065	4160	2240	3200	3142.36	3.72	0	83023	3680	3440	3320	3080	2960	3380	3020	30	960	100	1980	5	1	30435659	947	-1.53	1.81	12	1.05	-2038.00	1721.00	17353	20240522	-82.08	2690	20241209	15.61	17353	-82.08	20240522	2690	15.61	20241209	18500	-83.19	20240522	2690	15.61	20241209	N	294090	100	30 억	1131462	N	N	12	N	00	N
21	20241227	131144	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3095	-105	5	-3.28	883008300	280522	48.48	3200	3250	3065	4160	2240	3200	3147.73	3.72	0	65846	3680	3440	3320	3080	2960	3380	3020	30	960	100	1980	5	1	30435659	942	-1.52	1.80	12	0.92	-2038.00	1721.00	17353	20240522	-82.16	2690	20241209	15.06	17353	-82.16	20240522	2690	15.06	20241209	18500	-83.27	20240522	2690	15.06	20241209	N	294090	100	30 억	1131462	N	N	12	N	00	N
22	20241227	121146	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3065	-135	5	-4.22	772569815	244959	42.34	3200	3250	3065	4160	2240	3200	3153.87	3.72	0	47771	3680	3440	3320	3080	2960	3380	3020	30	960	100	1980	5	1	30435659	933	-1.50	1.78	12	0.80	-2038.00	1721.00	17353	20240522	-82.34	2690	20241209	13.94	17353	-82.34	20240522	2690	13.94	20241209	18500	-83.43	20240522	2690	13.94	20241209	N	294090	100	30 억	1131462	N	N	12	N	00	N
23	20241227	111145	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3110	-90	5	-2.81	570409455	179879	31.09	3200	3250	3100	4160	2240	3200	3171.07	3.72	0	31752	3680	3440	3320	3080	2960	3380	3020	30	960	100	1980	5	1	30435659	947	-1.53	1.81	12	0.59	-2038.00	1721.00	17353	20240522	-82.08	2690	20241209	15.61	17353	-82.08	20240522	2690	15.61	20241209	18500	-83.19	20240522	2690	15.61	20241209	N	294090	100	30 억	1131462	N	N	12	N	00	N
24	20241227	101143	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3200	0	3	0.00	374670120	117491	20.31	3200	3250	3130	4160	2240	3200	3188.93	3.72	0	31421	3680	3440	3320	3080	2960	3380	3020	30	960	100	1980	5	1	30435659	974	-1.57	1.86	12	0.39	-2038.00	1721.00	17353	20240522	-81.56	2690	20241209	18.96	17353	-81.56	20240522	2690	18.96	20241209	18500	-82.70	20240522	2690	18.96	20241209	N	294090	100	30 억	1131462	N	N	12	N	00	N
25	20241227	091148	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3195	-5	5	-0.16	125517305	39470	6.82	3200	3225	3130	4160	2240	3200	3180.07	3.72	0	11696	3680	3440	3320	3080	2960	3380	3020	30	960	100	1980	5	1	30435659	972	-1.57	1.86	12	0.13	-2038.00	1721.00	17353	20240522	-81.59	2690	20241209	18.77	17353	-81.59	20240522	2690	18.77	20241209	18500	-82.73	20240522	2690	18.77	20241209	N	294090	100	30 억	1131462	N	N	12	N	00	N
26	20241226	161139	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3200	-220	5	-6.43	1875575710	569195	129.83	3440	3560	3200	4445	2395	3420	3295.21	3.97	0	-76228	3740	3580	3440	3280	3140	3510	3210	30	1025	100	2120	5	1	30435659	974	-1.57	1.86	12	1.87	-2038.00	1721.00	17353	20240522	-81.56	2690	20241209	18.96	17353	-81.56	20240522	2690	18.96	20241209	18500	-82.70	20240522	2690	18.96	20241209	N	294090	100	30 억	1207639	N	N	12	N	00	N
27	20241226	151136	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3235	-185	5	-5.41	1778191765	538903	122.92	3440	3560	3230	4445	2395	3420	3299.64	3.97	0	-74522	3740	3580	3440	3280	3140	3510	3210	30	1025	100	2120	5	1	30435659	985	-1.59	1.88	12	1.77	-2038.00	1721.00	17353	20240522	-81.36	2690	20241209	20.26	17353	-81.36	20240522	2690	20.26	20241209	18500	-82.51	20240522	2690	20.26	20241209	N	294090	100	30 억	1207639	N	N	490	N	00	N
28	20241226	141135	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3255	-165	5	-4.82	1569030490	474379	108.20	3440	3560	3240	4445	2395	3420	3307.54	3.97	0	-60075	3740	3580	3440	3280	3140	3510	3210	30	1025	100	2120	5	1	30435659	991	-1.60	1.89	12	1.56	-2038.00	1721.00	17353	20240522	-81.24	2690	20241209	21.00	17353	-81.24	20240522	2690	21.00	20241209	18500	-82.41	20240522	2690	21.00	20241209	N	294090	100	30 억	1207639	N	N	490	N	00	N
29	20241226	131136	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3280	-140	5	-4.09	1377117075	415451	94.76	3440	3560	3245	4445	2395	3420	3314.74	3.97	0	-62746	3740	3580	3440	3280	3140	3510	3210	30	1025	100	2120	5	1	30435659	998	-1.61	1.91	12	1.37	-2038.00	1721.00	17353	20240522	-81.10	2690	20241209	21.93	17353	-81.10	20240522	2690	21.93	20241209	18500	-82.27	20240522	2690	21.93	20241209	N	294090	100	30 억	1207639	N	N	490	N	00	N
30	20241226	121133	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3270	-150	5	-4.39	1177245525	354524	80.87	3440	3560	3245	4445	2395	3420	3320.63	3.97	0	-60855	3740	3580	3440	3280	3140	3510	3210	30	1025	100	2120	5	1	30435659	995	-1.60	1.90	12	1.16	-2038.00	1721.00	17353	20240522	-81.16	2690	20241209	21.56	17353	-81.16	20240522	2690	21.56	20241209	18500	-82.32	20240522	2690	21.56	20241209	N	294090	100	30 억	1207639	N	N	490	N	00	N
31	20241226	111133	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3265	-155	5	-4.53	923760360	276823	63.14	3440	3560	3255	4445	2395	3420	3337.00	3.97	0	-30058	3740	3580	3440	3280	3140	3510	3210	30	1025	100	2120	5	1	30435659	994	-1.60	1.90	12	0.91	-2038.00	1721.00	17353	20240522	-81.18	2690	20241209	21.38	17353	-81.18	20240522	2690	21.38	20241209	18500	-82.35	20240522	2690	21.38	20241209	N	294090	100	30 억	1207639	N	N	490	N	00	N
32	20241226	101136	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3305	-115	5	-3.36	607972790	180590	41.19	3440	3560	3300	4445	2395	3420	3366.58	3.97	0	-15116	3740	3580	3440	3280	3140	3510	3210	30	1025	100	2120	5	1	30435659	1006	-1.62	1.92	12	0.59	-2038.00	1721.00	17353	20240522	-80.95	2690	20241209	22.86	17353	-80.95	20240522	2690	22.86	20241209	18500	-82.14	20240522	2690	22.86	20241209	N	294090	100	30 억	1207639	N	N	490	N	00	N
33	20241226	091137	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3390	-30	5	-0.88	153402755	44604	10.17	3440	3560	3390	4445	2395	3420	3439.23	3.97	0	-12028	3740	3580	3440	3280	3140	3510	3210	30	1025	100	2120	5	1	30435659	1032	-1.66	1.97	12	0.15	-2038.00	1721.00	17353	20240522	-80.46	2690	20241209	26.02	17353	-80.46	20240522	2690	26.02	20241209	18500	-81.68	20240522	2690	26.02	20241209	N	294090	100	30 억	1207639	N	N	490	N	00	N
34	20241224	161134	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3420	-25	5	-0.73	1499075235	434136	83.70	3450	3600	3300	4475	2415	3445	3453.03	3.83	0	41303	3628	3536	3483	3391	3338	3510	3365	30	1030	100	2130	5	1	30435659	1041	-1.68	1.99	12	1.43	-2038.00	1721.00	17353	20240522	-80.29	2690	20241209	27.14	17353	-80.29	20240522	2690	27.14	20241209	18500	-81.51	20240522	2690	27.14	20241209	N	294090	100	30 억	1166629	N	N	490	N	00	N
35	20241224	151134	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3425	-20	5	-0.58	1471353400	426045	82.14	3450	3600	3300	4475	2415	3445	3453.52	3.83	0	42945	3628	3536	3483	3391	3338	3510	3365	30	1030	100	2130	5	1	30435659	1042	-1.68	1.99	12	1.40	-2038.00	1721.00	17353	20240522	-80.26	2690	20241209	27.32	17353	-80.26	20240522	2690	27.32	20241209	18500	-81.49	20240522	2690	27.32	20241209	N	294090	100	30 억	1166629	N	N	1732	N	00	N
36	20241224	141132	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3440	-5	5	-0.15	1343101990	388449	74.89	3450	3600	3300	4475	2415	3445	3457.61	3.83	0	33493	3628	3536	3483	3391	3338	3510	3365	30	1030	100	2130	5	1	30435659	1047	-1.69	2.00	12	1.28	-2038.00	1721.00	17353	20240522	-80.18	2690	20241209	27.88	17353	-80.18	20240522	2690	27.88	20241209	18500	-81.41	20240522	2690	27.88	20241209	N	294090	100	30 억	1166629	N	N	1732	N	00	N
37	20241224	131132	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3390	-55	5	-1.60	1261139005	364458	70.27	3450	3600	3300	4475	2415	3445	3460.33	3.83	0	21841	3628	3536	3483	3391	3338	3510	3365	30	1030	100	2130	5	1	30435659	1032	-1.66	1.97	12	1.20	-2038.00	1721.00	17353	20240522	-80.46	2690	20241209	26.02	17353	-80.46	20240522	2690	26.02	20241209	18500	-81.68	20240522	2690	26.02	20241209	N	294090	100	30 억	1166629	N	N	1732	N	00	N
38	20241224	121134	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3435	-10	5	-0.29	1038329860	299102	57.67	3450	3600	3300	4475	2415	3445	3471.52	3.83	0	20114	3628	3536	3483	3391	3338	3510	3365	30	1030	100	2130	5	1	30435659	1045	-1.69	2.00	12	0.98	-2038.00	1721.00	17353	20240522	-80.21	2690	20241209	27.70	17353	-80.21	20240522	2690	27.70	20241209	18500	-81.43	20240522	2690	27.70	20241209	N	294090	100	30 억	1166629	N	N	1732	N	00	N
