KissMeData/360350/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	161259	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7820	50	2	0.64	272926330	35487	59.68	7770	7970	7470	10100	5440	7770	7687.02	5.35	3062	3060	8450	8110	7520	7180	6590	8280	7350	28	2330	500	4810	10	1	5694970	445	23.20	3.09	12	0.62	337.00	2530.00	46400	20240223	-83.15	6160	20241115	26.95	46400	-83.15	20240223	6160	26.95	20241115	46400	-83.15	20240223	6160	26.95	20241115	1.90	N	360350	500	28 억	304884	N	N	N	N
3	20241231	151243	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7820	50	2	0.64	272926330	35487	59.68	7770	7970	7470	10100	5440	7770	7687.02	5.35	3062	3060	8450	8110	7520	7180	6590	8280	7350	28	2330	500	4810	10	1	5694970	445	23.20	3.09	12	0.62	337.00	2530.00	46400	20240223	-83.15	6160	20241115	26.95	46400	-83.15	20240223	6160	26.95	20241115	46400	-83.15	20240223	6160	26.95	20241115	1.90	N	360350	500	28 억	304884	N	N	N	N
4	20241231	141258	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7820	50	2	0.64	272926330	35487	59.68	7770	7970	7470	10100	5440	7770	7687.02	5.35	3062	3060	8450	8110	7520	7180	6590	8280	7350	28	2330	500	4810	10	1	5694970	445	23.20	3.09	12	0.62	337.00	2530.00	46400	20240223	-83.15	6160	20241115	26.95	46400	-83.15	20240223	6160	26.95	20241115	46400	-83.15	20240223	6160	26.95	20241115	1.90	N	360350	500	28 억	304884	N	N	N	N
5	20241231	131259	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7820	50	2	0.64	272926330	35487	59.68	7770	7970	7470	10100	5440	7770	7687.02	5.35	3062	3060	8450	8110	7520	7180	6590	8280	7350	28	2330	500	4810	10	1	5694970	445	23.20	3.09	12	0.62	337.00	2530.00	46400	20240223	-83.15	6160	20241115	26.95	46400	-83.15	20240223	6160	26.95	20241115	46400	-83.15	20240223	6160	26.95	20241115	1.90	N	360350	500	28 억	304884	N	N	N	N
6	20241231	121258	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7820	50	2	0.64	272926330	35487	59.68	7770	7970	7470	10100	5440	7770	7687.02	5.35	3062	3060	8450	8110	7520	7180	6590	8280	7350	28	2330	500	4810	10	1	5694970	445	23.20	3.09	12	0.62	337.00	2530.00	46400	20240223	-83.15	6160	20241115	26.95	46400	-83.15	20240223	6160	26.95	20241115	46400	-83.15	20240223	6160	26.95	20241115	1.90	N	360350	500	28 억	304884	N	N	N	N
7	20241231	111257	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7820	50	2	0.64	272926330	35487	59.68	7770	7970	7470	10100	5440	7770	7687.02	5.35	3062	3060	8450	8110	7520	7180	6590	8280	7350	28	2330	500	4810	10	1	5694970	445	23.20	3.09	12	0.62	337.00	2530.00	46400	20240223	-83.15	6160	20241115	26.95	46400	-83.15	20240223	6160	26.95	20241115	46400	-83.15	20240223	6160	26.95	20241115	1.90	N	360350	500	28 억	304884	N	N	N	N
8	20241231	101250	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7820	50	2	0.64	272926330	35487	59.68	7770	7970	7470	10100	5440	7770	7687.02	5.35	3062	3060	8450	8110	7520	7180	6590	8280	7350	28	2330	500	4810	10	1	5694970	445	23.20	3.09	12	0.62	337.00	2530.00	46400	20240223	-83.15	6160	20241115	26.95	46400	-83.15	20240223	6160	26.95	20241115	46400	-83.15	20240223	6160	26.95	20241115	1.90	N	360350	500	28 억	304884	N	N	N	N
9	20241231	091253	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7820	50	2	0.64	272926330	35487	59.68	7770	7970	7470	10100	5440	7770	7687.02	5.35	3062	3060	8450	8110	7520	7180	6590	8280	7350	28	2330	500	4810	10	1	5694970	445	23.20	3.09	12	0.62	337.00	2530.00	46400	20240223	-83.15	6160	20241115	26.95	46400	-83.15	20240223	6160	26.95	20241115	46400	-83.15	20240223	6160	26.95	20241115	1.90	N	360350	500	28 억	304884	N	N	N	N
10	20241230	161250	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7820	50	2	0.64	260788520	33920	57.05	7770	7970	7470	10100	5440	7770	7687.02	5.30	0	3060	8450	8110	7520	7180	6590	8280	7350	28	2330	500	4810	10	1	5694970	445	23.20	3.09	12	0.60	337.00	2530.00	46400	20240223	-83.15	6160	20241115	26.95	46400	-83.15	20240223	6160	26.95	20241115	46400	-83.15	20240223	6160	26.95	20241115	1.90	N	360350	500	28 억	301822	N	N	N	N
11	20241230	151254	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7830	60	2	0.77	242130370	31525	53.02	7770	7970	7470	10100	5440	7770	7680.58	5.30	0	3111	8450	8110	7520	7180	6590	8280	7350	28	2330	500	4810	10	1	5694970	446	23.23	3.09	12	0.55	337.00	2530.00	46400	20240223	-83.12	6160	20241115	27.11	46400	-83.12	20240223	6160	27.11	20241115	46400	-83.12	20240223	6160	27.11	20241115	1.90	N	360350	500	28 억	301822	N	N	N	N
12	20241230	141254	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7610	-160	5	-2.06	159109670	20780	34.95	7770	7800	7470	10100	5440	7770	7656.86	5.30	0	998	8450	8110	7520	7180	6590	8280	7350	28	2330	500	4810	10	1	5694970	433	22.58	3.01	12	0.36	337.00	2530.00	46400	20240223	-83.60	6160	20241115	23.54	46400	-83.60	20240223	6160	23.54	20241115	46400	-83.60	20240223	6160	23.54	20241115	1.90	N	360350	500	28 억	301822	N	N	N	N
13	20241230	131255	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7700	-70	5	-0.90	115475580	15057	25.32	7770	7800	7470	10100	5440	7770	7669.22	5.30	0	-339	8450	8110	7520	7180	6590	8280	7350	28	2330	500	4810	10	1	5694970	439	22.85	3.04	12	0.26	337.00	2530.00	46400	20240223	-83.41	6160	20241115	25.00	46400	-83.41	20240223	6160	25.00	20241115	46400	-83.41	20240223	6160	25.00	20241115	1.90	N	360350	500	28 억	301822	N	N	N	N
14	20241230	121251	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7690	-80	5	-1.03	107369700	13998	23.54	7770	7800	7470	10100	5440	7770	7670.35	5.30	0	-324	8450	8110	7520	7180	6590	8280	7350	28	2330	500	4810	10	1	5694970	438	22.82	3.04	12	0.25	337.00	2530.00	46400	20240223	-83.43	6160	20241115	24.84	46400	-83.43	20240223	6160	24.84	20241115	46400	-83.43	20240223	6160	24.84	20241115	1.90	N	360350	500	28 억	301822	N	N	N	N
15	20241230	111251	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7710	-60	5	-0.77	98978230	12908	21.71	7770	7780	7470	10100	5440	7770	7667.97	5.30	0	385	8450	8110	7520	7180	6590	8280	7350	28	2330	500	4810	10	1	5694970	439	22.88	3.05	12	0.23	337.00	2530.00	46400	20240223	-83.38	6160	20241115	25.16	46400	-83.38	20240223	6160	25.16	20241115	46400	-83.38	20240223	6160	25.16	20241115	1.90	N	360350	500	28 억	301822	N	N	N	N
16	20241230	101251	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7660	-110	5	-1.42	75688230	9881	16.62	7770	7770	7470	10100	5440	7770	7659.97	5.30	0	-946	8450	8110	7520	7180	6590	8280	7350	28	2330	500	4810	10	1	5694970	436	22.73	3.03	12	0.17	337.00	2530.00	46400	20240223	-83.49	6160	20241115	24.35	46400	-83.49	20240223	6160	24.35	20241115	46400	-83.49	20240223	6160	24.35	20241115	1.90	N	360350	500	28 억	301822	N	N	N	N
17	20241230	091254	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7740	-30	5	-0.39	32913860	4330	7.28	7770	7770	7470	10100	5440	7770	7601.31	5.30	0	1300	8450	8110	7520	7180	6590	8280	7350	28	2330	500	4810	10	1	5694970	441	22.97	3.06	12	0.08	337.00	2530.00	46400	20240223	-83.32	6160	20241115	25.65	46400	-83.32	20240223	6160	25.65	20241115	46400	-83.32	20240223	6160	25.65	20241115	1.90	N	360350	500	28 억	301822	N	N	N	N
18	20241227	161247	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7770	560	2	7.77	431088080	58155	226.93	7210	7860	6930	9370	5050	7210	7412.23	5.10	0	11298	7503	7356	7243	7096	6983	7300	7040	28	2160	500	4470	10	1	5694970	442	23.06	3.07	12	1.02	337.00	2530.00	46400	20240223	-83.25	6160	20241115	26.14	46400	-83.25	20240223	6160	26.14	20241115	46400	-83.25	20240223	6160	26.14	20241115	1.92	N	360350	500	28 억	290363	N	N	N	N
19	20241227	151246	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7780	570	2	7.91	379835260	51583	201.28	7210	7790	6930	9370	5050	7210	7363.57	5.10	0	12144	7503	7356	7243	7096	6983	7300	7040	28	2160	500	4470	10	1	5694970	443	23.09	3.08	12	0.91	337.00	2530.00	46400	20240223	-83.23	6160	20241115	26.30	46400	-83.23	20240223	6160	26.30	20241115	46400	-83.23	20240223	6160	26.30	20241115	1.92	N	360350	500	28 억	290363	N	N	N	N
20	20241227	141249	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7300	90	2	1.25	191651940	26544	103.58	7210	7380	6930	9370	5050	7210	7220.16	5.10	0	4586	7503	7356	7243	7096	6983	7300	7040	28	2160	500	4470	10	1	5694970	416	21.66	2.89	12	0.47	337.00	2530.00	46400	20240223	-84.27	6160	20241115	18.51	46400	-84.27	20240223	6160	18.51	20241115	46400	-84.27	20240223	6160	18.51	20241115	1.92	N	360350	500	28 억	290363	N	N	N	N
21	20241227	131246	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7200	-10	5	-0.14	167638170	23228	90.64	7210	7380	6930	9370	5050	7210	7217.07	5.10	0	3063	7503	7356	7243	7096	6983	7300	7040	28	2160	500	4470	10	1	5694970	410	21.36	2.85	12	0.41	337.00	2530.00	46400	20240223	-84.48	6160	20241115	16.88	46400	-84.48	20240223	6160	16.88	20241115	46400	-84.48	20240223	6160	16.88	20241115	1.92	N	360350	500	28 억	290363	N	N	N	N
22	20241227	121247	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7130	-80	5	-1.11	129246150	17839	69.61	7210	7380	7110	9370	5050	7210	7245.15	5.10	0	2183	7503	7356	7243	7096	6983	7300	7040	28	2160	500	4470	10	1	5694970	406	21.16	2.82	12	0.31	337.00	2530.00	46400	20240223	-84.63	6160	20241115	15.75	46400	-84.63	20240223	6160	15.75	20241115	46400	-84.63	20240223	6160	15.75	20241115	1.92	N	360350	500	28 억	290363	N	N	N	N
