KissMeData/095270/price/prices-20241201.csv at e881402978d7c19015ff20df984cab52ee59f6e6

Files

ened 61b7199ccb Add accumulated files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	160800	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	3825	25	2	0.66	18983120	4963	83.03	3800	3870	3800	4940	2660	3800	3824.93	0.50	78	78	3960	3880	3805	3725	3650	3842	3687	75	1140	500	2730	5	1	14971256	573	86.93	0.81	12	0.03	44.00	4713.00	7810	20240716	-51.02	3190	20241209	19.91	7810	-51.02	20240716	3190	19.91	20241209	7810	-51.02	20240716	3190	19.91	20241209	0.03	N	095270	500	74 억	74484	N	N	N	N
3	20241231	150753	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	3825	25	2	0.66	18983120	4963	83.03	3800	3870	3800	4940	2660	3800	3824.93	0.50	78	78	3960	3880	3805	3725	3650	3842	3687	75	1140	500	2730	5	1	14971256	573	86.93	0.81	12	0.03	44.00	4713.00	7810	20240716	-51.02	3190	20241209	19.91	7810	-51.02	20240716	3190	19.91	20241209	7810	-51.02	20240716	3190	19.91	20241209	0.03	N	095270	500	74 억	74484	N	N	N	N
4	20241231	140758	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	3825	25	2	0.66	18983120	4963	83.03	3800	3870	3800	4940	2660	3800	3824.93	0.50	78	78	3960	3880	3805	3725	3650	3842	3687	75	1140	500	2730	5	1	14971256	573	86.93	0.81	12	0.03	44.00	4713.00	7810	20240716	-51.02	3190	20241209	19.91	7810	-51.02	20240716	3190	19.91	20241209	7810	-51.02	20240716	3190	19.91	20241209	0.03	N	095270	500	74 억	74484	N	N	N	N
5	20241231	130800	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	3825	25	2	0.66	18983120	4963	83.03	3800	3870	3800	4940	2660	3800	3824.93	0.50	78	78	3960	3880	3805	3725	3650	3842	3687	75	1140	500	2730	5	1	14971256	573	86.93	0.81	12	0.03	44.00	4713.00	7810	20240716	-51.02	3190	20241209	19.91	7810	-51.02	20240716	3190	19.91	20241209	7810	-51.02	20240716	3190	19.91	20241209	0.03	N	095270	500	74 억	74484	N	N	N	N
6	20241231	120800	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	3825	25	2	0.66	18983120	4963	83.03	3800	3870	3800	4940	2660	3800	3824.93	0.50	78	78	3960	3880	3805	3725	3650	3842	3687	75	1140	500	2730	5	1	14971256	573	86.93	0.81	12	0.03	44.00	4713.00	7810	20240716	-51.02	3190	20241209	19.91	7810	-51.02	20240716	3190	19.91	20241209	7810	-51.02	20240716	3190	19.91	20241209	0.03	N	095270	500	74 억	74484	N	N	N	N
7	20241231	110758	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	3825	25	2	0.66	18983120	4963	83.03	3800	3870	3800	4940	2660	3800	3824.93	0.50	78	78	3960	3880	3805	3725	3650	3842	3687	75	1140	500	2730	5	1	14971256	573	86.93	0.81	12	0.03	44.00	4713.00	7810	20240716	-51.02	3190	20241209	19.91	7810	-51.02	20240716	3190	19.91	20241209	7810	-51.02	20240716	3190	19.91	20241209	0.03	N	095270	500	74 억	74484	N	N	N	N
8	20241231	100753	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	3825	25	2	0.66	18983120	4963	83.03	3800	3870	3800	4940	2660	3800	3824.93	0.50	78	78	3960	3880	3805	3725	3650	3842	3687	75	1140	500	2730	5	1	14971256	573	86.93	0.81	12	0.03	44.00	4713.00	7810	20240716	-51.02	3190	20241209	19.91	7810	-51.02	20240716	3190	19.91	20241209	7810	-51.02	20240716	3190	19.91	20241209	0.03	N	095270	500	74 억	74484	N	N	N	N
9	20241231	090801	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	3825	25	2	0.66	18983120	4963	83.03	3800	3870	3800	4940	2660	3800	3824.93	0.50	78	78	3960	3880	3805	3725	3650	3842	3687	75	1140	500	2730	5	1	14971256	573	86.93	0.81	12	0.03	44.00	4713.00	7810	20240716	-51.02	3190	20241209	19.91	7810	-51.02	20240716	3190	19.91	20241209	7810	-51.02	20240716	3190	19.91	20241209	0.03	N	095270	500	74 억	74484	N	N	N	N
10	20241230	160756	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	3825	25	2	0.66	18983120	4963	83.03	3800	3870	3800	4940	2660	3800	3824.93	0.50	0	78	3960	3880	3805	3725	3650	3842	3687	75	1140	500	2730	5	1	14971256	573	86.93	0.81	12	0.03	44.00	4713.00	7810	20240716	-51.02	3190	20241209	19.91	7810	-51.02	20240716	3190	19.91	20241209	7810	-51.02	20240716	3190	19.91	20241209	0.03	N	095270	500	74 억	74406	N	N	N	N
11	20241230	150759	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	3825	25	2	0.66	18638870	4873	81.53	3800	3870	3800	4940	2660	3800	3824.93	0.50	0	99	3960	3880	3805	3725	3650	3842	3687	75	1140	500	2730	5	1	14971256	573	86.93	0.81	12	0.03	44.00	4713.00	7810	20240716	-51.02	3190	20241209	19.91	7810	-51.02	20240716	3190	19.91	20241209	7810	-51.02	20240716	3190	19.91	20241209	0.03	N	095270	500	74 억	74406	N	N	N	N
12	20241230	140758	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	3835	35	2	0.92	18615940	4867	81.43	3800	3870	3800	4940	2660	3800	3824.93	0.50	0	99	3960	3880	3805	3725	3650	3842	3687	75	1140	500	2730	5	1	14971256	574	87.16	0.81	12	0.03	44.00	4713.00	7810	20240716	-50.90	3190	20241209	20.22	7810	-50.90	20240716	3190	20.22	20241209	7810	-50.90	20240716	3190	20.22	20241209	0.03	N	095270	500	74 억	74406	N	N	N	N
13	20241230	130758	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	3805	5	2	0.13	16905810	4417	73.90	3800	3870	3800	4940	2660	3800	3827.44	0.50	0	85	3960	3880	3805	3725	3650	3842	3687	75	1140	500	2730	5	1	14971256	570	86.48	0.81	12	0.03	44.00	4713.00	7810	20240716	-51.28	3190	20241209	19.28	7810	-51.28	20240716	3190	19.28	20241209	7810	-51.28	20240716	3190	19.28	20241209	0.03	N	095270	500	74 억	74406	N	N	N	N
14	20241230	120755	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	3850	50	2	1.32	12336480	3216	53.81	3800	3870	3800	4940	2660	3800	3835.97	0.50	0	84	3960	3880	3805	3725	3650	3842	3687	75	1140	500	2730	5	1	14971256	576	87.50	0.82	12	0.02	44.00	4713.00	7810	20240716	-50.70	3190	20241209	20.69	7810	-50.70	20240716	3190	20.69	20241209	7810	-50.70	20240716	3190	20.69	20241209	0.03	N	095270	500	74 억	74406	N	N	N	N
15	20241230	110757	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	3840	40	2	1.05	11018160	2872	48.05	3800	3870	3800	4940	2660	3800	3836.41	0.50	0	84	3960	3880	3805	3725	3650	3842	3687	75	1140	500	2730	5	1	14971256	575	87.27	0.81	12	0.02	44.00	4713.00	7810	20240716	-50.83	3190	20241209	20.38	7810	-50.83	20240716	3190	20.38	20241209	7810	-50.83	20240716	3190	20.38	20241209	0.03	N	095270	500	74 억	74406	N	N	N	N
16	20241230	100757	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	3870	70	2	1.84	3387960	889	14.87	3800	3870	3800	4940	2660	3800	3810.98	0.50	0	44	3960	3880	3805	3725	3650	3842	3687	75	1140	500	2730	5	1	14971256	579	87.95	0.82	12	0.01	44.00	4713.00	7810	20240716	-50.45	3190	20241209	21.32	7810	-50.45	20240716	3190	21.32	20241209	7810	-50.45	20240716	3190	21.32	20241209	0.03	N	095270	500	74 억	74406	N	N	N	N
17	20241230	090758	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	3800	0	3	0.00	0	0	0.00	0	0	0	4940	2660	3800	0.00	0.50	0	0	3960	3880	3805	3725	3650	3842	3687	75	1140	500	2730	5	1	14971256	569	86.36	0.81	12	0.00	44.00	4713.00	7810	20240716	-51.34	3190	20241209	19.12	7810	-51.34	20240716	3190	19.12	20241209	7810	-51.34	20240716	3190	19.12	20241209	0.03	N	095270	500	74 억	74406	N	N	N	N
18	20241227	160754	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3800	-70	5	-1.81	22475510	5977	130.36	3885	3885	3730	5030	2710	3870	3760.33	0.50	0	-945	3963	3916	3878	3831	3793	3897	3812	75	1160	500	2780	5	1	14971256	569	86.36	0.81	12	0.04	44.00	4713.00	7810	20240716	-51.34	3190	20241209	19.12	7810	-51.34	20240716	3190	19.12	20241209	7810	-51.34	20240716	3190	19.12	20241209	0.03	N	095270	500	74 억	75351	N	N	N	N
19	20241227	150753	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3785	-85	5	-2.20	20503755	5454	118.95	3885	3885	3730	5030	2710	3870	3759.40	0.50	0	-849	3963	3916	3878	3831	3793	3897	3812	75	1160	500	2780	5	1	14971256	567	86.02	0.80	12	0.04	44.00	4713.00	7810	20240716	-51.54	3190	20241209	18.65	7810	-51.54	20240716	3190	18.65	20241209	7810	-51.54	20240716	3190	18.65	20241209	0.03	N	095270	500	74 억	75351	N	N	N	N
20	20241227	140755	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3770	-100	5	-2.58	20208985	5376	117.25	3885	3885	3730	5030	2710	3870	3759.11	0.50	0	-840	3963	3916	3878	3831	3793	3897	3812	75	1160	500	2780	5	1	14971256	564	85.68	0.80	12	0.04	44.00	4713.00	7810	20240716	-51.73	3190	20241209	18.18	7810	-51.73	20240716	3190	18.18	20241209	7810	-51.73	20240716	3190	18.18	20241209	0.03	N	095270	500	74 억	75351	N	N	N	N
21	20241227	130755	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3735	-135	5	-3.49	17881435	4757	103.75	3885	3885	3730	5030	2710	3870	3758.97	0.50	0	-770	3963	3916	3878	3831	3793	3897	3812	75	1160	500	2780	5	1	14971256	559	84.89	0.79	12	0.03	44.00	4713.00	7810	20240716	-52.18	3190	20241209	17.08	7810	-52.18	20240716	3190	17.08	20241209	7810	-52.18	20240716	3190	17.08	20241209	0.03	N	095270	500	74 억	75351	N	N	N	N
