KissMeData/389650/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

77 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	161323	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	41000	850	2	2.12	6279171550	153762	61.97	40000	41500	39500	52100	28150	40150	40837.75	9.35	2101	-2743	44750	42450	41200	38900	37650	41825	38275	40	11950	500	28100	50	1	8086686	3316	-37.65	-48.46	12	1.90	-1089.00	-846.00	48800	20241129	-15.98	21400	20240821	91.59	48800	-15.98	20241129	21400	91.59	20240821	48800	-15.98	20241129	21400	91.59	20240821	1.59	N	389650	500	40 억	756006	N	N	42	N	N
3	20241231	151307	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	41000	850	2	2.12	6279171550	153762	61.97	40000	41500	39500	52100	28150	40150	40837.75	9.35	2101	-2743	44750	42450	41200	38900	37650	41825	38275	40	11950	500	28100	50	1	8086686	3316	-37.65	-48.46	12	1.90	-1089.00	-846.00	48800	20241129	-15.98	21400	20240821	91.59	48800	-15.98	20241129	21400	91.59	20240821	48800	-15.98	20241129	21400	91.59	20240821	1.59	N	389650	500	40 억	756006	N	N	42	N	N
4	20241231	141319	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	41000	850	2	2.12	6279171550	153762	61.97	40000	41500	39500	52100	28150	40150	40837.75	9.35	2101	-2743	44750	42450	41200	38900	37650	41825	38275	40	11950	500	28100	50	1	8086686	3316	-37.65	-48.46	12	1.90	-1089.00	-846.00	48800	20241129	-15.98	21400	20240821	91.59	48800	-15.98	20241129	21400	91.59	20240821	48800	-15.98	20241129	21400	91.59	20240821	1.59	N	389650	500	40 억	756006	N	N	42	N	N
5	20241231	131323	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	41000	850	2	2.12	6279171550	153762	61.97	40000	41500	39500	52100	28150	40150	40837.75	9.35	2101	-2743	44750	42450	41200	38900	37650	41825	38275	40	11950	500	28100	50	1	8086686	3316	-37.65	-48.46	12	1.90	-1089.00	-846.00	48800	20241129	-15.98	21400	20240821	91.59	48800	-15.98	20241129	21400	91.59	20240821	48800	-15.98	20241129	21400	91.59	20240821	1.59	N	389650	500	40 억	756006	N	N	42	N	N
6	20241231	121321	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	41000	850	2	2.12	6279171550	153762	61.97	40000	41500	39500	52100	28150	40150	40837.75	9.35	2101	-2743	44750	42450	41200	38900	37650	41825	38275	40	11950	500	28100	50	1	8086686	3316	-37.65	-48.46	12	1.90	-1089.00	-846.00	48800	20241129	-15.98	21400	20240821	91.59	48800	-15.98	20241129	21400	91.59	20240821	48800	-15.98	20241129	21400	91.59	20240821	1.59	N	389650	500	40 억	756006	N	N	42	N	N
7	20241231	111321	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	41000	850	2	2.12	6279171550	153762	61.97	40000	41500	39500	52100	28150	40150	40837.75	9.35	2101	-2743	44750	42450	41200	38900	37650	41825	38275	40	11950	500	28100	50	1	8086686	3316	-37.65	-48.46	12	1.90	-1089.00	-846.00	48800	20241129	-15.98	21400	20240821	91.59	48800	-15.98	20241129	21400	91.59	20240821	48800	-15.98	20241129	21400	91.59	20240821	1.59	N	389650	500	40 억	756006	N	N	42	N	N
8	20241231	101314	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	41000	850	2	2.12	6279171550	153762	61.97	40000	41500	39500	52100	28150	40150	40837.75	9.35	2101	-2743	44750	42450	41200	38900	37650	41825	38275	40	11950	500	28100	50	1	8086686	3316	-37.65	-48.46	12	1.90	-1089.00	-846.00	48800	20241129	-15.98	21400	20240821	91.59	48800	-15.98	20241129	21400	91.59	20240821	48800	-15.98	20241129	21400	91.59	20240821	1.59	N	389650	500	40 억	756006	N	N	42	N	N
9	20241231	091317	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	41000	850	2	2.12	6279171550	153762	61.97	40000	41500	39500	52100	28150	40150	40837.75	9.35	2101	-2743	44750	42450	41200	38900	37650	41825	38275	40	11950	500	28100	50	1	8086686	3316	-37.65	-48.46	12	1.90	-1089.00	-846.00	48800	20241129	-15.98	21400	20240821	91.59	48800	-15.98	20241129	21400	91.59	20240821	48800	-15.98	20241129	21400	91.59	20240821	1.59	N	389650	500	40 억	756006	N	N	42	N	N
10	20241230	161313	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	41000	850	2	2.12	6229308650	152539	61.48	40000	41500	39500	52100	28150	40150	40837.75	9.32	0	-2743	44750	42450	41200	38900	37650	41825	38275	40	11950	500	28100	50	1	8086686	3316	-37.65	-48.46	12	1.89	-1089.00	-846.00	48800	20241129	-15.98	21400	20240821	91.59	48800	-15.98	20241129	21400	91.59	20240821	48800	-15.98	20241129	21400	91.59	20240821	1.59	N	389650	500	40 억	753905	N	N	42	N	N
11	20241230	151318	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	41150	1000	2	2.49	5912083450	144824	58.37	40000	41500	39500	52100	28150	40150	40823.08	9.32	0	-1116	44750	42450	41200	38900	37650	41825	38275	40	11950	500	28100	50	1	8086686	3328	-37.79	-48.64	12	1.79	-1089.00	-846.00	48800	20241129	-15.68	21400	20240821	92.29	48800	-15.68	20241129	21400	92.29	20240821	48800	-15.68	20241129	21400	92.29	20240821	1.59	N	389650	500	40 억	753905	N	N	267	N	N
12	20241230	141317	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	40750	600	2	1.49	5011126950	122860	49.52	40000	41500	39500	52100	28150	40150	40787.90	9.32	0	-1702	44750	42450	41200	38900	37650	41825	38275	40	11950	500	28100	50	1	8086686	3295	-37.42	-48.17	12	1.52	-1089.00	-846.00	48800	20241129	-16.50	21400	20240821	90.42	48800	-16.50	20241129	21400	90.42	20240821	48800	-16.50	20241129	21400	90.42	20240821	1.59	N	389650	500	40 억	753905	N	N	267	N	N
13	20241230	131319	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	41100	950	2	2.37	3876800250	95075	38.32	40000	41500	39500	52100	28150	40150	40777.00	9.32	0	-8634	44750	42450	41200	38900	37650	41825	38275	40	11950	500	28100	50	1	8086686	3324	-37.74	-48.58	12	1.18	-1089.00	-846.00	48800	20241129	-15.78	21400	20240821	92.06	48800	-15.78	20241129	21400	92.06	20240821	48800	-15.78	20241129	21400	92.06	20240821	1.59	N	389650	500	40 억	753905	N	N	267	N	N
14	20241230	121314	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	40700	550	2	1.37	3272433100	80346	32.38	40000	41500	39500	52100	28150	40150	40730.10	9.32	0	-12339	44750	42450	41200	38900	37650	41825	38275	40	11950	500	28100	50	1	8086686	3291	-37.37	-48.11	12	0.99	-1089.00	-846.00	48800	20241129	-16.60	21400	20240821	90.19	48800	-16.60	20241129	21400	90.19	20240821	48800	-16.60	20241129	21400	90.19	20240821	1.59	N	389650	500	40 억	753905	N	N	267	N	N
15	20241230	111315	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	40950	800	2	1.99	2875567850	70635	28.47	40000	41500	39500	52100	28150	40150	40711.16	9.32	0	-9379	44750	42450	41200	38900	37650	41825	38275	40	11950	500	28100	50	1	8086686	3311	-37.60	-48.40	12	0.87	-1089.00	-846.00	48800	20241129	-16.09	21400	20240821	91.36	48800	-16.09	20241129	21400	91.36	20240821	48800	-16.09	20241129	21400	91.36	20240821	1.59	N	389650	500	40 억	753905	N	N	267	N	N
16	20241230	101313	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	40650	500	2	1.25	2405038700	59124	23.83	40000	41500	39500	52100	28150	40150	40678.91	9.32	0	-5945	44750	42450	41200	38900	37650	41825	38275	40	11950	500	28100	50	1	8086686	3287	-37.33	-48.05	12	0.73	-1089.00	-846.00	48800	20241129	-16.70	21400	20240821	89.95	48800	-16.70	20241129	21400	89.95	20240821	48800	-16.70	20241129	21400	89.95	20240821	1.59	N	389650	500	40 억	753905	N	N	267	N	N
17	20241230	091319	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	40450	300	2	0.75	448861900	11200	4.51	40000	40700	39500	52100	28150	40150	40076.19	9.32	0	-805	44750	42450	41200	38900	37650	41825	38275	40	11950	500	28100	50	1	8086686	3271	-37.14	-47.81	12	0.14	-1089.00	-846.00	48800	20241129	-17.11	21400	20240821	89.02	48800	-17.11	20241129	21400	89.02	20240821	48800	-17.11	20241129	21400	89.02	20240821	1.59	N	389650	500	40 억	753905	N	N	267	N	N
18	20241227	161309	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	40150	-3200	5	-7.38	10109038850	244998	158.01	43050	43500	39950	56300	30350	43350	41262.24	9.69	0	-32176	45783	44566	43533	42316	41283	44050	41800	40	12950	500	30340	50	1	8086686	3247	-36.87	-47.46	12	3.03	-1089.00	-846.00	48800	20241129	-17.73	21400	20240821	87.62	48800	-17.73	20241129	21400	87.62	20240821	48800	-17.73	20241129	21400	87.62	20240821	1.66	N	389650	500	40 억	783741	N	N	267	N	N
19	20241227	151309	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	40450	-2900	5	-6.69	9530287700	230653	148.76	43050	43500	39950	56300	30350	43350	41316.88	9.69	0	-31767	45783	44566	43533	42316	41283	44050	41800	40	12950	500	30340	50	1	8086686	3271	-37.14	-47.81	12	2.85	-1089.00	-846.00	48800	20241129	-17.11	21400	20240821	89.02	48800	-17.11	20241129	21400	89.02	20240821	48800	-17.11	20241129	21400	89.02	20240821	1.66	N	389650	500	40 억	783741	N	N	241	N	N
20	20241227	141312	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	40400	-2950	5	-6.81	8050927950	193903	125.06	43050	43500	40200	56300	30350	43350	41518.41	9.69	0	-27656	45783	44566	43533	42316	41283	44050	41800	40	12950	500	30340	50	1	8086686	3267	-37.10	-47.75	12	2.40	-1089.00	-846.00	48800	20241129	-17.21	21400	20240821	88.79	48800	-17.21	20241129	21400	88.79	20240821	48800	-17.21	20241129	21400	88.79	20240821	1.66	N	389650	500	40 억	783741	N	N	241	N	N
21	20241227	131309	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	40450	-2900	5	-6.69	7193798500	172706	111.39	43050	43500	40350	56300	30350	43350	41651.38	9.69	0	-24306	45783	44566	43533	42316	41283	44050	41800	40	12950	500	30340	50	1	8086686	3271	-37.14	-47.81	12	2.14	-1089.00	-846.00	48800	20241129	-17.11	21400	20240821	89.02	48800	-17.11	20241129	21400	89.02	20240821	48800	-17.11	20241129	21400	89.02	20240821	1.66	N	389650	500	40 억	783741	N	N	241	N	N
22	20241227	121310	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	40700	-2650	5	-6.11	6075092850	145222	93.66	43050	43500	40650	56300	30350	43350	41830.96	9.69	0	-21746	45783	44566	43533	42316	41283	44050	41800	40	12950	500	30340	50	1	8086686	3291	-37.37	-48.11	12	1.80	-1089.00	-846.00	48800	20241129	-16.60	21400	20240821	90.19	48800	-16.60	20241129	21400	90.19	20240821	48800	-16.60	20241129	21400	90.19	20240821	1.66	N	389650	500	40 억	783741	N	N	241	N	N