23	20241227	111246	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7210	0	3	0.00	90985090	12538	48.92	7210	7380	7110	9370	5050	7210	7256.75	5.10	0	1313	7503	7356	7243	7096	6983	7300	7040	28	2160	500	4470	10	1	5694970	411	21.39	2.85	12	0.22	337.00	2530.00	46400	20240223	-84.46	6160	20241115	17.05	46400	-84.46	20240223	6160	17.05	20241115	46400	-84.46	20240223	6160	17.05	20241115	1.92	N	360350	500	28 억	290363	N	N	N	N
24	20241227	101245	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7260	50	2	0.69	42597590	5899	23.02	7210	7320	7110	9370	5050	7210	7221.15	5.10	0	579	7503	7356	7243	7096	6983	7300	7040	28	2160	500	4470	10	1	5694970	413	21.54	2.87	12	0.10	337.00	2530.00	46400	20240223	-84.35	6160	20241115	17.86	46400	-84.35	20240223	6160	17.86	20241115	46400	-84.35	20240223	6160	17.86	20241115	1.92	N	360350	500	28 억	290363	N	N	N	N
25	20241227	091251	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7220	10	2	0.14	2157310	300	1.17	7210	7240	7140	9370	5050	7210	7191.03	5.10	0	-59	7503	7356	7243	7096	6983	7300	7040	28	2160	500	4470	10	1	5694970	411	21.42	2.85	12	0.01	337.00	2530.00	46400	20240223	-84.44	6160	20241115	17.21	46400	-84.44	20240223	6160	17.21	20241115	46400	-84.44	20240223	6160	17.21	20241115	1.92	N	360350	500	28 억	290363	N	N	N	N
26	20241226	161240	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7210	-130	5	-1.77	185040060	25427	100.34	7340	7390	7130	9540	5140	7340	7277.33	5.14	0	-3381	7533	7436	7353	7256	7173	7430	7250	28	2200	500	4550	10	1	5694970	411	21.39	2.85	12	0.45	337.00	2530.00	46400	20240223	-84.46	6160	20241115	17.05	46400	-84.46	20240223	6160	17.05	20241115	46400	-84.46	20240223	6160	17.05	20241115	1.92	N	360350	500	28 억	292864	N	N	N	N
27	20241226	151237	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7170	-170	5	-2.32	167633290	23013	90.81	7340	7390	7130	9540	5140	7340	7284.29	5.14	0	-2446	7533	7436	7353	7256	7173	7430	7250	28	2200	500	4550	10	1	5694970	408	21.28	2.83	12	0.40	337.00	2530.00	46400	20240223	-84.55	6160	20241115	16.40	46400	-84.55	20240223	6160	16.40	20241115	46400	-84.55	20240223	6160	16.40	20241115	1.92	N	360350	500	28 억	292864	N	N	N	N
28	20241226	141236	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7230	-110	5	-1.50	139435860	19089	75.33	7340	7390	7200	9540	5140	7340	7304.51	5.14	0	-1415	7533	7436	7353	7256	7173	7430	7250	28	2200	500	4550	10	1	5694970	412	21.45	2.86	12	0.34	337.00	2530.00	46400	20240223	-84.42	6160	20241115	17.37	46400	-84.42	20240223	6160	17.37	20241115	46400	-84.42	20240223	6160	17.37	20241115	1.92	N	360350	500	28 억	292864	N	N	N	N
29	20241226	131237	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7270	-70	5	-0.95	109850350	15004	59.21	7340	7390	7260	9540	5140	7340	7321.40	5.14	0	880	7533	7436	7353	7256	7173	7430	7250	28	2200	500	4550	10	1	5694970	414	21.57	2.87	12	0.26	337.00	2530.00	46400	20240223	-84.33	6160	20241115	18.02	46400	-84.33	20240223	6160	18.02	20241115	46400	-84.33	20240223	6160	18.02	20241115	1.92	N	360350	500	28 억	292864	N	N	N	N
30	20241226	121234	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7270	-70	5	-0.95	101742980	13891	54.81	7340	7390	7260	9540	5140	7340	7324.38	5.14	0	1277	7533	7436	7353	7256	7173	7430	7250	28	2200	500	4550	10	1	5694970	414	21.57	2.87	12	0.24	337.00	2530.00	46400	20240223	-84.33	6160	20241115	18.02	46400	-84.33	20240223	6160	18.02	20241115	46400	-84.33	20240223	6160	18.02	20241115	1.92	N	360350	500	28 억	292864	N	N	N	N
31	20241226	111233	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7280	-60	5	-0.82	73282540	9982	39.39	7340	7390	7280	9540	5140	7340	7341.47	5.14	0	1540	7533	7436	7353	7256	7173	7430	7250	28	2200	500	4550	10	1	5694970	415	21.60	2.88	12	0.18	337.00	2530.00	46400	20240223	-84.31	6160	20241115	18.18	46400	-84.31	20240223	6160	18.18	20241115	46400	-84.31	20240223	6160	18.18	20241115	1.92	N	360350	500	28 억	292864	N	N	N	N
32	20241226	101237	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7350	10	2	0.14	49493860	6735	26.58	7340	7390	7300	9540	5140	7340	7348.75	5.14	0	1485	7533	7436	7353	7256	7173	7430	7250	28	2200	500	4550	10	1	5694970	419	21.81	2.91	12	0.12	337.00	2530.00	46400	20240223	-84.16	6160	20241115	19.32	46400	-84.16	20240223	6160	19.32	20241115	46400	-84.16	20240223	6160	19.32	20241115	1.92	N	360350	500	28 억	292864	N	N	N	N
33	20241226	091235	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7390	50	2	0.68	26033170	3542	13.98	7340	7390	7310	9540	5140	7340	7349.85	5.14	0	960	7533	7436	7353	7256	7173	7430	7250	28	2200	500	4550	10	1	5694970	421	21.93	2.92	12	0.06	337.00	2530.00	46400	20240223	-84.07	6160	20241115	19.97	46400	-84.07	20240223	6160	19.97	20241115	46400	-84.07	20240223	6160	19.97	20241115	1.92	N	360350	500	28 억	292864	N	N	N	N
34	20241224	161236	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7340	-60	5	-0.81	184922670	25220	77.50	7340	7450	7270	9620	5180	7400	7332.38	5.15	0	-1735	7620	7510	7380	7270	7140	7565	7325	28	2220	500	4580	10	1	5694970	418	21.78	2.90	12	0.44	337.00	2530.00	46400	20240223	-84.18	6160	20241115	19.16	46400	-84.18	20240223	6160	19.16	20241115	46400	-84.18	20240223	6160	19.16	20241115	1.80	N	360350	500	28 억	293540	N	N	N	N
35	20241224	151235	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7320	-80	5	-1.08	165926710	22637	69.57	7340	7450	7270	9620	5180	7400	7329.89	5.15	0	93	7620	7510	7380	7270	7140	7565	7325	28	2220	500	4580	10	1	5694970	417	21.72	2.89	12	0.40	337.00	2530.00	46400	20240223	-84.22	6160	20241115	18.83	46400	-84.22	20240223	6160	18.83	20241115	46400	-84.22	20240223	6160	18.83	20241115	1.80	N	360350	500	28 억	293540	N	N	N	N
36	20241224	141232	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7380	-20	5	-0.27	124057250	16925	52.01	7340	7450	7290	9620	5180	7400	7329.82	5.15	0	-259	7620	7510	7380	7270	7140	7565	7325	28	2220	500	4580	10	1	5694970	420	21.90	2.92	12	0.30	337.00	2530.00	46400	20240223	-84.09	6160	20241115	19.81	46400	-84.09	20240223	6160	19.81	20241115	46400	-84.09	20240223	6160	19.81	20241115	1.80	N	360350	500	28 억	293540	N	N	N	N
37	20241224	131234	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7300	-100	5	-1.35	90053990	12286	37.76	7340	7450	7290	9620	5180	7400	7329.81	5.15	0	-1310	7620	7510	7380	7270	7140	7565	7325	28	2220	500	4580	10	1	5694970	416	21.66	2.89	12	0.22	337.00	2530.00	46400	20240223	-84.27	6160	20241115	18.51	46400	-84.27	20240223	6160	18.51	20241115	46400	-84.27	20240223	6160	18.51	20241115	1.80	N	360350	500	28 억	293540	N	N	N	N
38	20241224	121235	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7290	-110	5	-1.49	72244920	9852	30.28	7340	7450	7290	9620	5180	7400	7333.02	5.15	0	-423	7620	7510	7380	7270	7140	7565	7325	28	2220	500	4580	10	1	5694970	415	21.63	2.88	12	0.17	337.00	2530.00	46400	20240223	-84.29	6160	20241115	18.34	46400	-84.29	20240223	6160	18.34	20241115	46400	-84.29	20240223	6160	18.34	20241115	1.80	N	360350	500	28 억	293540	N	N	N	N
39	20241224	111235	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7340	-60	5	-0.81	53091030	7236	22.24	7340	7450	7290	9620	5180	7400	7337.07	5.15	0	-742	7620	7510	7380	7270	7140	7565	7325	28	2220	500	4580	10	1	5694970	418	21.78	2.90	12	0.13	337.00	2530.00	46400	20240223	-84.18	6160	20241115	19.16	46400	-84.18	20240223	6160	19.16	20241115	46400	-84.18	20240223	6160	19.16	20241115	1.80	N	360350	500	28 억	293540	N	N	N	N
40	20241224	101234	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7320	-80	5	-1.08	44679620	6092	18.72	7340	7450	7290	9620	5180	7400	7334.15	5.15	0	-639	7620	7510	7380	7270	7140	7565	7325	28	2220	500	4580	10	1	5694970	417	21.72	2.89	12	0.11	337.00	2530.00	46400	20240223	-84.22	6160	20241115	18.83	46400	-84.22	20240223	6160	18.83	20241115	46400	-84.22	20240223	6160	18.83	20241115	1.80	N	360350	500	28 억	293540	N	N	N	N
41	20241224	091240	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7420	20	2	0.27	5374510	729	2.24	7340	7450	7330	9620	5180	7400	7372.44	5.15	0	134	7620	7510	7380	7270	7140	7565	7325	28	2220	500	4580	10	1	5694970	423	22.02	2.93	12	0.01	337.00	2530.00	46400	20240223	-84.01	6160	20241115	20.45	46400	-84.01	20240223	6160	20.45	20241115	46400	-84.01	20240223	6160	20.45	20241115	1.80	N	360350	500	28 억	293540	N	N	N	N
42	20241223	161225	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7400	100	2	1.37	238757840	32397	43.54	7310	7490	7250	9490	5110	7300	7369.75	4.97	0	9988	7966	7632	7426	7092	6886	7530	6990	28	2190	500	4520	10	1	5694970	421	21.96	2.92	12	0.57	337.00	2530.00	46400	20240223	-84.05	6160	20241115	20.13	46400	-84.05	20240223	6160	20.13	20241115	46400	-84.05	20240223	6160	20.13	20241115	1.73	N	360350	500	28 억	283216	N	N	N	N
43	20241223	151229	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7400	100	2	1.37	227212480	30839	41.45	7310	7490	7250	9490	5110	7300	7367.70	4.97	0	9883	7966	7632	7426	7092	6886	7530	6990	28	2190	500	4520	10	1	5694970	421	21.96	2.92	12	0.54	337.00	2530.00	46400	20240223	-84.05	6160	20241115	20.13	46400	-84.05	20240223	6160	20.13	20241115	46400	-84.05	20240223	6160	20.13	20241115	1.73	N	360350	500	28 억	283216	N	N	N	N