39	20241224	111135	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3460	15	2	0.44	854920600	245824	47.39	3450	3600	3300	4475	2415	3445	3477.82	3.83	0	16725	3628	3536	3483	3391	3338	3510	3365	30	1030	100	2130	5	1	30435659	1053	-1.70	2.01	12	0.81	-2038.00	1721.00	17353	20240522	-80.06	2690	20241209	28.62	17353	-80.06	20240522	2690	28.62	20241209	18500	-81.30	20240522	2690	28.62	20241209	N	294090	100	30 억	1166629	N	N	1732	N	00	N
40	20241224	101133	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3455	10	2	0.29	714563685	205221	39.57	3450	3600	3300	4475	2415	3445	3481.99	3.83	0	16591	3628	3536	3483	3391	3338	3510	3365	30	1030	100	2130	5	1	30435659	1052	-1.70	2.01	12	0.67	-2038.00	1721.00	17353	20240522	-80.09	2690	20241209	28.44	17353	-80.09	20240522	2690	28.44	20241209	18500	-81.32	20240522	2690	28.44	20241209	N	294090	100	30 억	1166629	N	N	1732	N	00	N
41	20241224	091139	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3445	0	3	0.00	173636800	51030	9.84	3450	3470	3300	4475	2415	3445	3402.33	3.83	0	7077	3628	3536	3483	3391	3338	3510	3365	30	1030	100	2130	5	1	30435659	1049	-1.69	2.00	12	0.17	-2038.00	1721.00	17353	20240522	-80.15	2690	20241209	28.07	17353	-80.15	20240522	2690	28.07	20241209	18500	-81.38	20240522	2690	28.07	20241209	N	294090	100	30 억	1166629	N	N	1732	N	00	N
42	20241223	161124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3445	-15	5	-0.43	1783789015	514933	40.72	3460	3575	3430	4495	2425	3460	3464.21	4.01	0	-54160	3790	3625	3470	3305	3150	3547	3227	30	1035	100	2140	5	1	30435659	1049	-1.69	2.00	12	1.69	-2038.00	1721.00	17353	20240522	-80.15	2690	20241209	28.07	17353	-80.15	20240522	2690	28.07	20241209	18500	-81.38	20240522	2690	28.07	20241209	N	294090	100	30 억	1220011	N	N	1732	N	00	N
43	20241223	151129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3440	-20	5	-0.58	1691580045	488106	38.60	3460	3575	3435	4495	2425	3460	3465.60	4.01	0	-54102	3790	3625	3470	3305	3150	3547	3227	30	1035	100	2140	5	1	30435659	1047	-1.69	2.00	12	1.60	-2038.00	1721.00	17353	20240522	-80.18	2690	20241209	27.88	17353	-80.18	20240522	2690	27.88	20241209	18500	-81.41	20240522	2690	27.88	20241209	N	294090	100	30 억	1220011	N	N	0	N	00	N
44	20241223	141125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3450	-10	5	-0.29	1322753120	381100	30.14	3460	3575	3445	4495	2425	3460	3470.88	4.01	0	-23646	3790	3625	3470	3305	3150	3547	3227	30	1035	100	2140	5	1	30435659	1050	-1.69	2.00	12	1.25	-2038.00	1721.00	17353	20240522	-80.12	2690	20241209	28.25	17353	-80.12	20240522	2690	28.25	20241209	18500	-81.35	20240522	2690	28.25	20241209	N	294090	100	30 억	1220011	N	N	0	N	00	N
45	20241223	131125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3465	5	2	0.14	1116812145	321507	25.43	3460	3575	3445	4495	2425	3460	3473.68	4.01	0	-12483	3790	3625	3470	3305	3150	3547	3227	30	1035	100	2140	5	1	30435659	1055	-1.70	2.01	12	1.06	-2038.00	1721.00	17353	20240522	-80.03	2690	20241209	28.81	17353	-80.03	20240522	2690	28.81	20241209	18500	-81.27	20240522	2690	28.81	20241209	N	294090	100	30 억	1220011	N	N	0	N	00	N
46	20241223	121127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3460	0	3	0.00	1031817045	296980	23.49	3460	3575	3445	4495	2425	3460	3474.37	4.01	0	-20108	3790	3625	3470	3305	3150	3547	3227	30	1035	100	2140	5	1	30435659	1053	-1.70	2.01	12	0.98	-2038.00	1721.00	17353	20240522	-80.06	2690	20241209	28.62	17353	-80.06	20240522	2690	28.62	20241209	18500	-81.30	20240522	2690	28.62	20241209	N	294090	100	30 억	1220011	N	N	0	N	00	N
47	20241223	111123	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3450	-10	5	-0.29	896565880	257864	20.39	3460	3575	3445	4495	2425	3460	3476.90	4.01	0	-24979	3790	3625	3470	3305	3150	3547	3227	30	1035	100	2140	5	1	30435659	1050	-1.69	2.00	12	0.85	-2038.00	1721.00	17353	20240522	-80.12	2690	20241209	28.25	17353	-80.12	20240522	2690	28.25	20241209	18500	-81.35	20240522	2690	28.25	20241209	N	294090	100	30 억	1220011	N	N	0	N	00	N
48	20241223	101117	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3470	10	2	0.29	534558785	153328	12.13	3460	3575	3450	4495	2425	3460	3486.38	4.01	0	-19558	3790	3625	3470	3305	3150	3547	3227	30	1035	100	2140	5	1	30435659	1056	-1.70	2.02	12	0.50	-2038.00	1721.00	17353	20240522	-80.00	2690	20241209	29.00	17353	-80.00	20240522	2690	29.00	20241209	18500	-81.24	20240522	2690	29.00	20241209	N	294090	100	30 억	1220011	N	N	0	N	00	N
49	20241223	091123	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3460	0	3	0.00	187125610	53481	4.23	3460	3575	3455	4495	2425	3460	3498.95	4.01	0	-1098	3790	3625	3470	3305	3150	3547	3227	30	1035	100	2140	5	1	30435659	1053	-1.70	2.01	12	0.18	-2038.00	1721.00	17353	20240522	-80.06	2690	20241209	28.62	17353	-80.06	20240522	2690	28.62	20241209	18500	-81.30	20240522	2690	28.62	20241209	N	294090	100	30 억	1220011	N	N	0	N	00	N
50	20241220	161118	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3460	-180	5	-4.95	4343747295	1257876	108.59	3630	3635	3315	4730	2550	3640	3453.23	3.80	0	63996	4033	3836	3703	3506	3373	3935	3605	30	1090	100	2250	5	1	30435659	1053	-1.70	2.01	12	4.13	-2038.00	1721.00	17353	20240522	-80.06	2690	20241209	28.62	17353	-80.06	20240522	2690	28.62	20241209	18500	-81.30	20240522	2690	28.62	20241209	N	294090	100	30 억	1157575	N	N	219	N	00	N
51	20241220	151121	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3470	-170	5	-4.67	4203388905	1217358	105.10	3630	3635	3315	4730	2550	3640	3452.87	3.80	0	64719	4033	3836	3703	3506	3373	3935	3605	30	1090	100	2250	5	1	30435659	1056	-1.70	2.02	12	4.00	-2038.00	1721.00	17353	20240522	-80.00	2690	20241209	29.00	17353	-80.00	20240522	2690	29.00	20241209	18500	-81.24	20240522	2690	29.00	20241209	N	294090	100	30 억	1157575	N	N	219	N	00	N
52	20241220	141119	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3550	-90	5	-2.47	3921446535	1136798	98.14	3630	3635	3315	4730	2550	3640	3449.55	3.80	0	67298	4033	3836	3703	3506	3373	3935	3605	30	1090	100	2250	5	1	30435659	1080	-1.74	2.06	12	3.74	-2038.00	1721.00	17353	20240522	-79.54	2690	20241209	31.97	17353	-79.54	20240522	2690	31.97	20241209	18500	-80.81	20240522	2690	31.97	20241209	N	294090	100	30 억	1157575	N	N	219	N	00	N
53	20241220	131118	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3465	-175	5	-4.81	3227950745	938347	81.01	3630	3635	3315	4730	2550	3640	3440.03	3.80	0	30209	4033	3836	3703	3506	3373	3935	3605	30	1090	100	2250	5	1	30435659	1055	-1.70	2.01	12	3.08	-2038.00	1721.00	17353	20240522	-80.03	2690	20241209	28.81	17353	-80.03	20240522	2690	28.81	20241209	18500	-81.27	20240522	2690	28.81	20241209	N	294090	100	30 억	1157575	N	N	219	N	00	N
54	20241220	121117	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3400	-240	5	-6.59	2465742440	719076	62.08	3630	3635	3315	4730	2550	3640	3429.03	3.80	0	4439	4033	3836	3703	3506	3373	3935	3605	30	1090	100	2250	5	1	30435659	1035	-1.67	1.98	12	2.36	-2038.00	1721.00	17353	20240522	-80.41	2690	20241209	26.39	17353	-80.41	20240522	2690	26.39	20241209	18500	-81.62	20240522	2690	26.39	20241209	N	294090	100	30 억	1157575	N	N	219	N	00	N
55	20241220	111117	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3370	-270	5	-7.42	1707225830	492775	42.54	3630	3635	3350	4730	2550	3640	3464.50	3.80	0	-44458	4033	3836	3703	3506	3373	3935	3605	30	1090	100	2250	5	1	30435659	1026	-1.65	1.96	12	1.62	-2038.00	1721.00	17353	20240522	-80.58	2690	20241209	25.28	17353	-80.58	20240522	2690	25.28	20241209	18500	-81.78	20240522	2690	25.28	20241209	N	294090	100	30 억	1157575	N	N	219	N	00	N
56	20241220	101118	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3455	-185	5	-5.08	1155885705	331144	28.59	3630	3635	3410	4730	2550	3640	3490.56	3.80	0	-25049	4033	3836	3703	3506	3373	3935	3605	30	1090	100	2250	5	1	30435659	1052	-1.70	2.01	12	1.09	-2038.00	1721.00	17353	20240522	-80.09	2690	20241209	28.44	17353	-80.09	20240522	2690	28.44	20241209	18500	-81.32	20240522	2690	28.44	20241209	N	294090	100	30 억	1157575	N	N	219	N	00	N
57	20241220	091119	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3525	-115	5	-3.16	290226480	81365	7.02	3630	3635	3510	4730	2550	3640	3566.93	3.80	0	-1990	4033	3836	3703	3506	3373	3935	3605	30	1090	100	2250	5	1	30435659	1073	-1.73	2.05	12	0.27	-2038.00	1721.00	17353	20240522	-79.69	2690	20241209	31.04	17353	-79.69	20240522	2690	31.04	20241209	18500	-80.95	20240522	2690	31.04	20241209	N	294090	100	30 억	1157575	N	N	219	N	00	N