23	20241227	111309	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	41250	-2100	5	-4.84	4743922050	112862	72.79	43050	43500	41050	56300	30350	43350	42030.50	9.69	0	-14708	45783	44566	43533	42316	41283	44050	41800	40	12950	500	30340	50	1	8086686	3336	-37.88	-48.76	12	1.40	-1089.00	-846.00	48800	20241129	-15.47	21400	20240821	92.76	48800	-15.47	20241129	21400	92.76	20240821	48800	-15.47	20241129	21400	92.76	20240821	1.66	N	389650	500	40 억	783741	N	N	241	N	N
24	20241227	101309	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	42050	-1300	5	-3.00	2834162450	66853	43.12	43050	43500	41700	56300	30350	43350	42390.95	9.69	0	-2752	45783	44566	43533	42316	41283	44050	41800	40	12950	500	30340	50	1	8086686	3400	-38.61	-49.70	12	0.83	-1089.00	-846.00	48800	20241129	-13.83	21400	20240821	96.50	48800	-13.83	20241129	21400	96.50	20240821	48800	-13.83	20241129	21400	96.50	20240821	1.66	N	389650	500	40 억	783741	N	N	241	N	N
25	20241227	091314	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	42650	-700	5	-1.61	1223847500	28667	18.49	43050	43500	42350	56300	30350	43350	42687.02	9.69	0	4837	45783	44566	43533	42316	41283	44050	41800	40	12950	500	30340	50	1	8086686	3449	-39.16	-50.41	12	0.35	-1089.00	-846.00	48800	20241129	-12.60	21400	20240821	99.30	48800	-12.60	20241129	21400	99.30	20240821	48800	-12.60	20241129	21400	99.30	20240821	1.66	N	389650	500	40 억	783741	N	N	241	N	N
26	20241226	161303	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	43350	-650	5	-1.48	6695472700	153534	68.04	44250	44750	42500	57200	30800	44000	43609.59	9.56	0	11651	45833	44916	44033	43116	42233	45375	43575	40	13200	500	30800	50	1	8086686	3506	-39.81	-51.24	12	1.90	-1089.00	-846.00	48800	20241129	-11.17	21400	20240821	102.57	48800	-11.17	20241129	21400	102.57	20240821	48800	-11.17	20241129	21400	102.57	20240821	2.22	N	389650	500	40 억	773451	N	N	241	N	N
27	20241226	151300	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	43200	-800	5	-1.82	6112135100	140106	62.09	44250	44750	42500	57200	30800	44000	43625.08	9.56	0	8957	45833	44916	44033	43116	42233	45375	43575	40	13200	500	30800	50	1	8086686	3493	-39.67	-51.06	12	1.73	-1089.00	-846.00	48800	20241129	-11.48	21400	20240821	101.87	48800	-11.48	20241129	21400	101.87	20240821	48800	-11.48	20241129	21400	101.87	20240821	2.22	N	389650	500	40 억	773451	N	N	362	N	N
28	20241226	141259	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	43050	-950	5	-2.16	5453600850	124829	55.32	44250	44750	42500	57200	30800	44000	43688.57	9.56	0	8083	45833	44916	44033	43116	42233	45375	43575	40	13200	500	30800	50	1	8086686	3481	-39.53	-50.89	12	1.54	-1089.00	-846.00	48800	20241129	-11.78	21400	20240821	101.17	48800	-11.78	20241129	21400	101.17	20240821	48800	-11.78	20241129	21400	101.17	20240821	2.22	N	389650	500	40 억	773451	N	N	362	N	N
29	20241226	131300	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	43500	-500	5	-1.14	4056915550	92370	40.93	44250	44750	43300	57200	30800	44000	43920.27	9.56	0	3741	45833	44916	44033	43116	42233	45375	43575	40	13200	500	30800	50	1	8086686	3518	-39.94	-51.42	12	1.14	-1089.00	-846.00	48800	20241129	-10.86	21400	20240821	103.27	48800	-10.86	20241129	21400	103.27	20240821	48800	-10.86	20241129	21400	103.27	20240821	2.22	N	389650	500	40 억	773451	N	N	362	N	N
30	20241226	121257	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	43600	-400	5	-0.91	3619863600	82342	36.49	44250	44750	43300	57200	30800	44000	43961.33	9.56	0	3719	45833	44916	44033	43116	42233	45375	43575	40	13200	500	30800	50	1	8086686	3526	-40.04	-51.54	12	1.02	-1089.00	-846.00	48800	20241129	-10.66	21400	20240821	103.74	48800	-10.66	20241129	21400	103.74	20240821	48800	-10.66	20241129	21400	103.74	20240821	2.22	N	389650	500	40 억	773451	N	N	362	N	N
31	20241226	111256	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	43450	-550	5	-1.25	3183352700	72296	32.04	44250	44750	43450	57200	30800	44000	44032.21	9.56	0	1888	45833	44916	44033	43116	42233	45375	43575	40	13200	500	30800	50	1	8086686	3514	-39.90	-51.36	12	0.89	-1089.00	-846.00	48800	20241129	-10.96	21400	20240821	103.04	48800	-10.96	20241129	21400	103.04	20240821	48800	-10.96	20241129	21400	103.04	20240821	2.22	N	389650	500	40 억	773451	N	N	362	N	N
32	20241226	101259	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	44100	100	2	0.23	2471114950	56036	24.83	44250	44750	43500	57200	30800	44000	44098.70	9.56	0	6295	45833	44916	44033	43116	42233	45375	43575	40	13200	500	30800	50	1	8086686	3566	-40.50	-52.13	12	0.69	-1089.00	-846.00	48800	20241129	-9.63	21400	20240821	106.07	48800	-9.63	20241129	21400	106.07	20240821	48800	-9.63	20241129	21400	106.07	20240821	2.22	N	389650	500	40 억	773451	N	N	362	N	N
33	20241226	091256	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	44100	100	2	0.23	1152455950	26017	11.53	44250	44750	44000	57200	30800	44000	44296.27	9.56	0	1778	45833	44916	44033	43116	42233	45375	43575	40	13200	500	30800	50	1	8086686	3566	-40.50	-52.13	12	0.32	-1089.00	-846.00	48800	20241129	-9.63	21400	20240821	106.07	48800	-9.63	20241129	21400	106.07	20240821	48800	-9.63	20241129	21400	106.07	20240821	2.22	N	389650	500	40 억	773451	N	N	362	N	N
34	20241224	161258	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	44000	-100	5	-0.23	9893405100	223982	26.96	43850	44950	43150	57300	30900	44100	44171.79	9.39	0	11256	49366	46732	42116	39482	34866	48050	40800	40	13200	500	30870	50	1	8086686	3558	-40.40	-52.01	12	2.77	-1089.00	-846.00	48800	20241129	-9.84	21400	20240821	105.61	48800	-9.84	20241129	21400	105.61	20240821	48800	-9.84	20241129	21400	105.61	20240821	2.22	N	389650	500	40 억	759194	N	N	362	N	N
35	20241224	151258	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	44050	-50	5	-0.11	9524726400	215605	25.95	43850	44950	43150	57300	30900	44100	44177.05	9.39	0	9614	49366	46732	42116	39482	34866	48050	40800	40	13200	500	30870	50	1	8086686	3562	-40.45	-52.07	12	2.67	-1089.00	-846.00	48800	20241129	-9.73	21400	20240821	105.84	48800	-9.73	20241129	21400	105.84	20240821	48800	-9.73	20241129	21400	105.84	20240821	2.22	N	389650	500	40 억	759194	N	N	1282	N	N
36	20241224	141255	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	44100	0	3	0.00	8633253450	195401	23.52	43850	44950	43150	57300	30900	44100	44182.60	9.39	0	11914	49366	46732	42116	39482	34866	48050	40800	40	13200	500	30870	50	1	8086686	3566	-40.50	-52.13	12	2.42	-1089.00	-846.00	48800	20241129	-9.63	21400	20240821	106.07	48800	-9.63	20241129	21400	106.07	20240821	48800	-9.63	20241129	21400	106.07	20240821	2.22	N	389650	500	40 억	759194	N	N	1282	N	N
37	20241224	131256	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	44550	450	2	1.02	7661278350	173450	20.88	43850	44950	43150	57300	30900	44100	44170.30	9.39	0	13759	49366	46732	42116	39482	34866	48050	40800	40	13200	500	30870	50	1	8086686	3603	-40.91	-52.66	12	2.14	-1089.00	-846.00	48800	20241129	-8.71	21400	20240821	108.18	48800	-8.71	20241129	21400	108.18	20240821	48800	-8.71	20241129	21400	108.18	20240821	2.22	N	389650	500	40 억	759194	N	N	1282	N	N
38	20241224	121258	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	44500	400	2	0.91	6034298050	136955	16.49	43850	44750	43150	57300	30900	44100	44060.19	9.39	0	9919	49366	46732	42116	39482	34866	48050	40800	40	13200	500	30870	50	1	8086686	3599	-40.86	-52.60	12	1.69	-1089.00	-846.00	48800	20241129	-8.81	21400	20240821	107.94	48800	-8.81	20241129	21400	107.94	20240821	48800	-8.81	20241129	21400	107.94	20240821	2.22	N	389650	500	40 억	759194	N	N	1282	N	N
39	20241224	111257	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	43950	-150	5	-0.34	5248955500	119195	14.35	43850	44750	43150	57300	30900	44100	44036.25	9.39	0	8118	49366	46732	42116	39482	34866	48050	40800	40	13200	500	30870	50	1	8086686	3554	-40.36	-51.95	12	1.47	-1089.00	-846.00	48800	20241129	-9.94	21400	20240821	105.37	48800	-9.94	20241129	21400	105.37	20240821	48800	-9.94	20241129	21400	105.37	20240821	2.22	N	389650	500	40 억	759194	N	N	1282	N	N
40	20241224	101256	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	43850	-250	5	-0.57	4355013350	98938	11.91	43850	44750	43150	57300	30900	44100	44016.88	9.39	0	3347	49366	46732	42116	39482	34866	48050	40800	40	13200	500	30870	50	1	8086686	3546	-40.27	-51.83	12	1.22	-1089.00	-846.00	48800	20241129	-10.14	21400	20240821	104.91	48800	-10.14	20241129	21400	104.91	20240821	48800	-10.14	20241129	21400	104.91	20240821	2.22	N	389650	500	40 억	759194	N	N	1282	N	N
41	20241224	091303	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	44300	200	2	0.45	1574139000	35753	4.30	43850	44550	43600	57300	30900	44100	44026.39	9.39	0	516	49366	46732	42116	39482	34866	48050	40800	40	13200	500	30870	50	1	8086686	3582	-40.68	-52.36	12	0.44	-1089.00	-846.00	48800	20241129	-9.22	21400	20240821	107.01	48800	-9.22	20241129	21400	107.01	20240821	48800	-9.22	20241129	21400	107.01	20240821	2.22	N	389650	500	40 억	759194	N	N	1282	N	N
42	20241223	161248	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	44100	6850	2	18.39	35252308850	823733	579.45	37500	44750	37500	48400	26100	37250	42796.07	7.34	0	185141	40316	38782	37966	36432	35616	38375	36025	40	11150	500	26070	50	1	8086686	3566	-40.50	-52.13	12	10.19	-1089.00	-846.00	48800	20241129	-9.63	21400	20240821	106.07	48800	-9.63	20241129	21400	106.07	20240821	48800	-9.63	20241129	21400	106.07	20240821	2.34	N	389650	500	40 억	593312	N	N	1282	N	N
43	20241223	151251	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	44200	6950	2	18.66	34183785800	799528	562.42	37500	44750	37500	48400	26100	37250	42758.64	7.34	0	183580	40316	38782	37966	36432	35616	38375	36025	40	11150	500	26070	50	1	8086686	3574	-40.59	-52.25	12	9.89	-1089.00	-846.00	48800	20241129	-9.43	21400	20240821	106.54	48800	-9.43	20241129	21400	106.54	20240821	48800	-9.43	20241129	21400	106.54	20240821	2.34	N	389650	500	40 억	593312	N	N	449	N	N
