KissMeData/302550/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	161206	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3600	15	2	0.42	143557960	39648	64.34	3585	3680	3535	4660	2510	3585	3620.81	2.09	743	743	3781	3682	3601	3502	3421	3642	3462	31	1075	100	2360	5	1	30638080	1103	138.46	3.58	12	0.13	26.00	1006.00	4420	20241029	-18.55	2545	20240405	41.45	4420	-18.55	20241029	2545	41.45	20240405	4420	-18.55	20241029	2545	41.45	20240405	1.14	N	302550	100	30 억	639026	N	N	N	N
3	20241231	151150	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3600	15	2	0.42	143557960	39648	64.34	3585	3680	3535	4660	2510	3585	3620.81	2.09	743	743	3781	3682	3601	3502	3421	3642	3462	31	1075	100	2360	5	1	30638080	1103	138.46	3.58	12	0.13	26.00	1006.00	4420	20241029	-18.55	2545	20240405	41.45	4420	-18.55	20241029	2545	41.45	20240405	4420	-18.55	20241029	2545	41.45	20240405	1.14	N	302550	100	30 억	639026	N	N	N	N
4	20241231	141205	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3600	15	2	0.42	143557960	39648	64.34	3585	3680	3535	4660	2510	3585	3620.81	2.09	743	743	3781	3682	3601	3502	3421	3642	3462	31	1075	100	2360	5	1	30638080	1103	138.46	3.58	12	0.13	26.00	1006.00	4420	20241029	-18.55	2545	20240405	41.45	4420	-18.55	20241029	2545	41.45	20240405	4420	-18.55	20241029	2545	41.45	20240405	1.14	N	302550	100	30 억	639026	N	N	N	N
5	20241231	131206	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3600	15	2	0.42	143557960	39648	64.34	3585	3680	3535	4660	2510	3585	3620.81	2.09	743	743	3781	3682	3601	3502	3421	3642	3462	31	1075	100	2360	5	1	30638080	1103	138.46	3.58	12	0.13	26.00	1006.00	4420	20241029	-18.55	2545	20240405	41.45	4420	-18.55	20241029	2545	41.45	20240405	4420	-18.55	20241029	2545	41.45	20240405	1.14	N	302550	100	30 억	639026	N	N	N	N
6	20241231	121205	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3600	15	2	0.42	143557960	39648	64.34	3585	3680	3535	4660	2510	3585	3620.81	2.09	743	743	3781	3682	3601	3502	3421	3642	3462	31	1075	100	2360	5	1	30638080	1103	138.46	3.58	12	0.13	26.00	1006.00	4420	20241029	-18.55	2545	20240405	41.45	4420	-18.55	20241029	2545	41.45	20240405	4420	-18.55	20241029	2545	41.45	20240405	1.14	N	302550	100	30 억	639026	N	N	N	N
7	20241231	111204	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3600	15	2	0.42	143557960	39648	64.34	3585	3680	3535	4660	2510	3585	3620.81	2.09	743	743	3781	3682	3601	3502	3421	3642	3462	31	1075	100	2360	5	1	30638080	1103	138.46	3.58	12	0.13	26.00	1006.00	4420	20241029	-18.55	2545	20240405	41.45	4420	-18.55	20241029	2545	41.45	20240405	4420	-18.55	20241029	2545	41.45	20240405	1.14	N	302550	100	30 억	639026	N	N	N	N
8	20241231	101158	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3600	15	2	0.42	143557960	39648	64.34	3585	3680	3535	4660	2510	3585	3620.81	2.09	743	743	3781	3682	3601	3502	3421	3642	3462	31	1075	100	2360	5	1	30638080	1103	138.46	3.58	12	0.13	26.00	1006.00	4420	20241029	-18.55	2545	20240405	41.45	4420	-18.55	20241029	2545	41.45	20240405	4420	-18.55	20241029	2545	41.45	20240405	1.14	N	302550	100	30 억	639026	N	N	N	N
9	20241231	091200	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3600	15	2	0.42	143557960	39648	64.34	3585	3680	3535	4660	2510	3585	3620.81	2.09	743	743	3781	3682	3601	3502	3421	3642	3462	31	1075	100	2360	5	1	30638080	1103	138.46	3.58	12	0.13	26.00	1006.00	4420	20241029	-18.55	2545	20240405	41.45	4420	-18.55	20241029	2545	41.45	20240405	4420	-18.55	20241029	2545	41.45	20240405	1.14	N	302550	100	30 억	639026	N	N	N	N
10	20241230	161158	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3600	15	2	0.42	143557960	39648	64.34	3585	3680	3535	4660	2510	3585	3620.81	2.08	0	743	3781	3682	3601	3502	3421	3642	3462	31	1075	100	2360	5	1	30638080	1103	138.46	3.58	12	0.13	26.00	1006.00	4420	20241029	-18.55	2545	20240405	41.45	4420	-18.55	20241029	2545	41.45	20240405	4420	-18.55	20241029	2545	41.45	20240405	1.14	N	302550	100	30 억	638283	N	N	N	N
11	20241230	151202	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3655	70	2	1.95	134240340	37064	60.15	3585	3680	3535	4660	2510	3585	3621.85	2.08	0	-1524	3781	3682	3601	3502	3421	3642	3462	31	1075	100	2360	5	1	30638080	1120	140.58	3.63	12	0.12	26.00	1006.00	4420	20241029	-17.31	2545	20240405	43.61	4420	-17.31	20241029	2545	43.61	20240405	4420	-17.31	20241029	2545	43.61	20240405	1.14	N	302550	100	30 억	638283	N	N	N	N
12	20241230	141202	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3595	10	2	0.28	96065540	26498	43.00	3585	3680	3535	4660	2510	3585	3625.39	2.08	0	2088	3781	3682	3601	3502	3421	3642	3462	31	1075	100	2360	5	1	30638080	1101	138.27	3.57	12	0.09	26.00	1006.00	4420	20241029	-18.67	2545	20240405	41.26	4420	-18.67	20241029	2545	41.26	20240405	4420	-18.67	20241029	2545	41.26	20240405	1.14	N	302550	100	30 억	638283	N	N	N	N
13	20241230	131203	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3625	40	2	1.12	68029645	18719	30.38	3585	3680	3535	4660	2510	3585	3634.26	2.08	0	-3771	3781	3682	3601	3502	3421	3642	3462	31	1075	100	2360	5	1	30638080	1111	139.42	3.60	12	0.06	26.00	1006.00	4420	20241029	-17.99	2545	20240405	42.44	4420	-17.99	20241029	2545	42.44	20240405	4420	-17.99	20241029	2545	42.44	20240405	1.14	N	302550	100	30 억	638283	N	N	N	N
14	20241230	121158	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3610	25	2	0.70	64753930	17810	28.90	3585	3680	3535	4660	2510	3585	3635.82	2.08	0	-4256	3781	3682	3601	3502	3421	3642	3462	31	1075	100	2360	5	1	30638080	1106	138.85	3.59	12	0.06	26.00	1006.00	4420	20241029	-18.33	2545	20240405	41.85	4420	-18.33	20241029	2545	41.85	20240405	4420	-18.33	20241029	2545	41.85	20240405	1.14	N	302550	100	30 억	638283	N	N	N	N
15	20241230	111200	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3660	75	2	2.09	59108265	16250	26.37	3585	3680	3535	4660	2510	3585	3637.43	2.08	0	-4478	3781	3682	3601	3502	3421	3642	3462	31	1075	100	2360	5	1	30638080	1121	140.77	3.64	12	0.05	26.00	1006.00	4420	20241029	-17.19	2545	20240405	43.81	4420	-17.19	20241029	2545	43.81	20240405	4420	-17.19	20241029	2545	43.81	20240405	1.14	N	302550	100	30 억	638283	N	N	N	N
16	20241230	101200	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3640	55	2	1.53	27182705	7481	12.14	3585	3680	3535	4660	2510	3585	3633.57	2.08	0	-3165	3781	3682	3601	3502	3421	3642	3462	31	1075	100	2360	5	1	30638080	1115	140.00	3.62	12	0.02	26.00	1006.00	4420	20241029	-17.65	2545	20240405	43.03	4420	-17.65	20241029	2545	43.03	20240405	4420	-17.65	20241029	2545	43.03	20240405	1.14	N	302550	100	30 억	638283	N	N	N	N
17	20241230	091202	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3680	95	2	2.65	4937655	1369	2.22	3585	3680	3535	4660	2510	3585	3606.76	2.08	0	-220	3781	3682	3601	3502	3421	3642	3462	31	1075	100	2360	5	1	30638080	1127	141.54	3.66	12	0.00	26.00	1006.00	4420	20241029	-16.74	2545	20240405	44.60	4420	-16.74	20241029	2545	44.60	20240405	4420	-16.74	20241029	2545	44.60	20240405	1.14	N	302550	100	30 억	638283	N	N	N	N
18	20241227	161155	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3585	-5	5	-0.14	220900425	61620	72.30	3590	3700	3520	4665	2515	3590	3584.88	2.07	0	5298	3830	3710	3650	3530	3470	3680	3500	31	1075	100	2360	5	1	30638080	1098	137.88	3.56	12	0.20	26.00	1006.00	4420	20241029	-18.89	2545	20240405	40.86	4420	-18.89	20241029	2545	40.86	20240405	4420	-18.89	20241029	2545	40.86	20240405	1.21	N	302550	100	30 억	633098	N	N	N	N
19	20241227	151154	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3555	-35	5	-0.97	194881295	54313	63.73	3590	3700	3520	4665	2515	3590	3588.12	2.07	0	6880	3830	3710	3650	3530	3470	3680	3500	31	1075	100	2360	5	1	30638080	1089	136.73	3.53	12	0.18	26.00	1006.00	4420	20241029	-19.57	2545	20240405	39.69	4420	-19.57	20241029	2545	39.69	20240405	4420	-19.57	20241029	2545	39.69	20240405	1.21	N	302550	100	30 억	633098	N	N	N	N
20	20241227	141157	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3565	-25	5	-0.70	179786480	50049	58.73	3590	3700	3520	4665	2515	3590	3592.21	2.07	0	4962	3830	3710	3650	3530	3470	3680	3500	31	1075	100	2360	5	1	30638080	1092	137.12	3.54	12	0.16	26.00	1006.00	4420	20241029	-19.34	2545	20240405	40.08	4420	-19.34	20241029	2545	40.08	20240405	4420	-19.34	20241029	2545	40.08	20240405	1.21	N	302550	100	30 억	633098	N	N	N	N
21	20241227	131154	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3545	-45	5	-1.25	170316885	47382	55.60	3590	3700	3520	4665	2515	3590	3594.55	2.07	0	4137	3830	3710	3650	3530	3470	3680	3500	31	1075	100	2360	5	1	30638080	1086	136.35	3.52	12	0.15	26.00	1006.00	4420	20241029	-19.80	2545	20240405	39.29	4420	-19.80	20241029	2545	39.29	20240405	4420	-19.80	20241029	2545	39.29	20240405	1.21	N	302550	100	30 억	633098	N	N	N	N
22	20241227	121156	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3545	-45	5	-1.25	161750470	44969	52.77	3590	3700	3520	4665	2515	3590	3596.93	2.07	0	3927	3830	3710	3650	3530	3470	3680	3500	31	1075	100	2360	5	1	30638080	1086	136.35	3.52	12	0.15	26.00	1006.00	4420	20241029	-19.80	2545	20240405	39.29	4420	-19.80	20241029	2545	39.29	20240405	4420	-19.80	20241029	2545	39.29	20240405	1.21	N	302550	100	30 억	633098	N	N	N	N