22	20241227	120756	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3765	-105	5	-2.71	11342920	3008	65.61	3885	3885	3735	5030	2710	3870	3770.92	0.50	0	-820	3963	3916	3878	3831	3793	3897	3812	75	1160	500	2780	5	1	14971256	564	85.57	0.80	12	0.02	44.00	4713.00	7810	20240716	-51.79	3190	20241209	18.03	7810	-51.79	20240716	3190	18.03	20241209	7810	-51.79	20240716	3190	18.03	20241209	0.03	N	095270	500	74 억	75351	N	N	N	N
23	20241227	110753	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3740	-130	5	-3.36	8433460	2230	48.64	3885	3885	3740	5030	2710	3870	3781.82	0.50	0	-770	3963	3916	3878	3831	3793	3897	3812	75	1160	500	2780	5	1	14971256	560	85.00	0.79	12	0.01	44.00	4713.00	7810	20240716	-52.11	3190	20241209	17.24	7810	-52.11	20240716	3190	17.24	20241209	7810	-52.11	20240716	3190	17.24	20241209	0.03	N	095270	500	74 억	75351	N	N	N	N
24	20241227	100752	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3780	-90	5	-2.33	4571290	1204	26.26	3885	3885	3775	5030	2710	3870	3796.75	0.50	0	-446	3963	3916	3878	3831	3793	3897	3812	75	1160	500	2780	5	1	14971256	566	85.91	0.80	12	0.01	44.00	4713.00	7810	20240716	-51.60	3190	20241209	18.50	7810	-51.60	20240716	3190	18.50	20241209	7810	-51.60	20240716	3190	18.50	20241209	0.03	N	095270	500	74 억	75351	N	N	N	N
25	20241227	090757	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3845	-25	5	-0.65	7730	2	0.04	3885	3885	3845	5030	2710	3870	3865.00	0.50	0	-1	3963	3916	3878	3831	3793	3897	3812	75	1160	500	2780	5	1	14971256	576	87.39	0.82	12	0.00	44.00	4713.00	7810	20240716	-50.77	3190	20241209	20.53	7810	-50.77	20240716	3190	20.53	20241209	7810	-50.77	20240716	3190	20.53	20241209	0.03	N	095270	500	74 억	75351	N	N	N	N
26	20241226	160750	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3870	-50	5	-1.28	17741280	4585	73.92	3900	3925	3840	5090	2745	3920	3869.42	0.51	0	-463	4076	3997	3916	3837	3756	3957	3797	75	1170	500	2820	5	1	14971256	579	87.95	0.82	12	0.03	44.00	4713.00	7810	20240716	-50.45	3190	20241209	21.32	7810	-50.45	20240716	3190	21.32	20241209	7810	-50.45	20240716	3190	21.32	20241209	0.03	N	095270	500	74 억	75814	N	N	N	N
27	20241226	150746	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3870	-50	5	-1.28	15400030	3980	64.16	3900	3925	3840	5090	2745	3920	3869.35	0.51	0	-411	4076	3997	3916	3837	3756	3957	3797	75	1170	500	2820	5	1	14971256	579	87.95	0.82	12	0.03	44.00	4713.00	7810	20240716	-50.45	3190	20241209	21.32	7810	-50.45	20240716	3190	21.32	20241209	7810	-50.45	20240716	3190	21.32	20241209	0.03	N	095270	500	74 억	75814	N	N	N	N
28	20241226	140746	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3915	-5	5	-0.13	10981045	2835	45.70	3900	3925	3840	5090	2745	3920	3873.38	0.51	0	108	4076	3997	3916	3837	3756	3957	3797	75	1170	500	2820	5	1	14971256	586	88.98	0.83	12	0.02	44.00	4713.00	7810	20240716	-49.87	3190	20241209	22.73	7810	-49.87	20240716	3190	22.73	20241209	7810	-49.87	20240716	3190	22.73	20241209	0.03	N	095270	500	74 억	75814	N	N	N	N
29	20241226	130748	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3910	-10	5	-0.26	10586130	2734	44.08	3900	3925	3840	5090	2745	3920	3872.03	0.51	0	203	4076	3997	3916	3837	3756	3957	3797	75	1170	500	2820	5	1	14971256	585	88.86	0.83	12	0.02	44.00	4713.00	7810	20240716	-49.94	3190	20241209	22.57	7810	-49.94	20240716	3190	22.57	20241209	7810	-49.94	20240716	3190	22.57	20241209	0.03	N	095270	500	74 억	75814	N	N	N	N
30	20241226	120745	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3920	0	3	0.00	4621620	1185	19.10	3900	3925	3840	5090	2745	3920	3900.10	0.51	0	-70	4076	3997	3916	3837	3756	3957	3797	75	1170	500	2820	5	1	14971256	587	89.09	0.83	12	0.01	44.00	4713.00	7810	20240716	-49.81	3190	20241209	22.88	7810	-49.81	20240716	3190	22.88	20241209	7810	-49.81	20240716	3190	22.88	20241209	0.03	N	095270	500	74 억	75814	N	N	N	N
31	20241226	110745	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3925	5	2	0.13	3706650	948	15.28	3900	3925	3840	5090	2745	3920	3909.97	0.51	0	-70	4076	3997	3916	3837	3756	3957	3797	75	1170	500	2820	5	1	14971256	588	89.20	0.83	12	0.01	44.00	4713.00	7810	20240716	-49.74	3190	20241209	23.04	7810	-49.74	20240716	3190	23.04	20241209	7810	-49.74	20240716	3190	23.04	20241209	0.03	N	095270	500	74 억	75814	N	N	N	N
32	20241226	100747	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3915	-5	5	-0.13	2559960	655	10.56	3900	3925	3840	5090	2745	3920	3908.34	0.51	0	-63	4076	3997	3916	3837	3756	3957	3797	75	1170	500	2820	5	1	14971256	586	88.98	0.83	12	0.00	44.00	4713.00	7810	20240716	-49.87	3190	20241209	22.73	7810	-49.87	20240716	3190	22.73	20241209	7810	-49.87	20240716	3190	22.73	20241209	0.03	N	095270	500	74 억	75814	N	N	N	N
33	20241226	090748	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3925	5	2	0.13	1494520	381	6.14	3900	3925	3900	5090	2745	3920	3922.62	0.51	0	-19	4076	3997	3916	3837	3756	3957	3797	75	1170	500	2820	5	1	14971256	588	89.20	0.83	12	0.00	44.00	4713.00	7810	20240716	-49.74	3190	20241209	23.04	7810	-49.74	20240716	3190	23.04	20241209	7810	-49.74	20240716	3190	23.04	20241209	0.03	N	095270	500	74 억	75814	N	N	N	N
34	20241224	160747	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3920	50	2	1.29	24175265	6203	91.02	3995	3995	3835	5030	2710	3870	3897.35	0.51	0	-819	4006	3937	3901	3832	3796	3920	3815	75	1160	500	2780	5	1	14971256	587	89.09	0.83	12	0.04	44.00	4713.00	7810	20240716	-49.81	3190	20241209	22.88	7810	-49.81	20240716	3190	22.88	20241209	7810	-49.81	20240716	3190	22.88	20241209	0.03	N	095270	500	74 억	76633	N	N	N	N
35	20241224	150747	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3915	45	2	1.16	17319870	4440	65.15	3995	3995	3835	5030	2710	3870	3900.87	0.51	0	-477	4006	3937	3901	3832	3796	3920	3815	75	1160	500	2780	5	1	14971256	586	88.98	0.83	12	0.03	44.00	4713.00	7810	20240716	-49.87	3190	20241209	22.73	7810	-49.87	20240716	3190	22.73	20241209	7810	-49.87	20240716	3190	22.73	20241209	0.03	N	095270	500	74 억	76633	N	N	N	N
36	20241224	140745	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3865	-5	5	-0.13	16562250	4244	62.27	3995	3995	3835	5030	2710	3870	3902.51	0.51	0	-496	4006	3937	3901	3832	3796	3920	3815	75	1160	500	2780	5	1	14971256	579	87.84	0.82	12	0.03	44.00	4713.00	7810	20240716	-50.51	3190	20241209	21.16	7810	-50.51	20240716	3190	21.16	20241209	7810	-50.51	20240716	3190	21.16	20241209	0.03	N	095270	500	74 억	76633	N	N	N	N
37	20241224	130747	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3880	10	2	0.26	12218605	3125	45.85	3995	3995	3835	5030	2710	3870	3909.95	0.51	0	-891	4006	3937	3901	3832	3796	3920	3815	75	1160	500	2780	5	1	14971256	581	88.18	0.82	12	0.02	44.00	4713.00	7810	20240716	-50.32	3190	20241209	21.63	7810	-50.32	20240716	3190	21.63	20241209	7810	-50.32	20240716	3190	21.63	20241209	0.03	N	095270	500	74 억	76633	N	N	N	N
38	20241224	120746	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3925	55	2	1.42	12077350	3089	45.33	3995	3995	3835	5030	2710	3870	3909.79	0.51	0	-881	4006	3937	3901	3832	3796	3920	3815	75	1160	500	2780	5	1	14971256	588	89.20	0.83	12	0.02	44.00	4713.00	7810	20240716	-49.74	3190	20241209	23.04	7810	-49.74	20240716	3190	23.04	20241209	7810	-49.74	20240716	3190	23.04	20241209	0.03	N	095270	500	74 억	76633	N	N	N	N
39	20241224	110748	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3920	50	2	1.29	6351495	1624	23.83	3995	3995	3835	5030	2710	3870	3911.02	0.51	0	-704	4006	3937	3901	3832	3796	3920	3815	75	1160	500	2780	5	1	14971256	587	89.09	0.83	12	0.01	44.00	4713.00	7810	20240716	-49.81	3190	20241209	22.88	7810	-49.81	20240716	3190	22.88	20241209	7810	-49.81	20240716	3190	22.88	20241209	0.03	N	095270	500	74 억	76633	N	N	N	N
40	20241224	100747	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3930	60	2	1.55	4117630	1047	15.36	3995	3995	3835	5030	2710	3870	3932.79	0.51	0	-970	4006	3937	3901	3832	3796	3920	3815	75	1160	500	2780	5	1	14971256	588	89.32	0.83	12	0.01	44.00	4713.00	7810	20240716	-49.68	3190	20241209	23.20	7810	-49.68	20240716	3190	23.20	20241209	7810	-49.68	20240716	3190	23.20	20241209	0.03	N	095270	500	74 억	76633	N	N	N	N
41	20241224	090749	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3965	95	2	2.45	88625	23	0.34	3995	3995	3835	5030	2710	3870	3853.26	0.51	0	17	4006	3937	3901	3832	3796	3920	3815	75	1160	500	2780	5	1	14971256	594	90.11	0.84	12	0.00	44.00	4713.00	7810	20240716	-49.23	3190	20241209	24.29	7810	-49.23	20240716	3190	24.29	20241209	7810	-49.23	20240716	3190	24.29	20241209	0.03	N	095270	500	74 억	76633	N	N	N	N