44	20241223	141225	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7410	110	2	1.51	205773960	27955	37.57	7310	7490	7250	9490	5110	7300	7360.90	4.97	0	8339	7966	7632	7426	7092	6886	7530	6990	28	2190	500	4520	10	1	5694970	422	21.99	2.93	12	0.49	337.00	2530.00	46400	20240223	-84.03	6160	20241115	20.29	46400	-84.03	20240223	6160	20.29	20241115	46400	-84.03	20240223	6160	20.29	20241115	1.73	N	360350	500	28 억	283216	N	N	N	N
45	20241223	131224	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7390	90	2	1.23	166355640	22648	30.44	7310	7410	7250	9490	5110	7300	7345.27	4.97	0	5467	7966	7632	7426	7092	6886	7530	6990	28	2190	500	4520	10	1	5694970	421	21.93	2.92	12	0.40	337.00	2530.00	46400	20240223	-84.07	6160	20241115	19.97	46400	-84.07	20240223	6160	19.97	20241115	46400	-84.07	20240223	6160	19.97	20241115	1.73	N	360350	500	28 억	283216	N	N	N	N
46	20241223	121228	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7380	80	2	1.10	161664900	22012	29.58	7310	7410	7250	9490	5110	7300	7344.40	4.97	0	5349	7966	7632	7426	7092	6886	7530	6990	28	2190	500	4520	10	1	5694970	420	21.90	2.92	12	0.39	337.00	2530.00	46400	20240223	-84.09	6160	20241115	19.81	46400	-84.09	20240223	6160	19.81	20241115	46400	-84.09	20240223	6160	19.81	20241115	1.73	N	360350	500	28 억	283216	N	N	N	N
47	20241223	111223	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7370	70	2	0.96	134122220	18274	24.56	7310	7410	7250	9490	5110	7300	7339.51	4.97	0	4915	7966	7632	7426	7092	6886	7530	6990	28	2190	500	4520	10	1	5694970	420	21.87	2.91	12	0.32	337.00	2530.00	46400	20240223	-84.12	6160	20241115	19.64	46400	-84.12	20240223	6160	19.64	20241115	46400	-84.12	20240223	6160	19.64	20241115	1.73	N	360350	500	28 억	283216	N	N	N	N
48	20241223	101217	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7380	80	2	1.10	104740560	14285	19.20	7310	7410	7250	9490	5110	7300	7332.21	4.97	0	4554	7966	7632	7426	7092	6886	7530	6990	28	2190	500	4520	10	1	5694970	420	21.90	2.92	12	0.25	337.00	2530.00	46400	20240223	-84.09	6160	20241115	19.81	46400	-84.09	20240223	6160	19.81	20241115	46400	-84.09	20240223	6160	19.81	20241115	1.73	N	360350	500	28 억	283216	N	N	N	N
49	20241223	091223	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7390	90	2	1.23	36784920	5006	6.73	7310	7410	7310	9490	5110	7300	7348.17	4.97	0	2023	7966	7632	7426	7092	6886	7530	6990	28	2190	500	4520	10	1	5694970	421	21.93	2.92	12	0.09	337.00	2530.00	46400	20240223	-84.07	6160	20241115	19.97	46400	-84.07	20240223	6160	19.97	20241115	46400	-84.07	20240223	6160	19.97	20241115	1.73	N	360350	500	28 억	283216	N	N	N	N
50	20241220	161218	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7300	-490	5	-6.29	526775760	71349	132.77	7760	7760	7220	10120	5460	7790	7383.39	5.36	0	-21816	8330	8060	7830	7560	7330	8195	7695	28	2330	500	4820	10	1	5694970	416	21.66	2.89	12	1.25	337.00	2530.00	46400	20240223	-84.27	6160	20241115	18.51	46400	-84.27	20240223	6160	18.51	20241115	46400	-84.27	20240223	6160	18.51	20241115	1.70	N	360350	500	28 억	305033	N	N	N	N
51	20241220	151221	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7260	-530	5	-6.80	491852000	66553	123.85	7760	7760	7220	10120	5460	7790	7390.38	5.36	0	-19758	8330	8060	7830	7560	7330	8195	7695	28	2330	500	4820	10	1	5694970	413	21.54	2.87	12	1.17	337.00	2530.00	46400	20240223	-84.35	6160	20241115	17.86	46400	-84.35	20240223	6160	17.86	20241115	46400	-84.35	20240223	6160	17.86	20241115	1.70	N	360350	500	28 억	305033	N	N	N	N
52	20241220	141219	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7370	-420	5	-5.39	458501990	61988	115.35	7760	7760	7220	10120	5460	7790	7396.62	5.36	0	-19248	8330	8060	7830	7560	7330	8195	7695	28	2330	500	4820	10	1	5694970	420	21.87	2.91	12	1.09	337.00	2530.00	46400	20240223	-84.12	6160	20241115	19.64	46400	-84.12	20240223	6160	19.64	20241115	46400	-84.12	20240223	6160	19.64	20241115	1.70	N	360350	500	28 억	305033	N	N	N	N
53	20241220	131217	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7330	-460	5	-5.91	419165470	56588	105.31	7760	7760	7270	10120	5460	7790	7407.32	5.36	0	-17097	8330	8060	7830	7560	7330	8195	7695	28	2330	500	4820	10	1	5694970	417	21.75	2.90	12	0.99	337.00	2530.00	46400	20240223	-84.20	6160	20241115	18.99	46400	-84.20	20240223	6160	18.99	20241115	46400	-84.20	20240223	6160	18.99	20241115	1.70	N	360350	500	28 억	305033	N	N	N	N
54	20241220	121216	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7360	-430	5	-5.52	337757760	45477	84.63	7760	7760	7320	10120	5460	7790	7427.00	5.36	0	-13532	8330	8060	7830	7560	7330	8195	7695	28	2330	500	4820	10	1	5694970	419	21.84	2.91	12	0.80	337.00	2530.00	46400	20240223	-84.14	6160	20241115	19.48	46400	-84.14	20240223	6160	19.48	20241115	46400	-84.14	20240223	6160	19.48	20241115	1.70	N	360350	500	28 억	305033	N	N	N	N
55	20241220	111216	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7380	-410	5	-5.26	301705940	40578	75.51	7760	7760	7320	10120	5460	7790	7435.21	5.36	0	-9491	8330	8060	7830	7560	7330	8195	7695	28	2330	500	4820	10	1	5694970	420	21.90	2.92	12	0.71	337.00	2530.00	46400	20240223	-84.09	6160	20241115	19.81	46400	-84.09	20240223	6160	19.81	20241115	46400	-84.09	20240223	6160	19.81	20241115	1.70	N	360350	500	28 억	305033	N	N	N	N
56	20241220	101217	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7480	-310	5	-3.98	272276140	36598	68.11	7760	7760	7320	10120	5460	7790	7439.65	5.36	0	-6187	8330	8060	7830	7560	7330	8195	7695	28	2330	500	4820	10	1	5694970	426	22.20	2.96	12	0.64	337.00	2530.00	46400	20240223	-83.88	6160	20241115	21.43	46400	-83.88	20240223	6160	21.43	20241115	46400	-83.88	20240223	6160	21.43	20241115	1.70	N	360350	500	28 억	305033	N	N	N	N
57	20241220	091219	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7570	-220	5	-2.82	46601820	6123	11.39	7760	7760	7550	10120	5460	7790	7610.95	5.36	0	-3198	8330	8060	7830	7560	7330	8195	7695	28	2330	500	4820	10	1	5694970	431	22.46	2.99	12	0.11	337.00	2530.00	46400	20240223	-83.69	6160	20241115	22.89	46400	-83.69	20240223	6160	22.89	20241115	46400	-83.69	20240223	6160	22.89	20241115	1.70	N	360350	500	28 억	305033	N	N	N	N
58	20241219	161213	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7790	10	2	0.13	410044620	52297	103.63	7680	8100	7600	10110	5450	7780	7840.93	5.51	0	-9082	8060	7920	7800	7660	7540	7860	7600	28	2330	500	4820	10	1	5694970	444	23.12	3.08	12	0.92	337.00	2530.00	46400	20240223	-83.21	6160	20241115	26.46	46400	-83.21	20240223	6160	26.46	20241115	46400	-83.21	20240223	6160	26.46	20241115	1.75	N	360350	500	28 억	314011	N	N	N	N
59	20241219	151212	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7820	40	2	0.51	388394380	49521	98.13	7680	8100	7600	10110	5450	7780	7843.29	5.51	0	-9118	8060	7920	7800	7660	7540	7860	7600	28	2330	500	4820	10	1	5694970	445	23.20	3.09	12	0.87	337.00	2530.00	46400	20240223	-83.15	6160	20241115	26.95	46400	-83.15	20240223	6160	26.95	20241115	46400	-83.15	20240223	6160	26.95	20241115	1.75	N	360350	500	28 억	314011	N	N	N	N
60	20241219	141214	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7860	80	2	1.03	342602230	43705	86.60	7680	8100	7600	10110	5450	7780	7839.25	5.51	0	-9053	8060	7920	7800	7660	7540	7860	7600	28	2330	500	4820	10	1	5694970	448	23.32	3.11	12	0.77	337.00	2530.00	46400	20240223	-83.06	6160	20241115	27.60	46400	-83.06	20240223	6160	27.60	20241115	46400	-83.06	20240223	6160	27.60	20241115	1.75	N	360350	500	28 억	314011	N	N	N	N
61	20241219	131213	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7820	40	2	0.51	321700300	41060	81.36	7680	8100	7600	10110	5450	7780	7835.16	5.51	0	-8465	8060	7920	7800	7660	7540	7860	7600	28	2330	500	4820	10	1	5694970	445	23.20	3.09	12	0.72	337.00	2530.00	46400	20240223	-83.15	6160	20241115	26.95	46400	-83.15	20240223	6160	26.95	20241115	46400	-83.15	20240223	6160	26.95	20241115	1.75	N	360350	500	28 억	314011	N	N	N	N
62	20241219	121216	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7820	40	2	0.51	301410230	38463	76.22	7680	8100	7600	10110	5450	7780	7836.67	5.51	0	-8209	8060	7920	7800	7660	7540	7860	7600	28	2330	500	4820	10	1	5694970	445	23.20	3.09	12	0.68	337.00	2530.00	46400	20240223	-83.15	6160	20241115	26.95	46400	-83.15	20240223	6160	26.95	20241115	46400	-83.15	20240223	6160	26.95	20241115	1.75	N	360350	500	28 억	314011	N	N	N	N
63	20241219	111211	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7800	20	2	0.26	294729020	37607	74.52	7680	8100	7600	10110	5450	7780	7837.39	5.51	0	-7958	8060	7920	7800	7660	7540	7860	7600	28	2330	500	4820	10	1	5694970	444	23.15	3.08	12	0.66	337.00	2530.00	46400	20240223	-83.19	6160	20241115	26.62	46400	-83.19	20240223	6160	26.62	20241115	46400	-83.19	20240223	6160	26.62	20241115	1.75	N	360350	500	28 억	314011	N	N	N	N
64	20241219	101205	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7830	50	2	0.64	241810010	30805	61.04	7680	8100	7600	10110	5450	7780	7850.17	5.51	0	-6268	8060	7920	7800	7660	7540	7860	7600	28	2330	500	4820	10	1	5694970	446	23.23	3.09	12	0.54	337.00	2530.00	46400	20240223	-83.12	6160	20241115	27.11	46400	-83.12	20240223	6160	27.11	20241115	46400	-83.12	20240223	6160	27.11	20241115	1.75	N	360350	500	28 억	314011	N	N	N	N