23	20241227	111155	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3570	-20	5	-0.56	149871790	41611	48.83	3590	3700	3520	4665	2515	3590	3601.73	2.07	0	3583	3830	3710	3650	3530	3470	3680	3500	31	1075	100	2360	5	1	30638080	1094	137.31	3.55	12	0.14	26.00	1006.00	4420	20241029	-19.23	2545	20240405	40.28	4420	-19.23	20241029	2545	40.28	20240405	4420	-19.23	20241029	2545	40.28	20240405	1.21	N	302550	100	30 억	633098	N	N	N	N
24	20241227	101153	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3570	-20	5	-0.56	123361735	34134	40.05	3590	3700	3520	4665	2515	3590	3614.04	2.07	0	5221	3830	3710	3650	3530	3470	3680	3500	31	1075	100	2360	5	1	30638080	1094	137.31	3.55	12	0.11	26.00	1006.00	4420	20241029	-19.23	2545	20240405	40.28	4420	-19.23	20241029	2545	40.28	20240405	4420	-19.23	20241029	2545	40.28	20240405	1.21	N	302550	100	30 억	633098	N	N	N	N
25	20241227	091158	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3660	70	2	1.95	49078510	13439	15.77	3590	3700	3580	4665	2515	3590	3651.95	2.07	0	-2440	3830	3710	3650	3530	3470	3680	3500	31	1075	100	2360	5	1	30638080	1121	140.77	3.64	12	0.04	26.00	1006.00	4420	20241029	-17.19	2545	20240405	43.81	4420	-17.19	20241029	2545	43.81	20240405	4420	-17.19	20241029	2545	43.81	20240405	1.21	N	302550	100	30 억	633098	N	N	N	N
26	20241226	161149	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3590	-180	5	-4.77	307114775	84348	77.85	3735	3770	3590	4900	2640	3770	3641.09	2.13	0	-21476	3876	3822	3746	3692	3616	3785	3655	31	1130	100	2480	5	1	30638080	1100	138.08	3.57	12	0.28	26.00	1006.00	4420	20241029	-18.78	2545	20240405	41.06	4420	-18.78	20241029	2545	41.06	20240405	4420	-18.78	20241029	2545	41.06	20240405	1.18	N	302550	100	30 억	654084	N	N	N	N
27	20241226	151146	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3625	-145	5	-3.85	278105810	76285	70.41	3735	3770	3595	4900	2640	3770	3645.62	2.13	0	-21580	3876	3822	3746	3692	3616	3785	3655	31	1130	100	2480	5	1	30638080	1111	139.42	3.60	12	0.25	26.00	1006.00	4420	20241029	-17.99	2545	20240405	42.44	4420	-17.99	20241029	2545	42.44	20240405	4420	-17.99	20241029	2545	42.44	20240405	1.18	N	302550	100	30 억	654084	N	N	N	N
28	20241226	141145	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3620	-150	5	-3.98	224289375	61351	56.62	3735	3770	3600	4900	2640	3770	3655.84	2.13	0	-26084	3876	3822	3746	3692	3616	3785	3655	31	1130	100	2480	5	1	30638080	1109	139.23	3.60	12	0.20	26.00	1006.00	4420	20241029	-18.10	2545	20240405	42.24	4420	-18.10	20241029	2545	42.24	20240405	4420	-18.10	20241029	2545	42.24	20240405	1.18	N	302550	100	30 억	654084	N	N	N	N
29	20241226	131146	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3640	-130	5	-3.45	168268685	45863	42.33	3735	3770	3630	4900	2640	3770	3668.94	2.13	0	-19241	3876	3822	3746	3692	3616	3785	3655	31	1130	100	2480	5	1	30638080	1115	140.00	3.62	12	0.15	26.00	1006.00	4420	20241029	-17.65	2545	20240405	43.03	4420	-17.65	20241029	2545	43.03	20240405	4420	-17.65	20241029	2545	43.03	20240405	1.18	N	302550	100	30 억	654084	N	N	N	N
30	20241226	121143	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3670	-100	5	-2.65	128197950	34857	32.17	3735	3770	3645	4900	2640	3770	3677.83	2.13	0	-17447	3876	3822	3746	3692	3616	3785	3655	31	1130	100	2480	5	1	30638080	1124	141.15	3.65	12	0.11	26.00	1006.00	4420	20241029	-16.97	2545	20240405	44.20	4420	-16.97	20241029	2545	44.20	20240405	4420	-16.97	20241029	2545	44.20	20240405	1.18	N	302550	100	30 억	654084	N	N	N	N
31	20241226	111142	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3645	-125	5	-3.32	78671400	21390	19.74	3735	3770	3645	4900	2640	3770	3677.95	2.13	0	-13785	3876	3822	3746	3692	3616	3785	3655	31	1130	100	2480	5	1	30638080	1117	140.19	3.62	12	0.07	26.00	1006.00	4420	20241029	-17.53	2545	20240405	43.22	4420	-17.53	20241029	2545	43.22	20240405	4420	-17.53	20241029	2545	43.22	20240405	1.18	N	302550	100	30 억	654084	N	N	N	N
32	20241226	101146	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3695	-75	5	-1.99	32269325	8721	8.05	3735	3770	3680	4900	2640	3770	3700.19	2.13	0	-3879	3876	3822	3746	3692	3616	3785	3655	31	1130	100	2480	5	1	30638080	1132	142.12	3.67	12	0.03	26.00	1006.00	4420	20241029	-16.40	2545	20240405	45.19	4420	-16.40	20241029	2545	45.19	20240405	4420	-16.40	20241029	2545	45.19	20240405	1.18	N	302550	100	30 억	654084	N	N	N	N
33	20241226	091147	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3765	-5	5	-0.13	2465155	663	0.61	3735	3765	3695	4900	2640	3770	3718.18	2.13	0	-18	3876	3822	3746	3692	3616	3785	3655	31	1130	100	2480	5	1	30638080	1154	144.81	3.74	12	0.00	26.00	1006.00	4420	20241029	-14.82	2545	20240405	47.94	4420	-14.82	20241029	2545	47.94	20240405	4420	-14.82	20241029	2545	47.94	20240405	1.18	N	302550	100	30 억	654084	N	N	N	N
34	20241224	161144	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3770	30	2	0.80	401769110	108349	111.53	3800	3800	3670	4860	2620	3740	3708.10	2.07	0	20274	4013	3876	3808	3671	3603	3842	3637	31	1120	100	2460	5	1	30638080	1155	145.00	3.75	12	0.35	26.00	1006.00	4420	20241029	-14.71	2545	20240405	48.13	4420	-14.71	20241029	2545	48.13	20240405	4420	-14.71	20241029	2545	48.13	20240405	1.18	N	302550	100	30 억	634300	N	N	N	N
35	20241224	151144	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3715	-25	5	-0.67	386266595	104175	107.23	3800	3800	3670	4860	2620	3740	3707.86	2.07	0	21357	4013	3876	3808	3671	3603	3842	3637	31	1120	100	2460	5	1	30638080	1138	142.88	3.69	12	0.34	26.00	1006.00	4420	20241029	-15.95	2545	20240405	45.97	4420	-15.95	20241029	2545	45.97	20240405	4420	-15.95	20241029	2545	45.97	20240405	1.18	N	302550	100	30 억	634300	N	N	N	N
36	20241224	141141	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3690	-50	5	-1.34	351663290	94800	97.58	3800	3800	3670	4860	2620	3740	3709.53	2.07	0	14794	4013	3876	3808	3671	3603	3842	3637	31	1120	100	2460	5	1	30638080	1131	141.92	3.67	12	0.31	26.00	1006.00	4420	20241029	-16.52	2545	20240405	44.99	4420	-16.52	20241029	2545	44.99	20240405	4420	-16.52	20241029	2545	44.99	20240405	1.18	N	302550	100	30 억	634300	N	N	N	N
37	20241224	131142	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3750	10	2	0.27	311421445	83966	86.43	3800	3800	3670	4860	2620	3740	3708.90	2.07	0	10973	4013	3876	3808	3671	3603	3842	3637	31	1120	100	2460	5	1	30638080	1149	144.23	3.73	12	0.27	26.00	1006.00	4420	20241029	-15.16	2545	20240405	47.35	4420	-15.16	20241029	2545	47.35	20240405	4420	-15.16	20241029	2545	47.35	20240405	1.18	N	302550	100	30 억	634300	N	N	N	N
38	20241224	121144	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3745	5	2	0.13	296729400	80044	82.39	3800	3800	3670	4860	2620	3740	3707.08	2.07	0	11822	4013	3876	3808	3671	3603	3842	3637	31	1120	100	2460	5	1	30638080	1147	144.04	3.72	12	0.26	26.00	1006.00	4420	20241029	-15.27	2545	20240405	47.15	4420	-15.27	20241029	2545	47.15	20240405	4420	-15.27	20241029	2545	47.15	20240405	1.18	N	302550	100	30 억	634300	N	N	N	N
39	20241224	111144	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3745	5	2	0.13	228443005	61597	63.40	3800	3800	3670	4860	2620	3740	3708.67	2.07	0	4109	4013	3876	3808	3671	3603	3842	3637	31	1120	100	2460	5	1	30638080	1147	144.04	3.72	12	0.20	26.00	1006.00	4420	20241029	-15.27	2545	20240405	47.15	4420	-15.27	20241029	2545	47.15	20240405	4420	-15.27	20241029	2545	47.15	20240405	1.18	N	302550	100	30 억	634300	N	N	N	N
40	20241224	101142	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3735	-5	5	-0.13	115707525	31057	31.97	3800	3800	3690	4860	2620	3740	3725.65	2.07	0	4383	4013	3876	3808	3671	3603	3842	3637	31	1120	100	2460	5	1	30638080	1144	143.65	3.71	12	0.10	26.00	1006.00	4420	20241029	-15.50	2545	20240405	46.76	4420	-15.50	20241029	2545	46.76	20240405	4420	-15.50	20241029	2545	46.76	20240405	1.18	N	302550	100	30 억	634300	N	N	N	N
41	20241224	091149	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3695	-45	5	-1.20	77066910	20714	21.32	3800	3800	3695	4860	2620	3740	3720.52	2.07	0	3841	4013	3876	3808	3671	3603	3842	3637	31	1120	100	2460	5	1	30638080	1132	142.12	3.67	12	0.07	26.00	1006.00	4420	20241029	-16.40	2545	20240405	45.19	4420	-16.40	20241029	2545	45.19	20240405	4420	-16.40	20241029	2545	45.19	20240405	1.18	N	302550	100	30 억	634300	N	N	N	N
42	20241223	161134	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3740	-50	5	-1.32	372054700	96877	225.40	3800	3945	3740	4925	2655	3790	3840.52	2.04	0	10364	3906	3847	3771	3712	3636	3810	3675	31	1135	100	2500	5	1	30638080	1146	143.85	3.72	12	0.32	26.00	1006.00	4420	20241029	-15.38	2545	20240405	46.95	4420	-15.38	20241029	2545	46.95	20240405	4420	-15.38	20241029	2545	46.95	20240405	1.21	N	302550	100	30 억	624302	N	N	N	N
43	20241223	151139	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3790	0	3	0.00	350036740	91022	211.78	3800	3945	3765	4925	2655	3790	3845.63	2.04	0	11242	3906	3847	3771	3712	3636	3810	3675	31	1135	100	2500	5	1	30638080	1161	145.77	3.77	12	0.30	26.00	1006.00	4420	20241029	-14.25	2545	20240405	48.92	4420	-14.25	20241029	2545	48.92	20240405	4420	-14.25	20241029	2545	48.92	20240405	1.21	N	302550	100	30 억	624302	N	N	N	N