58	20241219	161115	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3640	-125	5	-3.32	4251508815	1144259	109.33	3590	3900	3570	4890	2640	3765	3715.84	3.78	0	6196	4061	3912	3831	3682	3601	3872	3642	30	1125	100	2330	5	1	30435659	1108	-1.79	2.12	12	3.76	-2038.00	1721.00	17353	20240522	-79.02	2690	20241209	35.32	17353	-79.02	20240522	2690	35.32	20241209	18500	-80.32	20240522	2690	35.32	20241209	N	294090	100	30 억	1151653	N	N	219	N	00	N
59	20241219	151113	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3665	-100	5	-2.66	4117056375	1107372	105.81	3590	3900	3570	4890	2640	3765	3717.85	3.78	0	3343	4061	3912	3831	3682	3601	3872	3642	30	1125	100	2330	5	1	30435659	1115	-1.80	2.13	12	3.64	-2038.00	1721.00	17353	20240522	-78.88	2690	20241209	36.25	17353	-78.88	20240522	2690	36.25	20241209	18500	-80.19	20240522	2690	36.25	20241209	N	294090	100	30 억	1151653	N	N	8	N	00	N
60	20241219	141115	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3660	-105	5	-2.79	3884074895	1043649	99.72	3590	3900	3570	4890	2640	3765	3721.62	3.78	0	4430	4061	3912	3831	3682	3601	3872	3642	30	1125	100	2330	5	1	30435659	1114	-1.80	2.13	12	3.43	-2038.00	1721.00	17353	20240522	-78.91	2690	20241209	36.06	17353	-78.91	20240522	2690	36.06	20241209	18500	-80.22	20240522	2690	36.06	20241209	N	294090	100	30 억	1151653	N	N	8	N	00	N
61	20241219	131114	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3730	-35	5	-0.93	3625311425	973404	93.01	3590	3900	3570	4890	2640	3765	3724.36	3.78	0	7035	4061	3912	3831	3682	3601	3872	3642	30	1125	100	2330	5	1	30435659	1135	-1.83	2.17	12	3.20	-2038.00	1721.00	17353	20240522	-78.51	2690	20241209	38.66	17353	-78.51	20240522	2690	38.66	20241209	18500	-79.84	20240522	2690	38.66	20241209	N	294090	100	30 억	1151653	N	N	8	N	00	N
62	20241219	121116	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3765	0	3	0.00	3110721090	835238	79.81	3590	3900	3570	4890	2640	3765	3724.34	3.78	0	9564	4061	3912	3831	3682	3601	3872	3642	30	1125	100	2330	5	1	30435659	1146	-1.85	2.19	12	2.74	-2038.00	1721.00	17353	20240522	-78.30	2690	20241209	39.96	17353	-78.30	20240522	2690	39.96	20241209	18500	-79.65	20240522	2690	39.96	20241209	N	294090	100	30 억	1151653	N	N	8	N	00	N
63	20241219	111112	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3840	75	2	1.99	1840949495	503395	48.10	3590	3865	3570	4890	2640	3765	3657.03	3.78	0	13904	4061	3912	3831	3682	3601	3872	3642	30	1125	100	2330	5	1	30435659	1169	-1.88	2.23	12	1.65	-2038.00	1721.00	17353	20240522	-77.87	2690	20241209	42.75	17353	-77.87	20240522	2690	42.75	20241209	18500	-79.24	20240522	2690	42.75	20241209	N	294090	100	30 억	1151653	N	N	8	N	00	N
64	20241219	101105	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3650	-115	5	-3.05	1173342305	324372	30.99	3590	3700	3570	4890	2640	3765	3617.19	3.78	0	31259	4061	3912	3831	3682	3601	3872	3642	30	1125	100	2330	5	1	30435659	1111	-1.79	2.12	12	1.07	-2038.00	1721.00	17353	20240522	-78.97	2690	20241209	35.69	17353	-78.97	20240522	2690	35.69	20241209	18500	-80.27	20240522	2690	35.69	20241209	N	294090	100	30 억	1151653	N	N	8	N	00	N
65	20241219	091116	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3625	-140	5	-3.72	579131775	160650	15.35	3590	3700	3570	4890	2640	3765	3604.75	3.78	0	40208	4061	3912	3831	3682	3601	3872	3642	30	1125	100	2330	5	1	30435659	1103	-1.78	2.11	12	0.53	-2038.00	1721.00	17353	20240522	-79.11	2690	20241209	34.76	17353	-79.11	20240522	2690	34.76	20241209	18500	-80.41	20240522	2690	34.76	20241209	N	294090	100	30 억	1151653	N	N	8	N	00	N
66	20241218	161110	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3765	-195	5	-4.92	3890202810	1021328	52.07	3960	3980	3750	5140	2775	3960	3808.93	3.93	0	-44589	4386	4172	4056	3842	3726	4115	3785	30	1180	100	2450	5	1	30435659	1146	-1.85	2.19	12	3.36	-2038.00	1721.00	17353	20240522	-78.30	2690	20241209	39.96	17353	-78.30	20240522	2690	39.96	20241209	18500	-79.65	20240522	2690	39.96	20241209	N	294090	100	30 억	1197556	N	N	8	N	00	N
67	20241218	151114	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3770	-190	5	-4.80	3694296105	969269	49.42	3960	3980	3750	5140	2775	3960	3811.33	3.93	0	-50391	4386	4172	4056	3842	3726	4115	3785	30	1180	100	2450	5	1	30435659	1147	-1.85	2.19	12	3.18	-2038.00	1721.00	17353	20240522	-78.27	2690	20241209	40.15	17353	-78.27	20240522	2690	40.15	20241209	18500	-79.62	20240522	2690	40.15	20241209	N	294090	100	30 억	1197556	N	N	9915	N	00	N
68	20241218	141112	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3790	-170	5	-4.29	3228670770	845990	43.13	3960	3980	3750	5140	2775	3960	3816.33	3.93	0	-44508	4386	4172	4056	3842	3726	4115	3785	30	1180	100	2450	5	1	30435659	1154	-1.86	2.20	12	2.78	-2038.00	1721.00	17353	20240522	-78.16	2690	20241209	40.89	17353	-78.16	20240522	2690	40.89	20241209	18500	-79.51	20240522	2690	40.89	20241209	N	294090	100	30 억	1197556	N	N	9915	N	00	N
69	20241218	131113	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3790	-170	5	-4.29	2858070855	747880	38.13	3960	3980	3750	5140	2775	3960	3821.44	3.93	0	-38441	4386	4172	4056	3842	3726	4115	3785	30	1180	100	2450	5	1	30435659	1154	-1.86	2.20	12	2.46	-2038.00	1721.00	17353	20240522	-78.16	2690	20241209	40.89	17353	-78.16	20240522	2690	40.89	20241209	18500	-79.51	20240522	2690	40.89	20241209	N	294090	100	30 억	1197556	N	N	9915	N	00	N
70	20241218	121105	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3800	-160	5	-4.04	2558873810	669241	34.12	3960	3980	3750	5140	2775	3960	3823.41	3.93	0	-29022	4386	4172	4056	3842	3726	4115	3785	30	1180	100	2450	5	1	30435659	1157	-1.86	2.21	12	2.20	-2038.00	1721.00	17353	20240522	-78.10	2690	20241209	41.26	17353	-78.10	20240522	2690	41.26	20241209	18500	-79.46	20240522	2690	41.26	20241209	N	294090	100	30 억	1197556	N	N	9915	N	00	N
71	20241218	111110	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3825	-135	5	-3.41	2145100620	560440	28.57	3960	3980	3750	5140	2775	3960	3827.38	3.93	0	-9962	4386	4172	4056	3842	3726	4115	3785	30	1180	100	2450	5	1	30435659	1164	-1.88	2.22	12	1.84	-2038.00	1721.00	17353	20240522	-77.96	2690	20241209	42.19	17353	-77.96	20240522	2690	42.19	20241209	18500	-79.32	20240522	2690	42.19	20241209	N	294090	100	30 억	1197556	N	N	9915	N	00	N
72	20241218	101112	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3785	-175	5	-4.42	1741448885	454713	23.18	3960	3980	3750	5140	2775	3960	3829.59	3.93	0	10093	4386	4172	4056	3842	3726	4115	3785	30	1180	100	2450	5	1	30435659	1152	-1.86	2.20	12	1.49	-2038.00	1721.00	17353	20240522	-78.19	2690	20241209	40.71	17353	-78.19	20240522	2690	40.71	20241209	18500	-79.54	20240522	2690	40.71	20241209	N	294090	100	30 억	1197556	N	N	9915	N	00	N
73	20241218	091116	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3905	-55	5	-1.39	387873800	99390	5.07	3960	3980	3860	5140	2775	3960	3902.17	3.93	0	4734	4386	4172	4056	3842	3726	4115	3785	30	1180	100	2450	5	1	30435659	1189	-1.92	2.27	12	0.33	-2038.00	1721.00	17353	20240522	-77.50	2690	20241209	45.17	17353	-77.50	20240522	2690	45.17	20241209	18500	-78.89	20240522	2690	45.17	20241209	N	294090	100	30 억	1197556	N	N	9915	N	00	N
74	20241217	161108	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3960	-200	5	-4.81	7824967645	1930743	26.50	4145	4270	3940	5400	2915	4160	4053.05	4.28	0	-29131	4886	4522	4031	3667	3176	4705	3850	30	1240	100	2570	5	1	30435659	1205	-1.94	2.30	12	6.34	-2038.00	1721.00	17353	20240522	-77.18	2690	20241209	47.21	17353	-77.18	20240522	2690	47.21	20241209	18500	-78.59	20240522	2690	47.21	20241209	N	294090	100	30 억	1301345	N	N	9915	N	00	N
75	20241217	151112	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3960	-200	5	-4.81	7569272565	1866224	25.61	4145	4270	3940	5400	2915	4160	4055.92	4.28	0	-37779	4886	4522	4031	3667	3176	4705	3850	30	1240	100	2570	5	1	30435659	1205	-1.94	2.30	12	6.13	-2038.00	1721.00	17353	20240522	-77.18	2690	20241209	47.21	17353	-77.18	20240522	2690	47.21	20241209	18500	-78.59	20240522	2690	47.21	20241209	N	294090	100	30 억	1301345	N	N	2845	N	00	N
76	20241217	141103	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4020	-140	5	-3.37	7003210775	1724307	23.66	4145	4270	3940	5400	2915	4160	4061.46	4.28	0	-41617	4886	4522	4031	3667	3176	4705	3850	30	1240	100	2570	5	1	30435659	1224	-1.97	2.34	12	5.67	-2038.00	1721.00	17353	20240522	-76.83	2690	20241209	49.44	17353	-76.83	20240522	2690	49.44	20241209	18500	-78.27	20240522	2690	49.44	20241209	N	294090	100	30 억	1301345	N	N	2845	N	00	N