65	20241219	091215	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7680	-100	5	-1.29	60491220	7889	15.63	7680	7770	7600	10110	5450	7780	7664.77	5.51	0	-702	8060	7920	7800	7660	7540	7860	7600	28	2330	500	4820	10	1	5694970	437	22.79	3.04	12	0.14	337.00	2530.00	46400	20240223	-83.45	6160	20241115	24.68	46400	-83.45	20240223	6160	24.68	20241115	46400	-83.45	20240223	6160	24.68	20241115	1.75	N	360350	500	28 억	314011	N	N	N	N
66	20241218	161209	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7780	-160	5	-2.02	318125810	40879	88.67	7870	7940	7680	10320	5560	7940	7780.08	5.57	0	-2440	8466	8202	7996	7732	7526	8100	7630	28	2380	500	4920	10	1	5694970	443	23.09	3.08	12	0.72	337.00	2530.00	46400	20240223	-83.23	6160	20241115	26.30	46400	-83.23	20240223	6160	26.30	20241115	46400	-83.23	20240223	6160	26.30	20241115	1.79	N	360350	500	28 억	317195	N	N	N	N
67	20241218	151213	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7760	-180	5	-2.27	280940700	36104	78.31	7870	7940	7680	10320	5560	7940	7781.43	5.57	0	-1847	8466	8202	7996	7732	7526	8100	7630	28	2380	500	4920	10	1	5694970	442	23.03	3.07	12	0.63	337.00	2530.00	46400	20240223	-83.28	6160	20241115	25.97	46400	-83.28	20240223	6160	25.97	20241115	46400	-83.28	20240223	6160	25.97	20241115	1.79	N	360350	500	28 억	317195	N	N	N	N
68	20241218	141208	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7800	-140	5	-1.76	213107000	27384	59.39	7870	7940	7680	10320	5560	7940	7782.17	5.57	0	-2023	8466	8202	7996	7732	7526	8100	7630	28	2380	500	4920	10	1	5694970	444	23.15	3.08	12	0.48	337.00	2530.00	46400	20240223	-83.19	6160	20241115	26.62	46400	-83.19	20240223	6160	26.62	20241115	46400	-83.19	20240223	6160	26.62	20241115	1.79	N	360350	500	28 억	317195	N	N	N	N
69	20241218	131212	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7680	-260	5	-3.27	181630620	23327	50.60	7870	7940	7680	10320	5560	7940	7786.28	5.57	0	-1889	8466	8202	7996	7732	7526	8100	7630	28	2380	500	4920	10	1	5694970	437	22.79	3.04	12	0.41	337.00	2530.00	46400	20240223	-83.45	6160	20241115	24.68	46400	-83.45	20240223	6160	24.68	20241115	46400	-83.45	20240223	6160	24.68	20241115	1.79	N	360350	500	28 억	317195	N	N	N	N
70	20241218	121204	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7740	-200	5	-2.52	131524190	16823	36.49	7870	7940	7720	10320	5560	7940	7818.12	5.57	0	-2584	8466	8202	7996	7732	7526	8100	7630	28	2380	500	4920	10	1	5694970	441	22.97	3.06	12	0.30	337.00	2530.00	46400	20240223	-83.32	6160	20241115	25.65	46400	-83.32	20240223	6160	25.65	20241115	46400	-83.32	20240223	6160	25.65	20241115	1.79	N	360350	500	28 억	317195	N	N	N	N
71	20241218	111203	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7790	-150	5	-1.89	87522720	11153	24.19	7870	7940	7770	10320	5560	7940	7847.46	5.57	0	-2111	8466	8202	7996	7732	7526	8100	7630	28	2380	500	4920	10	1	5694970	444	23.12	3.08	12	0.20	337.00	2530.00	46400	20240223	-83.21	6160	20241115	26.46	46400	-83.21	20240223	6160	26.46	20241115	46400	-83.21	20240223	6160	26.46	20241115	1.79	N	360350	500	28 억	317195	N	N	N	N
72	20241218	101211	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7840	-100	5	-1.26	63593580	8102	17.57	7870	7940	7770	10320	5560	7940	7849.12	5.57	0	-1606	8466	8202	7996	7732	7526	8100	7630	28	2380	500	4920	10	1	5694970	446	23.26	3.10	12	0.14	337.00	2530.00	46400	20240223	-83.10	6160	20241115	27.27	46400	-83.10	20240223	6160	27.27	20241115	46400	-83.10	20240223	6160	27.27	20241115	1.79	N	360350	500	28 억	317195	N	N	N	N
73	20241218	091215	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7920	-20	5	-0.25	21162150	2682	5.82	7870	7920	7850	10320	5560	7940	7890.44	5.57	0	-111	8466	8202	7996	7732	7526	8100	7630	28	2380	500	4920	10	1	5694970	451	23.50	3.13	12	0.05	337.00	2530.00	46400	20240223	-82.93	6160	20241115	28.57	46400	-82.93	20240223	6160	28.57	20241115	46400	-82.93	20240223	6160	28.57	20241115	1.79	N	360350	500	28 억	317195	N	N	N	N
74	20241217	161206	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7940	-310	5	-3.76	364238880	45845	91.14	8260	8260	7790	10720	5780	8250	7945.01	5.79	0	-12524	8536	8392	8146	8002	7756	8465	8075	28	2470	500	5110	10	1	5694970	452	23.56	3.14	12	0.81	337.00	2530.00	46400	20240223	-82.89	6160	20241115	28.90	46400	-82.89	20240223	6160	28.90	20241115	46400	-82.89	20240223	6160	28.90	20241115	1.69	N	360350	500	28 억	329605	N	N	N	N
75	20241217	151211	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7920	-330	5	-4.00	350472820	44107	87.68	8260	8260	7790	10720	5780	8250	7945.97	5.79	0	-11494	8536	8392	8146	8002	7756	8465	8075	28	2470	500	5110	10	1	5694970	451	23.50	3.13	12	0.77	337.00	2530.00	46400	20240223	-82.93	6160	20241115	28.57	46400	-82.93	20240223	6160	28.57	20241115	46400	-82.93	20240223	6160	28.57	20241115	1.69	N	360350	500	28 억	329605	N	N	N	N
76	20241217	141202	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7900	-350	5	-4.24	245543860	30726	61.08	8260	8260	7820	10720	5780	8250	7991.40	5.79	0	-10248	8536	8392	8146	8002	7756	8465	8075	28	2470	500	5110	10	1	5694970	450	23.44	3.12	12	0.54	337.00	2530.00	46400	20240223	-82.97	6160	20241115	28.25	46400	-82.97	20240223	6160	28.25	20241115	46400	-82.97	20240223	6160	28.25	20241115	1.69	N	360350	500	28 억	329605	N	N	N	N
77	20241217	131157	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7950	-300	5	-3.64	185715940	23167	46.05	8260	8260	7930	10720	5780	8250	8016.40	5.79	0	-9582	8536	8392	8146	8002	7756	8465	8075	28	2470	500	5110	10	1	5694970	453	23.59	3.14	12	0.41	337.00	2530.00	46400	20240223	-82.87	6160	20241115	29.06	46400	-82.87	20240223	6160	29.06	20241115	46400	-82.87	20240223	6160	29.06	20241115	1.69	N	360350	500	28 억	329605	N	N	N	N
78	20241217	121125	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7940	-310	5	-3.76	181601450	22650	45.03	8260	8260	7930	10720	5780	8250	8017.72	5.79	0	-9566	8536	8392	8146	8002	7756	8465	8075	28	2470	500	5110	10	1	5694970	452	23.56	3.14	12	0.40	337.00	2530.00	46400	20240223	-82.89	6160	20241115	28.90	46400	-82.89	20240223	6160	28.90	20241115	46400	-82.89	20240223	6160	28.90	20241115	1.69	N	360350	500	28 억	329605	N	N	N	N
79	20241217	111146	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8000	-250	5	-3.03	175408790	21873	43.48	8260	8260	7930	10720	5780	8250	8019.42	5.79	0	-9169	8536	8392	8146	8002	7756	8465	8075	28	2470	500	5110	10	1	5694970	456	23.74	3.16	12	0.38	337.00	2530.00	46400	20240223	-82.76	6160	20241115	29.87	46400	-82.76	20240223	6160	29.87	20241115	46400	-82.76	20240223	6160	29.87	20241115	1.69	N	360350	500	28 억	329605	N	N	N	N
80	20241217	101152	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7970	-280	5	-3.39	149883040	18679	37.13	8260	8260	7930	10720	5780	8250	8024.15	5.79	0	-7086	8536	8392	8146	8002	7756	8465	8075	28	2470	500	5110	10	1	5694970	454	23.65	3.15	12	0.33	337.00	2530.00	46400	20240223	-82.82	6160	20241115	29.38	46400	-82.82	20240223	6160	29.38	20241115	46400	-82.82	20240223	6160	29.38	20241115	1.69	N	360350	500	28 억	329605	N	N	N	N
81	20241217	091209	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8140	-110	5	-1.33	25444810	3116	6.19	8260	8260	8100	10720	5780	8250	8165.86	5.79	0	-1358	8536	8392	8146	8002	7756	8465	8075	28	2470	500	5110	10	1	5694970	464	24.15	3.22	12	0.05	337.00	2530.00	46400	20240223	-82.46	6160	20241115	32.14	46400	-82.46	20240223	6160	32.14	20241115	46400	-82.46	20240223	6160	32.14	20241115	1.69	N	360350	500	28 억	329605	N	N	N	N
82	20241216	161158	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8250	270	2	3.38	399689360	49740	86.15	8070	8290	7900	10370	5590	7980	8035.33	5.64	0	8467	8340	8160	7890	7710	7440	8250	7800	28	2390	500	4940	10	1	5694970	470	24.48	3.26	12	0.87	337.00	2530.00	46400	20240223	-82.22	6160	20241115	33.93	46400	-82.22	20240223	6160	33.93	20241115	46400	-82.22	20240223	6160	33.93	20241115	1.78	N	360350	500	28 억	321027	N	N	N	N
83	20241216	151208	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7980	0	3	0.00	286423630	35836	62.07	8070	8100	7900	10370	5590	7980	7992.62	5.64	0	6372	8340	8160	7890	7710	7440	8250	7800	28	2390	500	4940	10	1	5694970	454	23.68	3.15	12	0.63	337.00	2530.00	46400	20240223	-82.80	6160	20241115	29.55	46400	-82.80	20240223	6160	29.55	20241115	46400	-82.80	20240223	6160	29.55	20241115	1.78	N	360350	500	28 억	321027	N	N	N	N
84	20241216	141206	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8060	80	2	1.00	228424000	28593	49.53	8070	8100	7900	10370	5590	7980	7988.81	5.64	0	7097	8340	8160	7890	7710	7440	8250	7800	28	2390	500	4940	10	1	5694970	459	23.92	3.19	12	0.50	337.00	2530.00	46400	20240223	-82.63	6160	20241115	30.84	46400	-82.63	20240223	6160	30.84	20241115	46400	-82.63	20240223	6160	30.84	20241115	1.78	N	360350	500	28 억	321027	N	N	N	N
85	20241216	131208	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8030	50	2	0.63	211737620	26516	45.93	8070	8100	7900	10370	5590	7980	7985.28	5.64	0	5965	8340	8160	7890	7710	7440	8250	7800	28	2390	500	4940	10	1	5694970	457	23.83	3.17	12	0.47	337.00	2530.00	46400	20240223	-82.69	6160	20241115	30.36	46400	-82.69	20240223	6160	30.36	20241115	46400	-82.69	20240223	6160	30.36	20241115	1.78	N	360350	500	28 억	321027	N	N	N	N