44	20241223	141134	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3800	10	2	0.26	324879575	84379	196.32	3800	3945	3765	4925	2655	3790	3850.24	2.04	0	7288	3906	3847	3771	3712	3636	3810	3675	31	1135	100	2500	5	1	30638080	1164	146.15	3.78	12	0.28	26.00	1006.00	4420	20241029	-14.03	2545	20240405	49.31	4420	-14.03	20241029	2545	49.31	20240405	4420	-14.03	20241029	2545	49.31	20240405	1.21	N	302550	100	30 억	624302	N	N	N	N
45	20241223	131134	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3805	15	2	0.40	295855605	76721	178.50	3800	3945	3780	4925	2655	3790	3856.25	2.04	0	6730	3906	3847	3771	3712	3636	3810	3675	31	1135	100	2500	5	1	30638080	1166	146.35	3.78	12	0.25	26.00	1006.00	4420	20241029	-13.91	2545	20240405	49.51	4420	-13.91	20241029	2545	49.51	20240405	4420	-13.91	20241029	2545	49.51	20240405	1.21	N	302550	100	30 억	624302	N	N	N	N
46	20241223	121137	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3830	40	2	1.06	266754020	69091	160.75	3800	3945	3780	4925	2655	3790	3860.91	2.04	0	13319	3906	3847	3771	3712	3636	3810	3675	31	1135	100	2500	5	1	30638080	1173	147.31	3.81	12	0.23	26.00	1006.00	4420	20241029	-13.35	2545	20240405	50.49	4420	-13.35	20241029	2545	50.49	20240405	4420	-13.35	20241029	2545	50.49	20240405	1.21	N	302550	100	30 억	624302	N	N	N	N
47	20241223	111133	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3825	35	2	0.92	265113920	68663	159.76	3800	3945	3780	4925	2655	3790	3861.09	2.04	0	13552	3906	3847	3771	3712	3636	3810	3675	31	1135	100	2500	5	1	30638080	1172	147.12	3.80	12	0.22	26.00	1006.00	4420	20241029	-13.46	2545	20240405	50.29	4420	-13.46	20241029	2545	50.29	20240405	4420	-13.46	20241029	2545	50.29	20240405	1.21	N	302550	100	30 억	624302	N	N	N	N
48	20241223	101127	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3885	95	2	2.51	157192400	40548	94.34	3800	3945	3780	4925	2655	3790	3876.70	2.04	0	14196	3906	3847	3771	3712	3636	3810	3675	31	1135	100	2500	5	1	30638080	1190	149.42	3.86	12	0.13	26.00	1006.00	4420	20241029	-12.10	2545	20240405	52.65	4420	-12.10	20241029	2545	52.65	20240405	4420	-12.10	20241029	2545	52.65	20240405	1.21	N	302550	100	30 억	624302	N	N	N	N
49	20241223	091133	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3820	30	2	0.79	705700	186	0.43	3800	3820	3780	4925	2655	3790	3794.09	2.04	0	156	3906	3847	3771	3712	3636	3810	3675	31	1135	100	2500	5	1	30638080	1170	146.92	3.80	12	0.00	26.00	1006.00	4420	20241029	-13.57	2545	20240405	50.10	4420	-13.57	20241029	2545	50.10	20240405	4420	-13.57	20241029	2545	50.10	20240405	1.21	N	302550	100	30 억	624302	N	N	N	N
50	20241220	161128	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3790	-10	5	-0.26	155289900	41250	74.28	3800	3830	3695	4940	2660	3800	3764.78	2.06	0	-5413	3993	3896	3803	3706	3613	3945	3755	31	1140	100	2500	5	1	30638080	1161	145.77	3.77	12	0.13	26.00	1006.00	4420	20241029	-14.25	2545	20240405	48.92	4420	-14.25	20241029	2545	48.92	20240405	16700	-77.31	20231220	2545	48.92	20240405	1.19	N	302550	100	30 억	629715	N	N	N	N
51	20241220	151131	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3810	10	2	0.26	131692740	35017	63.06	3800	3830	3695	4940	2660	3800	3760.82	2.06	0	-4625	3993	3896	3803	3706	3613	3945	3755	31	1140	100	2500	5	1	30638080	1167	146.54	3.79	12	0.11	26.00	1006.00	4420	20241029	-13.80	2545	20240405	49.71	4420	-13.80	20241029	2545	49.71	20240405	16700	-77.19	20231220	2545	49.71	20240405	1.19	N	302550	100	30 억	629715	N	N	N	N
52	20241220	141128	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3790	-10	5	-0.26	108927085	29013	52.25	3800	3830	3695	4940	2660	3800	3754.42	2.06	0	-6364	3993	3896	3803	3706	3613	3945	3755	31	1140	100	2500	5	1	30638080	1161	145.77	3.77	12	0.09	26.00	1006.00	4420	20241029	-14.25	2545	20240405	48.92	4420	-14.25	20241029	2545	48.92	20240405	16700	-77.31	20231220	2545	48.92	20240405	1.19	N	302550	100	30 억	629715	N	N	N	N
53	20241220	131127	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3785	-15	5	-0.39	82879965	22125	39.84	3800	3830	3695	4940	2660	3800	3745.99	2.06	0	-3705	3993	3896	3803	3706	3613	3945	3755	31	1140	100	2500	5	1	30638080	1160	145.58	3.76	12	0.07	26.00	1006.00	4420	20241029	-14.37	2545	20240405	48.72	4420	-14.37	20241029	2545	48.72	20240405	16700	-77.34	20231220	2545	48.72	20240405	1.19	N	302550	100	30 억	629715	N	N	N	N
54	20241220	121126	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3785	-15	5	-0.39	73248720	19567	35.24	3800	3830	3695	4940	2660	3800	3743.48	2.06	0	-3769	3993	3896	3803	3706	3613	3945	3755	31	1140	100	2500	5	1	30638080	1160	145.58	3.76	12	0.06	26.00	1006.00	4420	20241029	-14.37	2545	20240405	48.72	4420	-14.37	20241029	2545	48.72	20240405	16700	-77.34	20231220	2545	48.72	20240405	1.19	N	302550	100	30 억	629715	N	N	N	N
55	20241220	111126	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3765	-35	5	-0.92	64795465	17331	31.21	3800	3830	3695	4940	2660	3800	3738.70	2.06	0	-3501	3993	3896	3803	3706	3613	3945	3755	31	1140	100	2500	5	1	30638080	1154	144.81	3.74	12	0.06	26.00	1006.00	4420	20241029	-14.82	2545	20240405	47.94	4420	-14.82	20241029	2545	47.94	20240405	16700	-77.46	20231220	2545	47.94	20240405	1.19	N	302550	100	30 억	629715	N	N	N	N
56	20241220	101127	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3730	-70	5	-1.84	45283190	12132	21.85	3800	3830	3695	4940	2660	3800	3732.54	2.06	0	-414	3993	3896	3803	3706	3613	3945	3755	31	1140	100	2500	5	1	30638080	1143	143.46	3.71	12	0.04	26.00	1006.00	4420	20241029	-15.61	2545	20240405	46.56	4420	-15.61	20241029	2545	46.56	20240405	16700	-77.66	20231220	2545	46.56	20240405	1.19	N	302550	100	30 억	629715	N	N	N	N
57	20241220	091129	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3765	-35	5	-0.92	8040295	2117	3.81	3800	3830	3765	4940	2660	3800	3797.97	2.06	0	-1766	3993	3896	3803	3706	3613	3945	3755	31	1140	100	2500	5	1	30638080	1154	144.81	3.74	12	0.01	26.00	1006.00	4420	20241029	-14.82	2545	20240405	47.94	4420	-14.82	20241029	2545	47.94	20240405	16700	-77.46	20231220	2545	47.94	20240405	1.19	N	302550	100	30 억	629715	N	N	N	N
58	20241219	161124	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3800	0	3	0.00	180373455	47271	73.67	3710	3900	3710	4940	2660	3800	3815.90	2.02	0	10330	3933	3866	3833	3766	3733	3850	3750	31	1140	100	2500	5	1	30638080	1164	146.15	3.78	12	0.15	26.00	1006.00	4420	20241029	-14.03	2545	20240405	49.31	4420	-14.03	20241029	2545	49.31	20240405	16700	-77.25	20231219	2545	49.31	20240405	1.20	N	302550	100	30 억	619385	N	N	N	N
59	20241219	151122	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3825	25	2	0.66	161311390	42242	65.83	3710	3900	3710	4940	2660	3800	3818.74	2.02	0	10681	3933	3866	3833	3766	3733	3850	3750	31	1140	100	2500	5	1	30638080	1172	147.12	3.80	12	0.14	26.00	1006.00	4420	20241029	-13.46	2545	20240405	50.29	4420	-13.46	20241029	2545	50.29	20240405	16700	-77.10	20231219	2545	50.29	20240405	1.20	N	302550	100	30 억	619385	N	N	N	N
60	20241219	141124	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3835	35	2	0.92	131984045	34526	53.81	3710	3900	3710	4940	2660	3800	3822.74	2.02	0	8546	3933	3866	3833	3766	3733	3850	3750	31	1140	100	2500	5	1	30638080	1175	147.50	3.81	12	0.11	26.00	1006.00	4420	20241029	-13.24	2545	20240405	50.69	4420	-13.24	20241029	2545	50.69	20240405	16700	-77.04	20231219	2545	50.69	20240405	1.20	N	302550	100	30 억	619385	N	N	N	N
61	20241219	131123	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3830	30	2	0.79	118120670	30899	48.15	3710	3900	3710	4940	2660	3800	3822.80	2.02	0	7810	3933	3866	3833	3766	3733	3850	3750	31	1140	100	2500	5	1	30638080	1173	147.31	3.81	12	0.10	26.00	1006.00	4420	20241029	-13.35	2545	20240405	50.49	4420	-13.35	20241029	2545	50.49	20240405	16700	-77.07	20231219	2545	50.49	20240405	1.20	N	302550	100	30 억	619385	N	N	N	N
62	20241219	121126	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3845	45	2	1.18	78394235	20537	32.01	3710	3900	3710	4940	2660	3800	3817.22	2.02	0	4670	3933	3866	3833	3766	3733	3850	3750	31	1140	100	2500	5	1	30638080	1178	147.88	3.82	12	0.07	26.00	1006.00	4420	20241029	-13.01	2545	20240405	51.08	4420	-13.01	20241029	2545	51.08	20240405	16700	-76.98	20231219	2545	51.08	20240405	1.20	N	302550	100	30 억	619385	N	N	N	N
63	20241219	111121	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3795	-5	5	-0.13	35538170	9366	14.60	3710	3825	3710	4940	2660	3800	3794.38	2.02	0	1121	3933	3866	3833	3766	3733	3850	3750	31	1140	100	2500	5	1	30638080	1163	145.96	3.77	12	0.03	26.00	1006.00	4420	20241029	-14.14	2545	20240405	49.12	4420	-14.14	20241029	2545	49.12	20240405	16700	-77.28	20231219	2545	49.12	20240405	1.20	N	302550	100	30 억	619385	N	N	N	N
64	20241219	101115	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3790	-10	5	-0.26	22828655	6004	9.36	3710	3825	3710	4940	2660	3800	3802.24	2.02	0	1312	3933	3866	3833	3766	3733	3850	3750	31	1140	100	2500	5	1	30638080	1161	145.77	3.77	12	0.02	26.00	1006.00	4420	20241029	-14.25	2545	20240405	48.92	4420	-14.25	20241029	2545	48.92	20240405	16700	-77.31	20231219	2545	48.92	20240405	1.20	N	302550	100	30 억	619385	N	N	N	N