44	20241223	141248	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	43850	6600	2	17.72	32026767750	750576	527.99	37500	44750	37500	48400	26100	37250	42673.45	7.34	0	170451	40316	38782	37966	36432	35616	38375	36025	40	11150	500	26070	50	1	8086686	3546	-40.27	-51.83	12	9.28	-1089.00	-846.00	48800	20241129	-10.14	21400	20240821	104.91	48800	-10.14	20241129	21400	104.91	20240821	48800	-10.14	20241129	21400	104.91	20240821	2.34	N	389650	500	40 억	593312	N	N	449	N	N
45	20241223	131247	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	43750	6500	2	17.45	29873914800	701429	493.42	37500	44750	37500	48400	26100	37250	42594.15	7.34	0	153374	40316	38782	37966	36432	35616	38375	36025	40	11150	500	26070	50	1	8086686	3538	-40.17	-51.71	12	8.67	-1089.00	-846.00	48800	20241129	-10.35	21400	20240821	104.44	48800	-10.35	20241129	21400	104.44	20240821	48800	-10.35	20241129	21400	104.44	20240821	2.34	N	389650	500	40 억	593312	N	N	449	N	N
46	20241223	121250	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	43950	6700	2	17.99	28096377450	661035	465.00	37500	44750	37500	48400	26100	37250	42507.87	7.34	0	141904	40316	38782	37966	36432	35616	38375	36025	40	11150	500	26070	50	1	8086686	3554	-40.36	-51.95	12	8.17	-1089.00	-846.00	48800	20241129	-9.94	21400	20240821	105.37	48800	-9.94	20241129	21400	105.37	20240821	48800	-9.94	20241129	21400	105.37	20240821	2.34	N	389650	500	40 억	593312	N	N	449	N	N
47	20241223	111245	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	43850	6600	2	17.72	23406695550	554989	390.40	37500	44600	37500	48400	26100	37250	42179.81	7.34	0	117643	40316	38782	37966	36432	35616	38375	36025	40	11150	500	26070	50	1	8086686	3546	-40.27	-51.83	12	6.86	-1089.00	-846.00	48800	20241129	-10.14	21400	20240821	104.91	48800	-10.14	20241129	21400	104.91	20240821	48800	-10.14	20241129	21400	104.91	20240821	2.34	N	389650	500	40 억	593312	N	N	449	N	N
48	20241223	101239	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	42200	4950	2	13.29	12778585450	311356	219.02	37500	42700	37500	48400	26100	37250	41048.25	7.34	0	66699	40316	38782	37966	36432	35616	38375	36025	40	11150	500	26070	50	1	8086686	3413	-38.75	-49.88	12	3.85	-1089.00	-846.00	48800	20241129	-13.52	21400	20240821	97.20	48800	-13.52	20241129	21400	97.20	20240821	48800	-13.52	20241129	21400	97.20	20240821	2.34	N	389650	500	40 억	593312	N	N	449	N	N
49	20241223	091245	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	41200	3950	2	10.60	4134831650	103212	72.60	37500	41200	37500	48400	26100	37250	40076.19	7.34	0	24237	40316	38782	37966	36432	35616	38375	36025	40	11150	500	26070	50	1	8086686	3332	-37.83	-48.70	12	1.28	-1089.00	-846.00	48800	20241129	-15.57	21400	20240821	92.52	48800	-15.57	20241129	21400	92.52	20240821	48800	-15.57	20241129	21400	92.52	20240821	2.34	N	389650	500	40 억	593312	Y	N	449	N	N
50	20241220	161239	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	37250	-1950	5	-4.97	5274753450	139478	73.74	39200	39500	37150	50900	27450	39200	37818.72	7.24	0	8060	41466	40332	39166	38032	36866	40900	38600	40	11700	500	27440	50	1	8086686	3012	-34.21	-44.03	12	1.72	-1089.00	-846.00	48800	20241129	-23.67	21400	20240821	74.07	48800	-23.67	20241129	21400	74.07	20240821	48800	-23.67	20241129	21400	74.07	20240821	2.12	N	389650	500	40 억	585099	N	N	449	N	N
51	20241220	151243	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	37450	-1750	5	-4.46	5034675500	133042	70.33	39200	39500	37150	50900	27450	39200	37842.67	7.24	0	4545	41466	40332	39166	38032	36866	40900	38600	40	11700	500	27440	50	1	8086686	3028	-34.39	-44.27	12	1.65	-1089.00	-846.00	48800	20241129	-23.26	21400	20240821	75.00	48800	-23.26	20241129	21400	75.00	20240821	48800	-23.26	20241129	21400	75.00	20240821	2.12	N	389650	500	40 억	585099	N	N	945	N	N
52	20241220	141240	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	37600	-1600	5	-4.08	4183316400	110293	58.31	39200	39500	37150	50900	27450	39200	37929.03	7.24	0	758	41466	40332	39166	38032	36866	40900	38600	40	11700	500	27440	50	1	8086686	3041	-34.53	-44.44	12	1.36	-1089.00	-846.00	48800	20241129	-22.95	21400	20240821	75.70	48800	-22.95	20241129	21400	75.70	20240821	48800	-22.95	20241129	21400	75.70	20240821	2.12	N	389650	500	40 억	585099	N	N	945	N	N
53	20241220	131240	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	37650	-1550	5	-3.95	2969964150	77883	41.17	39200	39500	37650	50900	27450	39200	38133.55	7.24	0	-10028	41466	40332	39166	38032	36866	40900	38600	40	11700	500	27440	50	1	8086686	3045	-34.57	-44.50	12	0.96	-1089.00	-846.00	48800	20241129	-22.85	21400	20240821	75.93	48800	-22.85	20241129	21400	75.93	20240821	48800	-22.85	20241129	21400	75.93	20240821	2.12	N	389650	500	40 억	585099	N	N	945	N	N
54	20241220	121238	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	37900	-1300	5	-3.32	2533073850	66371	35.09	39200	39500	37700	50900	27450	39200	38165.25	7.24	0	-7822	41466	40332	39166	38032	36866	40900	38600	40	11700	500	27440	50	1	8086686	3065	-34.80	-44.80	12	0.82	-1089.00	-846.00	48800	20241129	-22.34	21400	20240821	77.10	48800	-22.34	20241129	21400	77.10	20240821	48800	-22.34	20241129	21400	77.10	20240821	2.12	N	389650	500	40 억	585099	N	N	945	N	N
55	20241220	111238	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	37950	-1250	5	-3.19	2307303750	60415	31.94	39200	39500	37700	50900	27450	39200	38190.78	7.24	0	-8663	41466	40332	39166	38032	36866	40900	38600	40	11700	500	27440	50	1	8086686	3069	-34.85	-44.86	12	0.75	-1089.00	-846.00	48800	20241129	-22.23	21400	20240821	77.34	48800	-22.23	20241129	21400	77.34	20240821	48800	-22.23	20241129	21400	77.34	20240821	2.12	N	389650	500	40 억	585099	N	N	945	N	N
56	20241220	101239	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	38250	-950	5	-2.42	1833045850	47918	25.33	39200	39500	37700	50900	27450	39200	38253.65	7.24	0	-10237	41466	40332	39166	38032	36866	40900	38600	40	11700	500	27440	50	1	8086686	3093	-35.12	-45.21	12	0.59	-1089.00	-846.00	48800	20241129	-21.62	21400	20240821	78.74	48800	-21.62	20241129	21400	78.74	20240821	48800	-21.62	20241129	21400	78.74	20240821	2.12	N	389650	500	40 억	585099	N	N	945	N	N
57	20241220	091241	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	38600	-600	5	-1.53	432106150	11089	5.86	39200	39500	38550	50900	27450	39200	38966.93	7.24	0	-3291	41466	40332	39166	38032	36866	40900	38600	40	11700	500	27440	50	1	8086686	3121	-35.45	-45.63	12	0.14	-1089.00	-846.00	48800	20241129	-20.90	21400	20240821	80.37	48800	-20.90	20241129	21400	80.37	20240821	48800	-20.90	20241129	21400	80.37	20240821	2.12	N	389650	500	40 억	585099	N	N	945	N	N
58	20241219	161235	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	39200	-900	5	-2.24	7283658100	186124	73.30	38150	40300	38000	52100	28100	40100	39133.30	6.88	0	31304	42666	41382	40716	39432	38766	41050	39100	40	12000	500	28070	50	1	8086686	3170	-36.00	-46.34	12	2.30	-1089.00	-846.00	48800	20241129	-19.67	21400	20240821	83.18	48800	-19.67	20241129	21400	83.18	20240821	48800	-19.67	20241129	21400	83.18	20240821	2.28	N	389650	500	40 억	556144	N	N	928	N	N
59	20241219	151233	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	39500	-600	5	-1.50	6952319000	177696	69.98	38150	40300	38000	52100	28100	40100	39124.78	6.88	0	28311	42666	41382	40716	39432	38766	41050	39100	40	12000	500	28070	50	1	8086686	3194	-36.27	-46.69	12	2.20	-1089.00	-846.00	48800	20241129	-19.06	21400	20240821	84.58	48800	-19.06	20241129	21400	84.58	20240821	48800	-19.06	20241129	21400	84.58	20240821	2.28	N	389650	500	40 억	556144	N	N	841	N	N
60	20241219	141235	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	39750	-350	5	-0.87	6099573100	156134	61.49	38150	40300	38000	52100	28100	40100	39066.25	6.88	0	17672	42666	41382	40716	39432	38766	41050	39100	40	12000	500	28070	50	1	8086686	3214	-36.50	-46.99	12	1.93	-1089.00	-846.00	48800	20241129	-18.55	21400	20240821	85.75	48800	-18.55	20241129	21400	85.75	20240821	48800	-18.55	20241129	21400	85.75	20240821	2.28	N	389650	500	40 억	556144	N	N	841	N	N
61	20241219	131234	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	39350	-750	5	-1.87	5449191150	139627	54.99	38150	40300	38000	52100	28100	40100	39026.75	6.88	0	13735	42666	41382	40716	39432	38766	41050	39100	40	12000	500	28070	50	1	8086686	3182	-36.13	-46.51	12	1.73	-1089.00	-846.00	48800	20241129	-19.36	21400	20240821	83.88	48800	-19.36	20241129	21400	83.88	20240821	48800	-19.36	20241129	21400	83.88	20240821	2.28	N	389650	500	40 억	556144	N	N	841	N	N
62	20241219	121237	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	40200	100	2	0.25	4864885850	124876	49.18	38150	40300	38000	52100	28100	40100	38957.71	6.88	0	12733	42666	41382	40716	39432	38766	41050	39100	40	12000	500	28070	50	1	8086686	3251	-36.91	-47.52	12	1.54	-1089.00	-846.00	48800	20241129	-17.62	21400	20240821	87.85	48800	-17.62	20241129	21400	87.85	20240821	48800	-17.62	20241129	21400	87.85	20240821	2.28	N	389650	500	40 억	556144	N	N	841	N	N
63	20241219	111233	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	39350	-750	5	-1.87	4057560750	104555	41.18	38150	39800	38000	52100	28100	40100	38807.87	6.88	0	11177	42666	41382	40716	39432	38766	41050	39100	40	12000	500	28070	50	1	8086686	3182	-36.13	-46.51	12	1.29	-1089.00	-846.00	48800	20241129	-19.36	21400	20240821	83.88	48800	-19.36	20241129	21400	83.88	20240821	48800	-19.36	20241129	21400	83.88	20240821	2.28	N	389650	500	40 억	556144	N	N	841	N	N
64	20241219	101227	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	39150	-950	5	-2.37	3027006800	77888	30.67	38150	39800	38000	52100	28100	40100	38863.54	6.88	0	4871	42666	41382	40716	39432	38766	41050	39100	40	12000	500	28070	50	1	8086686	3166	-35.95	-46.28	12	0.96	-1089.00	-846.00	48800	20241129	-19.77	21400	20240821	82.94	48800	-19.77	20241129	21400	82.94	20240821	48800	-19.77	20241129	21400	82.94	20240821	2.28	N	389650	500	40 억	556144	N	N	841	N	N