86	20241216	121206	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8010	30	2	0.38	177065300	22206	38.46	8070	8100	7900	10370	5590	7980	7973.76	5.64	0	5077	8340	8160	7890	7710	7440	8250	7800	28	2390	500	4940	10	1	5694970	456	23.77	3.17	12	0.39	337.00	2530.00	46400	20240223	-82.74	6160	20241115	30.03	46400	-82.74	20240223	6160	30.03	20241115	46400	-82.74	20240223	6160	30.03	20241115	1.78	N	360350	500	28 억	321027	N	N	N	N
87	20241216	111206	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7990	10	2	0.13	79734460	9945	17.23	8070	8100	7950	10370	5590	7980	8017.54	5.64	0	569	8340	8160	7890	7710	7440	8250	7800	28	2390	500	4940	10	1	5694970	455	23.71	3.16	12	0.17	337.00	2530.00	46400	20240223	-82.78	6160	20241115	29.71	46400	-82.78	20240223	6160	29.71	20241115	46400	-82.78	20240223	6160	29.71	20241115	1.78	N	360350	500	28 억	321027	N	N	N	N
88	20241216	101207	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7980	0	3	0.00	52113730	6495	11.25	8070	8100	7970	10370	5590	7980	8023.67	5.64	0	-651	8340	8160	7890	7710	7440	8250	7800	28	2390	500	4940	10	1	5694970	454	23.68	3.15	12	0.11	337.00	2530.00	46400	20240223	-82.80	6160	20241115	29.55	46400	-82.80	20240223	6160	29.55	20241115	46400	-82.80	20240223	6160	29.55	20241115	1.78	N	360350	500	28 억	321027	N	N	N	N
89	20241216	091207	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8080	100	2	1.25	13961860	1738	3.01	8070	8100	7970	10370	5590	7980	8033.29	5.64	0	-638	8340	8160	7890	7710	7440	8250	7800	28	2390	500	4940	10	1	5694970	460	23.98	3.19	12	0.03	337.00	2530.00	46400	20240223	-82.59	6160	20241115	31.17	46400	-82.59	20240223	6160	31.17	20241115	46400	-82.59	20240223	6160	31.17	20241115	1.78	N	360350	500	28 억	321027	N	N	N	N
90	20241213	161158	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7980	200	2	2.57	455124920	57716	90.67	7780	8070	7620	10110	5450	7780	7885.59	5.38	0	14670	8373	8076	7753	7456	7133	7915	7295	28	2330	500	4820	10	1	5694970	454	23.68	3.15	12	1.01	337.00	2530.00	46400	20240223	-82.80	6160	20241115	29.55	46400	-82.80	20240223	6160	29.55	20241115	46400	-82.80	20240223	6160	29.55	20241115	1.77	N	360350	500	28 억	306173	N	N	N	N
91	20241213	151204	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7960	180	2	2.31	410157690	52051	81.77	7780	8070	7620	10110	5450	7780	7879.92	5.38	0	14441	8373	8076	7753	7456	7133	7915	7295	28	2330	500	4820	10	1	5694970	453	23.62	3.15	12	0.91	337.00	2530.00	46400	20240223	-82.84	6160	20241115	29.22	46400	-82.84	20240223	6160	29.22	20241115	46400	-82.84	20240223	6160	29.22	20241115	1.77	N	360350	500	28 억	306173	N	N	N	N
92	20241213	141204	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7990	210	2	2.70	364649190	46314	72.75	7780	8070	7620	10110	5450	7780	7873.41	5.38	0	12440	8373	8076	7753	7456	7133	7915	7295	28	2330	500	4820	10	1	5694970	455	23.71	3.16	12	0.81	337.00	2530.00	46400	20240223	-82.78	6160	20241115	29.71	46400	-82.78	20240223	6160	29.71	20241115	46400	-82.78	20240223	6160	29.71	20241115	1.77	N	360350	500	28 억	306173	N	N	N	N
93	20241213	131204	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7810	30	2	0.39	147173310	18987	29.83	7780	7950	7620	10110	5450	7780	7751.27	5.38	0	1533	8373	8076	7753	7456	7133	7915	7295	28	2330	500	4820	10	1	5694970	445	23.18	3.09	12	0.33	337.00	2530.00	46400	20240223	-83.17	6160	20241115	26.79	46400	-83.17	20240223	6160	26.79	20241115	46400	-83.17	20240223	6160	26.79	20241115	1.77	N	360350	500	28 억	306173	N	N	N	N
94	20241213	121204	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7800	20	2	0.26	130031880	16782	26.36	7780	7950	7620	10110	5450	7780	7748.29	5.38	0	869	8373	8076	7753	7456	7133	7915	7295	28	2330	500	4820	10	1	5694970	444	23.15	3.08	12	0.29	337.00	2530.00	46400	20240223	-83.19	6160	20241115	26.62	46400	-83.19	20240223	6160	26.62	20241115	46400	-83.19	20240223	6160	26.62	20241115	1.77	N	360350	500	28 억	306173	N	N	N	N
95	20241213	111202	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7850	70	2	0.90	92055820	11905	18.70	7780	7950	7620	10110	5450	7780	7732.53	5.38	0	1211	8373	8076	7753	7456	7133	7915	7295	28	2330	500	4820	10	1	5694970	447	23.29	3.10	12	0.21	337.00	2530.00	46400	20240223	-83.08	6160	20241115	27.44	46400	-83.08	20240223	6160	27.44	20241115	46400	-83.08	20240223	6160	27.44	20241115	1.77	N	360350	500	28 억	306173	N	N	N	N
96	20241213	101154	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7680	-100	5	-1.29	34207100	4456	7.00	7780	7780	7620	10110	5450	7780	7676.64	5.38	0	961	8373	8076	7753	7456	7133	7915	7295	28	2330	500	4820	10	1	5694970	437	22.79	3.04	12	0.08	337.00	2530.00	46400	20240223	-83.45	6160	20241115	24.68	46400	-83.45	20240223	6160	24.68	20241115	46400	-83.45	20240223	6160	24.68	20241115	1.77	N	360350	500	28 억	306173	N	N	N	N
97	20241213	091156	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7750	-30	5	-0.39	8676830	1128	1.77	7780	7780	7620	10110	5450	7780	7692.23	5.38	0	87	8373	8076	7753	7456	7133	7915	7295	28	2330	500	4820	10	1	5694970	441	23.00	3.06	12	0.02	337.00	2530.00	46400	20240223	-83.30	6160	20241115	25.81	46400	-83.30	20240223	6160	25.81	20241115	46400	-83.30	20240223	6160	25.81	20241115	1.77	N	360350	500	28 억	306173	N	N	N	N
98	20241212	161202	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7780	-60	5	-0.77	482939440	63499	69.21	7920	8050	7430	10190	5490	7840	7605.32	5.17	0	11832	8573	8206	7903	7536	7233	8390	7720	28	2350	500	4860	10	1	5694970	443	23.09	3.08	12	1.12	337.00	2530.00	46400	20240223	-83.23	6160	20241115	26.30	46400	-83.23	20240223	6160	26.30	20241115	46400	-83.23	20240223	6160	26.30	20241115	1.76	N	360350	500	28 억	294341	N	N	N	N
99	20241212	151155	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7780	-60	5	-0.77	469514160	61767	67.32	7920	8050	7430	10190	5490	7840	7601.38	5.17	0	11844	8573	8206	7903	7536	7233	8390	7720	28	2350	500	4860	10	1	5694970	443	23.09	3.08	12	1.08	337.00	2530.00	46400	20240223	-83.23	6160	20241115	26.30	46400	-83.23	20240223	6160	26.30	20241115	46400	-83.23	20240223	6160	26.30	20241115	1.76	N	360350	500	28 억	294341	N	N	N	N
100	20241212	141153	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7680	-160	5	-2.04	383720270	50567	55.12	7920	8050	7430	10190	5490	7840	7588.35	5.17	0	10638	8573	8206	7903	7536	7233	8390	7720	28	2350	500	4860	10	1	5694970	437	22.79	3.04	12	0.89	337.00	2530.00	46400	20240223	-83.45	6160	20241115	24.68	46400	-83.45	20240223	6160	24.68	20241115	46400	-83.45	20240223	6160	24.68	20241115	1.76	N	360350	500	28 억	294341	N	N	N	N
101	20241212	131142	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7530	-310	5	-3.95	363309550	47879	52.19	7920	8050	7430	10190	5490	7840	7588.08	5.17	0	10978	8573	8206	7903	7536	7233	8390	7720	28	2350	500	4860	10	1	5694970	429	22.34	2.98	12	0.84	337.00	2530.00	46400	20240223	-83.77	6160	20241115	22.24	46400	-83.77	20240223	6160	22.24	20241115	46400	-83.77	20240223	6160	22.24	20241115	1.76	N	360350	500	28 억	294341	N	N	N	N
102	20241212	121135	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7620	-220	5	-2.81	297672390	39154	42.68	7920	8050	7430	10190	5490	7840	7602.60	5.17	0	9980	8573	8206	7903	7536	7233	8390	7720	28	2350	500	4860	10	1	5694970	434	22.61	3.01	12	0.69	337.00	2530.00	46400	20240223	-83.58	6160	20241115	23.70	46400	-83.58	20240223	6160	23.70	20241115	46400	-83.58	20240223	6160	23.70	20241115	1.76	N	360350	500	28 억	294341	N	N	N	N
103	20241212	111146	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7590	-250	5	-3.19	268773270	35374	38.56	7920	8050	7430	10190	5490	7840	7598.05	5.17	0	13007	8573	8206	7903	7536	7233	8390	7720	28	2350	500	4860	10	1	5694970	432	22.52	3.00	12	0.62	337.00	2530.00	46400	20240223	-83.64	6160	20241115	23.21	46400	-83.64	20240223	6160	23.21	20241115	46400	-83.64	20240223	6160	23.21	20241115	1.76	N	360350	500	28 억	294341	N	N	N	N
104	20241212	101144	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7740	-100	5	-1.28	51479190	6577	7.17	7920	8050	7710	10190	5490	7840	7827.15	5.17	0	-605	8573	8206	7903	7536	7233	8390	7720	28	2350	500	4860	10	1	5694970	441	22.97	3.06	12	0.12	337.00	2530.00	46400	20240223	-83.32	6160	20241115	25.65	46400	-83.32	20240223	6160	25.65	20241115	46400	-83.32	20240223	6160	25.65	20241115	1.76	N	360350	500	28 억	294341	N	N	N	N
105	20241212	091155	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7950	110	2	1.40	12373290	1555	1.69	7920	8050	7850	10190	5490	7840	7957.10	5.17	0	30	8573	8206	7903	7536	7233	8390	7720	28	2350	500	4860	10	1	5694970	453	23.59	3.14	12	0.03	337.00	2530.00	46400	20240223	-82.87	6160	20241115	29.06	46400	-82.87	20240223	6160	29.06	20241115	46400	-82.87	20240223	6160	29.06	20241115	1.76	N	360350	500	28 억	294341	N	N	N	N
106	20241211	161148	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7840	90	2	1.16	722941370	91733	171.22	7750	8270	7600	10070	5430	7750	7880.95	4.63	0	31088	8410	8080	7690	7360	6970	8245	7525	28	2320	500	4800	10	1	5694970	446	23.26	3.10	12	1.61	337.00	2530.00	46400	20240223	-83.10	6160	20241115	27.27	46400	-83.10	20240223	6160	27.27	20241115	46400	-83.10	20240223	6160	27.27	20241115	1.81	N	360350	500	28 억	263595	N	N	N	N