42	20241223	160741	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3870	-15	5	-0.39	26524935	6815	75.64	3885	3970	3865	5050	2720	3885	3892.14	0.51	0	-142	4071	3977	3891	3797	3711	3935	3755	75	1165	500	2790	5	1	14971256	579	87.95	0.82	12	0.05	44.00	4713.00	7810	20240716	-50.45	3190	20241209	21.32	7810	-50.45	20240716	3190	21.32	20241209	7810	-50.45	20240716	3190	21.32	20241209	0.03	N	095270	500	74 억	76775	N	N	N	N
43	20241223	150745	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3900	15	2	0.39	24307405	6242	69.28	3885	3970	3865	5050	2720	3885	3894.17	0.51	0	-132	4071	3977	3891	3797	3711	3935	3755	75	1165	500	2790	5	1	14971256	584	88.64	0.83	12	0.04	44.00	4713.00	7810	20240716	-50.06	3190	20241209	22.26	7810	-50.06	20240716	3190	22.26	20241209	7810	-50.06	20240716	3190	22.26	20241209	0.03	N	095270	500	74 억	76775	N	N	N	N
44	20241223	140740	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3875	-10	5	-0.26	14641360	3754	41.66	3885	3970	3870	5050	2720	3885	3900.20	0.51	0	-112	4071	3977	3891	3797	3711	3935	3755	75	1165	500	2790	5	1	14971256	580	88.07	0.82	12	0.03	44.00	4713.00	7810	20240716	-50.38	3190	20241209	21.47	7810	-50.38	20240716	3190	21.47	20241209	7810	-50.38	20240716	3190	21.47	20241209	0.03	N	095270	500	74 억	76775	N	N	N	N
45	20241223	130740	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3880	-5	5	-0.13	10057610	2574	28.57	3885	3970	3870	5050	2720	3885	3907.39	0.51	0	-46	4071	3977	3891	3797	3711	3935	3755	75	1165	500	2790	5	1	14971256	581	88.18	0.82	12	0.02	44.00	4713.00	7810	20240716	-50.32	3190	20241209	21.63	7810	-50.32	20240716	3190	21.63	20241209	7810	-50.32	20240716	3190	21.63	20241209	0.03	N	095270	500	74 억	76775	N	N	N	N
46	20241223	120742	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3885	0	3	0.00	8778870	2244	24.91	3885	3970	3870	5050	2720	3885	3912.15	0.51	0	212	4071	3977	3891	3797	3711	3935	3755	75	1165	500	2790	5	1	14971256	582	88.30	0.82	12	0.01	44.00	4713.00	7810	20240716	-50.26	3190	20241209	21.79	7810	-50.26	20240716	3190	21.79	20241209	7810	-50.26	20240716	3190	21.79	20241209	0.03	N	095270	500	74 억	76775	N	N	N	N
47	20241223	110740	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3870	-15	5	-0.39	8771100	2242	24.88	3885	3970	3870	5050	2720	3885	3912.18	0.51	0	212	4071	3977	3891	3797	3711	3935	3755	75	1165	500	2790	5	1	14971256	579	87.95	0.82	12	0.01	44.00	4713.00	7810	20240716	-50.45	3190	20241209	21.32	7810	-50.45	20240716	3190	21.32	20241209	7810	-50.45	20240716	3190	21.32	20241209	0.03	N	095270	500	74 억	76775	N	N	N	N
48	20241223	100735	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3900	15	2	0.39	7007930	1788	19.84	3885	3970	3885	5050	2720	3885	3919.42	0.51	0	545	4071	3977	3891	3797	3711	3935	3755	75	1165	500	2790	5	1	14971256	584	88.64	0.83	12	0.01	44.00	4713.00	7810	20240716	-50.06	3190	20241209	22.26	7810	-50.06	20240716	3190	22.26	20241209	7810	-50.06	20240716	3190	22.26	20241209	0.03	N	095270	500	74 억	76775	N	N	N	N
49	20241223	090740	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3970	85	2	2.19	590790	152	1.69	3885	3970	3885	5050	2720	3885	3886.78	0.51	0	50	4071	3977	3891	3797	3711	3935	3755	75	1165	500	2790	5	1	14971256	594	90.23	0.84	12	0.00	44.00	4713.00	7810	20240716	-49.17	3190	20241209	24.45	7810	-49.17	20240716	3190	24.45	20241209	7810	-49.17	20240716	3190	24.45	20241209	0.03	N	095270	500	74 억	76775	N	N	N	N
50	20241220	160735	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3885	-5	5	-0.13	35029205	9010	116.79	3985	3985	3805	5050	2725	3890	3887.81	0.53	0	-1997	3986	3937	3856	3807	3726	3962	3832	75	1160	500	2800	5	1	14971256	582	88.30	0.82	12	0.06	44.00	4713.00	7810	20240716	-50.26	3190	20241209	21.79	7810	-50.26	20240716	3190	21.79	20241209	7810	-50.26	20240716	3190	21.79	20241209	0.03	N	095270	500	74 억	78789	N	N	N	N
51	20241220	150740	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3915	25	2	0.64	33599435	8642	112.02	3985	3985	3805	5050	2725	3890	3887.92	0.53	0	-1831	3986	3937	3856	3807	3726	3962	3832	75	1160	500	2800	5	1	14971256	586	88.98	0.83	12	0.06	44.00	4713.00	7810	20240716	-49.87	3190	20241209	22.73	7810	-49.87	20240716	3190	22.73	20241209	7810	-49.87	20240716	3190	22.73	20241209	0.03	N	095270	500	74 억	78789	N	N	N	N
52	20241220	140737	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3910	20	2	0.51	24261025	6240	80.88	3985	3985	3805	5050	2725	3890	3887.98	0.53	0	-2004	3986	3937	3856	3807	3726	3962	3832	75	1160	500	2800	5	1	14971256	585	88.86	0.83	12	0.04	44.00	4713.00	7810	20240716	-49.94	3190	20241209	22.57	7810	-49.94	20240716	3190	22.57	20241209	7810	-49.94	20240716	3190	22.57	20241209	0.03	N	095270	500	74 억	78789	N	N	N	N
53	20241220	130736	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3890	0	3	0.00	19991835	5143	66.66	3985	3985	3805	5050	2725	3890	3887.19	0.53	0	-2049	3986	3937	3856	3807	3726	3962	3832	75	1160	500	2800	5	1	14971256	582	88.41	0.83	12	0.03	44.00	4713.00	7810	20240716	-50.19	3190	20241209	21.94	7810	-50.19	20240716	3190	21.94	20241209	7810	-50.19	20240716	3190	21.94	20241209	0.03	N	095270	500	74 억	78789	N	N	N	N
54	20241220	120736	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3905	15	2	0.39	7899185	2034	26.36	3985	3985	3805	5050	2725	3890	3883.57	0.53	0	-855	3986	3937	3856	3807	3726	3962	3832	75	1160	500	2800	5	1	14971256	585	88.75	0.83	12	0.01	44.00	4713.00	7810	20240716	-50.00	3190	20241209	22.41	7810	-50.00	20240716	3190	22.41	20241209	7810	-50.00	20240716	3190	22.41	20241209	0.03	N	095270	500	74 억	78789	N	N	N	N
55	20241220	110736	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3875	-15	5	-0.39	5804355	1494	19.36	3985	3985	3805	5050	2725	3890	3885.11	0.53	0	-418	3986	3937	3856	3807	3726	3962	3832	75	1160	500	2800	5	1	14971256	580	88.07	0.82	12	0.01	44.00	4713.00	7810	20240716	-50.38	3190	20241209	21.47	7810	-50.38	20240716	3190	21.47	20241209	7810	-50.38	20240716	3190	21.47	20241209	0.03	N	095270	500	74 억	78789	N	N	N	N
56	20241220	100737	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3880	-10	5	-0.26	3541525	907	11.76	3985	3985	3850	5050	2725	3890	3904.66	0.53	0	-319	3986	3937	3856	3807	3726	3962	3832	75	1160	500	2800	5	1	14971256	581	88.18	0.82	12	0.01	44.00	4713.00	7810	20240716	-50.32	3190	20241209	21.63	7810	-50.32	20240716	3190	21.63	20241209	7810	-50.32	20240716	3190	21.63	20241209	0.03	N	095270	500	74 억	78789	N	N	N	N
57	20241220	090738	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3965	75	2	1.93	1919790	492	6.38	3985	3985	3860	5050	2725	3890	3902.01	0.53	0	93	3986	3937	3856	3807	3726	3962	3832	75	1160	500	2800	5	1	14971256	594	90.11	0.84	12	0.00	44.00	4713.00	7810	20240716	-49.23	3190	20241209	24.29	7810	-49.23	20240716	3190	24.29	20241209	7810	-49.23	20240716	3190	24.29	20241209	0.03	N	095270	500	74 억	78789	N	N	N	N
58	20241219	160735	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3890	50	2	1.30	29675350	7714	90.45	3840	3905	3775	4990	2690	3840	3846.95	0.53	0	-477	4006	3922	3866	3782	3726	3895	3755	75	1150	500	2760	5	1	14971256	582	88.41	0.83	12	0.05	44.00	4713.00	7810	20240716	-50.19	3190	20241209	21.94	7810	-50.19	20240716	3190	21.94	20241209	7810	-50.19	20240716	3190	21.94	20241209	0.03	N	095270	500	74 억	79266	N	N	N	N
59	20241219	150733	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3855	15	2	0.39	29632600	7703	90.33	3840	3905	3775	4990	2690	3840	3846.89	0.53	0	-469	4006	3922	3866	3782	3726	3895	3755	75	1150	500	2760	5	1	14971256	577	87.61	0.82	12	0.05	44.00	4713.00	7810	20240716	-50.64	3190	20241209	20.85	7810	-50.64	20240716	3190	20.85	20241209	7810	-50.64	20240716	3190	20.85	20241209	0.03	N	095270	500	74 억	79266	N	N	N	N
60	20241219	140734	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3860	20	2	0.52	24835695	6464	75.80	3840	3905	3775	4990	2690	3840	3842.16	0.53	0	-335	4006	3922	3866	3782	3726	3895	3755	75	1150	500	2760	5	1	14971256	578	87.73	0.82	12	0.04	44.00	4713.00	7810	20240716	-50.58	3190	20241209	21.00	7810	-50.58	20240716	3190	21.00	20241209	7810	-50.58	20240716	3190	21.00	20241209	0.03	N	095270	500	74 억	79266	N	N	N	N
61	20241219	130733	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3800	-40	5	-1.04	24831835	6463	75.79	3840	3905	3775	4990	2690	3840	3842.15	0.53	0	-335	4006	3922	3866	3782	3726	3895	3755	75	1150	500	2760	5	1	14971256	569	86.36	0.81	12	0.04	44.00	4713.00	7810	20240716	-51.34	3190	20241209	19.12	7810	-51.34	20240716	3190	19.12	20241209	7810	-51.34	20240716	3190	19.12	20241209	0.03	N	095270	500	74 억	79266	N	N	N	N