65	20241219	091237	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	38600	-1500	5	-3.74	1332109400	34582	13.62	38150	39250	38000	52100	28100	40100	38520.17	6.88	0	5226	42666	41382	40716	39432	38766	41050	39100	40	12000	500	28070	50	1	8086686	3121	-35.45	-45.63	12	0.43	-1089.00	-846.00	48800	20241129	-20.90	21400	20240821	80.37	48800	-20.90	20241129	21400	80.37	20240821	48800	-20.90	20241129	21400	80.37	20240821	2.28	N	389650	500	40 억	556144	N	N	841	N	N
66	20241218	161230	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	40100	-2500	5	-5.87	10212179900	251438	84.03	42000	42000	40050	55300	29850	42600	40616.37	7.11	0	-18068	45566	44082	42866	41382	40166	43475	40775	40	12700	500	29820	50	1	8086686	3243	-36.82	-47.40	12	3.11	-1089.00	-846.00	48800	20241129	-17.83	21400	20240821	87.38	48800	-17.83	20241129	21400	87.38	20240821	48800	-17.83	20241129	21400	87.38	20240821	2.24	N	389650	500	40 억	575186	N	N	841	N	N
67	20241218	151235	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	40350	-2250	5	-5.28	9615673850	236609	79.07	42000	42000	40050	55300	29850	42600	40639.51	7.11	0	-16641	45566	44082	42866	41382	40166	43475	40775	40	12700	500	29820	50	1	8086686	3263	-37.05	-47.70	12	2.93	-1089.00	-846.00	48800	20241129	-17.32	21400	20240821	88.55	48800	-17.32	20241129	21400	88.55	20240821	48800	-17.32	20241129	21400	88.55	20240821	2.24	N	389650	500	40 억	575186	N	N	2103	N	N
68	20241218	141227	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	40300	-2300	5	-5.40	8177746600	200883	67.13	42000	42000	40050	55300	29850	42600	40709.00	7.11	0	-17994	45566	44082	42866	41382	40166	43475	40775	40	12700	500	29820	50	1	8086686	3259	-37.01	-47.64	12	2.48	-1089.00	-846.00	48800	20241129	-17.42	21400	20240821	88.32	48800	-17.42	20241129	21400	88.32	20240821	48800	-17.42	20241129	21400	88.32	20240821	2.24	N	389650	500	40 억	575186	N	N	2103	N	N
69	20241218	131233	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	40150	-2450	5	-5.75	7371752000	180843	60.44	42000	42000	40050	55300	29850	42600	40763.27	7.11	0	-17613	45566	44082	42866	41382	40166	43475	40775	40	12700	500	29820	50	1	8086686	3247	-36.87	-47.46	12	2.24	-1089.00	-846.00	48800	20241129	-17.73	21400	20240821	87.62	48800	-17.73	20241129	21400	87.62	20240821	48800	-17.73	20241129	21400	87.62	20240821	2.24	N	389650	500	40 억	575186	N	N	2103	N	N
70	20241218	121225	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	40350	-2250	5	-5.28	6556708000	160578	53.66	42000	42000	40250	55300	29850	42600	40831.92	7.11	0	-14219	45566	44082	42866	41382	40166	43475	40775	40	12700	500	29820	50	1	8086686	3263	-37.05	-47.70	12	1.99	-1089.00	-846.00	48800	20241129	-17.32	21400	20240821	88.55	48800	-17.32	20241129	21400	88.55	20240821	48800	-17.32	20241129	21400	88.55	20240821	2.24	N	389650	500	40 억	575186	N	N	2103	N	N
71	20241218	111225	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	40400	-2200	5	-5.16	5884056650	143923	48.10	42000	42000	40250	55300	29850	42600	40883.37	7.11	0	-11625	45566	44082	42866	41382	40166	43475	40775	40	12700	500	29820	50	1	8086686	3267	-37.10	-47.75	12	1.78	-1089.00	-846.00	48800	20241129	-17.21	21400	20240821	88.79	48800	-17.21	20241129	21400	88.79	20240821	48800	-17.21	20241129	21400	88.79	20240821	2.24	N	389650	500	40 억	575186	N	N	2103	N	N
72	20241218	101232	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	40600	-2000	5	-4.69	4333903650	105584	35.29	42000	42000	40400	55300	29850	42600	41046.97	7.11	0	-10245	45566	44082	42866	41382	40166	43475	40775	40	12700	500	29820	50	1	8086686	3283	-37.28	-47.99	12	1.31	-1089.00	-846.00	48800	20241129	-16.80	21400	20240821	89.72	48800	-16.80	20241129	21400	89.72	20240821	48800	-16.80	20241129	21400	89.72	20240821	2.24	N	389650	500	40 억	575186	N	N	2103	N	N
73	20241218	091237	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	41450	-1150	5	-2.70	1104107400	26527	8.87	42000	42000	41150	55300	29850	42600	41622.02	7.11	0	-128	45566	44082	42866	41382	40166	43475	40775	40	12700	500	29820	50	1	8086686	3352	-38.06	-49.00	12	0.33	-1089.00	-846.00	48800	20241129	-15.06	21400	20240821	93.69	48800	-15.06	20241129	21400	93.69	20240821	48800	-15.06	20241129	21400	93.69	20240821	2.24	N	389650	500	40 억	575186	N	N	2103	N	N
74	20241217	161228	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	42600	-150	5	-0.35	12814779800	297858	96.74	42900	44350	41650	55500	29950	42750	43023.78	6.91	0	38270	44983	43866	42783	41666	40583	44425	42225	40	12750	500	29920	50	1	8086686	3445	-39.12	-50.35	12	3.68	-1089.00	-846.00	48800	20241129	-12.70	21400	20240821	99.07	48800	-12.70	20241129	21400	99.07	20240821	48800	-12.70	20241129	21400	99.07	20240821	2.24	N	389650	500	40 억	559092	N	N	2103	N	N
75	20241217	151232	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	42650	-100	5	-0.23	12396736350	288047	93.55	42900	44350	41650	55500	29950	42750	43037.43	6.91	0	34760	44983	43866	42783	41666	40583	44425	42225	40	12750	500	29920	50	1	8086686	3449	-39.16	-50.41	12	3.56	-1089.00	-846.00	48800	20241129	-12.60	21400	20240821	99.30	48800	-12.60	20241129	21400	99.30	20240821	48800	-12.60	20241129	21400	99.30	20240821	2.24	N	389650	500	40 억	559092	N	N	1267	N	N
76	20241217	141223	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	42950	200	2	0.47	10715709700	248634	80.75	42900	44350	41650	55500	29950	42750	43098.65	6.91	0	26988	44983	43866	42783	41666	40583	44425	42225	40	12750	500	29920	50	1	8086686	3473	-39.44	-50.77	12	3.07	-1089.00	-846.00	48800	20241129	-11.99	21400	20240821	100.70	48800	-11.99	20241129	21400	100.70	20240821	48800	-11.99	20241129	21400	100.70	20240821	2.24	N	389650	500	40 억	559092	N	N	1267	N	N
77	20241217	131218	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	43900	1150	2	2.69	8761661950	203853	66.21	42900	43900	41650	55500	29950	42750	42980.55	6.91	0	25341	44983	43866	42783	41666	40583	44425	42225	40	12750	500	29920	50	1	8086686	3550	-40.31	-51.89	12	2.52	-1089.00	-846.00	48800	20241129	-10.04	21400	20240821	105.14	48800	-10.04	20241129	21400	105.14	20240821	48800	-10.04	20241129	21400	105.14	20240821	2.24	N	389650	500	40 억	559092	N	N	1267	N	N
78	20241217	121145	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	43150	400	2	0.94	6466775550	151267	49.13	42900	43600	41650	55500	29950	42750	42750.74	6.91	0	25550	44983	43866	42783	41666	40583	44425	42225	40	12750	500	29920	50	1	8086686	3489	-39.62	-51.00	12	1.87	-1089.00	-846.00	48800	20241129	-11.58	21400	20240821	101.64	48800	-11.58	20241129	21400	101.64	20240821	48800	-11.58	20241129	21400	101.64	20240821	2.24	N	389650	500	40 억	559092	N	N	1267	N	N
79	20241217	111207	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	42850	100	2	0.23	4725585500	111008	36.05	42900	43600	41650	55500	29950	42750	42569.40	6.91	0	10640	44983	43866	42783	41666	40583	44425	42225	40	12750	500	29920	50	1	8086686	3465	-39.35	-50.65	12	1.37	-1089.00	-846.00	48800	20241129	-12.19	21400	20240821	100.23	48800	-12.19	20241129	21400	100.23	20240821	48800	-12.19	20241129	21400	100.23	20240821	2.24	N	389650	500	40 억	559092	N	N	1267	N	N
80	20241217	101213	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	41700	-1050	5	-2.46	3388725300	79549	25.84	42900	43600	41700	55500	29950	42750	42598.79	6.91	0	-486	44983	43866	42783	41666	40583	44425	42225	40	12750	500	29920	50	1	8086686	3372	-38.29	-49.29	12	0.98	-1089.00	-846.00	48800	20241129	-14.55	21400	20240821	94.86	48800	-14.55	20241129	21400	94.86	20240821	48800	-14.55	20241129	21400	94.86	20240821	2.24	N	389650	500	40 억	559092	N	N	1267	N	N
81	20241217	091230	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	42900	150	2	0.35	1123046900	26095	8.48	42900	43600	42500	55500	29950	42750	43039.38	6.91	0	3348	44983	43866	42783	41666	40583	44425	42225	40	12750	500	29920	50	1	8086686	3469	-39.39	-50.71	12	0.32	-1089.00	-846.00	48800	20241129	-12.09	21400	20240821	100.47	48800	-12.09	20241129	21400	100.47	20240821	48800	-12.09	20241129	21400	100.47	20240821	2.24	N	389650	500	40 억	559092	N	N	1267	N	N
82	20241216	161220	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	42750	800	2	1.91	13159508300	306099	107.66	41950	43900	41700	54500	29400	41950	42991.30	7.33	0	-10704	43883	42916	41633	40666	39383	43400	41150	40	12550	500	29360	50	1	8086686	3457	-39.26	-50.53	12	3.79	-1089.00	-846.00	48800	20241129	-12.40	21400	20240821	99.77	48800	-12.40	20241129	21400	99.77	20240821	48800	-12.40	20241129	21400	99.77	20240821	2.06	N	389650	500	40 억	592904	N	N	1267	N	N
83	20241216	151229	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	42600	650	2	1.55	12852007850	298902	105.13	41950	43900	41700	54500	29400	41950	42997.41	7.33	0	-12531	43883	42916	41633	40666	39383	43400	41150	40	12550	500	29360	50	1	8086686	3445	-39.12	-50.35	12	3.70	-1089.00	-846.00	48800	20241129	-12.70	21400	20240821	99.07	48800	-12.70	20241129	21400	99.07	20240821	48800	-12.70	20241129	21400	99.07	20240821	2.06	N	389650	500	40 억	592904	N	N	5240	N	N
84	20241216	141227	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	42900	950	2	2.26	11718644900	272369	95.80	41950	43900	41700	54500	29400	41950	43024.90	7.33	0	-13402	43883	42916	41633	40666	39383	43400	41150	40	12550	500	29360	50	1	8086686	3469	-39.39	-50.71	12	3.37	-1089.00	-846.00	48800	20241129	-12.09	21400	20240821	100.47	48800	-12.09	20241129	21400	100.47	20240821	48800	-12.09	20241129	21400	100.47	20240821	2.06	N	389650	500	40 억	592904	N	N	5240	N	N
85	20241216	131229	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	43050	1100	2	2.62	10976198600	255039	89.70	41950	43900	41700	54500	29400	41950	43037.35	7.33	0	-13474	43883	42916	41633	40666	39383	43400	41150	40	12550	500	29360	50	1	8086686	3481	-39.53	-50.89	12	3.15	-1089.00	-846.00	48800	20241129	-11.78	21400	20240821	101.17	48800	-11.78	20241129	21400	101.17	20240821	48800	-11.78	20241129	21400	101.17	20240821	2.06	N	389650	500	40 억	592904	N	N	5240	N	N