77	20241217	131059	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3980	-180	5	-4.33	6460592950	1588629	21.80	4145	4270	3940	5400	2915	4160	4066.77	4.28	0	-50756	4886	4522	4031	3667	3176	4705	3850	30	1240	100	2570	5	1	30435659	1211	-1.95	2.31	12	5.22	-2038.00	1721.00	17353	20240522	-77.06	2690	20241209	47.96	17353	-77.06	20240522	2690	47.96	20241209	18500	-78.49	20240522	2690	47.96	20241209	N	294090	100	30 억	1301345	N	N	2845	N	00	N
78	20241217	121031	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4000	-160	5	-3.85	6027940910	1480029	20.31	4145	4270	3940	5400	2915	4160	4072.85	4.28	0	-33720	4886	4522	4031	3667	3176	4705	3850	30	1240	100	2570	5	1	30435659	1217	-1.96	2.32	12	4.86	-2038.00	1721.00	17353	20240522	-76.95	2690	20241209	48.70	17353	-76.95	20240522	2690	48.70	20241209	18500	-78.38	20240522	2690	48.70	20241209	N	294090	100	30 억	1301345	N	N	2845	N	00	N
79	20241217	111047	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4000	-160	5	-3.85	5479669030	1342652	18.43	4145	4270	3940	5400	2915	4160	4081.22	4.28	0	-60265	4886	4522	4031	3667	3176	4705	3850	30	1240	100	2570	5	1	30435659	1217	-1.96	2.32	12	4.41	-2038.00	1721.00	17353	20240522	-76.95	2690	20241209	48.70	17353	-76.95	20240522	2690	48.70	20241209	18500	-78.38	20240522	2690	48.70	20241209	N	294090	100	30 억	1301345	N	N	2845	N	00	N
80	20241217	101053	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3960	-200	5	-4.81	4664909100	1138316	15.62	4145	4270	3960	5400	2915	4160	4098.07	4.28	0	-80964	4886	4522	4031	3667	3176	4705	3850	30	1240	100	2570	5	1	30435659	1205	-1.94	2.30	12	3.74	-2038.00	1721.00	17353	20240522	-77.18	2690	20241209	47.21	17353	-77.18	20240522	2690	47.21	20241209	18500	-78.59	20240522	2690	47.21	20241209	N	294090	100	30 억	1301345	N	N	2845	N	00	N
81	20241217	091110	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4105	-55	5	-1.32	1462095455	351258	4.82	4145	4270	4070	5400	2915	4160	4162.46	4.28	0	-24366	4886	4522	4031	3667	3176	4705	3850	30	1240	100	2570	5	1	30435659	1249	-2.01	2.39	12	1.15	-2038.00	1721.00	17353	20240522	-76.34	2690	20241209	52.60	17353	-76.34	20240522	2690	52.60	20241209	18500	-77.81	20240522	2690	52.60	20241209	N	294090	100	30 억	1301345	N	N	2845	N	00	N
82	20241216	161059	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4160	260	2	6.67	28904974915	7202387	122.66	3730	4395	3540	5070	2730	3900	4013.05	4.00	0	160466	4626	4262	3936	3572	3246	4100	3410	30	1170	100	2410	5	1	30435659	1266	-2.04	2.42	12	23.66	-2038.00	1721.00	17353	20240522	-76.03	2690	20241209	54.65	17353	-76.03	20240522	2690	54.65	20241209	18500	-77.51	20240522	2690	54.65	20241209	N	294090	100	30 억	1218345	N	N	2845	N	00	N
83	20241216	151109	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4135	235	2	6.03	27870252870	6952139	118.39	3730	4395	3540	5070	2730	3900	4008.87	4.00	0	116149	4626	4262	3936	3572	3246	4100	3410	30	1170	100	2410	5	1	30435659	1259	-2.03	2.40	12	22.84	-2038.00	1721.00	17353	20240522	-76.17	2690	20241209	53.72	17353	-76.17	20240522	2690	53.72	20241209	18500	-77.65	20240522	2690	53.72	20241209	N	294090	100	30 억	1218345	N	N	5352	N	00	N
84	20241216	141108	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3935	35	2	0.90	12253179745	3237387	55.13	3730	4020	3540	5070	2730	3900	3784.90	4.00	0	168891	4626	4262	3936	3572	3246	4100	3410	30	1170	100	2410	5	1	30435659	1198	-1.93	2.29	12	10.64	-2038.00	1721.00	17353	20240522	-77.32	2690	20241209	46.28	17353	-77.32	20240522	2690	46.28	20241209	18500	-78.73	20240522	2690	46.28	20241209	N	294090	100	30 억	1218345	N	N	5352	N	00	N
85	20241216	131109	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3910	10	2	0.26	11119003105	2947191	50.19	3730	4020	3540	5070	2730	3900	3772.75	4.00	0	118503	4626	4262	3936	3572	3246	4100	3410	30	1170	100	2410	5	1	30435659	1190	-1.92	2.27	12	9.68	-2038.00	1721.00	17353	20240522	-77.47	2690	20241209	45.35	17353	-77.47	20240522	2690	45.35	20241209	18500	-78.86	20240522	2690	45.35	20241209	N	294090	100	30 억	1218345	N	N	5352	N	00	N
86	20241216	121108	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3910	10	2	0.26	9717750895	2584309	44.01	3730	4020	3540	5070	2730	3900	3760.29	4.00	0	94321	4626	4262	3936	3572	3246	4100	3410	30	1170	100	2410	5	1	30435659	1190	-1.92	2.27	12	8.49	-2038.00	1721.00	17353	20240522	-77.47	2690	20241209	45.35	17353	-77.47	20240522	2690	45.35	20241209	18500	-78.86	20240522	2690	45.35	20241209	N	294090	100	30 억	1218345	N	N	5352	N	00	N
87	20241216	111107	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3675	-225	5	-5.77	5302505870	1453065	24.75	3730	3765	3540	5070	2730	3900	3649.19	4.00	0	114664	4626	4262	3936	3572	3246	4100	3410	30	1170	100	2410	5	1	30435659	1119	-1.80	2.14	12	4.77	-2038.00	1721.00	17353	20240522	-78.82	2690	20241209	36.62	17353	-78.82	20240522	2690	36.62	20241209	18500	-80.14	20240522	2690	36.62	20241209	N	294090	100	30 억	1218345	N	N	5352	N	00	N
88	20241216	101108	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3660	-240	5	-6.15	4298191615	1180543	20.10	3730	3765	3540	5070	2730	3900	3640.86	4.00	0	65412	4626	4262	3936	3572	3246	4100	3410	30	1170	100	2410	5	1	30435659	1114	-1.80	2.13	12	3.88	-2038.00	1721.00	17353	20240522	-78.91	2690	20241209	36.06	17353	-78.91	20240522	2690	36.06	20241209	18500	-80.22	20240522	2690	36.06	20241209	N	294090	100	30 억	1218345	N	N	5352	N	00	N
89	20241216	091108	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3660	-240	5	-6.15	1736923395	472945	8.05	3730	3765	3605	5070	2730	3900	3672.57	4.00	0	59477	4626	4262	3936	3572	3246	4100	3410	30	1170	100	2410	5	1	30435659	1114	-1.80	2.13	12	1.55	-2038.00	1721.00	17353	20240522	-78.91	2690	20241209	36.06	17353	-78.91	20240522	2690	36.06	20241209	18500	-80.22	20240522	2690	36.06	20241209	N	294090	100	30 억	1218345	N	N	5352	N	00	N
90	20241213	161100	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3900	-140	5	-3.47	22562605835	5743934	33.15	3995	4300	3610	5250	2830	4040	3928.12	4.02	0	140387	5360	4700	4350	3690	3340	5030	4020	30	1210	100	2500	5	1	30435659	1187	-1.91	2.27	12	18.87	-2038.00	1721.00	17353	20240522	-77.53	2690	20241209	44.98	17353	-77.53	20240522	2690	44.98	20241209	18500	-78.92	20240522	2690	44.98	20241209	N	294090	100	30 억	1224062	N	N	5352	N	00	N
91	20241213	151106	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3870	-170	5	-4.21	21996642580	5597917	32.31	3995	4300	3610	5250	2830	4040	3929.43	4.02	0	104787	5360	4700	4350	3690	3340	5030	4020	30	1210	100	2500	5	1	30435659	1178	-1.90	2.25	12	18.39	-2038.00	1721.00	17353	20240522	-77.70	2690	20241209	43.87	17353	-77.70	20240522	2690	43.87	20241209	18500	-79.08	20240522	2690	43.87	20241209	N	294090	100	30 억	1224062	N	N	104	N	00	N
92	20241213	141105	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3885	-155	5	-3.84	20522588190	5219091	30.12	3995	4300	3610	5250	2830	4040	3932.21	4.02	0	138062	5360	4700	4350	3690	3340	5030	4020	30	1210	100	2500	5	1	30435659	1182	-1.91	2.26	12	17.15	-2038.00	1721.00	17353	20240522	-77.61	2690	20241209	44.42	17353	-77.61	20240522	2690	44.42	20241209	18500	-79.00	20240522	2690	44.42	20241209	N	294090	100	30 억	1224062	N	N	104	N	00	N
93	20241213	131106	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3820	-220	5	-5.45	19695289165	5003490	28.88	3995	4300	3610	5250	2830	4040	3936.31	4.02	0	88658	5360	4700	4350	3690	3340	5030	4020	30	1210	100	2500	5	1	30435659	1163	-1.87	2.22	12	16.44	-2038.00	1721.00	17353	20240522	-77.99	2690	20241209	42.01	17353	-77.99	20240522	2690	42.01	20241209	18500	-79.35	20240522	2690	42.01	20241209	N	294090	100	30 억	1224062	N	N	104	N	00	N
94	20241213	121106	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3810	-230	5	-5.69	19011558275	4824378	27.85	3995	4300	3610	5250	2830	4040	3940.73	4.02	0	50531	5360	4700	4350	3690	3340	5030	4020	30	1210	100	2500	5	1	30435659	1160	-1.87	2.21	12	15.85	-2038.00	1721.00	17353	20240522	-78.04	2690	20241209	41.64	17353	-78.04	20240522	2690	41.64	20241209	18500	-79.41	20240522	2690	41.64	20241209	N	294090	100	30 억	1224062	N	N	104	N	00	N
95	20241213	111104	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3800	-240	5	-5.94	17074611060	4318179	24.92	3995	4300	3610	5250	2830	4040	3954.12	4.02	0	15375	5360	4700	4350	3690	3340	5030	4020	30	1210	100	2500	5	1	30435659	1157	-1.86	2.21	12	14.19	-2038.00	1721.00	17353	20240522	-78.10	2690	20241209	41.26	17353	-78.10	20240522	2690	41.26	20241209	18500	-79.46	20240522	2690	41.26	20241209	N	294090	100	30 억	1224062	N	N	104	N	00	N