62	20241219	120736	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3860	20	2	0.52	23109765	6012	70.50	3840	3905	3775	4990	2690	3840	3843.94	0.53	0	-335	4006	3922	3866	3782	3726	3895	3755	75	1150	500	2760	5	1	14971256	578	87.73	0.82	12	0.04	44.00	4713.00	7810	20240716	-50.58	3190	20241209	21.00	7810	-50.58	20240716	3190	21.00	20241209	7810	-50.58	20240716	3190	21.00	20241209	0.03	N	095270	500	74 억	79266	N	N	N	N
63	20241219	110734	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3835	-5	5	-0.13	22591790	5877	68.91	3840	3905	3775	4990	2690	3840	3844.10	0.53	0	-345	4006	3922	3866	3782	3726	3895	3755	75	1150	500	2760	5	1	14971256	574	87.16	0.81	12	0.04	44.00	4713.00	7810	20240716	-50.90	3190	20241209	20.22	7810	-50.90	20240716	3190	20.22	20241209	7810	-50.90	20240716	3190	20.22	20241209	0.03	N	095270	500	74 억	79266	N	N	N	N
64	20241219	100725	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3880	40	2	1.04	13514355	3498	41.02	3840	3880	3775	4990	2690	3840	3863.45	0.53	0	-404	4006	3922	3866	3782	3726	3895	3755	75	1150	500	2760	5	1	14971256	581	88.18	0.82	12	0.02	44.00	4713.00	7810	20240716	-50.32	3190	20241209	21.63	7810	-50.32	20240716	3190	21.63	20241209	7810	-50.32	20240716	3190	21.63	20241209	0.03	N	095270	500	74 억	79266	N	N	N	N
65	20241219	090735	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3795	-45	5	-1.17	91680	24	0.28	3840	3840	3795	4990	2690	3840	3820.00	0.53	0	-14	4006	3922	3866	3782	3726	3895	3755	75	1150	500	2760	5	1	14971256	568	86.25	0.81	12	0.00	44.00	4713.00	7810	20240716	-51.41	3190	20241209	18.97	7810	-51.41	20240716	3190	18.97	20241209	7810	-51.41	20240716	3190	18.97	20241209	0.03	N	095270	500	74 억	79266	N	N	N	N
66	20241218	160730	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3840	-20	5	-0.52	33007560	8528	42.35	3895	3950	3810	5010	2705	3860	3870.49	0.53	0	-286	3970	3915	3810	3755	3650	3942	3782	75	1150	500	2770	5	1	14971256	575	87.27	0.81	12	0.06	44.00	4713.00	7810	20240716	-50.83	3190	20241209	20.38	7810	-50.83	20240716	3190	20.38	20241209	7810	-50.83	20240716	3190	20.38	20241209	0.04	N	095270	500	74 억	79475	N	N	N	N
67	20241218	150734	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3840	-20	5	-0.52	14697645	3814	18.94	3895	3895	3810	5010	2705	3860	3853.60	0.53	0	-584	3970	3915	3810	3755	3650	3942	3782	75	1150	500	2770	5	1	14971256	575	87.27	0.81	12	0.03	44.00	4713.00	7810	20240716	-50.83	3190	20241209	20.38	7810	-50.83	20240716	3190	20.38	20241209	7810	-50.83	20240716	3190	20.38	20241209	0.04	N	095270	500	74 억	79475	N	N	N	N
68	20241218	140732	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3865	5	2	0.13	10771645	2793	13.87	3895	3895	3810	5010	2705	3860	3856.66	0.53	0	-517	3970	3915	3810	3755	3650	3942	3782	75	1150	500	2770	5	1	14971256	579	87.84	0.82	12	0.02	44.00	4713.00	7810	20240716	-50.51	3190	20241209	21.16	7810	-50.51	20240716	3190	21.16	20241209	7810	-50.51	20240716	3190	21.16	20241209	0.04	N	095270	500	74 억	79475	N	N	N	N
69	20241218	130734	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3830	-30	5	-0.78	9714470	2518	12.50	3895	3895	3810	5010	2705	3860	3858.01	0.53	0	-452	3970	3915	3810	3755	3650	3942	3782	75	1150	500	2770	5	1	14971256	573	87.05	0.81	12	0.02	44.00	4713.00	7810	20240716	-50.96	3190	20241209	20.06	7810	-50.96	20240716	3190	20.06	20241209	7810	-50.96	20240716	3190	20.06	20241209	0.04	N	095270	500	74 억	79475	N	N	N	N
70	20241218	120725	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3835	-25	5	-0.65	9576055	2482	12.32	3895	3895	3810	5010	2705	3860	3858.20	0.53	0	-422	3970	3915	3810	3755	3650	3942	3782	75	1150	500	2770	5	1	14971256	574	87.16	0.81	12	0.02	44.00	4713.00	7810	20240716	-50.90	3190	20241209	20.22	7810	-50.90	20240716	3190	20.22	20241209	7810	-50.90	20240716	3190	20.22	20241209	0.04	N	095270	500	74 억	79475	N	N	N	N
71	20241218	110733	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3865	5	2	0.13	9168555	2376	11.80	3895	3895	3810	5010	2705	3860	3858.82	0.53	0	-479	3970	3915	3810	3755	3650	3942	3782	75	1150	500	2770	5	1	14971256	579	87.84	0.82	12	0.02	44.00	4713.00	7810	20240716	-50.51	3190	20241209	21.16	7810	-50.51	20240716	3190	21.16	20241209	7810	-50.51	20240716	3190	21.16	20241209	0.04	N	095270	500	74 억	79475	N	N	N	N
72	20241218	100733	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3860	0	3	0.00	3361090	874	4.34	3895	3895	3810	5010	2705	3860	3845.64	0.53	0	-138	3970	3915	3810	3755	3650	3942	3782	75	1150	500	2770	5	1	14971256	578	87.73	0.82	12	0.01	44.00	4713.00	7810	20240716	-50.58	3190	20241209	21.00	7810	-50.58	20240716	3190	21.00	20241209	7810	-50.58	20240716	3190	21.00	20241209	0.04	N	095270	500	74 억	79475	N	N	N	N
73	20241218	090735	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3890	30	2	0.78	7785	2	0.01	3895	3895	3890	5010	2705	3860	3892.50	0.53	0	-1	3970	3915	3810	3755	3650	3942	3782	75	1150	500	2770	5	1	14971256	582	88.41	0.83	12	0.00	44.00	4713.00	7810	20240716	-50.19	3190	20241209	21.94	7810	-50.19	20240716	3190	21.94	20241209	7810	-50.19	20240716	3190	21.94	20241209	0.04	N	095270	500	74 억	79475	N	N	N	N
74	20241217	160729	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3860	85	2	2.25	76664395	20138	207.07	3810	3865	3705	4905	2645	3775	3806.95	0.53	0	-579	3991	3882	3791	3682	3591	3937	3737	75	1130	500	2710	5	1	14971256	578	87.73	0.82	12	0.13	44.00	4713.00	7810	20240716	-50.58	3190	20241209	21.00	7810	-50.58	20240716	3190	21.00	20241209	7810	-50.58	20240716	3190	21.00	20241209	0.04	N	095270	500	74 억	80051	N	N	N	N
75	20241217	150732	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3845	70	2	1.85	75402370	19810	203.70	3810	3865	3705	4905	2645	3775	3806.28	0.53	0	-604	3991	3882	3791	3682	3591	3937	3737	75	1130	500	2710	5	1	14971256	576	87.39	0.82	12	0.13	44.00	4713.00	7810	20240716	-50.77	3190	20241209	20.53	7810	-50.77	20240716	3190	20.53	20241209	7810	-50.77	20240716	3190	20.53	20241209	0.04	N	095270	500	74 억	80051	N	N	N	N
76	20241217	140726	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3865	90	2	2.38	73146135	19220	197.63	3810	3865	3705	4905	2645	3775	3805.73	0.53	0	-691	3991	3882	3791	3682	3591	3937	3737	75	1130	500	2710	5	1	14971256	579	87.84	0.82	12	0.13	44.00	4713.00	7810	20240716	-50.51	3190	20241209	21.16	7810	-50.51	20240716	3190	21.16	20241209	7810	-50.51	20240716	3190	21.16	20241209	0.04	N	095270	500	74 억	80051	N	N	N	N
77	20241217	130720	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3850	75	2	1.99	69673390	18318	188.36	3810	3850	3705	4905	2645	3775	3803.55	0.53	0	-688	3991	3882	3791	3682	3591	3937	3737	75	1130	500	2710	5	1	14971256	576	87.50	0.82	12	0.12	44.00	4713.00	7810	20240716	-50.70	3190	20241209	20.69	7810	-50.70	20240716	3190	20.69	20241209	7810	-50.70	20240716	3190	20.69	20241209	0.04	N	095270	500	74 억	80051	N	N	N	N
78	20241217	120714	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3810	35	2	0.93	57283685	15066	154.92	3810	3810	3705	4905	2645	3775	3802.18	0.53	0	-715	3991	3882	3791	3682	3591	3937	3737	75	1130	500	2710	5	1	14971256	570	86.59	0.81	12	0.10	44.00	4713.00	7810	20240716	-51.22	3190	20241209	19.44	7810	-51.22	20240716	3190	19.44	20241209	7810	-51.22	20240716	3190	19.44	20241209	0.04	N	095270	500	74 억	80051	N	N	N	N
79	20241217	110717	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3790	15	2	0.40	2426695	645	6.63	3810	3810	3705	4905	2645	3775	3762.32	0.53	0	-75	3991	3882	3791	3682	3591	3937	3737	75	1130	500	2710	5	1	14971256	567	86.14	0.80	12	0.00	44.00	4713.00	7810	20240716	-51.47	3190	20241209	18.81	7810	-51.47	20240716	3190	18.81	20241209	7810	-51.47	20240716	3190	18.81	20241209	0.04	N	095270	500	74 억	80051	N	N	N	N
80	20241217	100723	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3785	10	2	0.26	1233095	330	3.39	3810	3810	3705	4905	2645	3775	3736.65	0.53	0	-69	3991	3882	3791	3682	3591	3937	3737	75	1130	500	2710	5	1	14971256	567	86.02	0.80	12	0.00	44.00	4713.00	7810	20240716	-51.54	3190	20241209	18.65	7810	-51.54	20240716	3190	18.65	20241209	7810	-51.54	20240716	3190	18.65	20241209	0.04	N	095270	500	74 억	80051	N	N	N	N
81	20241217	090730	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3780	5	2	0.13	37860	10	0.10	3810	3810	3780	4905	2645	3775	3786.00	0.53	0	-8	3991	3882	3791	3682	3591	3937	3737	75	1130	500	2710	5	1	14971256	566	85.91	0.80	12	0.00	44.00	4713.00	7810	20240716	-51.60	3190	20241209	18.50	7810	-51.60	20240716	3190	18.50	20241209	7810	-51.60	20240716	3190	18.50	20241209	0.04	N	095270	500	74 억	80051	N	N	N	N
82	20241216	160722	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3775	45	2	1.21	36394705	9633	83.12	3740	3900	3700	4845	2615	3730	3778.13	0.54	0	-40	3843	3786	3738	3681	3633	3815	3710	75	1115	500	2680	5	1	14971256	565	85.80	0.80	12	0.06	44.00	4713.00	7810	20240716	-51.66	3190	20241209	18.34	7810	-51.66	20240716	3190	18.34	20241209	7810	-51.66	20240716	3190	18.34	20241209	0.04	N	095270	500	74 억	80171	N	N	N	N