65	20241219	091126	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3795	-5	5	-0.13	1223340	327	0.51	3710	3800	3710	4940	2660	3800	3741.10	2.02	0	95	3933	3866	3833	3766	3733	3850	3750	31	1140	100	2500	5	1	30638080	1163	145.96	3.77	12	0.00	26.00	1006.00	4420	20241029	-14.14	2545	20240405	49.12	4420	-14.14	20241029	2545	49.12	20240405	16700	-77.28	20231219	2545	49.12	20240405	1.20	N	302550	100	30 억	619385	N	N	N	N
66	20241218	161119	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3800	-85	5	-2.19	241790060	63035	129.99	3900	3900	3800	5050	2720	3885	3836.47	2.02	0	303	4081	3982	3881	3782	3681	3932	3732	31	1165	100	2560	5	1	30638080	1164	146.15	3.78	12	0.21	26.00	1006.00	4420	20241029	-14.03	2545	20240405	49.31	4420	-14.03	20241029	2545	49.31	20240405	16700	-77.25	20231218	2545	49.31	20240405	1.19	N	302550	100	30 억	619069	N	N	N	N
67	20241218	151123	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3885	0	3	0.00	218954885	57045	117.64	3900	3900	3800	5050	2720	3885	3838.28	2.02	0	-1530	4081	3982	3881	3782	3681	3932	3732	31	1165	100	2560	5	1	30638080	1190	149.42	3.86	12	0.19	26.00	1006.00	4420	20241029	-12.10	2545	20240405	52.65	4420	-12.10	20241029	2545	52.65	20240405	16700	-76.74	20231218	2545	52.65	20240405	1.19	N	302550	100	30 억	619069	N	N	N	N
68	20241218	141121	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3845	-40	5	-1.03	183123885	47782	98.53	3900	3900	3800	5050	2720	3885	3832.49	2.02	0	-3274	4081	3982	3881	3782	3681	3932	3732	31	1165	100	2560	5	1	30638080	1178	147.88	3.82	12	0.16	26.00	1006.00	4420	20241029	-13.01	2545	20240405	51.08	4420	-13.01	20241029	2545	51.08	20240405	16700	-76.98	20231218	2545	51.08	20240405	1.19	N	302550	100	30 억	619069	N	N	N	N
69	20241218	131123	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3825	-60	5	-1.54	139743650	36481	75.23	3900	3900	3800	5050	2720	3885	3830.59	2.02	0	-5510	4081	3982	3881	3782	3681	3932	3732	31	1165	100	2560	5	1	30638080	1172	147.12	3.80	12	0.12	26.00	1006.00	4420	20241029	-13.46	2545	20240405	50.29	4420	-13.46	20241029	2545	50.29	20240405	16700	-77.10	20231218	2545	50.29	20240405	1.19	N	302550	100	30 억	619069	N	N	N	N
70	20241218	121115	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3805	-80	5	-2.06	103556240	26989	55.66	3900	3900	3805	5050	2720	3885	3836.98	2.02	0	-7644	4081	3982	3881	3782	3681	3932	3732	31	1165	100	2560	5	1	30638080	1166	146.35	3.78	12	0.09	26.00	1006.00	4420	20241029	-13.91	2545	20240405	49.51	4420	-13.91	20241029	2545	49.51	20240405	16700	-77.22	20231218	2545	49.51	20240405	1.19	N	302550	100	30 억	619069	N	N	N	N
71	20241218	111118	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3845	-40	5	-1.03	72601020	18872	38.92	3900	3900	3820	5050	2720	3885	3847.02	2.02	0	-7159	4081	3982	3881	3782	3681	3932	3732	31	1165	100	2560	5	1	30638080	1178	147.88	3.82	12	0.06	26.00	1006.00	4420	20241029	-13.01	2545	20240405	51.08	4420	-13.01	20241029	2545	51.08	20240405	16700	-76.98	20231218	2545	51.08	20240405	1.19	N	302550	100	30 억	619069	N	N	N	N
72	20241218	101121	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3860	-25	5	-0.64	35673170	9243	19.06	3900	3900	3835	5050	2720	3885	3859.48	2.02	0	-2641	4081	3982	3881	3782	3681	3932	3732	31	1165	100	2560	5	1	30638080	1183	148.46	3.84	12	0.03	26.00	1006.00	4420	20241029	-12.67	2545	20240405	51.67	4420	-12.67	20241029	2545	51.67	20240405	16700	-76.89	20231218	2545	51.67	20240405	1.19	N	302550	100	30 억	619069	N	N	N	N
73	20241218	091125	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3860	-25	5	-0.64	6076005	1572	3.24	3900	3900	3860	5050	2720	3885	3865.14	2.02	0	-482	4081	3982	3881	3782	3681	3932	3732	31	1165	100	2560	5	1	30638080	1183	148.46	3.84	12	0.01	26.00	1006.00	4420	20241029	-12.67	2545	20240405	51.67	4420	-12.67	20241029	2545	51.67	20240405	16700	-76.89	20231218	2545	51.67	20240405	1.19	N	302550	100	30 억	619069	N	N	N	N
74	20241217	161117	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3885	5	2	0.13	185479645	47990	66.87	3980	3980	3780	5040	2720	3880	3864.53	1.98	0	11809	3983	3931	3853	3801	3723	3957	3827	31	1160	100	2560	5	1	30638080	1190	149.42	3.86	12	0.16	26.00	1006.00	4420	20241029	-12.10	2545	20240405	52.65	4420	-12.10	20241029	2545	52.65	20240405	16700	-76.74	20231218	2545	52.65	20240405	1.23	N	302550	100	30 억	607260	N	N	N	N
75	20241217	151121	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3865	-15	5	-0.39	170875485	44228	61.63	3980	3980	3780	5040	2720	3880	3863.51	1.98	0	11166	3983	3931	3853	3801	3723	3957	3827	31	1160	100	2560	5	1	30638080	1184	148.65	3.84	12	0.14	26.00	1006.00	4420	20241029	-12.56	2545	20240405	51.87	4420	-12.56	20241029	2545	51.87	20240405	16700	-76.86	20231218	2545	51.87	20240405	1.23	N	302550	100	30 억	607260	N	N	N	N
76	20241217	141112	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3865	-15	5	-0.39	160492995	41554	57.91	3980	3980	3780	5040	2720	3880	3862.28	1.98	0	10772	3983	3931	3853	3801	3723	3957	3827	31	1160	100	2560	5	1	30638080	1184	148.65	3.84	12	0.14	26.00	1006.00	4420	20241029	-12.56	2545	20240405	51.87	4420	-12.56	20241029	2545	51.87	20240405	16700	-76.86	20231218	2545	51.87	20240405	1.23	N	302550	100	30 억	607260	N	N	N	N
77	20241217	131108	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3900	20	2	0.52	143053665	37052	51.63	3980	3980	3780	5040	2720	3880	3860.89	1.98	0	8383	3983	3931	3853	3801	3723	3957	3827	31	1160	100	2560	5	1	30638080	1195	150.00	3.88	12	0.12	26.00	1006.00	4420	20241029	-11.76	2545	20240405	53.24	4420	-11.76	20241029	2545	53.24	20240405	16700	-76.65	20231218	2545	53.24	20240405	1.23	N	302550	100	30 억	607260	N	N	N	N
78	20241217	121040	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3900	20	2	0.52	140510865	36400	50.72	3980	3980	3780	5040	2720	3880	3860.19	1.98	0	7956	3983	3931	3853	3801	3723	3957	3827	31	1160	100	2560	5	1	30638080	1195	150.00	3.88	12	0.12	26.00	1006.00	4420	20241029	-11.76	2545	20240405	53.24	4420	-11.76	20241029	2545	53.24	20240405	16700	-76.65	20231218	2545	53.24	20240405	1.23	N	302550	100	30 억	607260	N	N	N	N
79	20241217	111056	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3900	20	2	0.52	134432980	34835	48.54	3980	3980	3780	5040	2720	3880	3859.14	1.98	0	6863	3983	3931	3853	3801	3723	3957	3827	31	1160	100	2560	5	1	30638080	1195	150.00	3.88	12	0.11	26.00	1006.00	4420	20241029	-11.76	2545	20240405	53.24	4420	-11.76	20241029	2545	53.24	20240405	16700	-76.65	20231218	2545	53.24	20240405	1.23	N	302550	100	30 억	607260	N	N	N	N
80	20241217	101102	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3890	10	2	0.26	72784750	18917	26.36	3980	3980	3780	5040	2720	3880	3847.58	1.98	0	5267	3983	3931	3853	3801	3723	3957	3827	31	1160	100	2560	5	1	30638080	1192	149.62	3.87	12	0.06	26.00	1006.00	4420	20241029	-11.99	2545	20240405	52.85	4420	-11.99	20241029	2545	52.85	20240405	16700	-76.71	20231218	2545	52.85	20240405	1.23	N	302550	100	30 억	607260	N	N	N	N
81	20241217	091119	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3820	-60	5	-1.55	12309680	3184	4.44	3980	3980	3780	5040	2720	3880	3866.11	1.98	0	-1864	3983	3931	3853	3801	3723	3957	3827	31	1160	100	2560	5	1	30638080	1170	146.92	3.80	12	0.01	26.00	1006.00	4420	20241029	-13.57	2545	20240405	50.10	4420	-13.57	20241029	2545	50.10	20240405	16700	-77.13	20231218	2545	50.10	20240405	1.23	N	302550	100	30 억	607260	N	N	N	N
82	20241216	161109	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3880	105	2	2.78	276353245	71762	97.81	3775	3905	3775	4905	2645	3775	3850.96	1.96	0	7603	3885	3830	3745	3690	3605	3857	3717	31	1130	100	2490	5	1	30638080	1189	149.23	3.86	12	0.23	26.00	1006.00	4420	20241029	-12.22	2545	20240405	52.46	4420	-12.22	20241029	2545	52.46	20240405	16700	-76.77	20231218	2545	52.46	20240405	1.24	N	302550	100	30 억	599657	N	N	N	N
83	20241216	151119	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3860	85	2	2.25	259339500	67375	91.83	3775	3905	3775	4905	2645	3775	3849.19	1.96	0	4947	3885	3830	3745	3690	3605	3857	3717	31	1130	100	2490	5	1	30638080	1183	148.46	3.84	12	0.22	26.00	1006.00	4420	20241029	-12.67	2545	20240405	51.67	4420	-12.67	20241029	2545	51.67	20240405	16700	-76.89	20231218	2545	51.67	20240405	1.24	N	302550	100	30 억	599657	N	N	N	N
84	20241216	141117	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3870	95	2	2.52	231278505	60129	81.95	3775	3905	3775	4905	2645	3775	3846.37	1.96	0	4632	3885	3830	3745	3690	3605	3857	3717	31	1130	100	2490	5	1	30638080	1186	148.85	3.85	12	0.20	26.00	1006.00	4420	20241029	-12.44	2545	20240405	52.06	4420	-12.44	20241029	2545	52.06	20240405	16700	-76.83	20231218	2545	52.06	20240405	1.24	N	302550	100	30 억	599657	N	N	N	N
85	20241216	131119	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3875	100	2	2.65	221393980	57575	78.47	3775	3905	3775	4905	2645	3775	3845.31	1.96	0	5696	3885	3830	3745	3690	3605	3857	3717	31	1130	100	2490	5	1	30638080	1187	149.04	3.85	12	0.19	26.00	1006.00	4420	20241029	-12.33	2545	20240405	52.26	4420	-12.33	20241029	2545	52.26	20240405	16700	-76.80	20231218	2545	52.26	20240405	1.24	N	302550	100	30 억	599657	N	N	N	N