86	20241216	121228	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	43250	1300	2	3.10	10168655600	236297	83.11	41950	43900	41700	54500	29400	41950	43033.38	7.33	0	-11939	43883	42916	41633	40666	39383	43400	41150	40	12550	500	29360	50	1	8086686	3497	-39.72	-51.12	12	2.92	-1089.00	-846.00	48800	20241129	-11.37	21400	20240821	102.10	48800	-11.37	20241129	21400	102.10	20240821	48800	-11.37	20241129	21400	102.10	20240821	2.06	N	389650	500	40 억	592904	N	N	5240	N	N
87	20241216	111227	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	43500	1550	2	3.69	8769642950	204174	71.81	41950	43900	41700	54500	29400	41950	42951.83	7.33	0	-16272	43883	42916	41633	40666	39383	43400	41150	40	12550	500	29360	50	1	8086686	3518	-39.94	-51.42	12	2.52	-1089.00	-846.00	48800	20241129	-10.86	21400	20240821	103.27	48800	-10.86	20241129	21400	103.27	20240821	48800	-10.86	20241129	21400	103.27	20240821	2.06	N	389650	500	40 억	592904	N	N	5240	N	N
88	20241216	101228	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	43000	1050	2	2.50	6482000600	151388	53.25	41950	43900	41700	54500	29400	41950	42817.15	7.33	0	-25297	43883	42916	41633	40666	39383	43400	41150	40	12550	500	29360	50	1	8086686	3477	-39.49	-50.83	12	1.87	-1089.00	-846.00	48800	20241129	-11.89	21400	20240821	100.93	48800	-11.89	20241129	21400	100.93	20240821	48800	-11.89	20241129	21400	100.93	20240821	2.06	N	389650	500	40 억	592904	N	N	5240	N	N
89	20241216	091229	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	42400	450	2	1.07	928121550	22089	7.77	41950	42450	41700	54500	29400	41950	42017.37	7.33	0	-5154	43883	42916	41633	40666	39383	43400	41150	40	12550	500	29360	50	1	8086686	3429	-38.93	-50.12	12	0.27	-1089.00	-846.00	48800	20241129	-13.11	21400	20240821	98.13	48800	-13.11	20241129	21400	98.13	20240821	48800	-13.11	20241129	21400	98.13	20240821	2.06	N	389650	500	40 억	592904	N	N	5240	N	N
90	20241213	161219	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	41950	600	2	1.45	11734697800	281392	84.99	41000	42600	40350	53700	28950	41350	41702.21	7.61	0	-9806	44050	42700	41350	40000	38650	42025	39325	40	12350	500	28940	50	1	8086686	3392	-38.52	-49.59	12	3.48	-1089.00	-846.00	48800	20241129	-14.04	21400	20240821	96.03	48800	-14.04	20241129	21400	96.03	20240821	48800	-14.04	20241129	21400	96.03	20240821	1.88	N	389650	500	40 억	615647	N	N	5240	N	N
91	20241213	151225	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	41950	600	2	1.45	11119660000	266722	80.56	41000	42600	40350	53700	28950	41350	41690.41	7.61	0	-15757	44050	42700	41350	40000	38650	42025	39325	40	12350	500	28940	50	1	8086686	3392	-38.52	-49.59	12	3.30	-1089.00	-846.00	48800	20241129	-14.04	21400	20240821	96.03	48800	-14.04	20241129	21400	96.03	20240821	48800	-14.04	20241129	21400	96.03	20240821	1.88	N	389650	500	40 억	615647	N	N	11109	N	N
92	20241213	141225	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	42250	900	2	2.18	9297124300	223419	67.48	41000	42600	40350	53700	28950	41350	41613.26	7.61	0	-14310	44050	42700	41350	40000	38650	42025	39325	40	12350	500	28940	50	1	8086686	3417	-38.80	-49.94	12	2.76	-1089.00	-846.00	48800	20241129	-13.42	21400	20240821	97.43	48800	-13.42	20241129	21400	97.43	20240821	48800	-13.42	20241129	21400	97.43	20240821	1.88	N	389650	500	40 억	615647	N	N	11109	N	N
93	20241213	131226	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	42250	900	2	2.18	7637824950	184150	55.62	41000	42250	40350	53700	28950	41350	41476.29	7.61	0	-20767	44050	42700	41350	40000	38650	42025	39325	40	12350	500	28940	50	1	8086686	3417	-38.80	-49.94	12	2.28	-1089.00	-846.00	48800	20241129	-13.42	21400	20240821	97.43	48800	-13.42	20241129	21400	97.43	20240821	48800	-13.42	20241129	21400	97.43	20240821	1.88	N	389650	500	40 억	615647	N	N	11109	N	N
94	20241213	121225	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	42050	700	2	1.69	6736840550	162688	49.14	41000	42200	40350	53700	28950	41350	41409.67	7.61	0	-25395	44050	42700	41350	40000	38650	42025	39325	40	12350	500	28940	50	1	8086686	3400	-38.61	-49.70	12	2.01	-1089.00	-846.00	48800	20241129	-13.83	21400	20240821	96.50	48800	-13.83	20241129	21400	96.50	20240821	48800	-13.83	20241129	21400	96.50	20240821	1.88	N	389650	500	40 억	615647	N	N	11109	N	N
95	20241213	111223	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	41500	150	2	0.36	5541681250	134229	40.54	41000	42200	40350	53700	28950	41350	41285.15	7.61	0	-36794	44050	42700	41350	40000	38650	42025	39325	40	12350	500	28940	50	1	8086686	3356	-38.11	-49.05	12	1.66	-1089.00	-846.00	48800	20241129	-14.96	21400	20240821	93.93	48800	-14.96	20241129	21400	93.93	20240821	48800	-14.96	20241129	21400	93.93	20240821	1.88	N	389650	500	40 억	615647	N	N	11109	N	N
96	20241213	101215	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	41150	-200	5	-0.48	3925715350	95233	28.76	41000	42200	40350	53700	28950	41350	41221.86	7.61	0	-22469	44050	42700	41350	40000	38650	42025	39325	40	12350	500	28940	50	1	8086686	3328	-37.79	-48.64	12	1.18	-1089.00	-846.00	48800	20241129	-15.68	21400	20240821	92.29	48800	-15.68	20241129	21400	92.29	20240821	48800	-15.68	20241129	21400	92.29	20240821	1.88	N	389650	500	40 억	615647	N	N	11109	N	N
97	20241213	091217	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	40900	-450	5	-1.09	874440600	21488	6.49	41000	41450	40350	53700	28950	41350	40686.24	7.61	0	-97	44050	42700	41350	40000	38650	42025	39325	40	12350	500	28940	50	1	8086686	3307	-37.56	-48.35	12	0.27	-1089.00	-846.00	48800	20241129	-16.19	21400	20240821	91.12	48800	-16.19	20241129	21400	91.12	20240821	48800	-16.19	20241129	21400	91.12	20240821	1.88	N	389650	500	40 억	615647	N	N	11109	N	N
98	20241212	161222	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	41350	-150	5	-0.36	13628805700	329057	55.43	41750	42700	40000	53900	29050	41500	41417.94	8.08	0	-38235	44733	43116	41083	39466	37433	43925	40275	40	12400	500	29050	50	1	8086686	3344	-37.97	-48.88	12	4.07	-1089.00	-846.00	48800	20241129	-15.27	21400	20240821	93.22	48800	-15.27	20241129	21400	93.22	20240821	48800	-15.27	20241129	21400	93.22	20240821	1.87	N	389650	500	40 억	653603	N	N	11109	N	N
99	20241212	151216	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	41750	250	2	0.60	13201297450	318756	53.70	41750	42700	40000	53900	29050	41500	41415.06	8.08	0	-40472	44733	43116	41083	39466	37433	43925	40275	40	12400	500	29050	50	1	8086686	3376	-38.34	-49.35	12	3.94	-1089.00	-846.00	48800	20241129	-14.45	21400	20240821	95.09	48800	-14.45	20241129	21400	95.09	20240821	48800	-14.45	20241129	21400	95.09	20240821	1.87	N	389650	500	40 억	653603	N	N	456	N	N
100	20241212	141214	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	42200	700	2	1.69	10246219100	248592	41.88	41750	42450	40000	53900	29050	41500	41217.01	8.08	0	-34982	44733	43116	41083	39466	37433	43925	40275	40	12400	500	29050	50	1	8086686	3413	-38.75	-49.88	12	3.07	-1089.00	-846.00	48800	20241129	-13.52	21400	20240821	97.20	48800	-13.52	20241129	21400	97.20	20240821	48800	-13.52	20241129	21400	97.20	20240821	1.87	N	389650	500	40 억	653603	N	N	456	N	N
101	20241212	131202	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	40600	-900	5	-2.17	7894478700	191990	32.34	41750	42250	40000	53900	29050	41500	41119.22	8.08	0	-30527	44733	43116	41083	39466	37433	43925	40275	40	12400	500	29050	50	1	8086686	3283	-37.28	-47.99	12	2.37	-1089.00	-846.00	48800	20241129	-16.80	21400	20240821	89.72	48800	-16.80	20241129	21400	89.72	20240821	48800	-16.80	20241129	21400	89.72	20240821	1.87	N	389650	500	40 억	653603	N	N	456	N	N
102	20241212	121156	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	40500	-1000	5	-2.41	6888100550	167114	28.15	41750	42250	40350	53900	29050	41500	41217.97	8.08	0	-32724	44733	43116	41083	39466	37433	43925	40275	40	12400	500	29050	50	1	8086686	3275	-37.19	-47.87	12	2.07	-1089.00	-846.00	48800	20241129	-17.01	21400	20240821	89.25	48800	-17.01	20241129	21400	89.25	20240821	48800	-17.01	20241129	21400	89.25	20240821	1.87	N	389650	500	40 억	653603	N	N	456	N	N
103	20241212	111207	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	40850	-650	5	-1.57	5795363750	140185	23.62	41750	42250	40750	53900	29050	41500	41340.83	8.08	0	-26062	44733	43116	41083	39466	37433	43925	40275	40	12400	500	29050	50	1	8086686	3303	-37.51	-48.29	12	1.73	-1089.00	-846.00	48800	20241129	-16.29	21400	20240821	90.89	48800	-16.29	20241129	21400	90.89	20240821	48800	-16.29	20241129	21400	90.89	20240821	1.87	N	389650	500	40 억	653603	N	N	456	N	N
104	20241212	101205	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	40950	-550	5	-1.33	4936697050	119246	20.09	41750	42250	40750	53900	29050	41500	41399.27	8.08	0	-24112	44733	43116	41083	39466	37433	43925	40275	40	12400	500	29050	50	1	8086686	3311	-37.60	-48.40	12	1.47	-1089.00	-846.00	48800	20241129	-16.09	21400	20240821	91.36	48800	-16.09	20241129	21400	91.36	20240821	48800	-16.09	20241129	21400	91.36	20240821	1.87	N	389650	500	40 억	653603	N	N	456	N	N
105	20241212	091215	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	41000	-500	5	-1.20	1395939750	33647	5.67	41750	42000	41000	53900	29050	41500	41487.79	8.08	0	-10226	44733	43116	41083	39466	37433	43925	40275	40	12400	500	29050	50	1	8086686	3316	-37.65	-48.46	12	0.42	-1089.00	-846.00	48800	20241129	-15.98	21400	20240821	91.59	48800	-15.98	20241129	21400	91.59	20240821	48800	-15.98	20241129	21400	91.59	20240821	1.87	N	389650	500	40 억	653603	N	N	456	N	N
106	20241211	161209	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	41500	2150	2	5.46	24377147400	590275	194.89	40350	42700	39050	51100	27550	39350	41297.79	8.79	0	-57123	41516	40432	38266	37182	35016	40975	37725	40	11750	500	27540	50	1	8086686	3356	-38.11	-49.05	12	7.30	-1089.00	-846.00	48800	20241129	-14.96	21400	20240821	93.93	48800	-14.96	20241129	21400	93.93	20240821	48800	-14.96	20241129	21400	93.93	20240821	2.02	N	389650	500	40 억	710417	N	N	456	N	N