96	20241213	101056	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3895	-145	5	-3.59	10633654550	2604541	15.03	3995	4300	3870	5250	2830	4040	4082.74	4.02	0	-104730	5360	4700	4350	3690	3340	5030	4020	30	1210	100	2500	5	1	30435659	1185	-1.91	2.26	12	8.56	-2038.00	1721.00	17353	20240522	-77.55	2690	20241209	44.80	17353	-77.55	20240522	2690	44.80	20241209	18500	-78.95	20240522	2690	44.80	20241209	N	294090	100	30 억	1224062	N	N	104	N	00	N
97	20241213	091101	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4055	15	2	0.37	2817713145	696338	4.02	3995	4200	3905	5250	2830	4040	4046.47	4.02	0	-20243	5360	4700	4350	3690	3340	5030	4020	30	1210	100	2500	5	1	30435659	1234	-1.99	2.36	12	2.29	-2038.00	1721.00	17353	20240522	-76.63	2690	20241209	50.74	17353	-76.63	20240522	2690	50.74	20241209	18500	-78.08	20240522	2690	50.74	20241209	N	294090	100	30 억	1224062	N	N	104	N	00	N
98	20241212	161105	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4040	45	2	1.13	76519478580	17217017	128.49	4015	5010	4000	5190	2800	3995	4444.83	4.78	0	-266110	4648	4321	3668	3341	2688	4485	3505	30	1195	100	2470	5	1	30435659	1230	-1.98	2.35	12	56.57	-2038.00	1721.00	17353	20240522	-76.72	2690	20241209	50.19	17353	-76.72	20240522	2690	50.19	20241209	18500	-78.16	20240522	2690	50.19	20241209	N	294090	100	30 억	1456104	N	N	104	N	01	N
99	20241212	151058	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4075	80	2	2.00	75717473740	17019408	127.01	4015	5010	4000	5190	2800	3995	4449.02	4.78	0	-245811	4648	4321	3668	3341	2688	4485	3505	30	1195	100	2470	5	1	30435659	1240	-2.00	2.37	12	55.92	-2038.00	1721.00	17353	20240522	-76.52	2690	20241209	51.49	17353	-76.52	20240522	2690	51.49	20241209	18500	-77.97	20240522	2690	51.49	20241209	N	294090	100	30 억	1456104	N	N	71	N	01	N
100	20241212	141056	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4110	115	2	2.88	72262052570	16171696	120.68	4015	5010	4010	5190	2800	3995	4468.57	4.78	0	-272428	4648	4321	3668	3341	2688	4485	3505	30	1195	100	2470	5	1	30435659	1251	-2.02	2.39	12	53.13	-2038.00	1721.00	17353	20240522	-76.32	2690	20241209	52.79	17353	-76.32	20240522	2690	52.79	20241209	18500	-77.78	20240522	2690	52.79	20241209	N	294090	100	30 억	1456104	N	N	71	N	01	N
101	20241212	131044	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4125	130	2	3.25	62832172115	13933849	103.98	4015	5010	4010	5190	2800	3995	4509.50	4.78	0	-219738	4648	4321	3668	3341	2688	4485	3505	30	1195	100	2470	5	1	30435659	1255	-2.02	2.40	12	45.78	-2038.00	1721.00	17353	20240522	-76.23	2690	20241209	53.35	17353	-76.23	20240522	2690	53.35	20241209	18500	-77.70	20240522	2690	53.35	20241209	N	294090	100	30 억	1456104	N	N	71	N	01	N
102	20241212	121039	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4165	170	2	4.26	58878904260	12996848	96.99	4015	5010	4010	5190	2800	3995	4530.45	4.78	0	-131705	4648	4321	3668	3341	2688	4485	3505	30	1195	100	2470	5	1	30435659	1268	-2.04	2.42	12	42.70	-2038.00	1721.00	17353	20240522	-76.00	2690	20241209	54.83	17353	-76.00	20240522	2690	54.83	20241209	18500	-77.49	20240522	2690	54.83	20241209	N	294090	100	30 억	1456104	N	N	71	N	01	N
103	20241212	111050	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4430	435	2	10.89	53248553690	11694681	87.27	4015	5010	4010	5190	2800	3995	4553.46	4.78	0	-208247	4648	4321	3668	3341	2688	4485	3505	30	1195	100	2470	5	1	30435659	1348	-2.17	2.57	12	38.42	-2038.00	1721.00	17353	20240522	-74.47	2690	20241209	64.68	17353	-74.47	20240522	2690	64.68	20241209	18500	-76.05	20240522	2690	64.68	20241209	N	294090	100	30 억	1456104	N	N	71	N	01	N
104	20241212	101048	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4500	505	2	12.64	46212057125	10111578	75.46	4015	5010	4010	5190	2800	3995	4570.49	4.78	0	-189944	4648	4321	3668	3341	2688	4485	3505	30	1195	100	2470	5	1	30435659	1370	-2.21	2.61	12	33.22	-2038.00	1721.00	17353	20240522	-74.07	2690	20241209	67.29	17353	-74.07	20240522	2690	67.29	20241209	18500	-75.68	20240522	2690	67.29	20241209	N	294090	100	30 억	1456104	N	N	71	N	01	N
105	20241212	091058	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4290	295	2	7.38	9318188215	2197229	16.40	4015	4400	4010	5190	2800	3995	4241.43	4.78	0	-64330	4648	4321	3668	3341	2688	4485	3505	30	1195	100	2470	5	1	30435659	1306	-2.11	2.49	12	7.22	-2038.00	1721.00	17353	20240522	-75.28	2690	20241209	59.48	17353	-75.28	20240522	2690	59.48	20241209	18500	-76.81	20240522	2690	59.48	20241209	N	294090	100	30 억	1456104	N	N	71	N	01	N
106	20241211	161050	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3995	920	1	29.92	48893764765	13384166	100.57	3045	3995	3015	3995	2155	3075	3653.18	4.05	0	276145	3665	3370	3065	2770	2465	3517	2917	30	920	100	0	5	1	30435659	1216	-1.96	2.32	12	43.98	-2038.00	1721.00	17353	20240522	-76.98	2690	20241209	48.51	17353	-76.98	20240522	2690	48.51	20241209	18500	-78.41	20240522	2690	48.51	20241209	N	294090	100	30 억	1233791	N	N	71	N	02	N
107	20241211	151024	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3995	920	1	29.92	48398161965	13260051	99.64	3045	3995	3015	3995	2155	3075	3650.01	4.05	0	276140	3665	3370	3065	2770	2465	3517	2917	30	920	100	0	5	1	30435659	1216	-1.96	2.32	12	43.57	-2038.00	1721.00	17353	20240522	-76.98	2690	20241209	48.51	17353	-76.98	20240522	2690	48.51	20241209	18500	-78.41	20240522	2690	48.51	20241209	N	294090	100	30 억	1233791	N	N	115	N	02	N
108	20241211	141059	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3995	920	1	29.92	42675429905	11822831	88.84	3045	3995	3015	3995	2155	3075	3609.67	4.05	0	274204	3665	3370	3065	2770	2465	3517	2917	30	920	100	0	5	1	30435659	1216	-1.96	2.32	12	38.85	-2038.00	1721.00	17353	20240522	-76.98	2690	20241209	48.51	17353	-76.98	20240522	2690	48.51	20241209	18500	-78.41	20240522	2690	48.51	20241209	N	294090	100	30 억	1233791	N	N	115	N	02	N
109	20241211	131100	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3860	785	2	25.53	38360980380	10725186	80.59	3045	3950	3015	3995	2155	3075	3576.81	4.05	0	137094	3665	3370	3065	2770	2465	3517	2917	30	920	100	0	5	1	30435659	1175	-1.89	2.24	12	35.24	-2038.00	1721.00	17353	20240522	-77.76	2690	20241209	43.49	17353	-77.76	20240522	2690	43.49	20241209	18500	-79.14	20240522	2690	43.49	20241209	N	294090	100	30 억	1233791	N	N	115	N	02	N
110	20241211	121101	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3765	690	2	22.44	32764791850	9278489	69.72	3045	3875	3015	3995	2155	3075	3531.36	4.05	0	197310	3665	3370	3065	2770	2465	3517	2917	30	920	100	0	5	1	30435659	1146	-1.85	2.19	12	30.49	-2038.00	1721.00	17353	20240522	-78.30	2690	20241209	39.96	17353	-78.30	20240522	2690	39.96	20241209	18500	-79.65	20240522	2690	39.96	20241209	N	294090	100	30 억	1233791	N	N	115	N	02	N
111	20241211	111057	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3680	605	2	19.67	22829183255	6630195	49.82	3045	3680	3015	3995	2155	3075	3443.33	4.05	0	184910	3665	3370	3065	2770	2465	3517	2917	30	920	100	0	5	1	30435659	1120	-1.81	2.14	12	21.78	-2038.00	1721.00	17353	20240522	-78.79	2690	20241209	36.80	17353	-78.79	20240522	2690	36.80	20241209	18500	-80.11	20240522	2690	36.80	20241209	N	294090	100	30 억	1233791	Y	N	115	N	02	N
112	20241211	101058	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3540	465	2	15.12	18204907415	5319126	39.97	3045	3650	3015	3995	2155	3075	3422.67	4.05	0	68575	3665	3370	3065	2770	2465	3517	2917	30	920	100	0	5	1	30435659	1077	-1.74	2.06	12	17.48	-2038.00	1721.00	17353	20240522	-79.60	2690	20241209	31.60	17353	-79.60	20240522	2690	31.60	20241209	18500	-80.86	20240522	2690	31.60	20241209	N	294090	100	30 억	1233791	N	N	115	N	02	N
113	20241211	091103	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3370	295	2	9.59	2683322625	839711	6.31	3045	3370	3015	3995	2155	3075	3195.82	4.05	0	71930	3665	3370	3065	2770	2465	3517	2917	30	920	100	0	5	1	30435659	1026	-1.65	1.96	12	2.76	-2038.00	1721.00	17353	20240522	-80.58	2690	20241209	25.28	17353	-80.58	20240522	2690	25.28	20241209	18500	-81.78	20240522	2690	25.28	20241209	N	294090	100	30 억	1233791	N	N	115	N	02	N