107	20241211	151110	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7870	120	2	1.55	666778200	84508	157.73	7750	8270	7600	10070	5430	7750	7890.12	4.63	0	28862	8410	8080	7690	7360	6970	8245	7525	28	2320	500	4800	10	1	5694970	448	23.35	3.11	12	1.48	337.00	2530.00	46400	20240223	-83.04	6160	20241115	27.76	46400	-83.04	20240223	6160	27.76	20241115	46400	-83.04	20240223	6160	27.76	20241115	1.81	N	360350	500	28 억	263595	N	N	N	N
108	20241211	141156	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7700	-50	5	-0.65	554450170	70103	130.85	7750	8270	7600	10070	5430	7750	7909.08	4.63	0	24884	8410	8080	7690	7360	6970	8245	7525	28	2320	500	4800	10	1	5694970	439	22.85	3.04	12	1.23	337.00	2530.00	46400	20240223	-83.41	6160	20241115	25.00	46400	-83.41	20240223	6160	25.00	20241115	46400	-83.41	20240223	6160	25.00	20241115	1.81	N	360350	500	28 억	263595	N	N	N	N
109	20241211	131158	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7930	180	2	2.32	347646200	43368	80.95	7750	8270	7600	10070	5430	7750	8016.19	4.63	0	10437	8410	8080	7690	7360	6970	8245	7525	28	2320	500	4800	10	1	5694970	452	23.53	3.13	12	0.76	337.00	2530.00	46400	20240223	-82.91	6160	20241115	28.73	46400	-82.91	20240223	6160	28.73	20241115	46400	-82.91	20240223	6160	28.73	20241115	1.81	N	360350	500	28 억	263595	N	N	N	N
110	20241211	121159	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7960	210	2	2.71	335824780	41876	78.16	7750	8270	7600	10070	5430	7750	8019.50	4.63	0	11010	8410	8080	7690	7360	6970	8245	7525	28	2320	500	4800	10	1	5694970	453	23.62	3.15	12	0.74	337.00	2530.00	46400	20240223	-82.84	6160	20241115	29.22	46400	-82.84	20240223	6160	29.22	20241115	46400	-82.84	20240223	6160	29.22	20241115	1.81	N	360350	500	28 억	263595	N	N	N	N
111	20241211	111154	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7860	110	2	1.42	319241970	39785	74.26	7750	8270	7600	10070	5430	7750	8024.18	4.63	0	12800	8410	8080	7690	7360	6970	8245	7525	28	2320	500	4800	10	1	5694970	448	23.32	3.11	12	0.70	337.00	2530.00	46400	20240223	-83.06	6160	20241115	27.60	46400	-83.06	20240223	6160	27.60	20241115	46400	-83.06	20240223	6160	27.60	20241115	1.81	N	360350	500	28 억	263595	N	N	N	N
112	20241211	101155	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8050	300	2	3.87	225292790	27957	52.18	7750	8270	7600	10070	5430	7750	8058.55	4.63	0	9207	8410	8080	7690	7360	6970	8245	7525	28	2320	500	4800	10	1	5694970	458	23.89	3.18	12	0.49	337.00	2530.00	46400	20240223	-82.65	6160	20241115	30.68	46400	-82.65	20240223	6160	30.68	20241115	46400	-82.65	20240223	6160	30.68	20241115	1.81	N	360350	500	28 억	263595	N	N	N	N
113	20241211	091201	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7880	130	2	1.68	17095070	2221	4.15	7750	7880	7600	10070	5430	7750	7697.01	4.63	0	1396	8410	8080	7690	7360	6970	8245	7525	28	2320	500	4800	10	1	5694970	449	23.38	3.11	12	0.04	337.00	2530.00	46400	20240223	-83.02	6160	20241115	27.92	46400	-83.02	20240223	6160	27.92	20241115	46400	-83.02	20240223	6160	27.92	20241115	1.81	N	360350	500	28 억	263595	N	N	N	N
114	20241210	161145	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7750	390	2	5.30	417341550	53575	132.61	7300	8020	7300	9560	5160	7360	7789.86	4.22	0	23950	7986	7672	7456	7142	6926	7565	7035	28	2200	500	4560	10	1	5671970	440	23.00	3.06	12	0.94	337.00	2530.00	46400	20240223	-83.30	6160	20241115	25.81	46400	-83.30	20240223	6160	25.81	20241115	46400	-83.30	20240223	6160	25.81	20241115	1.79	N	360350	500	28 억	239594	N	N	N	N
115	20241210	151147	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7740	380	2	5.16	399092810	51219	126.78	7300	8020	7300	9560	5160	7360	7791.89	4.22	0	23624	7986	7672	7456	7142	6926	7565	7035	28	2200	500	4560	10	1	5671970	439	22.97	3.06	12	0.90	337.00	2530.00	46400	20240223	-83.32	6160	20241115	25.65	46400	-83.32	20240223	6160	25.65	20241115	46400	-83.32	20240223	6160	25.65	20241115	1.79	N	360350	500	28 억	239594	N	N	N	N
116	20241210	141147	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7750	390	2	5.30	360691210	46222	114.41	7300	8020	7300	9560	5160	7360	7803.45	4.22	0	20895	7986	7672	7456	7142	6926	7565	7035	28	2200	500	4560	10	1	5671970	440	23.00	3.06	12	0.81	337.00	2530.00	46400	20240223	-83.30	6160	20241115	25.81	46400	-83.30	20240223	6160	25.81	20241115	46400	-83.30	20240223	6160	25.81	20241115	1.79	N	360350	500	28 억	239594	N	N	N	N
117	20241210	131149	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7710	350	2	4.76	352181240	45119	111.68	7300	8020	7300	9560	5160	7360	7805.61	4.22	0	20585	7986	7672	7456	7142	6926	7565	7035	28	2200	500	4560	10	1	5671970	437	22.88	3.05	12	0.80	337.00	2530.00	46400	20240223	-83.38	6160	20241115	25.16	46400	-83.38	20240223	6160	25.16	20241115	46400	-83.38	20240223	6160	25.16	20241115	1.79	N	360350	500	28 억	239594	N	N	N	N
118	20241210	121146	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7660	300	2	4.08	347537400	44513	110.18	7300	8020	7300	9560	5160	7360	7807.55	4.22	0	20597	7986	7672	7456	7142	6926	7565	7035	28	2200	500	4560	10	1	5671970	434	22.73	3.03	12	0.78	337.00	2530.00	46400	20240223	-83.49	6160	20241115	24.35	46400	-83.49	20240223	6160	24.35	20241115	46400	-83.49	20240223	6160	24.35	20241115	1.79	N	360350	500	28 억	239594	N	N	N	N
119	20241210	111146	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7710	350	2	4.76	337127620	43159	106.83	7300	8020	7300	9560	5160	7360	7811.29	4.22	0	20717	7986	7672	7456	7142	6926	7565	7035	28	2200	500	4560	10	1	5671970	437	22.88	3.05	12	0.76	337.00	2530.00	46400	20240223	-83.38	6160	20241115	25.16	46400	-83.38	20240223	6160	25.16	20241115	46400	-83.38	20240223	6160	25.16	20241115	1.79	N	360350	500	28 억	239594	N	N	N	N
120	20241210	101148	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7880	520	2	7.07	282720580	36149	89.48	7300	8020	7300	9560	5160	7360	7820.98	4.22	0	14886	7986	7672	7456	7142	6926	7565	7035	28	2200	500	4560	10	1	5671970	447	23.38	3.11	12	0.64	337.00	2530.00	46400	20240223	-83.02	6160	20241115	27.92	46400	-83.02	20240223	6160	27.92	20241115	46400	-83.02	20240223	6160	27.92	20241115	1.79	N	360350	500	28 억	239594	N	N	N	N
121	20241210	091154	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7620	260	2	3.53	29811040	3913	9.69	7300	7680	7300	9560	5160	7360	7618.46	4.22	0	790	7986	7672	7456	7142	6926	7565	7035	28	2200	500	4560	10	1	5671970	432	22.61	3.01	12	0.07	337.00	2530.00	46400	20240223	-83.58	6160	20241115	23.70	46400	-83.58	20240223	6160	23.70	20241115	46400	-83.58	20240223	6160	23.70	20241115	1.79	N	360350	500	28 억	239594	N	N	N	N
122	20241209	161143	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7360	-560	5	-7.07	298186440	40378	20.39	7770	7770	7240	10290	5550	7920	7384.88	4.29	0	-4340	9313	8616	7993	7296	6673	8305	6985	28	2370	500	4910	10	1	5671970	417	21.84	2.91	12	0.71	337.00	2530.00	46400	20240223	-84.14	6160	20241115	19.48	46400	-84.14	20240223	6160	19.48	20241115	46400	-84.14	20240223	6160	19.48	20241115	1.76	N	360350	500	28 억	243374	N	N	N	N
123	20241209	151145	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7300	-620	5	-7.83	260494630	35227	17.79	7770	7770	7240	10290	5550	7920	7394.74	4.29	0	-2338	9313	8616	7993	7296	6673	8305	6985	28	2370	500	4910	10	1	5671970	414	21.66	2.89	12	0.62	337.00	2530.00	46400	20240223	-84.27	6160	20241115	18.51	46400	-84.27	20240223	6160	18.51	20241115	46400	-84.27	20240223	6160	18.51	20241115	1.76	N	360350	500	28 억	243374	N	N	N	N
124	20241209	141144	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7300	-620	5	-7.83	220518010	29779	15.04	7770	7770	7240	10290	5550	7920	7405.15	4.29	0	-2978	9313	8616	7993	7296	6673	8305	6985	28	2370	500	4910	10	1	5671970	414	21.66	2.89	12	0.53	337.00	2530.00	46400	20240223	-84.27	6160	20241115	18.51	46400	-84.27	20240223	6160	18.51	20241115	46400	-84.27	20240223	6160	18.51	20241115	1.76	N	360350	500	28 억	243374	N	N	N	N
125	20241209	131148	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7290	-630	5	-7.95	186420760	25106	12.68	7770	7770	7240	10290	5550	7920	7425.35	4.29	0	-2014	9313	8616	7993	7296	6673	8305	6985	28	2370	500	4910	10	1	5671970	413	21.63	2.88	12	0.44	337.00	2530.00	46400	20240223	-84.29	6160	20241115	18.34	46400	-84.29	20240223	6160	18.34	20241115	46400	-84.29	20240223	6160	18.34	20241115	1.76	N	360350	500	28 억	243374	N	N	N	N
126	20241209	121144	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7480	-440	5	-5.56	135925700	18214	9.20	7770	7770	7350	10290	5550	7920	7462.70	4.29	0	-2212	9313	8616	7993	7296	6673	8305	6985	28	2370	500	4910	10	1	5671970	424	22.20	2.96	12	0.32	337.00	2530.00	46400	20240223	-83.88	6160	20241115	21.43	46400	-83.88	20240223	6160	21.43	20241115	46400	-83.88	20240223	6160	21.43	20241115	1.76	N	360350	500	28 억	243374	N	N	N	N
127	20241209	111145	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7380	-540	5	-6.82	115536170	15455	7.81	7770	7770	7370	10290	5550	7920	7475.65	4.29	0	-2320	9313	8616	7993	7296	6673	8305	6985	28	2370	500	4910	10	1	5671970	419	21.90	2.92	12	0.27	337.00	2530.00	46400	20240223	-84.09	6160	20241115	19.81	46400	-84.09	20240223	6160	19.81	20241115	46400	-84.09	20240223	6160	19.81	20241115	1.76	N	360350	500	28 억	243374	N	N	N	N