107	20241211	151126	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	41200	1850	2	4.70	23763255200	575443	189.99	40350	42700	39050	51100	27550	39350	41295.58	8.79	0	-61572	41516	40432	38266	37182	35016	40975	37725	40	11750	500	27540	50	1	8086686	3332	-37.83	-48.70	12	7.12	-1089.00	-846.00	48800	20241129	-15.57	21400	20240821	92.52	48800	-15.57	20241129	21400	92.52	20240821	48800	-15.57	20241129	21400	92.52	20240821	2.02	N	389650	500	40 억	710417	N	N	827	N	N
108	20241211	141218	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	41300	1950	2	4.96	22663414500	548839	181.21	40350	42700	39050	51100	27550	39350	41293.37	8.79	0	-62605	41516	40432	38266	37182	35016	40975	37725	40	11750	500	27540	50	1	8086686	3340	-37.92	-48.82	12	6.79	-1089.00	-846.00	48800	20241129	-15.37	21400	20240821	92.99	48800	-15.37	20241129	21400	92.99	20240821	48800	-15.37	20241129	21400	92.99	20240821	2.02	N	389650	500	40 억	710417	N	N	827	N	N
109	20241211	131219	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	41500	2150	2	5.46	21151898250	512490	169.21	40350	42700	39050	51100	27550	39350	41272.80	8.79	0	-67681	41516	40432	38266	37182	35016	40975	37725	40	11750	500	27540	50	1	8086686	3356	-38.11	-49.05	12	6.34	-1089.00	-846.00	48800	20241129	-14.96	21400	20240821	93.93	48800	-14.96	20241129	21400	93.93	20240821	48800	-14.96	20241129	21400	93.93	20240821	2.02	N	389650	500	40 억	710417	N	N	827	N	N
110	20241211	121220	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	41600	2250	2	5.72	19852200150	481286	158.90	40350	42700	39050	51100	27550	39350	41248.24	8.79	0	-66592	41516	40432	38266	37182	35016	40975	37725	40	11750	500	27540	50	1	8086686	3364	-38.20	-49.17	12	5.95	-1089.00	-846.00	48800	20241129	-14.75	21400	20240821	94.39	48800	-14.75	20241129	21400	94.39	20240821	48800	-14.75	20241129	21400	94.39	20240821	2.02	N	389650	500	40 억	710417	N	N	827	N	N
111	20241211	111216	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	41950	2600	2	6.61	18346644500	445277	147.01	40350	42700	39050	51100	27550	39350	41202.77	8.79	0	-71763	41516	40432	38266	37182	35016	40975	37725	40	11750	500	27540	50	1	8086686	3392	-38.52	-49.59	12	5.51	-1089.00	-846.00	48800	20241129	-14.04	21400	20240821	96.03	48800	-14.04	20241129	21400	96.03	20240821	48800	-14.04	20241129	21400	96.03	20240821	2.02	N	389650	500	40 억	710417	N	N	827	N	N
112	20241211	101216	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	40500	1150	2	2.92	7652072900	190085	62.76	40350	41400	39050	51100	27550	39350	40256.06	8.79	0	-42985	41516	40432	38266	37182	35016	40975	37725	40	11750	500	27540	50	1	8086686	3275	-37.19	-47.87	12	2.35	-1089.00	-846.00	48800	20241129	-17.01	21400	20240821	89.25	48800	-17.01	20241129	21400	89.25	20240821	48800	-17.01	20241129	21400	89.25	20240821	2.02	N	389650	500	40 억	710417	N	N	827	N	N
113	20241211	091222	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	40200	850	2	2.16	3593752300	88253	29.14	40350	41400	39900	51100	27550	39350	40721.02	8.79	0	-21002	41516	40432	38266	37182	35016	40975	37725	40	11750	500	27540	50	1	8086686	3251	-36.91	-47.52	12	1.09	-1089.00	-846.00	48800	20241129	-17.62	21400	20240821	87.85	48800	-17.62	20241129	21400	87.85	20240821	48800	-17.62	20241129	21400	87.85	20240821	2.02	N	389650	500	40 억	710417	N	N	827	N	N
114	20241210	161206	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	39350	3850	2	10.85	11399413250	299030	117.54	36100	39350	36100	46150	24850	35500	38116.39	8.39	0	26547	38433	36966	36233	34766	34033	36600	34400	40	10650	500	24850	50	1	8086686	3182	-36.13	-46.51	12	3.70	-1089.00	-846.00	48800	20241129	-19.36	21400	20240821	83.88	48800	-19.36	20241129	21400	83.88	20240821	48800	-19.36	20241129	21400	83.88	20240821	2.24	N	389650	500	40 억	678604	N	N	827	N	N
115	20241210	151208	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	39150	3650	2	10.28	10950875900	287580	113.03	36100	39350	36100	46150	24850	35500	38079.68	8.39	0	28259	38433	36966	36233	34766	34033	36600	34400	40	10650	500	24850	50	1	8086686	3166	-35.95	-46.28	12	3.56	-1089.00	-846.00	48800	20241129	-19.77	21400	20240821	82.94	48800	-19.77	20241129	21400	82.94	20240821	48800	-19.77	20241129	21400	82.94	20240821	2.24	N	389650	500	40 억	678604	N	N	1501	N	N
116	20241210	141207	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	39050	3550	2	10.00	9730236500	256195	100.70	36100	39350	36100	46150	24850	35500	37980.10	8.39	0	27048	38433	36966	36233	34766	34033	36600	34400	40	10650	500	24850	50	1	8086686	3158	-35.86	-46.16	12	3.17	-1089.00	-846.00	48800	20241129	-19.98	21400	20240821	82.48	48800	-19.98	20241129	21400	82.48	20240821	48800	-19.98	20241129	21400	82.48	20240821	2.24	N	389650	500	40 억	678604	N	N	1501	N	N
117	20241210	131210	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	38300	2800	2	7.89	7933056650	209788	82.46	36100	38700	36100	46150	24850	35500	37814.97	8.39	0	12726	38433	36966	36233	34766	34033	36600	34400	40	10650	500	24850	50	1	8086686	3097	-35.17	-45.27	12	2.59	-1089.00	-846.00	48800	20241129	-21.52	21400	20240821	78.97	48800	-21.52	20241129	21400	78.97	20240821	48800	-21.52	20241129	21400	78.97	20240821	2.24	N	389650	500	40 억	678604	N	N	1501	N	N
118	20241210	121207	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	38150	2650	2	7.46	7262493550	192222	75.55	36100	38700	36100	46150	24850	35500	37782.16	8.39	0	8270	38433	36966	36233	34766	34033	36600	34400	40	10650	500	24850	50	1	8086686	3085	-35.03	-45.09	12	2.38	-1089.00	-846.00	48800	20241129	-21.82	21400	20240821	78.27	48800	-21.82	20241129	21400	78.27	20240821	48800	-21.82	20241129	21400	78.27	20240821	2.24	N	389650	500	40 억	678604	N	N	1501	N	N
119	20241210	111207	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	38500	3000	2	8.45	6323747500	167668	65.90	36100	38700	36100	46150	24850	35500	37716.28	8.39	0	8804	38433	36966	36233	34766	34033	36600	34400	40	10650	500	24850	50	1	8086686	3113	-35.35	-45.51	12	2.07	-1089.00	-846.00	48800	20241129	-21.11	21400	20240821	79.91	48800	-21.11	20241129	21400	79.91	20240821	48800	-21.11	20241129	21400	79.91	20240821	2.24	N	389650	500	40 억	678604	N	N	1501	N	N
120	20241210	101208	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	37700	2200	2	6.20	4155389900	110953	43.61	36100	38200	36100	46150	24850	35500	37452.33	8.39	0	8144	38433	36966	36233	34766	34033	36600	34400	40	10650	500	24850	50	1	8086686	3049	-34.62	-44.56	12	1.37	-1089.00	-846.00	48800	20241129	-22.75	21400	20240821	76.17	48800	-22.75	20241129	21400	76.17	20240821	48800	-22.75	20241129	21400	76.17	20240821	2.24	N	389650	500	40 억	678604	N	N	1501	N	N
121	20241210	091215	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	37550	2050	2	5.77	1597732800	43272	17.01	36100	37650	36100	46150	24850	35500	36924.00	8.39	0	4779	38433	36966	36233	34766	34033	36600	34400	40	10650	500	24850	50	1	8086686	3037	-34.48	-44.39	12	0.54	-1089.00	-846.00	48800	20241129	-23.05	21400	20240821	75.47	48800	-23.05	20241129	21400	75.47	20240821	48800	-23.05	20241129	21400	75.47	20240821	2.24	N	389650	500	40 억	678604	N	N	1501	N	N
122	20241209	161204	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	35500	-2650	5	-6.95	9141690000	251563	55.45	36650	37700	35500	49550	26750	38150	36342.93	7.99	0	34422	41283	39716	37633	36066	33983	38675	35025	40	11400	500	26700	50	1	8086686	2871	-32.60	-41.96	12	3.11	-1089.00	-846.00	48800	20241129	-27.25	21400	20240821	65.89	48800	-27.25	20241129	21400	65.89	20240821	48800	-27.25	20241129	21400	65.89	20240821	2.21	N	389650	500	40 억	645957	N	N	1498	N	N
123	20241209	151206	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	35900	-2250	5	-5.90	8386113500	230323	50.77	36650	37700	35650	49550	26750	38150	36409.04	7.99	0	27123	41283	39716	37633	36066	33983	38675	35025	40	11400	500	26700	50	1	8086686	2903	-32.97	-42.43	12	2.85	-1089.00	-846.00	48800	20241129	-26.43	21400	20240821	67.76	48800	-26.43	20241129	21400	67.76	20240821	48800	-26.43	20241129	21400	67.76	20240821	2.21	N	389650	500	40 억	645957	N	N	99	N	N
124	20241209	141204	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	35950	-2200	5	-5.77	7055846850	193303	42.61	36650	37700	35750	49550	26750	38150	36500.14	7.99	0	8152	41283	39716	37633	36066	33983	38675	35025	40	11400	500	26700	50	1	8086686	2907	-33.01	-42.49	12	2.39	-1089.00	-846.00	48800	20241129	-26.33	21400	20240821	67.99	48800	-26.33	20241129	21400	67.99	20240821	48800	-26.33	20241129	21400	67.99	20240821	2.21	N	389650	500	40 억	645957	N	N	99	N	N
125	20241209	131209	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	36250	-1900	5	-4.98	6411779550	175478	38.68	36650	37700	35750	49550	26750	38150	36537.48	7.99	0	3145	41283	39716	37633	36066	33983	38675	35025	40	11400	500	26700	50	1	8086686	2931	-33.29	-42.85	12	2.17	-1089.00	-846.00	48800	20241129	-25.72	21400	20240821	69.39	48800	-25.72	20241129	21400	69.39	20240821	48800	-25.72	20241129	21400	69.39	20240821	2.21	N	389650	500	40 억	645957	N	N	99	N	N
126	20241209	121204	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	36300	-1850	5	-4.85	5731980050	156668	34.53	36650	37700	35750	49550	26750	38150	36585.22	7.99	0	-3136	41283	39716	37633	36066	33983	38675	35025	40	11400	500	26700	50	1	8086686	2935	-33.33	-42.91	12	1.94	-1089.00	-846.00	48800	20241129	-25.61	21400	20240821	69.63	48800	-25.61	20241129	21400	69.63	20240821	48800	-25.61	20241129	21400	69.63	20240821	2.21	N	389650	500	40 억	645957	N	N	99	N	N
127	20241209	111205	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	36000	-2150	5	-5.64	4735418500	129023	28.44	36650	37700	35950	49550	26750	38150	36700.35	7.99	0	-10942	41283	39716	37633	36066	33983	38675	35025	40	11400	500	26700	50	1	8086686	2911	-33.06	-42.55	12	1.60	-1089.00	-846.00	48800	20241129	-26.23	21400	20240821	68.22	48800	-26.23	20241129	21400	68.22	20240821	48800	-26.23	20241129	21400	68.22	20240821	2.21	N	389650	500	40 억	645957	N	N	99	N	N