114	20241210	161048	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3075	370	2	13.68	40713816770	13145372	63.40	2890	3360	2760	3515	1895	2705	3097.30	4.05	0	2307	4121	3412	3051	2342	1981	3232	2162	30	810	100	0	5	1	30435659	936	-1.51	1.79	12	43.19	-2038.00	1721.00	17353	20240522	-82.28	2690	20241209	14.31	17353	-82.28	20240522	2690	14.31	20241209	18500	-83.38	20240522	2690	14.31	20241209	N	294090	100	30 억	1231482	N	N	115	N	02	N
115	20241210	151050	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3135	430	2	15.90	39132455005	12634693	60.94	2890	3360	2760	3515	1895	2705	3097.22	4.05	0	8723	4121	3412	3051	2342	1981	3232	2162	30	810	100	0	5	1	30435659	954	-1.54	1.82	12	41.51	-2038.00	1721.00	17353	20240522	-81.93	2690	20241209	16.54	17353	-81.93	20240522	2690	16.54	20241209	18500	-83.05	20240522	2690	16.54	20241209	N	294090	100	30 억	1231482	N	N	0	N	02	N
116	20241210	141050	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3025	320	2	11.83	31520468125	10245676	49.42	2890	3360	2760	3515	1895	2705	3076.47	4.05	0	101305	4121	3412	3051	2342	1981	3232	2162	30	810	100	0	5	1	30435659	921	-1.48	1.76	12	33.66	-2038.00	1721.00	17353	20240522	-82.57	2690	20241209	12.45	17353	-82.57	20240522	2690	12.45	20241209	18500	-83.65	20240522	2690	12.45	20241209	N	294090	100	30 억	1231482	N	N	0	N	02	N
117	20241210	131051	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3210	505	2	18.67	23634667500	7723373	37.25	2890	3360	2760	3515	1895	2705	3060.15	4.05	0	26694	4121	3412	3051	2342	1981	3232	2162	30	810	100	0	5	1	30435659	977	-1.58	1.87	12	25.38	-2038.00	1721.00	17353	20240522	-81.50	2690	20241209	19.33	17353	-81.50	20240522	2690	19.33	20241209	18500	-82.65	20240522	2690	19.33	20241209	N	294090	100	30 억	1231482	N	N	0	N	02	N
118	20241210	121050	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2790	85	2	3.14	12521778525	4247356	20.49	2890	3110	2780	3515	1895	2705	2948.14	4.05	0	-43678	4121	3412	3051	2342	1981	3232	2162	30	810	100	0	5	1	30435659	849	-1.37	1.62	12	13.96	-2038.00	1721.00	17353	20240522	-83.92	2690	20241209	3.72	17353	-83.92	20240522	2690	3.72	20241209	18500	-84.92	20240522	2690	3.72	20241209	N	294090	100	30 억	1231482	N	N	0	N	02	N
119	20241210	111050	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2895	190	2	7.02	11441799785	3868450	18.66	2890	3110	2815	3515	1895	2705	2957.73	4.05	0	-23692	4121	3412	3051	2342	1981	3232	2162	30	810	100	0	5	1	30435659	881	-1.42	1.68	12	12.71	-2038.00	1721.00	17353	20240522	-83.32	2690	20241209	7.62	17353	-83.32	20240522	2690	7.62	20241209	18500	-84.35	20240522	2690	7.62	20241209	N	294090	100	30 억	1231482	N	N	0	N	02	N
120	20241210	101050	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2970	265	2	9.80	9217955245	3101689	14.96	2890	3110	2815	3515	1895	2705	2971.92	4.05	0	-11116	4121	3412	3051	2342	1981	3232	2162	30	810	100	0	5	1	30435659	904	-1.46	1.73	12	10.19	-2038.00	1721.00	17353	20240522	-82.88	2690	20241209	10.41	17353	-82.88	20240522	2690	10.41	20241209	18500	-83.95	20240522	2690	10.41	20241209	N	294090	100	30 억	1231482	N	N	0	N	02	N
121	20241210	091057	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3020	315	2	11.65	2846441330	978976	4.72	2890	3030	2815	3515	1895	2705	2907.58	4.05	0	78103	4121	3412	3051	2342	1981	3232	2162	30	810	100	0	5	1	30435659	919	-1.48	1.75	12	3.22	-2038.00	1721.00	17353	20240522	-82.60	2690	20241209	12.27	17353	-82.60	20240522	2690	12.27	20241209	18500	-83.68	20240522	2690	12.27	20241209	N	294090	100	30 억	1231482	N	N	0	N	02	N
122	20241209	161047	53	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2705	-1065	5	-28.25	63141013285	20399904	137.21	3700	3760	2690	4900	2640	3770	3095.70	4.85	0	-300649	4383	4076	3923	3616	3463	4000	3540	30	1130	100	0	5	1	30435659	823	-1.33	1.57	12	67.03	-2038.00	1721.00	17353	20240522	-84.41	2690	20241209	0.56	17353	-84.41	20240522	2690	0.56	20241209	18500	-85.38	20240522	2690	0.56	20241209	N	294090	100	30 억	1477101	N	N	501	N	02	N
123	20241209	151048	53	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2775	-995	5	-26.39	61621198960	19844159	133.47	3700	3760	2690	4900	2640	3770	3105.06	4.85	0	-342647	4383	4076	3923	3616	3463	4000	3540	30	1130	100	0	5	1	30435659	845	-1.36	1.61	12	65.20	-2038.00	1721.00	17353	20240522	-84.01	2690	20241209	3.16	17353	-84.01	20240522	2690	3.16	20241209	18500	-85.00	20240522	2690	3.16	20241209	N	294090	100	30 억	1477101	N	N	501	N	02	N
124	20241209	141049	53	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2910	-860	5	-22.81	56218832180	17945093	120.70	3700	3760	2690	4900	2640	3770	3132.61	4.85	0	-417193	4383	4076	3923	3616	3463	4000	3540	30	1130	100	0	5	1	30435659	886	-1.43	1.69	12	58.96	-2038.00	1721.00	17353	20240522	-83.23	2690	20241209	8.18	17353	-83.23	20240522	2690	8.18	20241209	18500	-84.27	20240522	2690	8.18	20241209	N	294090	100	30 억	1477101	N	N	501	N	02	N
125	20241209	131052	53	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	3130	-640	5	-16.98	46212606435	14590568	98.14	3700	3760	2690	4900	2640	3770	3167.05	4.85	0	-279008	4383	4076	3923	3616	3463	4000	3540	30	1130	100	0	5	1	30435659	953	-1.54	1.82	12	47.94	-2038.00	1721.00	17353	20240522	-81.96	2690	20241209	16.36	17353	-81.96	20240522	2690	16.36	20241209	18500	-83.08	20240522	2690	16.36	20241209	N	294090	100	30 억	1477101	N	N	501	N	02	N
126	20241209	121047	53	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2910	-860	5	-22.81	27154729630	8498353	57.16	3700	3760	2780	4900	2640	3770	3194.89	4.85	0	-185376	4383	4076	3923	3616	3463	4000	3540	30	1130	100	0	5	1	30435659	886	-1.43	1.69	12	27.92	-2038.00	1721.00	17353	20240522	-83.23	2780	20241209	4.68	17353	-83.23	20240522	2780	4.68	20241209	18500	-84.27	20240522	2780	4.68	20241209	N	294090	100	30 억	1477101	N	N	501	N	02	N
127	20241209	111048	53	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	3065	-705	5	-18.70	23529278320	7261606	48.84	3700	3760	2780	4900	2640	3770	3239.80	4.85	0	-190428	4383	4076	3923	3616	3463	4000	3540	30	1130	100	0	5	1	30435659	933	-1.50	1.78	12	23.86	-2038.00	1721.00	17353	20240522	-82.34	2780	20241209	10.25	17353	-82.34	20240522	2780	10.25	20241209	18500	-83.43	20240522	2780	10.25	20241209	N	294090	100	30 억	1477101	N	N	501	N	02	N
128	20241209	101045	53	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	3130	-640	5	-16.98	13632430985	3973531	26.73	3700	3760	3085	4900	2640	3770	3430.30	4.85	0	-134817	4383	4076	3923	3616	3463	4000	3540	30	1130	100	0	5	1	30435659	953	-1.54	1.82	12	13.06	-2038.00	1721.00	17353	20240522	-81.96	3085	20241209	1.46	17353	-81.96	20240522	3085	1.46	20241209	18500	-83.08	20240522	3085	1.46	20241209	N	294090	100	30 억	1477101	N	N	501	N	02	N
129	20241209	091040	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3465	-305	5	-8.09	4833665225	1360874	9.15	3700	3760	3375	4900	2640	3770	3550.93	4.85	0	-21745	4383	4076	3923	3616	3463	4000	3540	30	1130	100	0	5	1	30435659	1055	-1.70	2.01	12	4.47	-2038.00	1721.00	17353	20240522	-80.03	3128	20240201	10.77	17353	-80.03	20240522	3128	10.77	20240201	18500	-81.27	20240522	3335	3.90	20240201	N	294090	100	30 억	1477101	N	N	501	N	02	N
130	20241206	161038	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3770	-1610	4	-29.93	57534504975	14839383	10488.83	3770	4230	3770	6990	3770	5380	3877.16	5.90	0	250335	5380	5380	5380	5380	5380	5380	5380	30	1610	100	0	5	1	30435659	1147	-1.85	2.19	12	48.76	-2038.00	1721.00	17353	20240522	-78.27	3128	20240201	20.52	17353	-78.27	20240522	3128	20.52	20240201	18500	-79.62	20240522	3335	13.04	20240201	N	294090	100	30 억	1795423	N	N	501	N	02	N
131	20241206	151043	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3770	-1610	4	-29.93	50297228670	12932538	9141.02	3770	4230	3770	6990	3770	5380	3889.10	5.90	0	309215	5380	5380	5380	5380	5380	5380	5380	30	1610	100	0	5	1	30435659	1147	-1.85	2.19	12	42.49	-2038.00	1721.00	17353	20240522	-78.27	3128	20240201	20.52	17353	-78.27	20240522	3128	20.52	20240201	18500	-79.62	20240522	3335	13.04	20240201	N	294090	100	30 억	1795423	N	N	0	N	02	N
132	20241206	141040	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3770	-1610	4	-29.93	48839279190	12545814	8867.68	3770	4230	3770	6990	3770	5380	3892.78	5.90	0	309216	5380	5380	5380	5380	5380	5380	5380	30	1610	100	0	5	1	30435659	1147	-1.85	2.19	12	41.22	-2038.00	1721.00	17353	20240522	-78.27	3128	20240201	20.52	17353	-78.27	20240522	3128	20.52	20240201	18500	-79.62	20240522	3335	13.04	20240201	N	294090	100	30 억	1795423	N	N	0	N	02	N