83	20241216	150730	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3775	45	2	1.21	36349370	9621	83.02	3740	3900	3700	4845	2615	3730	3778.13	0.54	0	-34	3843	3786	3738	3681	3633	3815	3710	75	1115	500	2680	5	1	14971256	565	85.80	0.80	12	0.06	44.00	4713.00	7810	20240716	-51.66	3190	20241209	18.34	7810	-51.66	20240716	3190	18.34	20241209	7810	-51.66	20240716	3190	18.34	20241209	0.04	N	095270	500	74 억	80171	N	N	N	N
84	20241216	140730	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3810	80	2	2.14	34626795	9165	79.08	3740	3900	3700	4845	2615	3730	3778.16	0.54	0	-119	3843	3786	3738	3681	3633	3815	3710	75	1115	500	2680	5	1	14971256	570	86.59	0.81	12	0.06	44.00	4713.00	7810	20240716	-51.22	3190	20241209	19.44	7810	-51.22	20240716	3190	19.44	20241209	7810	-51.22	20240716	3190	19.44	20241209	0.04	N	095270	500	74 억	80171	N	N	N	N
85	20241216	130731	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3810	80	2	2.14	34341045	9090	78.44	3740	3900	3700	4845	2615	3730	3777.89	0.54	0	-119	3843	3786	3738	3681	3633	3815	3710	75	1115	500	2680	5	1	14971256	570	86.59	0.81	12	0.06	44.00	4713.00	7810	20240716	-51.22	3190	20241209	19.44	7810	-51.22	20240716	3190	19.44	20241209	7810	-51.22	20240716	3190	19.44	20241209	0.04	N	095270	500	74 억	80171	N	N	N	N
86	20241216	120731	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3815	85	2	2.28	33761615	8937	77.12	3740	3900	3700	4845	2615	3730	3777.73	0.54	0	-272	3843	3786	3738	3681	3633	3815	3710	75	1115	500	2680	5	1	14971256	571	86.70	0.81	12	0.06	44.00	4713.00	7810	20240716	-51.15	3190	20241209	19.59	7810	-51.15	20240716	3190	19.59	20241209	7810	-51.15	20240716	3190	19.59	20241209	0.04	N	095270	500	74 억	80171	N	N	N	N
87	20241216	110729	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3815	85	2	2.28	17008300	4483	38.68	3740	3900	3730	4845	2615	3730	3793.95	0.54	0	-420	3843	3786	3738	3681	3633	3815	3710	75	1115	500	2680	5	1	14971256	571	86.70	0.81	12	0.03	44.00	4713.00	7810	20240716	-51.15	3190	20241209	19.59	7810	-51.15	20240716	3190	19.59	20241209	7810	-51.15	20240716	3190	19.59	20241209	0.04	N	095270	500	74 억	80171	N	N	N	N
88	20241216	100730	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3830	100	2	2.68	10627525	2811	24.26	3740	3900	3730	4845	2615	3730	3780.69	0.54	0	191	3843	3786	3738	3681	3633	3815	3710	75	1115	500	2680	5	1	14971256	573	87.05	0.81	12	0.02	44.00	4713.00	7810	20240716	-50.96	3190	20241209	20.06	7810	-50.96	20240716	3190	20.06	20241209	7810	-50.96	20240716	3190	20.06	20241209	0.04	N	095270	500	74 억	80171	N	N	N	N
89	20241216	090731	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3785	55	2	1.47	5899185	1566	13.51	3740	3900	3730	4845	2615	3730	3767.04	0.54	0	140	3843	3786	3738	3681	3633	3815	3710	75	1115	500	2680	5	1	14971256	567	86.02	0.80	12	0.01	44.00	4713.00	7810	20240716	-51.54	3190	20241209	18.65	7810	-51.54	20240716	3190	18.65	20241209	7810	-51.54	20240716	3190	18.65	20241209	0.04	N	095270	500	74 억	80171	N	N	N	N
90	20241213	160723	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3730	35	2	0.95	42933230	11588	163.00	3695	3795	3690	4800	2590	3695	3704.97	0.54	0	-1327	3965	3830	3725	3590	3485	3777	3537	75	1105	500	2660	5	1	14971256	558	84.77	0.79	12	0.08	44.00	4713.00	7810	20240716	-52.24	3190	20241209	16.93	7810	-52.24	20240716	3190	16.93	20241209	7810	-52.24	20240716	3190	16.93	20241209	0.04	N	095270	500	74 억	81491	N	N	N	N
91	20241213	150728	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3690	-5	5	-0.14	34759970	9394	132.14	3695	3795	3690	4800	2590	3695	3700.23	0.54	0	-1381	3965	3830	3725	3590	3485	3777	3537	75	1105	500	2660	5	1	14971256	552	83.86	0.78	12	0.06	44.00	4713.00	7810	20240716	-52.75	3190	20241209	15.67	7810	-52.75	20240716	3190	15.67	20241209	7810	-52.75	20240716	3190	15.67	20241209	0.04	N	095270	500	74 억	81491	N	N	N	N
92	20241213	140728	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3725	30	2	0.81	23460785	6334	89.10	3695	3795	3695	4800	2590	3695	3703.94	0.54	0	-1352	3965	3830	3725	3590	3485	3777	3537	75	1105	500	2660	5	1	14971256	558	84.66	0.79	12	0.04	44.00	4713.00	7810	20240716	-52.30	3190	20241209	16.77	7810	-52.30	20240716	3190	16.77	20241209	7810	-52.30	20240716	3190	16.77	20241209	0.04	N	095270	500	74 억	81491	N	N	N	N
93	20241213	130729	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3720	25	2	0.68	19139805	5174	72.78	3695	3795	3695	4800	2590	3695	3699.23	0.54	0	-1267	3965	3830	3725	3590	3485	3777	3537	75	1105	500	2660	5	1	14971256	557	84.55	0.79	12	0.03	44.00	4713.00	7810	20240716	-52.37	3190	20241209	16.61	7810	-52.37	20240716	3190	16.61	20241209	7810	-52.37	20240716	3190	16.61	20241209	0.04	N	095270	500	74 억	81491	N	N	N	N
94	20241213	120729	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3700	5	2	0.14	16622170	4496	63.24	3695	3795	3695	4800	2590	3695	3697.10	0.54	0	-1233	3965	3830	3725	3590	3485	3777	3537	75	1105	500	2660	5	1	14971256	554	84.09	0.79	12	0.03	44.00	4713.00	7810	20240716	-52.62	3190	20241209	15.99	7810	-52.62	20240716	3190	15.99	20241209	7810	-52.62	20240716	3190	15.99	20241209	0.04	N	095270	500	74 억	81491	N	N	N	N
95	20241213	110727	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3735	40	2	1.08	11554635	3126	43.97	3695	3795	3695	4800	2590	3695	3696.30	0.54	0	-322	3965	3830	3725	3590	3485	3777	3537	75	1105	500	2660	5	1	14971256	559	84.89	0.79	12	0.02	44.00	4713.00	7810	20240716	-52.18	3190	20241209	17.08	7810	-52.18	20240716	3190	17.08	20241209	7810	-52.18	20240716	3190	17.08	20241209	0.04	N	095270	500	74 억	81491	N	N	N	N
96	20241213	100722	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3755	60	2	1.62	11517285	3116	43.83	3695	3795	3695	4800	2590	3695	3696.18	0.54	0	-322	3965	3830	3725	3590	3485	3777	3537	75	1105	500	2660	5	1	14971256	562	85.34	0.80	12	0.02	44.00	4713.00	7810	20240716	-51.92	3190	20241209	17.71	7810	-51.92	20240716	3190	17.71	20241209	7810	-51.92	20240716	3190	17.71	20241209	0.04	N	095270	500	74 억	81491	N	N	N	N
97	20241213	090728	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3710	15	2	0.41	330155	89	1.25	3695	3795	3695	4800	2590	3695	3709.61	0.54	0	-9	3965	3830	3725	3590	3485	3777	3537	75	1105	500	2660	5	1	14971256	555	84.32	0.79	12	0.00	44.00	4713.00	7810	20240716	-52.50	3190	20241209	16.30	7810	-52.50	20240716	3190	16.30	20241209	7810	-52.50	20240716	3190	16.30	20241209	0.04	N	095270	500	74 억	81491	N	N	N	N
98	20241212	160731	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3695	0	3	0.00	26026990	7109	98.75	3860	3860	3620	4800	2590	3695	3661.13	0.55	0	-233	3895	3795	3645	3545	3395	3720	3470	75	1105	500	2660	5	1	14971256	553	83.98	0.78	12	0.05	44.00	4713.00	7810	20240716	-52.69	3190	20241209	15.83	7810	-52.69	20240716	3190	15.83	20241209	7810	-52.69	20240716	3190	15.83	20241209	0.04	N	095270	500	74 억	81724	N	N	N	N
99	20241212	150723	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3670	-25	5	-0.68	23997395	6559	91.11	3860	3860	3620	4800	2590	3695	3658.70	0.55	0	-139	3895	3795	3645	3545	3395	3720	3470	75	1105	500	2660	5	1	14971256	549	83.41	0.78	12	0.04	44.00	4713.00	7810	20240716	-53.01	3190	20241209	15.05	7810	-53.01	20240716	3190	15.05	20241209	7810	-53.01	20240716	3190	15.05	20241209	0.04	N	095270	500	74 억	81724	N	N	N	N
100	20241212	140723	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3635	-60	5	-1.62	22169640	6057	84.14	3860	3860	3620	4800	2590	3695	3660.17	0.55	0	-263	3895	3795	3645	3545	3395	3720	3470	75	1105	500	2660	5	1	14971256	544	82.61	0.77	12	0.04	44.00	4713.00	7810	20240716	-53.46	3190	20241209	13.95	7810	-53.46	20240716	3190	13.95	20241209	7810	-53.46	20240716	3190	13.95	20241209	0.04	N	095270	500	74 억	81724	N	N	N	N
101	20241212	130719	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3665	-30	5	-0.81	19722560	5385	74.80	3860	3860	3620	4800	2590	3695	3662.50	0.55	0	-326	3895	3795	3645	3545	3395	3720	3470	75	1105	500	2660	5	1	14971256	549	83.30	0.78	12	0.04	44.00	4713.00	7810	20240716	-53.07	3190	20241209	14.89	7810	-53.07	20240716	3190	14.89	20241209	7810	-53.07	20240716	3190	14.89	20241209	0.04	N	095270	500	74 억	81724	N	N	N	N
102	20241212	120708	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3660	-35	5	-0.95	13011845	3557	49.41	3860	3860	3620	4800	2590	3695	3658.10	0.55	0	-279	3895	3795	3645	3545	3395	3720	3470	75	1105	500	2660	5	1	14971256	548	83.18	0.78	12	0.02	44.00	4713.00	7810	20240716	-53.14	3190	20241209	14.73	7810	-53.14	20240716	3190	14.73	20241209	7810	-53.14	20240716	3190	14.73	20241209	0.04	N	095270	500	74 억	81724	N	N	N	N