86	20241216	121117	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3880	105	2	2.78	215373935	56019	76.35	3775	3905	3775	4905	2645	3775	3844.66	1.96	0	6373	3885	3830	3745	3690	3605	3857	3717	31	1130	100	2490	5	1	30638080	1189	149.23	3.86	12	0.18	26.00	1006.00	4420	20241029	-12.22	2545	20240405	52.46	4420	-12.22	20241029	2545	52.46	20240405	16700	-76.77	20231218	2545	52.46	20240405	1.24	N	302550	100	30 억	599657	N	N	N	N
87	20241216	111117	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3885	110	2	2.91	199667100	51959	70.82	3775	3905	3775	4905	2645	3775	3842.78	1.96	0	6420	3885	3830	3745	3690	3605	3857	3717	31	1130	100	2490	5	1	30638080	1190	149.42	3.86	12	0.17	26.00	1006.00	4420	20241029	-12.10	2545	20240405	52.65	4420	-12.10	20241029	2545	52.65	20240405	16700	-76.74	20231218	2545	52.65	20240405	1.24	N	302550	100	30 억	599657	N	N	N	N
88	20241216	101118	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3840	65	2	1.72	168447060	43832	59.74	3775	3905	3775	4905	2645	3775	3843.02	1.96	0	4223	3885	3830	3745	3690	3605	3857	3717	31	1130	100	2490	5	1	30638080	1177	147.69	3.82	12	0.14	26.00	1006.00	4420	20241029	-13.12	2545	20240405	50.88	4420	-13.12	20241029	2545	50.88	20240405	16700	-77.01	20231218	2545	50.88	20240405	1.24	N	302550	100	30 억	599657	N	N	N	N
89	20241216	091118	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3785	10	2	0.26	16784900	4436	6.05	3775	3845	3775	4905	2645	3775	3783.79	1.96	0	1719	3885	3830	3745	3690	3605	3857	3717	31	1130	100	2490	5	1	30638080	1160	145.58	3.76	12	0.01	26.00	1006.00	4420	20241029	-14.37	2545	20240405	48.72	4420	-14.37	20241029	2545	48.72	20240405	16700	-77.34	20231218	2545	48.72	20240405	1.24	N	302550	100	30 억	599657	N	N	N	N
90	20241213	161109	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3775	45	2	1.21	273711965	73369	131.88	3735	3800	3660	4845	2615	3730	3730.62	1.93	0	13860	3886	3807	3766	3687	3646	3787	3667	31	1115	100	2460	5	1	30638080	1157	145.19	3.75	12	0.24	26.00	1006.00	4420	20241029	-14.59	2545	20240405	48.33	4420	-14.59	20241029	2545	48.33	20240405	16700	-77.40	20231213	2545	48.33	20240405	1.23	N	302550	100	30 억	591590	N	N	N	N
91	20241213	151115	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3770	40	2	1.07	240697995	64604	116.12	3735	3800	3660	4845	2615	3730	3725.74	1.93	0	10243	3886	3807	3766	3687	3646	3787	3667	31	1115	100	2460	5	1	30638080	1155	145.00	3.75	12	0.21	26.00	1006.00	4420	20241029	-14.71	2545	20240405	48.13	4420	-14.71	20241029	2545	48.13	20240405	16700	-77.43	20231213	2545	48.13	20240405	1.23	N	302550	100	30 억	591590	N	N	N	N
92	20241213	141114	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3775	45	2	1.21	228552435	61380	110.33	3735	3800	3660	4845	2615	3730	3723.57	1.93	0	8807	3886	3807	3766	3687	3646	3787	3667	31	1115	100	2460	5	1	30638080	1157	145.19	3.75	12	0.20	26.00	1006.00	4420	20241029	-14.59	2545	20240405	48.33	4420	-14.59	20241029	2545	48.33	20240405	16700	-77.40	20231213	2545	48.33	20240405	1.23	N	302550	100	30 억	591590	N	N	N	N
93	20241213	131115	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3760	30	2	0.80	189443090	50897	91.49	3735	3800	3660	4845	2615	3730	3722.09	1.93	0	1649	3886	3807	3766	3687	3646	3787	3667	31	1115	100	2460	5	1	30638080	1152	144.62	3.74	12	0.17	26.00	1006.00	4420	20241029	-14.93	2545	20240405	47.74	4420	-14.93	20241029	2545	47.74	20240405	16700	-77.49	20231213	2545	47.74	20240405	1.23	N	302550	100	30 억	591590	N	N	N	N
94	20241213	121115	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3680	-50	5	-1.34	177754270	47754	85.84	3735	3800	3660	4845	2615	3730	3722.29	1.93	0	427	3886	3807	3766	3687	3646	3787	3667	31	1115	100	2460	5	1	30638080	1127	141.54	3.66	12	0.16	26.00	1006.00	4420	20241029	-16.74	2545	20240405	44.60	4420	-16.74	20241029	2545	44.60	20240405	16700	-77.96	20231213	2545	44.60	20240405	1.23	N	302550	100	30 억	591590	N	N	N	N
95	20241213	111113	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3720	-10	5	-0.27	121758420	32546	58.50	3735	3800	3690	4845	2615	3730	3741.12	1.93	0	-1223	3886	3807	3766	3687	3646	3787	3667	31	1115	100	2460	5	1	30638080	1140	143.08	3.70	12	0.11	26.00	1006.00	4420	20241029	-15.84	2545	20240405	46.17	4420	-15.84	20241029	2545	46.17	20240405	16700	-77.72	20231213	2545	46.17	20240405	1.23	N	302550	100	30 억	591590	N	N	N	N
96	20241213	101106	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3745	15	2	0.40	56826515	15055	27.06	3735	3800	3735	4845	2615	3730	3774.59	1.93	0	169	3886	3807	3766	3687	3646	3787	3667	31	1115	100	2460	5	1	30638080	1147	144.04	3.72	12	0.05	26.00	1006.00	4420	20241029	-15.27	2545	20240405	47.15	4420	-15.27	20241029	2545	47.15	20240405	16700	-77.57	20231213	2545	47.15	20240405	1.23	N	302550	100	30 억	591590	N	N	N	N
97	20241213	091110	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3795	65	2	1.74	2112190	557	1.00	3735	3800	3735	4845	2615	3730	3792.08	1.93	0	343	3886	3807	3766	3687	3646	3787	3667	31	1115	100	2460	5	1	30638080	1163	145.96	3.77	12	0.00	26.00	1006.00	4420	20241029	-14.14	2545	20240405	49.12	4420	-14.14	20241029	2545	49.12	20240405	16700	-77.28	20231213	2545	49.12	20240405	1.23	N	302550	100	30 억	591590	N	N	N	N
98	20241212	161114	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3730	20	2	0.54	208709695	55184	111.99	3780	3845	3725	4820	2600	3710	3782.46	1.91	0	6446	3856	3782	3746	3672	3636	3765	3655	31	1110	100	2440	5	1	30638080	1143	143.46	3.71	12	0.18	26.00	1006.00	4420	20241029	-15.61	2545	20240405	46.56	4420	-15.61	20241029	2545	46.56	20240405	16700	-77.66	20231212	2545	46.56	20240405	1.24	N	302550	100	30 억	585144	N	N	N	N
99	20241212	151107	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3785	75	2	2.02	191054395	50467	102.41	3780	3845	3725	4820	2600	3710	3785.73	1.91	0	5731	3856	3782	3746	3672	3636	3765	3655	31	1110	100	2440	5	1	30638080	1160	145.58	3.76	12	0.16	26.00	1006.00	4420	20241029	-14.37	2545	20240405	48.72	4420	-14.37	20241029	2545	48.72	20240405	16700	-77.34	20231212	2545	48.72	20240405	1.24	N	302550	100	30 억	585144	N	N	N	N
100	20241212	141105	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3775	65	2	1.75	180909015	47775	96.95	3780	3845	3725	4820	2600	3710	3786.69	1.91	0	6869	3856	3782	3746	3672	3636	3765	3655	31	1110	100	2440	5	1	30638080	1157	145.19	3.75	12	0.16	26.00	1006.00	4420	20241029	-14.59	2545	20240405	48.33	4420	-14.59	20241029	2545	48.33	20240405	16700	-77.40	20231212	2545	48.33	20240405	1.24	N	302550	100	30 억	585144	N	N	N	N
101	20241212	131053	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3760	50	2	1.35	172034170	45410	92.15	3780	3845	3725	4820	2600	3710	3788.46	1.91	0	6688	3856	3782	3746	3672	3636	3765	3655	31	1110	100	2440	5	1	30638080	1152	144.62	3.74	12	0.15	26.00	1006.00	4420	20241029	-14.93	2545	20240405	47.74	4420	-14.93	20241029	2545	47.74	20240405	16700	-77.49	20231212	2545	47.74	20240405	1.24	N	302550	100	30 억	585144	N	N	N	N
102	20241212	121047	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3750	40	2	1.08	150840290	39766	80.70	3780	3845	3725	4820	2600	3710	3793.20	1.91	0	8572	3856	3782	3746	3672	3636	3765	3655	31	1110	100	2440	5	1	30638080	1149	144.23	3.73	12	0.13	26.00	1006.00	4420	20241029	-15.16	2545	20240405	47.35	4420	-15.16	20241029	2545	47.35	20240405	16700	-77.54	20231212	2545	47.35	20240405	1.24	N	302550	100	30 억	585144	N	N	N	N
103	20241212	111100	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3830	120	2	3.23	134258770	35343	71.72	3780	3845	3725	4820	2600	3710	3798.74	1.91	0	9490	3856	3782	3746	3672	3636	3765	3655	31	1110	100	2440	5	1	30638080	1173	147.31	3.81	12	0.12	26.00	1006.00	4420	20241029	-13.35	2545	20240405	50.49	4420	-13.35	20241029	2545	50.49	20240405	16700	-77.07	20231212	2545	50.49	20240405	1.24	N	302550	100	30 억	585144	N	N	N	N
104	20241212	101057	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3830	120	2	3.23	78764575	20673	41.95	3780	3845	3725	4820	2600	3710	3810.02	1.91	0	-1564	3856	3782	3746	3672	3636	3765	3655	31	1110	100	2440	5	1	30638080	1173	147.31	3.81	12	0.07	26.00	1006.00	4420	20241029	-13.35	2545	20240405	50.49	4420	-13.35	20241029	2545	50.49	20240405	16700	-77.07	20231212	2545	50.49	20240405	1.24	N	302550	100	30 억	585144	N	N	N	N
105	20241212	091107	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3770	60	2	1.62	4971105	1327	2.69	3780	3780	3725	4820	2600	3710	3746.12	1.91	0	838	3856	3782	3746	3672	3636	3765	3655	31	1110	100	2440	5	1	30638080	1155	145.00	3.75	12	0.00	26.00	1006.00	4420	20241029	-14.71	2545	20240405	48.13	4420	-14.71	20241029	2545	48.13	20240405	16700	-77.43	20231212	2545	48.13	20240405	1.24	N	302550	100	30 억	585144	N	N	N	N
106	20241211	161100	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3710	-55	5	-1.46	182812465	48850	76.31	3820	3820	3710	4890	2640	3765	3742.48	1.92	0	-3438	3925	3845	3685	3605	3445	3885	3645	31	1125	100	2480	5	1	30638080	1137	142.69	3.69	12	0.16	26.00	1006.00	4420	20241029	-16.06	2545	20240405	45.78	4420	-16.06	20241029	2545	45.78	20240405	16700	-77.78	20231211	2545	45.78	20240405	1.21	N	302550	100	30 억	588582	N	N	N	N