128	20241209	101141	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7420	-500	5	-6.31	90654080	12101	6.11	7770	7770	7400	10290	5550	7920	7491.45	4.29	0	-2188	9313	8616	7993	7296	6673	8305	6985	28	2370	500	4910	10	1	5671970	421	22.02	2.93	12	0.21	337.00	2530.00	46400	20240223	-84.01	6160	20241115	20.45	46400	-84.01	20240223	6160	20.45	20241115	46400	-84.01	20240223	6160	20.45	20241115	1.76	N	360350	500	28 억	243374	N	N	N	N
129	20241209	091135	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7520	-400	5	-5.05	14517310	1908	0.96	7770	7770	7510	10290	5550	7920	7608.65	4.29	0	-839	9313	8616	7993	7296	6673	8305	6985	28	2370	500	4910	10	1	5671970	427	22.31	2.97	12	0.03	337.00	2530.00	46400	20240223	-83.79	6160	20241115	22.08	46400	-83.79	20240223	6160	22.08	20241115	46400	-83.79	20240223	6160	22.08	20241115	1.76	N	360350	500	28 억	243374	N	N	N	N
130	20241206	161134	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7920	-160	5	-1.98	1606526350	197992	244.33	8180	8690	7370	10500	5660	8080	8114.11	4.49	0	-11467	8660	8370	7880	7590	7100	8515	7735	28	2420	500	5000	10	1	5671970	449	23.50	3.13	12	3.49	337.00	2530.00	46400	20240223	-82.93	6160	20241115	28.57	46400	-82.93	20240223	6160	28.57	20241115	46400	-82.93	20240223	6160	28.57	20241115	1.79	N	360350	500	28 억	254625	N	N	N	N
131	20241206	151139	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7630	-450	5	-5.57	1534413800	188820	233.01	8180	8690	7370	10500	5660	8080	8126.33	4.49	0	-9084	8660	8370	7880	7590	7100	8515	7735	28	2420	500	5000	10	1	5671970	433	22.64	3.02	12	3.33	337.00	2530.00	46400	20240223	-83.56	6160	20241115	23.86	46400	-83.56	20240223	6160	23.86	20241115	46400	-83.56	20240223	6160	23.86	20241115	1.79	N	360350	500	28 억	254625	N	N	N	N
132	20241206	141135	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7590	-490	5	-6.06	1484088540	182286	224.95	8180	8690	7370	10500	5660	8080	8141.54	4.49	0	-9222	8660	8370	7880	7590	7100	8515	7735	28	2420	500	5000	10	1	5671970	431	22.52	3.00	12	3.21	337.00	2530.00	46400	20240223	-83.64	6160	20241115	23.21	46400	-83.64	20240223	6160	23.21	20241115	46400	-83.64	20240223	6160	23.21	20241115	1.79	N	360350	500	28 억	254625	N	N	N	N
133	20241206	131136	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7630	-450	5	-5.57	1464113000	179649	221.69	8180	8690	7370	10500	5660	8080	8149.85	4.49	0	-8598	8660	8370	7880	7590	7100	8515	7735	28	2420	500	5000	10	1	5671970	433	22.64	3.02	12	3.17	337.00	2530.00	46400	20240223	-83.56	6160	20241115	23.86	46400	-83.56	20240223	6160	23.86	20241115	46400	-83.56	20240223	6160	23.86	20241115	1.79	N	360350	500	28 억	254625	N	N	N	N
134	20241206	121128	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7620	-460	5	-5.69	1455620190	178529	220.31	8180	8690	7370	10500	5660	8080	8153.41	4.49	0	-8790	8660	8370	7880	7590	7100	8515	7735	28	2420	500	5000	10	1	5671970	432	22.61	3.01	12	3.15	337.00	2530.00	46400	20240223	-83.58	6160	20241115	23.70	46400	-83.58	20240223	6160	23.70	20241115	46400	-83.58	20240223	6160	23.70	20241115	1.79	N	360350	500	28 억	254625	N	N	N	N
135	20241206	111126	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7560	-520	5	-6.44	1412278020	172860	213.32	8180	8690	7370	10500	5660	8080	8170.07	4.49	0	-6855	8660	8370	7880	7590	7100	8515	7735	28	2420	500	5000	10	1	5671970	429	22.43	2.99	12	3.05	337.00	2530.00	46400	20240223	-83.71	6160	20241115	22.73	46400	-83.71	20240223	6160	22.73	20241115	46400	-83.71	20240223	6160	22.73	20241115	1.79	N	360350	500	28 억	254625	N	N	N	N
136	20241206	101126	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7750	-330	5	-4.08	1115724620	133422	164.65	8180	8690	7580	10500	5660	8080	8362.37	4.49	0	-4827	8660	8370	7880	7590	7100	8515	7735	28	2420	500	5000	10	1	5671970	440	23.00	3.06	12	2.35	337.00	2530.00	46400	20240223	-83.30	6160	20241115	25.81	46400	-83.30	20240223	6160	25.81	20241115	46400	-83.30	20240223	6160	25.81	20241115	1.79	N	360350	500	28 억	254625	N	N	N	N
137	20241206	091136	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8540	460	2	5.69	432475570	50772	62.65	8180	8680	8120	10500	5660	8080	8517.99	4.49	0	2276	8660	8370	7880	7590	7100	8515	7735	28	2420	500	5000	10	1	5671970	484	25.34	3.38	12	0.90	337.00	2530.00	46400	20240223	-81.59	6160	20241115	38.64	46400	-81.59	20240223	6160	38.64	20241115	46400	-81.59	20240223	6160	38.64	20241115	1.79	N	360350	500	28 억	254625	N	N	N	N
138	20241205	161112	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8080	410	2	5.35	568840040	71851	211.78	7640	8170	7390	9970	5370	7670	7915.68	4.51	0	-875	7943	7806	7563	7426	7183	7685	7305	28	2300	500	4750	10	1	5671970	458	23.98	3.19	12	1.27	337.00	2530.00	46400	20240223	-82.59	6160	20241115	31.17	46400	-82.59	20240223	6160	31.17	20241115	46400	-82.59	20240223	6160	31.17	20241115	1.84	N	360350	500	28 억	255706	N	N	N	N
139	20241205	151120	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8080	410	2	5.35	536261080	67816	199.89	7640	8170	7390	9970	5370	7670	7907.59	4.51	0	-378	7943	7806	7563	7426	7183	7685	7305	28	2300	500	4750	10	1	5671970	458	23.98	3.19	12	1.20	337.00	2530.00	46400	20240223	-82.59	6160	20241115	31.17	46400	-82.59	20240223	6160	31.17	20241115	46400	-82.59	20240223	6160	31.17	20241115	1.84	N	360350	500	28 억	255706	N	N	N	N
140	20241205	141104	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8140	470	2	6.13	455672410	57867	170.56	7640	8170	7390	9970	5370	7670	7874.48	4.51	0	1730	7943	7806	7563	7426	7183	7685	7305	28	2300	500	4750	10	1	5671970	462	24.15	3.22	12	1.02	337.00	2530.00	46400	20240223	-82.46	6160	20241115	32.14	46400	-82.46	20240223	6160	32.14	20241115	46400	-82.46	20240223	6160	32.14	20241115	1.84	N	360350	500	28 억	255706	N	N	N	N
141	20241205	131116	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8020	350	2	4.56	339992510	43571	128.43	7640	8170	7390	9970	5370	7670	7803.18	4.51	0	-1714	7943	7806	7563	7426	7183	7685	7305	28	2300	500	4750	10	1	5671970	455	23.80	3.17	12	0.77	337.00	2530.00	46400	20240223	-82.72	6160	20241115	30.19	46400	-82.72	20240223	6160	30.19	20241115	46400	-82.72	20240223	6160	30.19	20241115	1.84	N	360350	500	28 억	255706	N	N	N	N
142	20241205	121114	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7970	300	2	3.91	300746430	38673	113.99	7640	8170	7390	9970	5370	7670	7776.65	4.51	0	-2222	7943	7806	7563	7426	7183	7685	7305	28	2300	500	4750	10	1	5671970	452	23.65	3.15	12	0.68	337.00	2530.00	46400	20240223	-82.82	6160	20241115	29.38	46400	-82.82	20240223	6160	29.38	20241115	46400	-82.82	20240223	6160	29.38	20241115	1.84	N	360350	500	28 억	255706	N	N	N	N
143	20241205	111113	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7710	40	2	0.52	117395500	15527	45.77	7640	7850	7390	9970	5370	7670	7560.73	4.51	0	-1684	7943	7806	7563	7426	7183	7685	7305	28	2300	500	4750	10	1	5671970	437	22.88	3.05	12	0.27	337.00	2530.00	46400	20240223	-83.38	6160	20241115	25.16	46400	-83.38	20240223	6160	25.16	20241115	46400	-83.38	20240223	6160	25.16	20241115	1.84	N	360350	500	28 억	255706	N	N	N	N
144	20241205	101112	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7490	-180	5	-2.35	73356290	9782	28.83	7640	7670	7390	9970	5370	7670	7499.11	4.51	0	-1984	7943	7806	7563	7426	7183	7685	7305	28	2300	500	4750	10	1	5671970	425	22.23	2.96	12	0.17	337.00	2530.00	46400	20240223	-83.86	6160	20241115	21.59	46400	-83.86	20240223	6160	21.59	20241115	46400	-83.86	20240223	6160	21.59	20241115	1.84	N	360350	500	28 억	255706	N	N	N	N
145	20241205	091119	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7520	-150	5	-1.96	36813700	4867	14.35	7640	7670	7450	9970	5370	7670	7563.94	4.51	0	-381	7943	7806	7563	7426	7183	7685	7305	28	2300	500	4750	10	1	5671970	427	22.31	2.97	12	0.09	337.00	2530.00	46400	20240223	-83.79	6160	20241115	22.08	46400	-83.79	20240223	6160	22.08	20241115	46400	-83.79	20240223	6160	22.08	20241115	1.84	N	360350	500	28 억	255706	N	N	N	N
146	20241204	161053	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7670	-130	5	-1.67	253328390	33897	83.54	7700	7700	7320	10140	5460	7800	7473.46	4.56	0	-2749	8240	8020	7830	7610	7420	7925	7515	28	2340	500	4830	10	1	5671970	435	22.76	3.03	12	0.60	337.00	2530.00	46400	20240223	-83.47	6160	20241115	24.51	46400	-83.47	20240223	6160	24.51	20241115	46400	-83.47	20240223	6160	24.51	20241115	1.93	N	360350	500	28 억	258455	N	N	N	N
147	20241204	151056	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7430	-370	5	-4.74	216910280	29069	71.64	7700	7700	7320	10140	5460	7800	7461.91	4.56	0	-2008	8240	8020	7830	7610	7420	7925	7515	28	2340	500	4830	10	1	5671970	421	22.05	2.94	12	0.51	337.00	2530.00	46400	20240223	-83.99	6160	20241115	20.62	46400	-83.99	20240223	6160	20.62	20241115	46400	-83.99	20240223	6160	20.62	20241115	1.93	N	360350	500	28 억	258455	N	N	N	N
148	20241204	141057	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7390	-410	5	-5.26	161318150	21554	53.12	7700	7700	7320	10140	5460	7800	7484.37	4.56	0	-776	8240	8020	7830	7610	7420	7925	7515	28	2340	500	4830	10	1	5671970	419	21.93	2.92	12	0.38	337.00	2530.00	46400	20240223	-84.07	6160	20241115	19.97	46400	-84.07	20240223	6160	19.97	20241115	46400	-84.07	20240223	6160	19.97	20241115	1.93	N	360350	500	28 억	258455	N	N	N	N