103	20241212	110719	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3635	-60	5	-1.62	9573320	2610	36.26	3860	3860	3635	4800	2590	3695	3667.94	0.55	0	-276	3895	3795	3645	3545	3395	3720	3470	75	1105	500	2660	5	1	14971256	544	82.61	0.77	12	0.02	44.00	4713.00	7810	20240716	-53.46	3190	20241209	13.95	7810	-53.46	20240716	3190	13.95	20241209	7810	-53.46	20240716	3190	13.95	20241209	0.04	N	095270	500	74 억	81724	N	N	N	N
104	20241212	100718	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3695	0	3	0.00	5622815	1526	21.20	3860	3860	3635	4800	2590	3695	3684.68	0.55	0	-276	3895	3795	3645	3545	3395	3720	3470	75	1105	500	2660	5	1	14971256	553	83.98	0.78	12	0.01	44.00	4713.00	7810	20240716	-52.69	3190	20241209	15.83	7810	-52.69	20240716	3190	15.83	20241209	7810	-52.69	20240716	3190	15.83	20241209	0.04	N	095270	500	74 억	81724	N	N	N	N
105	20241212	090724	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3845	150	2	4.06	61745	16	0.22	3860	3860	3845	4800	2590	3695	3859.06	0.55	0	-3	3895	3795	3645	3545	3395	3720	3470	75	1105	500	2660	5	1	14971256	576	87.39	0.82	12	0.00	44.00	4713.00	7810	20240716	-50.77	3190	20241209	20.53	7810	-50.77	20240716	3190	20.53	20241209	7810	-50.77	20240716	3190	20.53	20241209	0.04	N	095270	500	74 억	81724	N	N	N	N
106	20241211	160716	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3695	155	2	4.38	26357810	7199	177.01	3745	3745	3495	4600	2480	3540	3661.32	0.55	0	-1213	4223	3881	3608	3266	2993	4052	3437	75	1060	500	2540	5	1	14971256	553	83.98	0.78	12	0.05	44.00	4713.00	7810	20240716	-52.69	3190	20241209	15.83	7810	-52.69	20240716	3190	15.83	20241209	7810	-52.69	20240716	3190	15.83	20241209	0.04	N	095270	500	74 억	82937	N	N	N	N
107	20241211	150621	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3690	150	2	4.24	26246960	7169	176.27	3745	3745	3495	4600	2480	3540	3661.17	0.55	0	-1212	4223	3881	3608	3266	2993	4052	3437	75	1060	500	2540	5	1	14971256	552	83.86	0.78	12	0.05	44.00	4713.00	7810	20240716	-52.75	3190	20241209	15.67	7810	-52.75	20240716	3190	15.67	20241209	7810	-52.75	20240716	3190	15.67	20241209	0.04	N	095270	500	74 억	82937	N	N	N	N
108	20241211	140723	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3700	160	2	4.52	26187990	7153	175.88	3745	3745	3495	4600	2480	3540	3661.12	0.55	0	-1212	4223	3881	3608	3266	2993	4052	3437	75	1060	500	2540	5	1	14971256	554	84.09	0.79	12	0.05	44.00	4713.00	7810	20240716	-52.62	3190	20241209	15.99	7810	-52.62	20240716	3190	15.99	20241209	7810	-52.62	20240716	3190	15.99	20241209	0.04	N	095270	500	74 억	82937	N	N	N	N
109	20241211	130725	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3700	160	2	4.52	26187990	7153	175.88	3745	3745	3495	4600	2480	3540	3661.12	0.55	0	-1212	4223	3881	3608	3266	2993	4052	3437	75	1060	500	2540	5	1	14971256	554	84.09	0.79	12	0.05	44.00	4713.00	7810	20240716	-52.62	3190	20241209	15.99	7810	-52.62	20240716	3190	15.99	20241209	7810	-52.62	20240716	3190	15.99	20241209	0.04	N	095270	500	74 억	82937	N	N	N	N
110	20241211	120726	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3680	140	2	3.95	24312590	6646	163.41	3745	3745	3495	4600	2480	3540	3658.23	0.55	0	-1212	4223	3881	3608	3266	2993	4052	3437	75	1060	500	2540	5	1	14971256	551	83.64	0.78	12	0.04	44.00	4713.00	7810	20240716	-52.88	3190	20241209	15.36	7810	-52.88	20240716	3190	15.36	20241209	7810	-52.88	20240716	3190	15.36	20241209	0.04	N	095270	500	74 억	82937	N	N	N	N
111	20241211	110722	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3700	160	2	4.52	23776640	6501	159.85	3745	3745	3495	4600	2480	3540	3657.38	0.55	0	-1194	4223	3881	3608	3266	2993	4052	3437	75	1060	500	2540	5	1	14971256	554	84.09	0.79	12	0.04	44.00	4713.00	7810	20240716	-52.62	3190	20241209	15.99	7810	-52.62	20240716	3190	15.99	20241209	7810	-52.62	20240716	3190	15.99	20241209	0.04	N	095270	500	74 억	82937	N	N	N	N
112	20241211	100725	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3730	190	2	5.37	23687195	6477	159.26	3745	3745	3495	4600	2480	3540	3657.12	0.55	0	-1192	4223	3881	3608	3266	2993	4052	3437	75	1060	500	2540	5	1	14971256	558	84.77	0.79	12	0.04	44.00	4713.00	7810	20240716	-52.24	3190	20241209	16.93	7810	-52.24	20240716	3190	16.93	20241209	7810	-52.24	20240716	3190	16.93	20241209	0.04	N	095270	500	74 억	82937	N	N	N	N
113	20241211	090727	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3505	-35	5	-0.99	596300	166	4.08	3745	3745	3495	4600	2480	3540	3592.17	0.55	0	2	4223	3881	3608	3266	2993	4052	3437	75	1060	500	2540	5	1	14971256	525	79.66	0.74	12	0.00	44.00	4713.00	7810	20240716	-55.12	3190	20241209	9.87	7810	-55.12	20240716	3190	9.87	20241209	7810	-55.12	20240716	3190	9.87	20241209	0.04	N	095270	500	74 억	82937	N	N	N	N
114	20241210	160718	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3540	145	2	4.27	14525060	4067	12.59	3335	3950	3335	4410	2380	3395	3571.72	0.56	0	-158	3645	3520	3355	3230	3065	3582	3292	75	1015	500	2440	5	1	14971256	530	80.45	0.75	12	0.03	44.00	4713.00	7810	20240716	-54.67	3190	20241209	10.97	7810	-54.67	20240716	3190	10.97	20241209	7810	-54.67	20240716	3190	10.97	20241209	0.04	N	095270	500	74 억	83095	N	N	N	N
115	20241210	150719	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3490	95	2	2.80	11974980	3341	10.34	3335	3950	3335	4410	2380	3395	3584.25	0.56	0	-302	3645	3520	3355	3230	3065	3582	3292	75	1015	500	2440	5	1	14971256	522	79.32	0.74	12	0.02	44.00	4713.00	7810	20240716	-55.31	3190	20241209	9.40	7810	-55.31	20240716	3190	9.40	20241209	7810	-55.31	20240716	3190	9.40	20241209	0.04	N	095270	500	74 억	83095	N	N	N	N
116	20241210	140720	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3565	170	2	5.01	9173965	2538	7.86	3335	3950	3335	4410	2380	3395	3614.64	0.56	0	-461	3645	3520	3355	3230	3065	3582	3292	75	1015	500	2440	5	1	14971256	534	81.02	0.76	12	0.02	44.00	4713.00	7810	20240716	-54.35	3190	20241209	11.76	7810	-54.35	20240716	3190	11.76	20241209	7810	-54.35	20240716	3190	11.76	20241209	0.04	N	095270	500	74 억	83095	N	N	N	N
117	20241210	130719	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3565	170	2	5.01	8458400	2337	7.23	3335	3950	3335	4410	2380	3395	3619.34	0.56	0	-424	3645	3520	3355	3230	3065	3582	3292	75	1015	500	2440	5	1	14971256	534	81.02	0.76	12	0.02	44.00	4713.00	7810	20240716	-54.35	3190	20241209	11.76	7810	-54.35	20240716	3190	11.76	20241209	7810	-54.35	20240716	3190	11.76	20241209	0.04	N	095270	500	74 억	83095	N	N	N	N
118	20241210	120719	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3580	185	2	5.45	8451275	2335	7.23	3335	3950	3335	4410	2380	3395	3619.39	0.56	0	-423	3645	3520	3355	3230	3065	3582	3292	75	1015	500	2440	5	1	14971256	536	81.36	0.76	12	0.02	44.00	4713.00	7810	20240716	-54.16	3190	20241209	12.23	7810	-54.16	20240716	3190	12.23	20241209	7810	-54.16	20240716	3190	12.23	20241209	0.04	N	095270	500	74 억	83095	N	N	N	N
119	20241210	110718	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3525	130	2	3.83	7525660	2076	6.43	3335	3950	3335	4410	2380	3395	3625.08	0.56	0	-268	3645	3520	3355	3230	3065	3582	3292	75	1015	500	2440	5	1	14971256	528	80.11	0.75	12	0.01	44.00	4713.00	7810	20240716	-54.87	3190	20241209	10.50	7810	-54.87	20240716	3190	10.50	20241209	7810	-54.87	20240716	3190	10.50	20241209	0.04	N	095270	500	74 억	83095	N	N	N	N
120	20241210	100718	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3525	130	2	3.83	5964810	1633	5.05	3335	3950	3335	4410	2380	3395	3652.67	0.56	0	-324	3645	3520	3355	3230	3065	3582	3292	75	1015	500	2440	5	1	14971256	528	80.11	0.75	12	0.01	44.00	4713.00	7810	20240716	-54.87	3190	20241209	10.50	7810	-54.87	20240716	3190	10.50	20241209	7810	-54.87	20240716	3190	10.50	20241209	0.04	N	095270	500	74 억	83095	N	N	N	N
121	20241210	090723	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3890	495	2	14.58	1905830	498	1.54	3335	3950	3335	4410	2380	3395	3826.97	0.56	0	-206	3645	3520	3355	3230	3065	3582	3292	75	1015	500	2440	5	1	14971256	582	88.41	0.83	12	0.00	44.00	4713.00	7810	20240716	-50.19	3190	20241209	21.94	7810	-50.19	20240716	3190	21.94	20241209	7810	-50.19	20240716	3190	21.94	20241209	0.04	N	095270	500	74 억	83095	Y	N	N	N
122	20241209	160716	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	3395	-110	5	-3.14	105972710	32308	196.82	3380	3480	3190	4555	2455	3505	3280.08	0.55	0	192	3885	3695	3530	3340	3175	3612	3257	75	1050	500	2520	5	1	14971256	508	77.16	0.72	12	0.22	44.00	4713.00	7810	20240716	-56.53	3190	20241209	6.43	7810	-56.53	20240716	3190	6.43	20241209	7810	-56.53	20240716	3190	6.43	20241209	0.04	N	095270	500	74 억	82852	N	N	N	N