107	20241211	151031	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3740	-25	5	-0.66	160156825	42759	66.79	3820	3820	3715	4890	2640	3765	3745.57	1.92	0	-356	3925	3845	3685	3605	3445	3885	3645	31	1125	100	2480	5	1	30638080	1146	143.85	3.72	12	0.14	26.00	1006.00	4420	20241029	-15.38	2545	20240405	46.95	4420	-15.38	20241029	2545	46.95	20240405	16700	-77.60	20231211	2545	46.95	20240405	1.21	N	302550	100	30 억	588582	N	N	N	N
108	20241211	141108	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3765	0	3	0.00	131271970	35042	54.74	3820	3820	3715	4890	2640	3765	3746.13	1.92	0	2078	3925	3845	3685	3605	3445	3885	3645	31	1125	100	2480	5	1	30638080	1154	144.81	3.74	12	0.11	26.00	1006.00	4420	20241029	-14.82	2545	20240405	47.94	4420	-14.82	20241029	2545	47.94	20240405	16700	-77.46	20231211	2545	47.94	20240405	1.21	N	302550	100	30 억	588582	N	N	N	N
109	20241211	131109	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3805	40	2	1.06	95643350	25521	39.87	3820	3820	3715	4890	2640	3765	3747.63	1.92	0	1807	3925	3845	3685	3605	3445	3885	3645	31	1125	100	2480	5	1	30638080	1166	146.35	3.78	12	0.08	26.00	1006.00	4420	20241029	-13.91	2545	20240405	49.51	4420	-13.91	20241029	2545	49.51	20240405	16700	-77.22	20231211	2545	49.51	20240405	1.21	N	302550	100	30 억	588582	N	N	N	N
110	20241211	121110	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3760	-5	5	-0.13	92226005	24615	38.45	3820	3820	3715	4890	2640	3765	3746.74	1.92	0	2034	3925	3845	3685	3605	3445	3885	3645	31	1125	100	2480	5	1	30638080	1152	144.62	3.74	12	0.08	26.00	1006.00	4420	20241029	-14.93	2545	20240405	47.74	4420	-14.93	20241029	2545	47.74	20240405	16700	-77.49	20231211	2545	47.74	20240405	1.21	N	302550	100	30 억	588582	N	N	N	N
111	20241211	111106	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3755	-10	5	-0.27	81485110	21754	33.98	3820	3820	3715	4890	2640	3765	3745.75	1.92	0	2425	3925	3845	3685	3605	3445	3885	3645	31	1125	100	2480	5	1	30638080	1150	144.42	3.73	12	0.07	26.00	1006.00	4420	20241029	-15.05	2545	20240405	47.54	4420	-15.05	20241029	2545	47.54	20240405	16700	-77.51	20231211	2545	47.54	20240405	1.21	N	302550	100	30 억	588582	N	N	N	N
112	20241211	101107	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3745	-20	5	-0.53	61915930	16530	25.82	3820	3820	3715	4890	2640	3765	3745.67	1.92	0	3021	3925	3845	3685	3605	3445	3885	3645	31	1125	100	2480	5	1	30638080	1147	144.04	3.72	12	0.05	26.00	1006.00	4420	20241029	-15.27	2545	20240405	47.15	4420	-15.27	20241029	2545	47.15	20240405	16700	-77.57	20231211	2545	47.15	20240405	1.21	N	302550	100	30 억	588582	N	N	N	N
113	20241211	091112	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3790	25	2	0.66	6759820	1802	2.81	3820	3820	3715	4890	2640	3765	3751.29	1.92	0	-812	3925	3845	3685	3605	3445	3885	3645	31	1125	100	2480	5	1	30638080	1161	145.77	3.77	12	0.01	26.00	1006.00	4420	20241029	-14.25	2545	20240405	48.92	4420	-14.25	20241029	2545	48.92	20240405	16700	-77.31	20231211	2545	48.92	20240405	1.21	N	302550	100	30 억	588582	N	N	N	N
114	20241210	161057	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3765	250	2	7.11	236108625	64013	41.88	3550	3765	3525	4565	2465	3515	3688.45	1.90	0	11284	3831	3672	3576	3417	3321	3625	3370	31	1050	100	2310	5	1	30638080	1154	144.81	3.74	12	0.21	26.00	1006.00	4420	20241029	-14.82	2545	20240405	47.94	4420	-14.82	20241029	2545	47.94	20240405	16700	-77.46	20231211	2545	47.94	20240405	1.22	N	302550	100	30 억	582433	N	N	N	N
115	20241210	151059	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3750	235	2	6.69	219108090	59480	38.92	3550	3765	3525	4565	2465	3515	3683.73	1.90	0	11855	3831	3672	3576	3417	3321	3625	3370	31	1050	100	2310	5	1	30638080	1149	144.23	3.73	12	0.19	26.00	1006.00	4420	20241029	-15.16	2545	20240405	47.35	4420	-15.16	20241029	2545	47.35	20240405	16700	-77.54	20231211	2545	47.35	20240405	1.22	N	302550	100	30 억	582433	N	N	N	N
116	20241210	141059	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3705	190	2	5.41	178542150	48619	31.81	3550	3745	3525	4565	2465	3515	3672.27	1.90	0	6282	3831	3672	3576	3417	3321	3625	3370	31	1050	100	2310	5	1	30638080	1135	142.50	3.68	12	0.16	26.00	1006.00	4420	20241029	-16.18	2545	20240405	45.58	4420	-16.18	20241029	2545	45.58	20240405	16700	-77.81	20231211	2545	45.58	20240405	1.22	N	302550	100	30 억	582433	N	N	N	N
117	20241210	131100	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3715	200	2	5.69	158336855	43174	28.25	3550	3745	3525	4565	2465	3515	3667.41	1.90	0	4733	3831	3672	3576	3417	3321	3625	3370	31	1050	100	2310	5	1	30638080	1138	142.88	3.69	12	0.14	26.00	1006.00	4420	20241029	-15.95	2545	20240405	45.97	4420	-15.95	20241029	2545	45.97	20240405	16700	-77.75	20231211	2545	45.97	20240405	1.22	N	302550	100	30 억	582433	N	N	N	N
118	20241210	121059	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3685	170	2	4.84	135288935	36926	24.16	3550	3745	3525	4565	2465	3515	3663.79	1.90	0	3800	3831	3672	3576	3417	3321	3625	3370	31	1050	100	2310	5	1	30638080	1129	141.73	3.66	12	0.12	26.00	1006.00	4420	20241029	-16.63	2545	20240405	44.79	4420	-16.63	20241029	2545	44.79	20240405	16700	-77.93	20231211	2545	44.79	20240405	1.22	N	302550	100	30 억	582433	N	N	N	N
119	20241210	111059	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3685	170	2	4.84	132824820	36254	23.72	3550	3745	3525	4565	2465	3515	3663.73	1.90	0	3612	3831	3672	3576	3417	3321	3625	3370	31	1050	100	2310	5	1	30638080	1129	141.73	3.66	12	0.12	26.00	1006.00	4420	20241029	-16.63	2545	20240405	44.79	4420	-16.63	20241029	2545	44.79	20240405	16700	-77.93	20231211	2545	44.79	20240405	1.22	N	302550	100	30 억	582433	N	N	N	N
120	20241210	101059	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3685	170	2	4.84	125703095	34321	22.46	3550	3745	3525	4565	2465	3515	3662.57	1.90	0	4734	3831	3672	3576	3417	3321	3625	3370	31	1050	100	2310	5	1	30638080	1129	141.73	3.66	12	0.11	26.00	1006.00	4420	20241029	-16.63	2545	20240405	44.79	4420	-16.63	20241029	2545	44.79	20240405	16700	-77.93	20231211	2545	44.79	20240405	1.22	N	302550	100	30 억	582433	N	N	N	N
121	20241210	091106	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3605	90	2	2.56	16953310	4794	3.14	3550	3670	3525	4565	2465	3515	3536.36	1.90	0	2112	3831	3672	3576	3417	3321	3625	3370	31	1050	100	2310	5	1	30638080	1105	138.65	3.58	12	0.02	26.00	1006.00	4420	20241029	-18.44	2545	20240405	41.65	4420	-18.44	20241029	2545	41.65	20240405	16700	-78.41	20231211	2545	41.65	20240405	1.22	N	302550	100	30 억	582433	N	N	N	N
122	20241209	161056	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3515	-285	5	-7.50	516580755	145309	93.62	3615	3735	3480	4940	2660	3800	3555.05	1.93	0	-10109	4106	3952	3826	3672	3546	4030	3750	31	1140	100	2500	5	1	30638080	1077	135.19	3.49	12	0.47	26.00	1006.00	4420	20241029	-20.48	2545	20240405	38.11	4420	-20.48	20241029	2545	38.11	20240405	16700	-78.95	20231211	2545	38.11	20240405	1.24	N	302550	100	30 억	591771	N	N	N	N
123	20241209	151057	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3505	-295	5	-7.76	461561115	129726	83.58	3615	3735	3480	4940	2660	3800	3557.97	1.93	0	-3450	4106	3952	3826	3672	3546	4030	3750	31	1140	100	2500	5	1	30638080	1074	134.81	3.48	12	0.42	26.00	1006.00	4420	20241029	-20.70	2545	20240405	37.72	4420	-20.70	20241029	2545	37.72	20240405	16700	-79.01	20231211	2545	37.72	20240405	1.24	N	302550	100	30 억	591771	N	N	N	N
124	20241209	141058	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3520	-280	5	-7.37	374952485	105049	67.68	3615	3735	3505	4940	2660	3800	3569.31	1.93	0	2030	4106	3952	3826	3672	3546	4030	3750	31	1140	100	2500	5	1	30638080	1078	135.38	3.50	12	0.34	26.00	1006.00	4420	20241029	-20.36	2545	20240405	38.31	4420	-20.36	20241029	2545	38.31	20240405	16700	-78.92	20231211	2545	38.31	20240405	1.24	N	302550	100	30 억	591771	N	N	N	N
125	20241209	131101	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3510	-290	5	-7.63	358799740	100461	64.72	3615	3735	3505	4940	2660	3800	3571.53	1.93	0	-487	4106	3952	3826	3672	3546	4030	3750	31	1140	100	2500	5	1	30638080	1075	135.00	3.49	12	0.33	26.00	1006.00	4420	20241029	-20.59	2545	20240405	37.92	4420	-20.59	20241029	2545	37.92	20240405	16700	-78.98	20231211	2545	37.92	20240405	1.24	N	302550	100	30 억	591771	N	N	N	N
126	20241209	121056	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3565	-235	5	-6.18	306061130	85503	55.09	3615	3735	3505	4940	2660	3800	3579.54	1.93	0	-1019	4106	3952	3826	3672	3546	4030	3750	31	1140	100	2500	5	1	30638080	1092	137.12	3.54	12	0.28	26.00	1006.00	4420	20241029	-19.34	2545	20240405	40.08	4420	-19.34	20241029	2545	40.08	20240405	16700	-78.65	20231211	2545	40.08	20240405	1.24	N	302550	100	30 억	591771	N	N	N	N
127	20241209	111057	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3595	-205	5	-5.39	136950925	37876	24.40	3615	3735	3555	4940	2660	3800	3615.77	1.93	0	-8469	4106	3952	3826	3672	3546	4030	3750	31	1140	100	2500	5	1	30638080	1101	138.27	3.57	12	0.12	26.00	1006.00	4420	20241029	-18.67	2545	20240405	41.26	4420	-18.67	20241029	2545	41.26	20240405	16700	-78.47	20231211	2545	41.26	20240405	1.24	N	302550	100	30 억	591771	N	N	N	N