133	20241206	131040	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3770	-1610	4	-29.93	48646579410	12494700	8831.55	3770	4230	3770	6990	3770	5380	3893.28	5.90	0	309216	5380	5380	5380	5380	5380	5380	5380	30	1610	100	0	5	1	30435659	1147	-1.85	2.19	12	41.05	-2038.00	1721.00	17353	20240522	-78.27	3128	20240201	20.52	17353	-78.27	20240522	3128	20.52	20240201	18500	-79.62	20240522	3335	13.04	20240201	N	294090	100	30 억	1795423	N	N	0	N	02	N
134	20241206	121034	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3770	-1610	4	-29.93	48460514830	12445346	8796.67	3770	4230	3770	6990	3770	5380	3893.77	5.90	0	309216	5380	5380	5380	5380	5380	5380	5380	30	1610	100	0	5	1	30435659	1147	-1.85	2.19	12	40.89	-2038.00	1721.00	17353	20240522	-78.27	3128	20240201	20.52	17353	-78.27	20240522	3128	20.52	20240201	18500	-79.62	20240522	3335	13.04	20240201	N	294090	100	30 억	1795423	N	N	0	N	02	N
135	20241206	111031	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3770	-1610	4	-29.93	48142421080	12360971	8737.03	3770	4230	3770	6990	3770	5380	3894.61	5.90	0	309216	5380	5380	5380	5380	5380	5380	5380	30	1610	100	0	5	1	30435659	1147	-1.85	2.19	12	40.61	-2038.00	1721.00	17353	20240522	-78.27	3128	20240201	20.52	17353	-78.27	20240522	3128	20.52	20240201	18500	-79.62	20240522	3335	13.04	20240201	N	294090	100	30 억	1795423	N	N	0	N	02	N
136	20241206	101031	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3770	-1610	4	-29.93	47692897590	12241734	8652.75	3770	4230	3770	6990	3770	5380	3895.83	5.90	0	309217	5380	5380	5380	5380	5380	5380	5380	30	1610	100	0	5	1	30435659	1147	-1.85	2.19	12	40.22	-2038.00	1721.00	17353	20240522	-78.27	3128	20240201	20.52	17353	-78.27	20240522	3128	20.52	20240201	18500	-79.62	20240522	3335	13.04	20240201	N	294090	100	30 억	1795423	N	N	0	N	02	N
137	20241206	091040	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3870	-1510	5	-28.07	19857522615	5140661	3633.54	3770	4130	3770	6990	3770	5380	3862.59	5.90	0	173256	5380	5380	5380	5380	5380	5380	5380	30	1610	100	0	5	1	30435659	1178	-1.90	2.25	12	16.89	-2038.00	1721.00	17353	20240522	-77.70	3128	20240201	23.72	17353	-77.70	20240522	3128	23.72	20240201	18500	-79.08	20240522	3335	16.04	20240201	N	294090	100	30 억	1795423	N	N	0	N	02	N
138	20241205	161018	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5380	-2300	4	-29.95	759641220	140954	3.41	5380	5380	5380	9980	5380	7680	5380.00	5.90	0	-100	11666	9672	8676	6682	5686	9175	6185	30	2300	100	0	10	1	30435659	1637	-2.64	3.13	12	0.46	-2038.00	1721.00	17353	20240522	-69.00	3128	20240201	71.99	17353	-69.00	20240522	3128	71.99	20240201	18500	-70.92	20240522	3335	61.32	20240201	N	294090	100	30 억	1795623	N	N	0	N	02	N
139	20241205	151026	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5380	-2300	4	-29.95	747703000	138735	3.36	5380	5380	5380	9980	5380	7680	5380.00	5.90	0	-100	11666	9672	8676	6682	5686	9175	6185	30	2300	100	0	10	1	30435659	1637	-2.64	3.13	12	0.46	-2038.00	1721.00	17353	20240522	-69.00	3128	20240201	71.99	17353	-69.00	20240522	3128	71.99	20240201	18500	-70.92	20240522	3335	61.32	20240201	N	294090	100	30 억	1795623	N	N	0	N	02	N
140	20241205	141011	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5380	-2300	4	-29.95	717601900	133140	3.22	5380	5380	5380	9980	5380	7680	5380.00	5.90	0	-100	11666	9672	8676	6682	5686	9175	6185	30	2300	100	0	10	1	30435659	1637	-2.64	3.13	12	0.44	-2038.00	1721.00	17353	20240522	-69.00	3128	20240201	71.99	17353	-69.00	20240522	3128	71.99	20240201	18500	-70.92	20240522	3335	61.32	20240201	N	294090	100	30 억	1795623	N	N	0	N	02	N
141	20241205	131021	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5380	-2300	4	-29.95	702441060	130322	3.15	5380	5380	5380	9980	5380	7680	5380.00	5.90	0	-100	11666	9672	8676	6682	5686	9175	6185	30	2300	100	0	10	1	30435659	1637	-2.64	3.13	12	0.43	-2038.00	1721.00	17353	20240522	-69.00	3128	20240201	71.99	17353	-69.00	20240522	3128	71.99	20240201	18500	-70.92	20240522	3335	61.32	20240201	N	294090	100	30 억	1795623	N	N	0	N	02	N
142	20241205	121020	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5380	-2300	4	-29.95	620186240	115033	2.78	5380	5380	5380	9980	5380	7680	5380.00	5.90	0	-100	11666	9672	8676	6682	5686	9175	6185	30	2300	100	0	10	1	30435659	1637	-2.64	3.13	12	0.38	-2038.00	1721.00	17353	20240522	-69.00	3128	20240201	71.99	17353	-69.00	20240522	3128	71.99	20240201	18500	-70.92	20240522	3335	61.32	20240201	N	294090	100	30 억	1795623	N	N	0	N	02	N
143	20241205	111019	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5380	-2300	4	-29.95	607710020	112714	2.73	5380	5380	5380	9980	5380	7680	5380.00	5.90	0	-100	11666	9672	8676	6682	5686	9175	6185	30	2300	100	0	10	1	30435659	1637	-2.64	3.13	12	0.37	-2038.00	1721.00	17353	20240522	-69.00	3128	20240201	71.99	17353	-69.00	20240522	3128	71.99	20240201	18500	-70.92	20240522	3335	61.32	20240201	N	294090	100	30 억	1795623	N	N	0	N	02	N
144	20241205	101018	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5380	-2300	4	-29.95	573234980	106306	2.57	5380	5380	5380	9980	5380	7680	5380.00	5.90	0	-100	11666	9672	8676	6682	5686	9175	6185	30	2300	100	0	10	1	30435659	1637	-2.64	3.13	12	0.35	-2038.00	1721.00	17353	20240522	-69.00	3128	20240201	71.99	17353	-69.00	20240522	3128	71.99	20240201	18500	-70.92	20240522	3335	61.32	20240201	N	294090	100	30 억	1795623	N	N	0	N	02	N
145	20241205	091025	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5380	-2300	4	-29.95	269786840	49903	1.21	5380	5380	5380	9980	5380	7680	5380.00	5.90	0	-100	11666	9672	8676	6682	5686	9175	6185	30	2300	100	0	10	1	30435659	1637	-2.64	3.13	12	0.16	-2038.00	1721.00	17353	20240522	-69.00	3128	20240201	71.99	17353	-69.00	20240522	3128	71.99	20240201	18500	-70.92	20240522	3335	61.32	20240201	N	294090	100	30 억	1795623	N	N	0	N	02	N
146	20241204	161002	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7680	-3280	4	-29.93	38031037210	4132046	101.33	10100	10670	7680	14240	7680	10960	9204.23	5.96	0	-19358	13226	12092	10796	9662	8366	12660	10230	30	3280	100	0	10	1	30435659	2337	-3.77	4.46	12	13.58	-2038.00	1721.00	17353	20240522	-55.74	3128	20240201	145.52	17353	-55.74	20240522	3128	145.52	20240201	18500	-58.49	20240522	3335	130.28	20240201	N	294090	100	30 억	1814906	N	N	19	N	02	N
147	20241204	151003	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7680	-3280	4	-29.93	37996784410	4127586	101.22	10100	10670	7680	14240	7680	10960	9205.53	5.96	0	-19358	13226	12092	10796	9662	8366	12660	10230	30	3280	100	0	10	1	30435659	2337	-3.77	4.46	12	13.56	-2038.00	1721.00	17353	20240522	-55.74	3128	20240201	145.52	17353	-55.74	20240522	3128	145.52	20240201	18500	-58.49	20240522	3335	130.28	20240201	N	294090	100	30 억	1814906	N	N	19	N	02	N
148	20241204	141005	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7680	-3280	4	-29.93	37950642970	4121578	101.08	10100	10670	7680	14240	7680	10960	9207.76	5.96	0	-19358	13226	12092	10796	9662	8366	12660	10230	30	3280	100	0	10	1	30435659	2337	-3.77	4.46	12	13.54	-2038.00	1721.00	17353	20240522	-55.74	3128	20240201	145.52	17353	-55.74	20240522	3128	145.52	20240201	18500	-58.49	20240522	3335	130.28	20240201	N	294090	100	30 억	1814906	N	N	19	N	02	N
149	20241204	130957	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7680	-3280	4	-29.93	37871907610	4111326	100.83	10100	10670	7680	14240	7680	10960	9211.57	5.96	0	-19358	13226	12092	10796	9662	8366	12660	10230	30	3280	100	0	10	1	30435659	2337	-3.77	4.46	12	13.51	-2038.00	1721.00	17353	20240522	-55.74	3128	20240201	145.52	17353	-55.74	20240522	3128	145.52	20240201	18500	-58.49	20240522	3335	130.28	20240201	N	294090	100	30 억	1814906	N	N	19	N	02	N
150	20241204	120953	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7680	-3280	4	-29.93	37688102170	4087393	100.24	10100	10670	7680	14240	7680	10960	9220.53	5.96	0	-19358	13226	12092	10796	9662	8366	12660	10230	30	3280	100	0	10	1	30435659	2337	-3.77	4.46	12	13.43	-2038.00	1721.00	17353	20240522	-55.74	3128	20240201	145.52	17353	-55.74	20240522	3128	145.52	20240201	18500	-58.49	20240522	3335	130.28	20240201	N	294090	100	30 억	1814906	N	N	19	N	02	N
151	20241204	110946	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9050	-1910	5	-17.43	31816232220	3390075	83.14	10100	10670	8010	14240	7680	10960	9385.07	5.96	0	-12051	13226	12092	10796	9662	8366	12660	10230	30	3280	100	0	10	1	30435659	2754	-4.44	5.26	12	11.14	-2038.00	1721.00	17353	20240522	-47.85	3128	20240201	189.32	17353	-47.85	20240522	3128	189.32	20240201	18500	-51.08	20240522	3335	171.36	20240201	N	294090	100	30 억	1814906	N	N	19	N	02	N