128	20241209	101202	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	36750	-1400	5	-3.67	3620790000	98439	21.70	36650	37700	36250	49550	26750	38150	36779.87	7.99	0	-9582	41283	39716	37633	36066	33983	38675	35025	40	11400	500	26700	50	1	8086686	2972	-33.75	-43.44	12	1.22	-1089.00	-846.00	48800	20241129	-24.69	21400	20240821	71.73	48800	-24.69	20241129	21400	71.73	20240821	48800	-24.69	20241129	21400	71.73	20240821	2.21	N	389650	500	40 억	645957	N	N	99	N	N
129	20241209	091156	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	37300	-850	5	-2.23	1400860600	38109	8.40	36650	37400	36250	49550	26750	38150	36753.52	7.99	0	4125	41283	39716	37633	36066	33983	38675	35025	40	11400	500	26700	50	1	8086686	3016	-34.25	-44.09	12	0.47	-1089.00	-846.00	48800	20241129	-23.57	21400	20240821	74.30	48800	-23.57	20241129	21400	74.30	20240821	48800	-23.57	20241129	21400	74.30	20240821	2.21	N	389650	500	40 억	645957	N	N	99	N	N
130	20241206	161154	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	38150	-950	5	-2.43	16986436650	451551	105.44	38550	39200	35550	50800	27400	39100	37617.40	7.10	0	56944	42600	40850	39950	38200	37300	40400	37750	40	11700	500	27370	50	1	8086686	3085	-35.03	-45.09	12	5.58	-1089.00	-846.00	48800	20241129	-21.82	21400	20240821	78.27	48800	-21.82	20241129	21400	78.27	20240821	48800	-21.82	20241129	21400	78.27	20240821	2.79	N	389650	500	40 억	573824	N	N	99	N	N
131	20241206	151159	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	38500	-600	5	-1.53	16393842650	436115	101.84	38550	39200	35550	50800	27400	39100	37590.48	7.10	0	52428	42600	40850	39950	38200	37300	40400	37750	40	11700	500	27370	50	1	8086686	3113	-35.35	-45.51	12	5.39	-1089.00	-846.00	48800	20241129	-21.11	21400	20240821	79.91	48800	-21.11	20241129	21400	79.91	20240821	48800	-21.11	20241129	21400	79.91	20240821	2.79	N	389650	500	40 억	573824	N	N	99	N	N
132	20241206	141156	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	38300	-800	5	-2.05	14874518850	396659	92.62	38550	39200	35550	50800	27400	39100	37499.32	7.10	0	50653	42600	40850	39950	38200	37300	40400	37750	40	11700	500	27370	50	1	8086686	3097	-35.17	-45.27	12	4.91	-1089.00	-846.00	48800	20241129	-21.52	21400	20240821	78.97	48800	-21.52	20241129	21400	78.97	20240821	48800	-21.52	20241129	21400	78.97	20240821	2.79	N	389650	500	40 억	573824	N	N	99	N	N
133	20241206	131157	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	38200	-900	5	-2.30	13831878150	369523	86.29	38550	39200	35550	50800	27400	39100	37431.50	7.10	0	54649	42600	40850	39950	38200	37300	40400	37750	40	11700	500	27370	50	1	8086686	3089	-35.08	-45.15	12	4.57	-1089.00	-846.00	48800	20241129	-21.72	21400	20240821	78.50	48800	-21.72	20241129	21400	78.50	20240821	48800	-21.72	20241129	21400	78.50	20240821	2.79	N	389650	500	40 억	573824	N	N	99	N	N
134	20241206	121148	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	38650	-450	5	-1.15	12972717400	347016	81.03	38550	39200	35550	50800	27400	39100	37383.40	7.10	0	55029	42600	40850	39950	38200	37300	40400	37750	40	11700	500	27370	50	1	8086686	3126	-35.49	-45.69	12	4.29	-1089.00	-846.00	48800	20241129	-20.80	21400	20240821	80.61	48800	-20.80	20241129	21400	80.61	20240821	48800	-20.80	20241129	21400	80.61	20240821	2.79	N	389650	500	40 억	573824	N	N	99	N	N
135	20241206	111146	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	37000	-2100	5	-5.37	9844569650	265329	61.96	38550	39150	35550	50800	27400	39100	37102.90	7.10	0	23482	42600	40850	39950	38200	37300	40400	37750	40	11700	500	27370	50	1	8086686	2992	-33.98	-43.74	12	3.28	-1089.00	-846.00	48800	20241129	-24.18	21400	20240821	72.90	48800	-24.18	20241129	21400	72.90	20240821	48800	-24.18	20241129	21400	72.90	20240821	2.79	N	389650	500	40 억	573824	N	N	99	N	N
136	20241206	101146	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	37100	-2000	5	-5.12	6172098200	164331	38.37	38550	39150	36650	50800	27400	39100	37558.50	7.10	0	13009	42600	40850	39950	38200	37300	40400	37750	40	11700	500	27370	50	1	8086686	3000	-34.07	-43.85	12	2.03	-1089.00	-846.00	48800	20241129	-23.98	21400	20240821	73.36	48800	-23.98	20241129	21400	73.36	20240821	48800	-23.98	20241129	21400	73.36	20240821	2.79	N	389650	500	40 억	573824	N	N	99	N	N
137	20241206	091157	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	38150	-950	5	-2.43	1357353500	35279	8.24	38550	39150	38000	50800	27400	39100	38474.00	7.10	0	-4848	42600	40850	39950	38200	37300	40400	37750	40	11700	500	27370	50	1	8086686	3085	-35.03	-45.09	12	0.44	-1089.00	-846.00	48800	20241129	-21.82	21400	20240821	78.27	48800	-21.82	20241129	21400	78.27	20240821	48800	-21.82	20241129	21400	78.27	20240821	2.79	N	389650	500	40 억	573824	N	N	99	N	N
138	20241205	161131	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	39100	-2450	5	-5.90	16748221200	417672	64.34	41050	41700	39050	54000	29100	41550	40099.89	6.59	0	16637	44583	43066	41033	39516	37483	43825	40275	40	12450	500	29080	50	1	8086686	3162	-35.90	-46.22	12	5.16	-1089.00	-846.00	48800	20241129	-19.88	21400	20240821	82.71	48800	-19.88	20241129	21400	82.71	20240821	48800	-19.88	20241129	21400	82.71	20240821	2.46	N	389650	500	40 억	532892	N	N	99	N	N
139	20241205	151140	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	39200	-2350	5	-5.66	15500575300	385793	59.43	41050	41700	39200	54000	29100	41550	40178.20	6.59	0	7906	44583	43066	41033	39516	37483	43825	40275	40	12450	500	29080	50	1	8086686	3170	-36.00	-46.34	12	4.77	-1089.00	-846.00	48800	20241129	-19.67	21400	20240821	83.18	48800	-19.67	20241129	21400	83.18	20240821	48800	-19.67	20241129	21400	83.18	20240821	2.46	N	389650	500	40 억	532892	N	N	749	N	N
140	20241205	141124	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	40500	-1050	5	-2.53	12296336700	305051	46.99	41050	41700	39450	54000	29100	41550	40308.80	6.59	0	-7782	44583	43066	41033	39516	37483	43825	40275	40	12450	500	29080	50	1	8086686	3275	-37.19	-47.87	12	3.77	-1089.00	-846.00	48800	20241129	-17.01	21400	20240821	89.25	48800	-17.01	20241129	21400	89.25	20240821	48800	-17.01	20241129	21400	89.25	20240821	2.46	N	389650	500	40 억	532892	N	N	749	N	N
141	20241205	131135	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	40150	-1400	5	-3.37	11715691950	290674	44.78	41050	41700	39450	54000	29100	41550	40304.93	6.59	0	-13812	44583	43066	41033	39516	37483	43825	40275	40	12450	500	29080	50	1	8086686	3247	-36.87	-47.46	12	3.59	-1089.00	-846.00	48800	20241129	-17.73	21400	20240821	87.62	48800	-17.73	20241129	21400	87.62	20240821	48800	-17.73	20241129	21400	87.62	20240821	2.46	N	389650	500	40 억	532892	N	N	749	N	N
142	20241205	121134	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	40350	-1200	5	-2.89	10844529650	269095	41.45	41050	41700	39450	54000	29100	41550	40299.65	6.59	0	-16761	44583	43066	41033	39516	37483	43825	40275	40	12450	500	29080	50	1	8086686	3263	-37.05	-47.70	12	3.33	-1089.00	-846.00	48800	20241129	-17.32	21400	20240821	88.55	48800	-17.32	20241129	21400	88.55	20240821	48800	-17.32	20241129	21400	88.55	20240821	2.46	N	389650	500	40 억	532892	N	N	749	N	N
143	20241205	111132	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	40100	-1450	5	-3.49	9346650250	232058	35.75	41050	41700	39450	54000	29100	41550	40276.79	6.59	0	-25411	44583	43066	41033	39516	37483	43825	40275	40	12450	500	29080	50	1	8086686	3243	-36.82	-47.40	12	2.87	-1089.00	-846.00	48800	20241129	-17.83	21400	20240821	87.38	48800	-17.83	20241129	21400	87.38	20240821	48800	-17.83	20241129	21400	87.38	20240821	2.46	N	389650	500	40 억	532892	N	N	749	N	N
144	20241205	101132	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	39950	-1600	5	-3.85	6882022600	170073	26.20	41050	41700	39800	54000	29100	41550	40464.62	6.59	0	-18710	44583	43066	41033	39516	37483	43825	40275	40	12450	500	29080	50	1	8086686	3231	-36.69	-47.22	12	2.10	-1089.00	-846.00	48800	20241129	-18.14	21400	20240821	86.68	48800	-18.14	20241129	21400	86.68	20240821	48800	-18.14	20241129	21400	86.68	20240821	2.46	N	389650	500	40 억	532892	N	N	749	N	N
145	20241205	091139	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	40800	-750	5	-1.81	2390135400	58323	8.98	41050	41700	40500	54000	29100	41550	40980.26	6.59	0	1052	44583	43066	41033	39516	37483	43825	40275	40	12450	500	29080	50	1	8086686	3299	-37.47	-48.23	12	0.72	-1089.00	-846.00	48800	20241129	-16.39	21400	20240821	90.65	48800	-16.39	20241129	21400	90.65	20240821	48800	-16.39	20241129	21400	90.65	20240821	2.46	N	389650	500	40 억	532892	N	N	749	N	N
146	20241204	161112	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	41550	-100	5	-0.24	26042882250	635070	93.18	40050	42550	39000	54100	29200	41650	41007.55	6.23	0	9026	44783	43216	41883	40316	38983	44000	41100	40	12450	500	29150	50	1	8086686	3360	-38.15	-49.11	12	7.85	-1089.00	-846.00	48800	20241129	-14.86	21400	20240821	94.16	48800	-14.86	20241129	21400	94.16	20240821	48800	-14.86	20241129	21400	94.16	20240821	2.77	N	389650	500	40 억	503415	N	N	749	N	N
147	20241204	151115	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	41550	-100	5	-0.24	25424769900	620164	90.99	40050	42550	39000	54100	29200	41650	40996.85	6.23	0	9205	44783	43216	41883	40316	38983	44000	41100	40	12450	500	29150	50	1	8086686	3360	-38.15	-49.11	12	7.67	-1089.00	-846.00	48800	20241129	-14.86	21400	20240821	94.16	48800	-14.86	20241129	21400	94.16	20240821	48800	-14.86	20241129	21400	94.16	20240821	2.77	N	389650	500	40 억	503415	N	N	2556	N	N
148	20241204	141116	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	41550	-100	5	-0.24	23855371150	582334	85.44	40050	42550	39000	54100	29200	41650	40965.10	6.23	0	10529	44783	43216	41883	40316	38983	44000	41100	40	12450	500	29150	50	1	8086686	3360	-38.15	-49.11	12	7.20	-1089.00	-846.00	48800	20241129	-14.86	21400	20240821	94.16	48800	-14.86	20241129	21400	94.16	20240821	48800	-14.86	20241129	21400	94.16	20240821	2.77	N	389650	500	40 억	503415	N	N	2556	N	N