128	20241209	101054	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3640	-160	5	-4.21	86855505	24026	15.48	3615	3735	3555	4940	2660	3800	3615.06	1.93	0	-2397	4106	3952	3826	3672	3546	4030	3750	31	1140	100	2500	5	1	30638080	1115	140.00	3.62	12	0.08	26.00	1006.00	4420	20241029	-17.65	2545	20240405	43.03	4420	-17.65	20241029	2545	43.03	20240405	16700	-78.20	20231211	2545	43.03	20240405	1.24	N	302550	100	30 억	591771	N	N	N	N
129	20241209	091049	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3610	-190	5	-5.00	7886100	2172	1.40	3615	3735	3610	4940	2660	3800	3630.80	1.93	0	-418	4106	3952	3826	3672	3546	4030	3750	31	1140	100	2500	5	1	30638080	1106	138.85	3.59	12	0.01	26.00	1006.00	4420	20241029	-18.33	2545	20240405	41.85	4420	-18.33	20241029	2545	41.85	20240405	16700	-78.38	20231211	2545	41.85	20240405	1.24	N	302550	100	30 억	591771	N	N	N	N
130	20241206	161047	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3800	35	2	0.93	595662260	155186	187.73	3700	3980	3700	4890	2640	3765	3838.38	1.89	0	13593	4008	3886	3753	3631	3498	3820	3565	31	1125	100	2480	5	1	30638080	1164	146.15	3.78	12	0.51	26.00	1006.00	4420	20241029	-14.03	2545	20240405	49.31	4420	-14.03	20241029	2545	49.31	20240405	17270	-78.00	20231206	2545	49.31	20240405	1.30	N	302550	100	30 억	578178	N	N	N	N
131	20241206	151051	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3770	5	2	0.13	543105270	141314	170.95	3700	3980	3700	4890	2640	3765	3843.25	1.89	0	18713	4008	3886	3753	3631	3498	3820	3565	31	1125	100	2480	5	1	30638080	1155	145.00	3.75	12	0.46	26.00	1006.00	4420	20241029	-14.71	2545	20240405	48.13	4420	-14.71	20241029	2545	48.13	20240405	17270	-78.17	20231206	2545	48.13	20240405	1.30	N	302550	100	30 억	578178	N	N	N	N
132	20241206	141049	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3770	5	2	0.13	515360990	133963	162.06	3700	3980	3700	4890	2640	3765	3847.04	1.89	0	18220	4008	3886	3753	3631	3498	3820	3565	31	1125	100	2480	5	1	30638080	1155	145.00	3.75	12	0.44	26.00	1006.00	4420	20241029	-14.71	2545	20240405	48.13	4420	-14.71	20241029	2545	48.13	20240405	17270	-78.17	20231206	2545	48.13	20240405	1.30	N	302550	100	30 억	578178	N	N	N	N
133	20241206	131049	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3790	25	2	0.66	488327755	126769	153.35	3700	3980	3700	4890	2640	3765	3852.11	1.89	0	19477	4008	3886	3753	3631	3498	3820	3565	31	1125	100	2480	5	1	30638080	1161	145.77	3.77	12	0.41	26.00	1006.00	4420	20241029	-14.25	2545	20240405	48.92	4420	-14.25	20241029	2545	48.92	20240405	17270	-78.05	20231206	2545	48.92	20240405	1.30	N	302550	100	30 억	578178	N	N	N	N
134	20241206	121043	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3775	10	2	0.27	478383155	124131	150.16	3700	3980	3700	4890	2640	3765	3853.86	1.89	0	20570	4008	3886	3753	3631	3498	3820	3565	31	1125	100	2480	5	1	30638080	1157	145.19	3.75	12	0.41	26.00	1006.00	4420	20241029	-14.59	2545	20240405	48.33	4420	-14.59	20241029	2545	48.33	20240405	17270	-78.14	20231206	2545	48.33	20240405	1.30	N	302550	100	30 억	578178	N	N	N	N
135	20241206	111039	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3795	30	2	0.80	448814695	116346	140.74	3700	3980	3700	4890	2640	3765	3857.59	1.89	0	15023	4008	3886	3753	3631	3498	3820	3565	31	1125	100	2480	5	1	30638080	1163	145.96	3.77	12	0.38	26.00	1006.00	4420	20241029	-14.14	2545	20240405	49.12	4420	-14.14	20241029	2545	49.12	20240405	17270	-78.03	20231206	2545	49.12	20240405	1.30	N	302550	100	30 억	578178	N	N	N	N
136	20241206	101040	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3885	120	2	3.19	256271875	65877	79.69	3700	3980	3700	4890	2640	3765	3890.16	1.89	0	9625	4008	3886	3753	3631	3498	3820	3565	31	1125	100	2480	5	1	30638080	1190	149.42	3.86	12	0.22	26.00	1006.00	4420	20241029	-12.10	2545	20240405	52.65	4420	-12.10	20241029	2545	52.65	20240405	17270	-77.50	20231206	2545	52.65	20240405	1.30	N	302550	100	30 억	578178	N	N	N	N
137	20241206	091049	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3875	110	2	2.92	76213240	19718	23.85	3700	3980	3700	4890	2640	3765	3865.16	1.89	0	5436	4008	3886	3753	3631	3498	3820	3565	31	1125	100	2480	5	1	30638080	1187	149.04	3.85	12	0.06	26.00	1006.00	4420	20241029	-12.33	2545	20240405	52.26	4420	-12.33	20241029	2545	52.26	20240405	17270	-77.56	20231206	2545	52.26	20240405	1.30	N	302550	100	30 억	578178	N	N	N	N
138	20241205	161027	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3765	-40	5	-1.05	306046470	82161	38.59	3825	3875	3620	4945	2665	3805	3724.96	1.92	0	-11319	4025	3915	3780	3670	3535	3847	3602	31	1140	100	2510	5	1	30638080	1154	144.81	3.74	12	0.27	26.00	1006.00	4420	20241029	-14.82	2545	20240405	47.94	4420	-14.82	20241029	2545	47.94	20240405	17270	-78.20	20231206	2545	47.94	20240405	1.40	N	302550	100	30 억	589495	N	N	N	N
139	20241205	151035	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3710	-95	5	-2.50	264701670	71115	33.40	3825	3875	3620	4945	2665	3805	3722.16	1.92	0	-9115	4025	3915	3780	3670	3535	3847	3602	31	1140	100	2510	5	1	30638080	1137	142.69	3.69	12	0.23	26.00	1006.00	4420	20241029	-16.06	2545	20240405	45.78	4420	-16.06	20241029	2545	45.78	20240405	17270	-78.52	20231206	2545	45.78	20240405	1.40	N	302550	100	30 억	589495	N	N	N	N
140	20241205	141019	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3735	-70	5	-1.84	213030775	57174	26.85	3825	3875	3620	4945	2665	3805	3726.01	1.92	0	-9120	4025	3915	3780	3670	3535	3847	3602	31	1140	100	2510	5	1	30638080	1144	143.65	3.71	12	0.19	26.00	1006.00	4420	20241029	-15.50	2545	20240405	46.76	4420	-15.50	20241029	2545	46.76	20240405	17270	-78.37	20231206	2545	46.76	20240405	1.40	N	302550	100	30 억	589495	N	N	N	N
141	20241205	131030	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3725	-80	5	-2.10	210863865	56596	26.58	3825	3875	3620	4945	2665	3805	3725.77	1.92	0	-9360	4025	3915	3780	3670	3535	3847	3602	31	1140	100	2510	5	1	30638080	1141	143.27	3.70	12	0.18	26.00	1006.00	4420	20241029	-15.72	2545	20240405	46.37	4420	-15.72	20241029	2545	46.37	20240405	17270	-78.43	20231206	2545	46.37	20240405	1.40	N	302550	100	30 억	589495	N	N	N	N
142	20241205	121029	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3770	-35	5	-0.92	189217135	50818	23.87	3825	3875	3620	4945	2665	3805	3723.43	1.92	0	-8490	4025	3915	3780	3670	3535	3847	3602	31	1140	100	2510	5	1	30638080	1155	145.00	3.75	12	0.17	26.00	1006.00	4420	20241029	-14.71	2545	20240405	48.13	4420	-14.71	20241029	2545	48.13	20240405	17270	-78.17	20231206	2545	48.13	20240405	1.40	N	302550	100	30 억	589495	N	N	N	N
143	20241205	111028	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3725	-80	5	-2.10	145874650	39248	18.43	3825	3875	3620	4945	2665	3805	3716.74	1.92	0	-10951	4025	3915	3780	3670	3535	3847	3602	31	1140	100	2510	5	1	30638080	1141	143.27	3.70	12	0.13	26.00	1006.00	4420	20241029	-15.72	2545	20240405	46.37	4420	-15.72	20241029	2545	46.37	20240405	17270	-78.43	20231206	2545	46.37	20240405	1.40	N	302550	100	30 억	589495	N	N	N	N
144	20241205	101027	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3745	-60	5	-1.58	99757800	26954	12.66	3825	3875	3620	4945	2665	3805	3701.04	1.92	0	-10978	4025	3915	3780	3670	3535	3847	3602	31	1140	100	2510	5	1	30638080	1147	144.04	3.72	12	0.09	26.00	1006.00	4420	20241029	-15.27	2545	20240405	47.15	4420	-15.27	20241029	2545	47.15	20240405	17270	-78.31	20231206	2545	47.15	20240405	1.40	N	302550	100	30 억	589495	N	N	N	N
145	20241205	091033	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3770	-35	5	-0.92	8734605	2319	1.09	3825	3875	3715	4945	2665	3805	3766.54	1.92	0	-1128	4025	3915	3780	3670	3535	3847	3602	31	1140	100	2510	5	1	30638080	1155	145.00	3.75	12	0.01	26.00	1006.00	4420	20241029	-14.71	2545	20240405	48.13	4420	-14.71	20241029	2545	48.13	20240405	17270	-78.17	20231206	2545	48.13	20240405	1.40	N	302550	100	30 억	589495	N	N	N	N
146	20241204	161010	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3805	-130	5	-3.30	798830700	212911	163.70	3860	3890	3645	5110	2755	3935	3751.88	2.02	0	-29404	4078	4006	3893	3821	3708	4042	3857	31	1175	100	2590	5	1	30638080	1166	146.35	3.78	12	0.69	26.00	1006.00	4420	20241029	-13.91	2545	20240405	49.51	4420	-13.91	20241029	2545	49.51	20240405	17270	-77.97	20231206	2545	49.51	20240405	1.37	N	302550	100	30 억	618448	N	N	N	N
147	20241204	151012	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3815	-120	5	-3.05	757562815	202062	155.35	3860	3890	3645	5110	2755	3935	3749.16	2.02	0	-22197	4078	4006	3893	3821	3708	4042	3857	31	1175	100	2590	5	1	30638080	1169	146.73	3.79	12	0.66	26.00	1006.00	4420	20241029	-13.69	2545	20240405	49.90	4420	-13.69	20241029	2545	49.90	20240405	17270	-77.91	20231206	2545	49.90	20240405	1.37	N	302550	100	30 억	618448	N	N	N	N
148	20241204	141014	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3725	-210	5	-5.34	563830895	150693	115.86	3860	3890	3645	5110	2755	3935	3741.59	2.02	0	-3273	4078	4006	3893	3821	3708	4042	3857	31	1175	100	2590	5	1	30638080	1141	143.27	3.70	12	0.49	26.00	1006.00	4420	20241029	-15.72	2545	20240405	46.37	4420	-15.72	20241029	2545	46.37	20240405	17270	-78.43	20231206	2545	46.37	20240405	1.37	N	302550	100	30 억	618448	N	N	N	N