123	20241209	150716	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	3475	-30	5	-0.86	105354765	32126	195.71	3380	3480	3190	4555	2455	3505	3279.42	0.55	0	367	3885	3695	3530	3340	3175	3612	3257	75	1050	500	2520	5	1	14971256	520	78.98	0.74	12	0.21	44.00	4713.00	7810	20240716	-55.51	3190	20241209	8.93	7810	-55.51	20240716	3190	8.93	20241209	7810	-55.51	20240716	3190	8.93	20241209	0.04	N	095270	500	74 억	82852	N	N	N	N
124	20241209	140718	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	3465	-40	5	-1.14	105122480	32058	195.30	3380	3480	3190	4555	2455	3505	3279.13	0.55	0	380	3885	3695	3530	3340	3175	3612	3257	75	1050	500	2520	5	1	14971256	519	78.75	0.74	12	0.21	44.00	4713.00	7810	20240716	-55.63	3190	20241209	8.62	7810	-55.63	20240716	3190	8.62	20241209	7810	-55.63	20240716	3190	8.62	20241209	0.04	N	095270	500	74 억	82852	N	N	N	N
125	20241209	130719	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	3275	-230	5	-6.56	95351805	29146	177.56	3380	3480	3190	4555	2455	3505	3271.52	0.55	0	75	3885	3695	3530	3340	3175	3612	3257	75	1050	500	2520	5	1	14971256	490	74.43	0.69	12	0.19	44.00	4713.00	7810	20240716	-58.07	3190	20241209	2.66	7810	-58.07	20240716	3190	2.66	20241209	7810	-58.07	20240716	3190	2.66	20241209	0.04	N	095270	500	74 억	82852	N	N	N	N
126	20241209	120716	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	3305	-200	5	-5.71	89042815	27246	165.98	3380	3480	3190	4555	2455	3505	3268.11	0.55	0	881	3885	3695	3530	3340	3175	3612	3257	75	1050	500	2520	5	1	14971256	495	75.11	0.70	12	0.18	44.00	4713.00	7810	20240716	-57.68	3190	20241209	3.61	7810	-57.68	20240716	3190	3.61	20241209	7810	-57.68	20240716	3190	3.61	20241209	0.04	N	095270	500	74 억	82852	N	N	N	N
127	20241209	110717	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	3215	-290	5	-8.27	66843045	20434	124.48	3380	3480	3190	4555	2455	3505	3271.17	0.55	0	60	3885	3695	3530	3340	3175	3612	3257	75	1050	500	2520	5	1	14971256	481	73.07	0.68	12	0.14	44.00	4713.00	7810	20240716	-58.83	3190	20241209	0.78	7810	-58.83	20240716	3190	0.78	20241209	7810	-58.83	20240716	3190	0.78	20241209	0.04	N	095270	500	74 억	82852	N	N	N	N
128	20241209	100716	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	3295	-210	5	-5.99	47933670	14566	88.74	3380	3480	3220	4555	2455	3505	3290.79	0.55	0	452	3885	3695	3530	3340	3175	3612	3257	75	1050	500	2520	5	1	14971256	493	74.89	0.70	12	0.10	44.00	4713.00	7810	20240716	-57.81	3220	20241209	2.33	7810	-57.81	20240716	3220	2.33	20241209	7810	-57.81	20240716	3220	2.33	20241209	0.04	N	095270	500	74 억	82852	N	N	N	N
129	20241209	090712	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3370	-135	5	-3.85	1937715	574	3.50	3380	3480	3370	4555	2455	3505	3375.81	0.55	0	149	3885	3695	3530	3340	3175	3612	3257	75	1050	500	2520	5	1	14971256	505	76.59	0.72	12	0.00	44.00	4713.00	7810	20240716	-56.85	3365	20241206	0.15	7810	-56.85	20240716	3365	0.15	20241206	7810	-56.85	20240716	3365	0.15	20241206	0.04	N	095270	500	74 억	82852	N	N	N	N
130	20241206	160710	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	3505	-215	5	-5.78	58214980	16414	243.35	3720	3720	3365	4835	2605	3720	3546.67	0.56	0	-560	3840	3780	3725	3665	3610	3777	3662	75	1115	500	2670	5	1	14971256	525	79.66	0.74	12	0.11	44.00	4713.00	7810	20240716	-55.12	3365	20241206	4.16	7810	-55.12	20240716	3365	4.16	20241206	7810	-55.12	20240716	3365	4.16	20241206	0.04	N	095270	500	74 억	83412	N	N	N	N
131	20241206	150714	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	3540	-180	5	-4.84	53262440	15007	222.49	3720	3720	3365	4835	2605	3720	3549.17	0.56	0	-511	3840	3780	3725	3665	3610	3777	3662	75	1115	500	2670	5	1	14971256	530	80.45	0.75	12	0.10	44.00	4713.00	7810	20240716	-54.67	3365	20241206	5.20	7810	-54.67	20240716	3365	5.20	20241206	7810	-54.67	20240716	3365	5.20	20241206	0.04	N	095270	500	74 억	83412	N	N	N	N
132	20241206	140711	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	3570	-150	5	-4.03	51795170	14594	216.37	3720	3720	3365	4835	2605	3720	3549.07	0.56	0	-408	3840	3780	3725	3665	3610	3777	3662	75	1115	500	2670	5	1	14971256	534	81.14	0.76	12	0.10	44.00	4713.00	7810	20240716	-54.29	3365	20241206	6.09	7810	-54.29	20240716	3365	6.09	20241206	7810	-54.29	20240716	3365	6.09	20241206	0.04	N	095270	500	74 억	83412	N	N	N	N
133	20241206	130712	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	3535	-185	5	-4.97	50151015	14126	209.43	3720	3720	3365	4835	2605	3720	3550.26	0.56	0	-196	3840	3780	3725	3665	3610	3777	3662	75	1115	500	2670	5	1	14971256	529	80.34	0.75	12	0.09	44.00	4713.00	7810	20240716	-54.74	3365	20241206	5.05	7810	-54.74	20240716	3365	5.05	20241206	7810	-54.74	20240716	3365	5.05	20241206	0.04	N	095270	500	74 억	83412	N	N	N	N
134	20241206	120708	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	3510	-210	5	-5.65	49163940	13846	205.28	3720	3720	3365	4835	2605	3720	3550.77	0.56	0	-131	3840	3780	3725	3665	3610	3777	3662	75	1115	500	2670	5	1	14971256	525	79.77	0.74	12	0.09	44.00	4713.00	7810	20240716	-55.06	3365	20241206	4.31	7810	-55.06	20240716	3365	4.31	20241206	7810	-55.06	20240716	3365	4.31	20241206	0.04	N	095270	500	74 억	83412	N	N	N	N
135	20241206	110709	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	3500	-220	5	-5.91	43056470	12105	179.47	3720	3720	3365	4835	2605	3720	3556.92	0.56	0	-432	3840	3780	3725	3665	3610	3777	3662	75	1115	500	2670	5	1	14971256	524	79.55	0.74	12	0.08	44.00	4713.00	7810	20240716	-55.19	3365	20241206	4.01	7810	-55.19	20240716	3365	4.01	20241206	7810	-55.19	20240716	3365	4.01	20241206	0.04	N	095270	500	74 억	83412	N	N	N	N
136	20241206	100706	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	3615	-105	5	-2.82	30089280	8452	125.31	3720	3720	3365	4835	2605	3720	3560.02	0.56	0	336	3840	3780	3725	3665	3610	3777	3662	75	1115	500	2670	5	1	14971256	541	82.16	0.77	12	0.06	44.00	4713.00	7810	20240716	-53.71	3365	20241206	7.43	7810	-53.71	20240716	3365	7.43	20241206	7810	-53.71	20240716	3365	7.43	20241206	0.04	N	095270	500	74 억	83412	N	N	N	N
137	20241206	090711	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	3715	-5	5	-0.13	876425	239	3.54	3720	3720	3650	4835	2605	3720	3667.05	0.56	0	108	3840	3780	3725	3665	3610	3777	3662	75	1115	500	2670	5	1	14971256	556	84.43	0.79	12	0.00	44.00	4713.00	7810	20240716	-52.43	3650	20241206	1.78	7810	-52.43	20240716	3650	1.78	20241206	7810	-52.43	20240716	3650	1.78	20241206	0.04	N	095270	500	74 억	83412	N	N	N	N
138	20241205	160700	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3720	-30	5	-0.80	25049965	6745	149.13	3720	3785	3670	4875	2625	3750	3713.86	0.56	0	-680	3990	3870	3775	3655	3560	3930	3715	75	1125	500	2700	5	1	14971256	557	84.55	0.79	12	0.05	44.00	4713.00	7810	20240716	-52.37	3665	20241115	1.50	7810	-52.37	20240716	3665	1.50	20241115	7810	-52.37	20240716	3665	1.50	20241115	0.04	N	095270	500	74 억	84092	N	N	N	N
139	20241205	150703	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3700	-50	5	-1.33	24559520	6613	146.21	3720	3785	3670	4875	2625	3750	3713.82	0.56	0	-679	3990	3870	3775	3655	3560	3930	3715	75	1125	500	2700	5	1	14971256	554	84.09	0.79	12	0.04	44.00	4713.00	7810	20240716	-52.62	3665	20241115	0.95	7810	-52.62	20240716	3665	0.95	20241115	7810	-52.62	20240716	3665	0.95	20241115	0.04	N	095270	500	74 억	84092	N	N	N	N
140	20241205	140652	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3730	-20	5	-0.53	13300350	3590	79.37	3720	3785	3670	4875	2625	3750	3704.83	0.56	0	-496	3990	3870	3775	3655	3560	3930	3715	75	1125	500	2700	5	1	14971256	558	84.77	0.79	12	0.02	44.00	4713.00	7810	20240716	-52.24	3665	20241115	1.77	7810	-52.24	20240716	3665	1.77	20241115	7810	-52.24	20240716	3665	1.77	20241115	0.04	N	095270	500	74 억	84092	N	N	N	N
141	20241205	130700	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3730	-20	5	-0.53	12511335	3378	74.68	3720	3785	3670	4875	2625	3750	3703.77	0.56	0	-361	3990	3870	3775	3655	3560	3930	3715	75	1125	500	2700	5	1	14971256	558	84.77	0.79	12	0.02	44.00	4713.00	7810	20240716	-52.24	3665	20241115	1.77	7810	-52.24	20240716	3665	1.77	20241115	7810	-52.24	20240716	3665	1.77	20241115	0.04	N	095270	500	74 억	84092	N	N	N	N
142	20241205	120700	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3700	-50	5	-1.33	10409800	2808	62.08	3720	3785	3670	4875	2625	3750	3707.19	0.56	0	-360	3990	3870	3775	3655	3560	3930	3715	75	1125	500	2700	5	1	14971256	554	84.09	0.79	12	0.02	44.00	4713.00	7810	20240716	-52.62	3665	20241115	0.95	7810	-52.62	20240716	3665	0.95	20241115	7810	-52.62	20240716	3665	0.95	20241115	0.04	N	095270	500	74 억	84092	N	N	N	N