149	20241204	131110	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	41850	200	2	0.48	21233395600	520155	76.32	40050	42450	39000	54100	29200	41650	40821.29	6.23	0	15318	44783	43216	41883	40316	38983	44000	41100	40	12450	500	29150	50	1	8086686	3384	-38.43	-49.47	12	6.43	-1089.00	-846.00	48800	20241129	-14.24	21400	20240821	95.56	48800	-14.24	20241129	21400	95.56	20240821	48800	-14.24	20241129	21400	95.56	20240821	2.77	N	389650	500	40 억	503415	N	N	2556	N	N
150	20241204	121105	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	41950	300	2	0.72	19056643100	468453	68.73	40050	42400	39000	54100	29200	41650	40679.95	6.23	0	25496	44783	43216	41883	40316	38983	44000	41100	40	12450	500	29150	50	1	8086686	3392	-38.52	-49.59	12	5.79	-1089.00	-846.00	48800	20241129	-14.04	21400	20240821	96.03	48800	-14.04	20241129	21400	96.03	20240821	48800	-14.04	20241129	21400	96.03	20240821	2.77	N	389650	500	40 억	503415	N	N	2556	N	N
151	20241204	111052	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	41550	-100	5	-0.24	15460280800	382682	56.15	40050	41850	39000	54100	29200	41650	40399.81	6.23	0	26756	44783	43216	41883	40316	38983	44000	41100	40	12450	500	29150	50	1	8086686	3360	-38.15	-49.11	12	4.73	-1089.00	-846.00	48800	20241129	-14.86	21400	20240821	94.16	48800	-14.86	20241129	21400	94.16	20240821	48800	-14.86	20241129	21400	94.16	20240821	2.77	N	389650	500	40 억	503415	N	N	2556	N	N
152	20241204	101055	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	40500	-1150	5	-2.76	11563838700	288036	42.26	40050	41300	39000	54100	29200	41650	40147.20	6.23	0	9553	44783	43216	41883	40316	38983	44000	41100	40	12450	500	29150	50	1	8086686	3275	-37.19	-47.87	12	3.56	-1089.00	-846.00	48800	20241129	-17.01	21400	20240821	89.25	48800	-17.01	20241129	21400	89.25	20240821	48800	-17.01	20241129	21400	89.25	20240821	2.77	N	389650	500	40 억	503415	N	N	2556	N	N
153	20241204	091117	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	41100	-550	5	-1.32	3373053600	83251	12.21	40050	41300	39900	54100	29200	41650	40516.67	6.23	0	7028	44783	43216	41883	40316	38983	44000	41100	40	12450	500	29150	50	1	8086686	3324	-37.74	-48.58	12	1.03	-1089.00	-846.00	48800	20241129	-15.78	21400	20240821	92.06	48800	-15.78	20241129	21400	92.06	20240821	48800	-15.78	20241129	21400	92.06	20240821	2.77	N	389650	500	40 억	503415	N	N	2556	N	N
154	20241203	161201	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	41650	150	2	0.36	28110205300	669624	104.87	41100	43450	40550	53900	29050	41500	41980.27	5.57	0	7590	44566	43032	42116	40582	39666	42575	40125	40	12400	500	29050	50	1	8086686	3368	-38.25	-49.23	12	8.28	-1089.00	-846.00	48800	20241129	-14.65	21400	20240821	94.63	48800	-14.65	20241129	21400	94.63	20240821	48800	-14.65	20241129	21400	94.63	20240821	2.34	N	389650	500	40 억	450163	N	N	2556	N	N
155	20241203	151248	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	41600	100	2	0.24	26803140600	638254	99.96	41100	43450	40550	53900	29050	41500	41994.57	5.57	0	60	44566	43032	42116	40582	39666	42575	40125	40	12400	500	29050	50	1	8086686	3364	-38.20	-49.17	12	7.89	-1089.00	-846.00	48800	20241129	-14.75	21400	20240821	94.39	48800	-14.75	20241129	21400	94.39	20240821	48800	-14.75	20241129	21400	94.39	20240821	2.34	N	389650	500	40 억	450163	N	N	47	N	N
156	20241203	141223	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	42600	1100	2	2.65	23945568350	570397	89.33	41100	43450	40550	53900	29050	41500	41980.64	5.57	0	4228	44566	43032	42116	40582	39666	42575	40125	40	12400	500	29050	50	1	8086686	3445	-39.12	-50.35	12	7.05	-1089.00	-846.00	48800	20241129	-12.70	21400	20240821	99.07	48800	-12.70	20241129	21400	99.07	20240821	48800	-12.70	20241129	21400	99.07	20240821	2.34	N	389650	500	40 억	450163	N	N	47	N	N
157	20241203	131222	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	42400	900	2	2.17	21975507300	524253	82.11	41100	43450	40550	53900	29050	41500	41917.85	5.57	0	14034	44566	43032	42116	40582	39666	42575	40125	40	12400	500	29050	50	1	8086686	3429	-38.93	-50.12	12	6.48	-1089.00	-846.00	48800	20241129	-13.11	21400	20240821	98.13	48800	-13.11	20241129	21400	98.13	20240821	48800	-13.11	20241129	21400	98.13	20240821	2.34	N	389650	500	40 억	450163	N	N	47	N	N
158	20241203	121242	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	42700	1200	2	2.89	20852355150	497767	77.96	41100	43450	40550	53900	29050	41500	41891.90	5.57	0	18208	44566	43032	42116	40582	39666	42575	40125	40	12400	500	29050	50	1	8086686	3453	-39.21	-50.47	12	6.16	-1089.00	-846.00	48800	20241129	-12.50	21400	20240821	99.53	48800	-12.50	20241129	21400	99.53	20240821	48800	-12.50	20241129	21400	99.53	20240821	2.34	N	389650	500	40 억	450163	N	N	47	N	N
159	20241203	111213	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	42400	900	2	2.17	17902366650	428111	67.05	41100	43450	40550	53900	29050	41500	41817.21	5.57	0	9693	44566	43032	42116	40582	39666	42575	40125	40	12400	500	29050	50	1	8086686	3429	-38.93	-50.12	12	5.29	-1089.00	-846.00	48800	20241129	-13.11	21400	20240821	98.13	48800	-13.11	20241129	21400	98.13	20240821	48800	-13.11	20241129	21400	98.13	20240821	2.34	N	389650	500	40 억	450163	N	N	47	N	N
160	20241203	101200	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	40750	-750	5	-1.81	9193265400	222521	34.85	41100	42300	40550	53900	29050	41500	41314.04	5.57	0	-5829	44566	43032	42116	40582	39666	42575	40125	40	12400	500	29050	50	1	8086686	3295	-37.42	-48.17	12	2.75	-1089.00	-846.00	48800	20241129	-16.50	21400	20240821	90.42	48800	-16.50	20241129	21400	90.42	20240821	48800	-16.50	20241129	21400	90.42	20240821	2.34	N	389650	500	40 억	450163	N	N	47	N	N
161	20241203	091149	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	41700	200	2	0.48	2612438950	62956	9.86	41100	42050	40950	53900	29050	41500	41496.26	5.57	0	-5986	44566	43032	42116	40582	39666	42575	40125	40	12400	500	29050	50	1	8086686	3372	-38.29	-49.29	12	0.78	-1089.00	-846.00	48800	20241129	-14.55	21400	20240821	94.86	48800	-14.55	20241129	21400	94.86	20240821	48800	-14.55	20241129	21400	94.86	20240821	2.34	N	389650	500	40 억	450163	N	N	47	N	N
162	20241202	161131	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	41500	-1350	5	-3.15	26205894100	618476	15.89	43100	43650	41200	55700	30000	42850	42376.85	5.52	0	9628	51016	46932	44716	40632	38416	45825	39525	40	12850	500	29990	50	1	8086686	3356	-38.11	-49.05	12	7.65	-1089.00	-846.00	48800	20241129	-14.96	21400	20240821	93.93	48800	-14.96	20241129	21400	93.93	20240821	48800	-14.96	20241129	21400	93.93	20240821	1.88	N	389650	500	40 억	446421	N	N	47	N	N
163	20241202	151344	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	41300	-1550	5	-3.62	24787544650	584326	15.01	43100	43650	41200	55700	30000	42850	42420.74	5.52	0	11872	51016	46932	44716	40632	38416	45825	39525	40	12850	500	29990	50	1	8086686	3340	-37.92	-48.82	12	7.23	-1089.00	-846.00	48800	20241129	-15.37	21400	20240821	92.99	48800	-15.37	20241129	21400	92.99	20240821	48800	-15.37	20241129	21400	92.99	20240821	1.88	N	389650	500	40 억	446421	N	N	86	N	N
164	20241202	141232	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	42100	-750	5	-1.75	21559351000	507106	13.03	43100	43650	41200	55700	30000	42850	42514.48	5.52	0	12994	51016	46932	44716	40632	38416	45825	39525	40	12850	500	29990	50	1	8086686	3404	-38.66	-49.76	12	6.27	-1089.00	-846.00	48800	20241129	-13.73	21400	20240821	96.73	48800	-13.73	20241129	21400	96.73	20240821	48800	-13.73	20241129	21400	96.73	20240821	1.88	N	389650	500	40 억	446421	N	N	86	N	N
165	20241202	131146	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	41700	-1150	5	-2.68	19607978050	460935	11.84	43100	43650	41200	55700	30000	42850	42539.57	5.52	0	19436	51016	46932	44716	40632	38416	45825	39525	40	12850	500	29990	50	1	8086686	3372	-38.29	-49.29	12	5.70	-1089.00	-846.00	48800	20241129	-14.55	21400	20240821	94.86	48800	-14.55	20241129	21400	94.86	20240821	48800	-14.55	20241129	21400	94.86	20240821	1.88	N	389650	500	40 억	446421	N	N	86	N	N
166	20241202	121216	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	42100	-750	5	-1.75	18291386700	429495	11.03	43100	43650	41200	55700	30000	42850	42588.12	5.52	0	21504	51016	46932	44716	40632	38416	45825	39525	40	12850	500	29990	50	1	8086686	3404	-38.66	-49.76	12	5.31	-1089.00	-846.00	48800	20241129	-13.73	21400	20240821	96.73	48800	-13.73	20241129	21400	96.73	20240821	48800	-13.73	20241129	21400	96.73	20240821	1.88	N	389650	500	40 억	446421	N	N	86	N	N
167	20241202	111111	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	42950	100	2	0.23	16485561050	387008	9.94	43100	43650	41200	55700	30000	42850	42597.47	5.52	0	26761	51016	46932	44716	40632	38416	45825	39525	40	12850	500	29990	50	1	8086686	3473	-39.44	-50.77	12	4.79	-1089.00	-846.00	48800	20241129	-11.99	21400	20240821	100.70	48800	-11.99	20241129	21400	100.70	20240821	48800	-11.99	20241129	21400	100.70	20240821	1.88	N	389650	500	40 억	446421	N	N	86	N	N
168	20241202	101124	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	41500	-1350	5	-3.15	11257760850	264835	6.80	43100	43650	41200	55700	30000	42850	42508.58	5.52	0	13573	51016	46932	44716	40632	38416	45825	39525	40	12850	500	29990	50	1	8086686	3356	-38.11	-49.05	12	3.27	-1089.00	-846.00	48800	20241129	-14.96	21400	20240821	93.93	48800	-14.96	20241129	21400	93.93	20240821	48800	-14.96	20241129	21400	93.93	20240821	1.88	N	389650	500	40 억	446421	N	N	86	N	N
169	20241202	091118	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	43600	750	2	1.75	3485751050	81035	2.08	43100	43650	42200	55700	30000	42850	43015.38	5.52	0	-9005	51016	46932	44716	40632	38416	45825	39525	40	12850	500	29990	50	1	8086686	3526	-40.04	-51.54	12	1.00	-1089.00	-846.00	48800	20241129	-10.66	21400	20240821	103.74	48800	-10.66	20241129	21400	103.74	20240821	48800	-10.66	20241129	21400	103.74	20240821	1.88	N	389650	500	40 억	446421	N	N	86	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History