149	20241204	131006	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3735	-200	5	-5.08	539553910	144189	110.86	3860	3890	3645	5110	2755	3935	3741.99	2.02	0	-1252	4078	4006	3893	3821	3708	4042	3857	31	1175	100	2590	5	1	30638080	1144	143.65	3.71	12	0.47	26.00	1006.00	4420	20241029	-15.50	2545	20240405	46.76	4420	-15.50	20241029	2545	46.76	20240405	17270	-78.37	20231206	2545	46.76	20240405	1.37	N	302550	100	30 억	618448	N	N	N	N
150	20241204	121001	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3730	-205	5	-5.21	532784325	142367	109.46	3860	3890	3645	5110	2755	3935	3742.33	2.02	0	-1892	4078	4006	3893	3821	3708	4042	3857	31	1175	100	2590	5	1	30638080	1143	143.46	3.71	12	0.46	26.00	1006.00	4420	20241029	-15.61	2545	20240405	46.56	4420	-15.61	20241029	2545	46.56	20240405	17270	-78.40	20231206	2545	46.56	20240405	1.37	N	302550	100	30 억	618448	N	N	N	N
151	20241204	110954	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3700	-235	5	-5.97	447355055	119247	91.68	3860	3890	3645	5110	2755	3935	3751.50	2.02	0	-2670	4078	4006	3893	3821	3708	4042	3857	31	1175	100	2590	5	1	30638080	1134	142.31	3.68	12	0.39	26.00	1006.00	4420	20241029	-16.29	2545	20240405	45.38	4420	-16.29	20241029	2545	45.38	20240405	17270	-78.58	20231206	2545	45.38	20240405	1.37	N	302550	100	30 억	618448	N	N	N	N
152	20241204	100954	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3760	-175	5	-4.45	255764320	67343	51.78	3860	3890	3735	5110	2755	3935	3797.93	2.02	0	5993	4078	4006	3893	3821	3708	4042	3857	31	1175	100	2590	5	1	30638080	1152	144.62	3.74	12	0.22	26.00	1006.00	4420	20241029	-14.93	2545	20240405	47.74	4420	-14.93	20241029	2545	47.74	20240405	17270	-78.23	20231206	2545	47.74	20240405	1.37	N	302550	100	30 억	618448	N	N	N	N
153	20241204	091016	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3890	-45	5	-1.14	38738365	10058	7.73	3860	3890	3815	5110	2755	3935	3851.50	2.02	0	1555	4078	4006	3893	3821	3708	4042	3857	31	1175	100	2590	5	1	30638080	1192	149.62	3.87	12	0.03	26.00	1006.00	4420	20241029	-11.99	2545	20240405	52.85	4420	-11.99	20241029	2545	52.85	20240405	17270	-77.48	20231206	2545	52.85	20240405	1.37	N	302550	100	30 억	618448	N	N	N	N
154	20241203	161059	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3935	145	2	3.83	502762560	129873	84.50	3795	3965	3780	4925	2655	3790	3871.14	1.97	0	15879	4156	3972	3876	3692	3596	3925	3645	31	1135	100	2500	5	1	30638080	1206	151.35	3.91	12	0.42	26.00	1006.00	4420	20241029	-10.97	2545	20240405	54.62	4420	-10.97	20241029	2545	54.62	20240405	17270	-77.21	20231206	2545	54.62	20240405	1.37	N	302550	100	30 억	602924	N	N	N	N
155	20241203	151137	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3945	155	2	4.09	462684260	119687	77.87	3795	3965	3780	4925	2655	3790	3865.79	1.97	0	17319	4156	3972	3876	3692	3596	3925	3645	31	1135	100	2500	5	1	30638080	1209	151.73	3.92	12	0.39	26.00	1006.00	4420	20241029	-10.75	2545	20240405	55.01	4420	-10.75	20241029	2545	55.01	20240405	17270	-77.16	20231206	2545	55.01	20240405	1.37	N	302550	100	30 억	602924	N	N	N	N
156	20241203	141113	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3890	100	2	2.64	361256175	93819	61.04	3795	3920	3780	4925	2655	3790	3850.57	1.97	0	11609	4156	3972	3876	3692	3596	3925	3645	31	1135	100	2500	5	1	30638080	1192	149.62	3.87	12	0.31	26.00	1006.00	4420	20241029	-11.99	2545	20240405	52.85	4420	-11.99	20241029	2545	52.85	20240405	17270	-77.48	20231206	2545	52.85	20240405	1.37	N	302550	100	30 억	602924	N	N	N	N
157	20241203	131115	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3875	85	2	2.24	349491105	90782	59.07	3795	3920	3780	4925	2655	3790	3849.78	1.97	0	9347	4156	3972	3876	3692	3596	3925	3645	31	1135	100	2500	5	1	30638080	1187	149.04	3.85	12	0.30	26.00	1006.00	4420	20241029	-12.33	2545	20240405	52.26	4420	-12.33	20241029	2545	52.26	20240405	17270	-77.56	20231206	2545	52.26	20240405	1.37	N	302550	100	30 억	602924	N	N	N	N
158	20241203	121129	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3890	100	2	2.64	279885685	72803	47.37	3795	3920	3780	4925	2655	3790	3844.43	1.97	0	10400	4156	3972	3876	3692	3596	3925	3645	31	1135	100	2500	5	1	30638080	1192	149.62	3.87	12	0.24	26.00	1006.00	4420	20241029	-11.99	2545	20240405	52.85	4420	-11.99	20241029	2545	52.85	20240405	17270	-77.48	20231206	2545	52.85	20240405	1.37	N	302550	100	30 억	602924	N	N	N	N
159	20241203	111104	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3870	80	2	2.11	270995125	70505	45.87	3795	3920	3780	4925	2655	3790	3843.63	1.97	0	9744	4156	3972	3876	3692	3596	3925	3645	31	1135	100	2500	5	1	30638080	1186	148.85	3.85	12	0.23	26.00	1006.00	4420	20241029	-12.44	2545	20240405	52.06	4420	-12.44	20241029	2545	52.06	20240405	17270	-77.59	20231206	2545	52.06	20240405	1.37	N	302550	100	30 억	602924	N	N	N	N
160	20241203	101052	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3860	70	2	1.85	175947960	45931	29.88	3795	3890	3780	4925	2655	3790	3830.70	1.97	0	-1984	4156	3972	3876	3692	3596	3925	3645	31	1135	100	2500	5	1	30638080	1183	148.46	3.84	12	0.15	26.00	1006.00	4420	20241029	-12.67	2545	20240405	51.67	4420	-12.67	20241029	2545	51.67	20240405	17270	-77.65	20231206	2545	51.67	20240405	1.37	N	302550	100	30 억	602924	N	N	N	N
161	20241203	091043	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3850	60	2	1.58	11100505	2910	1.89	3795	3890	3795	4925	2655	3790	3814.61	1.97	0	988	4156	3972	3876	3692	3596	3925	3645	31	1135	100	2500	5	1	30638080	1180	148.08	3.83	12	0.01	26.00	1006.00	4420	20241029	-12.90	2545	20240405	51.28	4420	-12.90	20241029	2545	51.28	20240405	17270	-77.71	20231206	2545	51.28	20240405	1.37	N	302550	100	30 억	602924	N	N	N	N
162	20241202	161025	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3790	-240	5	-5.96	597387975	153681	163.85	4040	4060	3780	5230	2825	4030	3887.53	2.09	0	-38362	4140	4085	4010	3955	3880	4047	3917	31	1200	100	2650	5	1	30638080	1161	145.77	3.77	12	0.50	26.00	1006.00	4420	20241029	-14.25	2545	20240405	48.92	4420	-14.25	20241029	2545	48.92	20240405	17270	-78.05	20231206	2545	48.92	20240405	1.37	N	302550	100	30 억	641269	N	N	N	N
163	20241202	151209	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3815	-215	5	-5.33	554222940	142325	151.74	4040	4060	3780	5230	2825	4030	3894.07	2.09	0	-37533	4140	4085	4010	3955	3880	4047	3917	31	1200	100	2650	5	1	30638080	1169	146.73	3.79	12	0.46	26.00	1006.00	4420	20241029	-13.69	2545	20240405	49.90	4420	-13.69	20241029	2545	49.90	20240405	17270	-77.91	20231206	2545	49.90	20240405	1.37	N	302550	100	30 억	641269	N	N	N	N
164	20241202	141112	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3870	-160	5	-3.97	413304760	105545	112.53	4040	4060	3810	5230	2825	4030	3915.91	2.09	0	-16245	4140	4085	4010	3955	3880	4047	3917	31	1200	100	2650	5	1	30638080	1186	148.85	3.85	12	0.34	26.00	1006.00	4420	20241029	-12.44	2545	20240405	52.06	4420	-12.44	20241029	2545	52.06	20240405	17270	-77.59	20231206	2545	52.06	20240405	1.37	N	302550	100	30 억	641269	N	N	N	N
165	20241202	131039	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3890	-140	5	-3.47	394565705	100718	107.38	4040	4060	3810	5230	2825	4030	3917.53	2.09	0	-14482	4140	4085	4010	3955	3880	4047	3917	31	1200	100	2650	5	1	30638080	1192	149.62	3.87	12	0.33	26.00	1006.00	4420	20241029	-11.99	2545	20240405	52.85	4420	-11.99	20241029	2545	52.85	20240405	17270	-77.48	20231206	2545	52.85	20240405	1.37	N	302550	100	30 억	641269	N	N	N	N
166	20241202	121104	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3920	-110	5	-2.73	327231895	83245	88.75	4040	4060	3810	5230	2825	4030	3930.95	2.09	0	-8576	4140	4085	4010	3955	3880	4047	3917	31	1200	100	2650	5	1	30638080	1201	150.77	3.90	12	0.27	26.00	1006.00	4420	20241029	-11.31	2545	20240405	54.03	4420	-11.31	20241029	2545	54.03	20240405	17270	-77.30	20231206	2545	54.03	20240405	1.37	N	302550	100	30 억	641269	N	N	N	N
167	20241202	111009	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3900	-130	5	-3.23	298053645	75736	80.75	4040	4060	3810	5230	2825	4030	3935.43	2.09	0	-7244	4140	4085	4010	3955	3880	4047	3917	31	1200	100	2650	5	1	30638080	1195	150.00	3.88	12	0.25	26.00	1006.00	4420	20241029	-11.76	2545	20240405	53.24	4420	-11.76	20241029	2545	53.24	20240405	17270	-77.42	20231206	2545	53.24	20240405	1.37	N	302550	100	30 억	641269	N	N	N	N
168	20241202	101016	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3960	-70	5	-1.74	203622620	51564	54.98	4040	4060	3810	5230	2825	4030	3948.93	2.09	0	-4214	4140	4085	4010	3955	3880	4047	3917	31	1200	100	2650	5	1	30638080	1213	152.31	3.94	12	0.17	26.00	1006.00	4420	20241029	-10.41	2545	20240405	55.60	4420	-10.41	20241029	2545	55.60	20240405	17270	-77.07	20231206	2545	55.60	20240405	1.37	N	302550	100	30 억	641269	N	N	N	N
169	20241202	091012	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4060	30	2	0.74	41279965	10200	10.88	4040	4060	4005	5230	2825	4030	4047.06	2.09	0	-6641	4140	4085	4010	3955	3880	4047	3917	31	1200	100	2650	5	1	30638080	1244	156.15	4.04	12	0.03	26.00	1006.00	4420	20241029	-8.14	2545	20240405	59.53	4420	-8.14	20241029	2545	59.53	20240405	17270	-76.49	20231206	2545	59.53	20240405	1.37	N	302550	100	30 억	641269	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History