152	20241204	100947	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9580	-1380	5	-12.59	12611333580	1242525	30.47	10100	10670	9550	14240	7680	10960	10149.70	5.96	0	-4623	13226	12092	10796	9662	8366	12660	10230	30	3280	100	0	10	1	30435659	2916	-4.70	5.57	12	4.08	-2038.00	1721.00	17353	20240522	-44.79	3128	20240201	206.27	17353	-44.79	20240522	3128	206.27	20240201	18500	-48.22	20240522	3335	187.26	20240201	N	294090	100	30 억	1814906	N	N	19	N	02	N
153	20241204	091008	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10310	-650	5	-5.93	4486158670	435759	10.69	10100	10610	10100	14240	7680	10960	10294.91	5.96	0	5335	13226	12092	10796	9662	8366	12660	10230	30	3280	100	0	10	1	30435659	3138	-5.06	5.99	12	1.43	-2038.00	1721.00	17353	20240522	-40.59	3128	20240201	229.60	17353	-40.59	20240522	3128	229.60	20240201	18500	-44.27	20240522	3335	209.15	20240201	N	294090	100	30 억	1814906	N	N	19	N	02	N
154	20241203	161049	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10960	430	2	4.08	43749474240	4052403	254.93	10350	11930	9500	13680	7380	10530	10796.04	5.90	0	-6983	11830	11180	10840	10190	9850	11010	10020	30	3150	100	0	10	1	30435659	3336	-5.38	6.37	12	13.31	-2038.00	1721.00	17353	20240522	-36.84	3128	20240201	250.38	17353	-36.84	20240522	3128	250.38	20240201	18500	-40.76	20240522	3335	228.64	20240201	N	294090	100	30 억	1794416	N	N	19	N	02	N
155	20241203	151127	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10820	290	2	2.75	42920151600	3976567	250.16	10350	11930	9500	13680	7380	10530	10793.55	5.90	0	-4166	11830	11180	10840	10190	9850	11010	10020	30	3150	100	0	10	1	30435659	3293	-5.31	6.29	12	13.07	-2038.00	1721.00	17353	20240522	-37.65	3128	20240201	245.91	17353	-37.65	20240522	3128	245.91	20240201	18500	-41.51	20240522	3335	224.44	20240201	N	294090	100	30 억	1794416	N	N	12	N	02	N
156	20241203	141104	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	11230	700	2	6.65	39275496600	3647536	229.46	10350	11930	9500	13680	7380	10530	10767.96	5.90	0	-20629	11830	11180	10840	10190	9850	11010	10020	30	3150	100	0	10	1	30435659	3418	-5.51	6.53	12	11.98	-2038.00	1721.00	17353	20240522	-35.28	3128	20240201	259.02	17353	-35.28	20240522	3128	259.02	20240201	18500	-39.30	20240522	3335	236.73	20240201	N	294090	100	30 억	1794416	N	N	12	N	02	N
157	20241203	131106	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	11070	540	2	5.13	28156066130	2667866	167.83	10350	11930	9500	13680	7380	10530	10553.82	5.90	0	-19295	11830	11180	10840	10190	9850	11010	10020	30	3150	100	0	10	1	30435659	3369	-5.43	6.43	12	8.77	-2038.00	1721.00	17353	20240522	-36.21	3128	20240201	253.90	17353	-36.21	20240522	3128	253.90	20240201	18500	-40.16	20240522	3335	231.93	20240201	N	294090	100	30 억	1794416	N	N	12	N	02	N
158	20241203	121118	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9800	-730	5	-6.93	11366681840	1155720	72.70	10350	10400	9500	13680	7380	10530	9832.59	5.90	0	6099	11830	11180	10840	10190	9850	11010	10020	30	3150	100	0	10	1	30435659	2983	-4.81	5.69	12	3.80	-2038.00	1721.00	17353	20240522	-43.53	3128	20240201	213.30	17353	-43.53	20240522	3128	213.30	20240201	18500	-47.03	20240522	3335	193.85	20240201	N	294090	100	30 억	1794416	N	N	12	N	02	N
159	20241203	111056	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9770	-760	5	-7.22	10147963780	1031388	64.88	10350	10400	9500	13680	7380	10530	9836.27	5.90	0	12221	11830	11180	10840	10190	9850	11010	10020	30	3150	100	0	10	1	30435659	2974	-4.79	5.68	12	3.39	-2038.00	1721.00	17353	20240522	-43.70	3128	20240201	212.34	17353	-43.70	20240522	3128	212.34	20240201	18500	-47.19	20240522	3335	192.95	20240201	N	294090	100	30 억	1794416	N	N	12	N	02	N
160	20241203	101043	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9860	-670	5	-6.36	8723354230	885552	55.71	10350	10400	9500	13680	7380	10530	9847.48	5.90	0	18828	11830	11180	10840	10190	9850	11010	10020	30	3150	100	0	10	1	30435659	3001	-4.84	5.73	12	2.91	-2038.00	1721.00	17353	20240522	-43.18	3128	20240201	215.22	17353	-43.18	20240522	3128	215.22	20240201	18500	-46.70	20240522	3335	195.65	20240201	N	294090	100	30 억	1794416	N	N	12	N	02	N
161	20241203	091034	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9620	-910	5	-8.64	2144794820	212481	13.37	10350	10400	9500	13680	7380	10530	10085.16	5.90	0	14604	11830	11180	10840	10190	9850	11010	10020	30	3150	100	0	10	1	30435659	2928	-4.72	5.59	12	0.70	-2038.00	1721.00	17353	20240522	-44.56	3128	20240201	207.54	17353	-44.56	20240522	3128	207.54	20240201	18500	-48.00	20240522	3335	188.46	20240201	N	294090	100	30 억	1794416	N	N	12	N	02	N
162	20241202	161017	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10530	-830	5	-7.31	17039937020	1557038	33.41	11400	11490	10500	14760	7960	11360	10944.60	6.28	0	-123996	12973	12166	10933	10126	8893	12570	10530	30	3400	100	0	10	1	30435659	3205	-5.17	6.12	12	5.12	-2038.00	1721.00	17353	20240522	-39.32	3128	20240201	236.64	17353	-39.32	20240522	3128	236.64	20240201	18500	-43.08	20240522	3335	215.74	20240201	N	294090	100	30 억	1911679	N	N	12	N	02	N
163	20241202	151156	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10740	-620	5	-5.46	16170678840	1475029	31.65	11400	11490	10500	14760	7960	11360	10961.05	6.28	0	-115797	12973	12166	10933	10126	8893	12570	10530	30	3400	100	0	10	1	30435659	3269	-5.27	6.24	12	4.85	-2038.00	1721.00	17353	20240522	-38.11	3128	20240201	243.35	17353	-38.11	20240522	3128	243.35	20240201	18500	-41.95	20240522	3335	222.04	20240201	N	294090	100	30 억	1911679	N	N	0	N	02	N
164	20241202	141102	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10880	-480	5	-4.23	14177680840	1289109	27.66	11400	11490	10500	14760	7960	11360	10996.06	6.28	0	-104801	12973	12166	10933	10126	8893	12570	10530	30	3400	100	0	10	1	30435659	3311	-5.34	6.32	12	4.24	-2038.00	1721.00	17353	20240522	-37.30	3128	20240201	247.83	17353	-37.30	20240522	3128	247.83	20240201	18500	-41.19	20240522	3335	226.24	20240201	N	294090	100	30 억	1911679	N	N	0	N	02	N
165	20241202	131031	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10890	-470	5	-4.14	13433729670	1220889	26.19	11400	11490	10500	14760	7960	11360	11001.17	6.28	0	-102656	12973	12166	10933	10126	8893	12570	10530	30	3400	100	0	10	1	30435659	3314	-5.34	6.33	12	4.01	-2038.00	1721.00	17353	20240522	-37.24	3128	20240201	248.15	17353	-37.24	20240522	3128	248.15	20240201	18500	-41.14	20240522	3335	226.54	20240201	N	294090	100	30 억	1911679	N	N	0	N	02	N
166	20241202	121051	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10830	-530	5	-4.67	12305656110	1117343	23.97	11400	11490	10500	14760	7960	11360	11011.12	6.28	0	-89424	12973	12166	10933	10126	8893	12570	10530	30	3400	100	0	10	1	30435659	3296	-5.31	6.29	12	3.67	-2038.00	1721.00	17353	20240522	-37.59	3128	20240201	246.23	17353	-37.59	20240522	3128	246.23	20240201	18500	-41.46	20240522	3335	224.74	20240201	N	294090	100	30 억	1911679	N	N	0	N	02	N
167	20241202	111000	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10700	-660	5	-5.81	10657112570	965680	20.72	11400	11490	10500	14760	7960	11360	11033.49	6.28	0	-75165	12973	12166	10933	10126	8893	12570	10530	30	3400	100	0	10	1	30435659	3257	-5.25	6.22	12	3.17	-2038.00	1721.00	17353	20240522	-38.34	3128	20240201	242.07	17353	-38.34	20240522	3128	242.07	20240201	18500	-42.16	20240522	3335	220.84	20240201	N	294090	100	30 억	1911679	N	N	0	N	02	N
168	20241202	101007	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10830	-530	5	-4.67	7661825370	686186	14.72	11400	11490	10800	14760	7960	11360	11163.80	6.28	0	-47949	12973	12166	10933	10126	8893	12570	10530	30	3400	100	0	10	1	30435659	3296	-5.31	6.29	12	2.25	-2038.00	1721.00	17353	20240522	-37.59	3128	20240201	246.23	17353	-37.59	20240522	3128	246.23	20240201	18500	-41.46	20240522	3335	224.74	20240201	N	294090	100	30 억	1911679	N	N	0	N	02	N
169	20241202	091003	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	11100	-260	5	-2.29	3098586500	274207	5.88	11400	11490	11100	14760	7960	11360	11298.60	6.28	0	-23899	12973	12166	10933	10126	8893	12570	10530	30	3400	100	0	10	1	30435659	3378	-5.45	6.45	12	0.90	-2038.00	1721.00	17353	20240522	-36.03	3128	20240201	254.86	17353	-36.03	20240522	3128	254.86	20240201	18500	-40.00	20240522	3335	232.83	20240201	N	294090	100	30 억	1911679	N	N	0	N	02	N

74 KiB Raw Blame History

74 KiB

Raw Blame History