149	20241204	131051	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7410	-390	5	-5.00	134250660	17888	44.09	7700	7700	7320	10140	5460	7800	7505.07	4.56	0	-362	8240	8020	7830	7610	7420	7925	7515	28	2340	500	4830	10	1	5671970	420	21.99	2.93	12	0.32	337.00	2530.00	46400	20240223	-84.03	6160	20241115	20.29	46400	-84.03	20240223	6160	20.29	20241115	46400	-84.03	20240223	6160	20.29	20241115	1.93	N	360350	500	28 억	258455	N	N	N	N
150	20241204	121046	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7460	-340	5	-4.36	126842190	16892	41.63	7700	7700	7320	10140	5460	7800	7509.01	4.56	0	-194	8240	8020	7830	7610	7420	7925	7515	28	2340	500	4830	10	1	5671970	423	22.14	2.95	12	0.30	337.00	2530.00	46400	20240223	-83.92	6160	20241115	21.10	46400	-83.92	20240223	6160	21.10	20241115	46400	-83.92	20240223	6160	21.10	20241115	1.93	N	360350	500	28 억	258455	N	N	N	N
151	20241204	111035	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7450	-350	5	-4.49	96630660	12827	31.61	7700	7700	7320	10140	5460	7800	7533.38	4.56	0	508	8240	8020	7830	7610	7420	7925	7515	28	2340	500	4830	10	1	5671970	423	22.11	2.94	12	0.23	337.00	2530.00	46400	20240223	-83.94	6160	20241115	20.94	46400	-83.94	20240223	6160	20.94	20241115	46400	-83.94	20240223	6160	20.94	20241115	1.93	N	360350	500	28 억	258455	N	N	N	N
152	20241204	101037	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7470	-330	5	-4.23	76274520	10107	24.91	7700	7700	7320	10140	5460	7800	7546.70	4.56	0	906	8240	8020	7830	7610	7420	7925	7515	28	2340	500	4830	10	1	5671970	424	22.17	2.95	12	0.18	337.00	2530.00	46400	20240223	-83.90	6160	20241115	21.27	46400	-83.90	20240223	6160	21.27	20241115	46400	-83.90	20240223	6160	21.27	20241115	1.93	N	360350	500	28 억	258455	N	N	N	N
153	20241204	091057	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7650	-150	5	-1.92	19860830	2606	6.42	7700	7700	7320	10140	5460	7800	7621.19	4.56	0	-41	8240	8020	7830	7610	7420	7925	7515	28	2340	500	4830	10	1	5671970	434	22.70	3.02	12	0.05	337.00	2530.00	46400	20240223	-83.51	6160	20241115	24.19	46400	-83.51	20240223	6160	24.19	20241115	46400	-83.51	20240223	6160	24.19	20241115	1.93	N	360350	500	28 억	258455	N	N	N	N
154	20241203	161143	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7800	-60	5	-0.76	315244880	40537	125.00	7860	8050	7640	10210	5510	7860	7776.72	4.49	0	3574	8313	8086	7703	7476	7093	8200	7590	28	2350	500	4870	10	1	5671970	442	23.15	3.08	12	0.71	337.00	2530.00	46400	20240223	-83.19	6160	20241115	26.62	46400	-83.19	20240223	6160	26.62	20241115	46400	-83.19	20240223	6160	26.62	20241115	2.01	N	360350	500	28 억	254880	N	N	N	N
155	20241203	151226	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7780	-80	5	-1.02	287464900	36971	114.00	7860	8050	7640	10210	5510	7860	7775.42	4.49	0	4287	8313	8086	7703	7476	7093	8200	7590	28	2350	500	4870	10	1	5671970	441	23.09	3.08	12	0.65	337.00	2530.00	46400	20240223	-83.23	6160	20241115	26.30	46400	-83.23	20240223	6160	26.30	20241115	46400	-83.23	20240223	6160	26.30	20241115	2.01	N	360350	500	28 억	254880	N	N	N	N
156	20241203	141201	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7650	-210	5	-2.67	219381890	28212	86.99	7860	8050	7640	10210	5510	7860	7776.19	4.49	0	2591	8313	8086	7703	7476	7093	8200	7590	28	2350	500	4870	10	1	5671970	434	22.70	3.02	12	0.50	337.00	2530.00	46400	20240223	-83.51	6160	20241115	24.19	46400	-83.51	20240223	6160	24.19	20241115	46400	-83.51	20240223	6160	24.19	20241115	2.01	N	360350	500	28 억	254880	N	N	N	N
157	20241203	131202	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7770	-90	5	-1.15	148918990	19131	58.99	7860	8050	7640	10210	5510	7860	7784.17	4.49	0	2205	8313	8086	7703	7476	7093	8200	7590	28	2350	500	4870	10	1	5671970	441	23.06	3.07	12	0.34	337.00	2530.00	46400	20240223	-83.25	6160	20241115	26.14	46400	-83.25	20240223	6160	26.14	20241115	46400	-83.25	20240223	6160	26.14	20241115	2.01	N	360350	500	28 억	254880	N	N	N	N
158	20241203	121221	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7860	0	3	0.00	81295450	10451	32.23	7860	8050	7640	10210	5510	7860	7778.72	4.49	0	-165	8313	8086	7703	7476	7093	8200	7590	28	2350	500	4870	10	1	5671970	446	23.32	3.11	12	0.18	337.00	2530.00	46400	20240223	-83.06	6160	20241115	27.60	46400	-83.06	20240223	6160	27.60	20241115	46400	-83.06	20240223	6160	27.60	20241115	2.01	N	360350	500	28 억	254880	N	N	N	N
159	20241203	111152	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7860	0	3	0.00	74018460	9521	29.36	7860	8050	7640	10210	5510	7860	7774.23	4.49	0	-488	8313	8086	7703	7476	7093	8200	7590	28	2350	500	4870	10	1	5671970	446	23.32	3.11	12	0.17	337.00	2530.00	46400	20240223	-83.06	6160	20241115	27.60	46400	-83.06	20240223	6160	27.60	20241115	46400	-83.06	20240223	6160	27.60	20241115	2.01	N	360350	500	28 억	254880	N	N	N	N
160	20241203	101140	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7760	-100	5	-1.27	45625720	5883	18.14	7860	8050	7640	10210	5510	7860	7755.52	4.49	0	170	8313	8086	7703	7476	7093	8200	7590	28	2350	500	4870	10	1	5671970	440	23.03	3.07	12	0.10	337.00	2530.00	46400	20240223	-83.28	6160	20241115	25.97	46400	-83.28	20240223	6160	25.97	20241115	46400	-83.28	20240223	6160	25.97	20241115	2.01	N	360350	500	28 억	254880	N	N	N	N
161	20241203	091129	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7740	-120	5	-1.53	11932970	1513	4.67	7860	8050	7740	10210	5510	7860	7886.96	4.49	0	217	8313	8086	7703	7476	7093	8200	7590	28	2350	500	4870	10	1	5671970	439	22.97	3.06	12	0.03	337.00	2530.00	46400	20240223	-83.32	6160	20241115	25.65	46400	-83.32	20240223	6160	25.65	20241115	46400	-83.32	20240223	6160	25.65	20241115	2.01	N	360350	500	28 억	254880	N	N	N	N
162	20241202	161110	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7860	-10	5	-0.13	248911680	32149	79.02	7820	7930	7320	10230	5510	7870	7742.44	4.44	0	2797	8603	8236	8023	7656	7443	8130	7550	28	2360	500	4870	10	1	5671970	446	23.32	3.11	12	0.57	337.00	2530.00	46400	20240223	-83.06	6160	20241115	27.60	46400	-83.06	20240223	6160	27.60	20241115	46400	-83.06	20240223	6160	27.60	20241115	2.09	N	360350	500	28 억	252074	N	N	N	N
163	20241202	151311	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7780	-90	5	-1.14	204565810	26466	65.05	7820	7930	7320	10230	5510	7870	7729.38	4.44	0	4256	8603	8236	8023	7656	7443	8130	7550	28	2360	500	4870	10	1	5671970	441	23.09	3.08	12	0.47	337.00	2530.00	46400	20240223	-83.23	6160	20241115	26.30	46400	-83.23	20240223	6160	26.30	20241115	46400	-83.23	20240223	6160	26.30	20241115	2.09	N	360350	500	28 억	252074	N	N	N	N
164	20241202	141203	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7780	-90	5	-1.14	157849740	20478	50.33	7820	7930	7320	10230	5510	7870	7708.26	4.44	0	4813	8603	8236	8023	7656	7443	8130	7550	28	2360	500	4870	10	1	5671970	441	23.09	3.08	12	0.36	337.00	2530.00	46400	20240223	-83.23	6160	20241115	26.30	46400	-83.23	20240223	6160	26.30	20241115	46400	-83.23	20240223	6160	26.30	20241115	2.09	N	360350	500	28 억	252074	N	N	N	N
165	20241202	131126	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7590	-280	5	-3.56	113581700	14683	36.09	7820	7930	7320	10230	5510	7870	7735.59	4.44	0	1531	8603	8236	8023	7656	7443	8130	7550	28	2360	500	4870	10	1	5671970	431	22.52	3.00	12	0.26	337.00	2530.00	46400	20240223	-83.64	6160	20241115	23.21	46400	-83.64	20240223	6160	23.21	20241115	46400	-83.64	20240223	6160	23.21	20241115	2.09	N	360350	500	28 억	252074	N	N	N	N
166	20241202	121158	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7650	-220	5	-2.80	100995020	13034	32.04	7820	7930	7320	10230	5510	7870	7748.58	4.44	0	751	8603	8236	8023	7656	7443	8130	7550	28	2360	500	4870	10	1	5671970	434	22.70	3.02	12	0.23	337.00	2530.00	46400	20240223	-83.51	6160	20241115	24.19	46400	-83.51	20240223	6160	24.19	20241115	46400	-83.51	20240223	6160	24.19	20241115	2.09	N	360350	500	28 억	252074	N	N	N	N
167	20241202	111052	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7810	-60	5	-0.76	48214430	6161	15.14	7820	7930	7740	10230	5510	7870	7825.75	4.44	0	-850	8603	8236	8023	7656	7443	8130	7550	28	2360	500	4870	10	1	5671970	443	23.18	3.09	12	0.11	337.00	2530.00	46400	20240223	-83.17	6160	20241115	26.79	46400	-83.17	20240223	6160	26.79	20241115	46400	-83.17	20240223	6160	26.79	20241115	2.09	N	360350	500	28 억	252074	N	N	N	N
168	20241202	101103	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7810	-60	5	-0.76	27603640	3523	8.66	7820	7930	7800	10230	5510	7870	7835.27	4.44	0	-868	8603	8236	8023	7656	7443	8130	7550	28	2360	500	4870	10	1	5671970	443	23.18	3.09	12	0.06	337.00	2530.00	46400	20240223	-83.17	6160	20241115	26.79	46400	-83.17	20240223	6160	26.79	20241115	46400	-83.17	20240223	6160	26.79	20241115	2.09	N	360350	500	28 억	252074	N	N	N	N
169	20241202	091058	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7850	-20	5	-0.25	2517560	321	0.79	7820	7930	7820	10230	5510	7870	7842.87	4.44	0	86	8603	8236	8023	7656	7443	8130	7550	28	2360	500	4870	10	1	5671970	445	23.29	3.10	12	0.01	337.00	2530.00	46400	20240223	-83.08	6160	20241115	27.44	46400	-83.08	20240223	6160	27.44	20241115	46400	-83.08	20240223	6160	27.44	20241115	2.09	N	360350	500	28 억	252074	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History