143	20241205	110700	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3725	-25	5	-0.67	8367615	2259	49.94	3720	3785	3670	4875	2625	3750	3704.12	0.56	0	-104	3990	3870	3775	3655	3560	3930	3715	75	1125	500	2700	5	1	14971256	558	84.66	0.79	12	0.02	44.00	4713.00	7810	20240716	-52.30	3665	20241115	1.64	7810	-52.30	20240716	3665	1.64	20241115	7810	-52.30	20240716	3665	1.64	20241115	0.04	N	095270	500	74 억	84092	N	N	N	N
144	20241205	100656	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3770	20	2	0.53	5402195	1455	32.17	3720	3785	3670	4875	2625	3750	3712.85	0.56	0	-47	3990	3870	3775	3655	3560	3930	3715	75	1125	500	2700	5	1	14971256	564	85.68	0.80	12	0.01	44.00	4713.00	7810	20240716	-51.73	3665	20241115	2.86	7810	-51.73	20240716	3665	2.86	20241115	7810	-51.73	20240716	3665	2.86	20241115	0.04	N	095270	500	74 억	84092	N	N	N	N
145	20241205	090701	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3785	35	2	0.93	725465	195	4.31	3720	3785	3720	4875	2625	3750	3720.33	0.56	0	120	3990	3870	3775	3655	3560	3930	3715	75	1125	500	2700	5	1	14971256	567	86.02	0.80	12	0.00	44.00	4713.00	7810	20240716	-51.54	3665	20241115	3.27	7810	-51.54	20240716	3665	3.27	20241115	7810	-51.54	20240716	3665	3.27	20241115	0.04	N	095270	500	74 억	84092	N	N	N	N
146	20241204	160648	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3750	-110	5	-2.85	17072765	4523	53.94	3680	3895	3680	5010	2705	3860	3774.66	0.57	0	-1364	4013	3936	3818	3741	3623	3975	3780	75	1150	500	2770	5	1	14971256	561	85.23	0.80	12	0.03	44.00	4713.00	7810	20240716	-51.98	3665	20241115	2.32	7810	-51.98	20240716	3665	2.32	20241115	7810	-51.98	20240716	3665	2.32	20241115	0.04	N	095270	500	74 억	85456	N	N	N	N
147	20241204	150649	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3780	-80	5	-2.07	16813445	4454	53.12	3680	3895	3680	5010	2705	3860	3774.91	0.57	0	-1352	4013	3936	3818	3741	3623	3975	3780	75	1150	500	2770	5	1	14971256	566	85.91	0.80	12	0.03	44.00	4713.00	7810	20240716	-51.60	3665	20241115	3.14	7810	-51.60	20240716	3665	3.14	20241115	7810	-51.60	20240716	3665	3.14	20241115	0.04	N	095270	500	74 억	85456	N	N	N	N
148	20241204	140648	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3790	-70	5	-1.81	16695695	4423	52.75	3680	3895	3680	5010	2705	3860	3774.74	0.57	0	-1345	4013	3936	3818	3741	3623	3975	3780	75	1150	500	2770	5	1	14971256	567	86.14	0.80	12	0.03	44.00	4713.00	7810	20240716	-51.47	3665	20241115	3.41	7810	-51.47	20240716	3665	3.41	20241115	7810	-51.47	20240716	3665	3.41	20241115	0.04	N	095270	500	74 억	85456	N	N	N	N
149	20241204	130646	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3780	-80	5	-2.07	15259060	4043	48.22	3680	3895	3680	5010	2705	3860	3774.19	0.57	0	-1158	4013	3936	3818	3741	3623	3975	3780	75	1150	500	2770	5	1	14971256	566	85.91	0.80	12	0.03	44.00	4713.00	7810	20240716	-51.60	3665	20241115	3.14	7810	-51.60	20240716	3665	3.14	20241115	7810	-51.60	20240716	3665	3.14	20241115	0.04	N	095270	500	74 억	85456	N	N	N	N
150	20241204	120644	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3790	-70	5	-1.81	9632370	2544	30.34	3680	3895	3680	5010	2705	3860	3786.31	0.57	0	-1097	4013	3936	3818	3741	3623	3975	3780	75	1150	500	2770	5	1	14971256	567	86.14	0.80	12	0.02	44.00	4713.00	7810	20240716	-51.47	3665	20241115	3.41	7810	-51.47	20240716	3665	3.41	20241115	7810	-51.47	20240716	3665	3.41	20241115	0.04	N	095270	500	74 억	85456	N	N	N	N
151	20241204	110635	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3810	-50	5	-1.30	8751510	2311	27.56	3680	3895	3680	5010	2705	3860	3786.89	0.57	0	-968	4013	3936	3818	3741	3623	3975	3780	75	1150	500	2770	5	1	14971256	570	86.59	0.81	12	0.02	44.00	4713.00	7810	20240716	-51.22	3665	20241115	3.96	7810	-51.22	20240716	3665	3.96	20241115	7810	-51.22	20240716	3665	3.96	20241115	0.04	N	095270	500	74 억	85456	N	N	N	N
152	20241204	100638	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3790	-70	5	-1.81	6763025	1786	21.30	3680	3895	3680	5010	2705	3860	3786.69	0.57	0	-823	4013	3936	3818	3741	3623	3975	3780	75	1150	500	2770	5	1	14971256	567	86.14	0.80	12	0.01	44.00	4713.00	7810	20240716	-51.47	3665	20241115	3.41	7810	-51.47	20240716	3665	3.41	20241115	7810	-51.47	20240716	3665	3.41	20241115	0.04	N	095270	500	74 억	85456	N	N	N	N
153	20241204	090649	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3860	0	3	0.00	2897855	768	9.16	3680	3895	3680	5010	2705	3860	3773.25	0.57	0	-288	4013	3936	3818	3741	3623	3975	3780	75	1150	500	2770	5	1	14971256	578	87.73	0.82	12	0.01	44.00	4713.00	7810	20240716	-50.58	3665	20241115	5.32	7810	-50.58	20240716	3665	5.32	20241115	7810	-50.58	20240716	3665	5.32	20241115	0.04	N	095270	500	74 억	85456	N	N	N	N
154	20241203	160713	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3860	110	2	2.93	31617135	8384	28.51	3750	3895	3700	4875	2625	3750	3771.13	0.56	0	1133	4083	3916	3808	3641	3533	3862	3587	75	1125	500	2700	5	1	14971256	578	87.73	0.82	12	0.06	44.00	4713.00	7810	20240716	-50.58	3665	20241115	5.32	7810	-50.58	20240716	3665	5.32	20241115	7810	-50.58	20240716	3665	5.32	20241115	0.04	N	095270	500	74 억	84304	N	N	N	N
155	20241203	150742	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3825	75	2	2.00	29811760	7913	26.91	3750	3840	3700	4875	2625	3750	3767.44	0.56	0	1183	4083	3916	3808	3641	3533	3862	3587	75	1125	500	2700	5	1	14971256	573	86.93	0.81	12	0.05	44.00	4713.00	7810	20240716	-51.02	3665	20241115	4.37	7810	-51.02	20240716	3665	4.37	20241115	7810	-51.02	20240716	3665	4.37	20241115	0.04	N	095270	500	74 억	84304	N	N	N	N
156	20241203	140730	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3805	55	2	1.47	20621270	5501	18.71	3750	3840	3700	4875	2625	3750	3748.64	0.56	0	1153	4083	3916	3808	3641	3533	3862	3587	75	1125	500	2700	5	1	14971256	570	86.48	0.81	12	0.04	44.00	4713.00	7810	20240716	-51.28	3665	20241115	3.82	7810	-51.28	20240716	3665	3.82	20241115	7810	-51.28	20240716	3665	3.82	20241115	0.04	N	095270	500	74 억	84304	N	N	N	N
157	20241203	130729	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3780	30	2	0.80	20416550	5447	18.52	3750	3840	3700	4875	2625	3750	3748.22	0.56	0	1203	4083	3916	3808	3641	3533	3862	3587	75	1125	500	2700	5	1	14971256	566	85.91	0.80	12	0.04	44.00	4713.00	7810	20240716	-51.60	3665	20241115	3.14	7810	-51.60	20240716	3665	3.14	20241115	7810	-51.60	20240716	3665	3.14	20241115	0.04	N	095270	500	74 억	84304	N	N	N	N
158	20241203	120738	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3810	60	2	1.60	19513400	5207	17.71	3750	3840	3700	4875	2625	3750	3747.53	0.56	0	1232	4083	3916	3808	3641	3533	3862	3587	75	1125	500	2700	5	1	14971256	570	86.59	0.81	12	0.03	44.00	4713.00	7810	20240716	-51.22	3665	20241115	3.96	7810	-51.22	20240716	3665	3.96	20241115	7810	-51.22	20240716	3665	3.96	20241115	0.04	N	095270	500	74 억	84304	N	N	N	N
159	20241203	110723	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3810	60	2	1.60	11584835	3103	10.55	3750	3840	3700	4875	2625	3750	3733.43	0.56	0	1121	4083	3916	3808	3641	3533	3862	3587	75	1125	500	2700	5	1	14971256	570	86.59	0.81	12	0.02	44.00	4713.00	7810	20240716	-51.22	3665	20241115	3.96	7810	-51.22	20240716	3665	3.96	20241115	7810	-51.22	20240716	3665	3.96	20241115	0.04	N	095270	500	74 억	84304	N	N	N	N
160	20241203	100712	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3780	30	2	0.80	6196515	1669	5.68	3750	3840	3700	4875	2625	3750	3712.71	0.56	0	1121	4083	3916	3808	3641	3533	3862	3587	75	1125	500	2700	5	1	14971256	566	85.91	0.80	12	0.01	44.00	4713.00	7810	20240716	-51.60	3665	20241115	3.14	7810	-51.60	20240716	3665	3.14	20241115	7810	-51.60	20240716	3665	3.14	20241115	0.04	N	095270	500	74 억	84304	N	N	N	N
161	20241203	090706	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3790	40	2	1.07	5700100	1537	5.23	3750	3840	3700	4875	2625	3750	3708.59	0.56	0	1177	4083	3916	3808	3641	3533	3862	3587	75	1125	500	2700	5	1	14971256	567	86.14	0.80	12	0.01	44.00	4713.00	7810	20240716	-51.47	3665	20241115	3.41	7810	-51.47	20240716	3665	3.41	20241115	7810	-51.47	20240716	3665	3.41	20241115	0.04	N	095270	500	74 억	84304	N	N	N	N
162	20241202	160654	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3750	-240	5	-6.02	108961840	28941	361.72	3975	3975	3700	5180	2795	3990	3764.96	0.58	0	-1998	4100	4045	3945	3890	3790	4072	3917	75	1190	500	2870	5	1	14971256	561	85.23	0.80	12	0.19	44.00	4713.00	7810	20240716	-51.98	3665	20241115	2.32	7810	-51.98	20240716	3665	2.32	20241115	7810	-51.98	20240716	3665	2.32	20241115	0.06	N	095270	500	74 억	86288	N	N	N	N
163	20241202	150748	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3815	-175	5	-4.39	103560790	27507	343.79	3975	3975	3700	5180	2795	3990	3764.89	0.58	0	-1661	4100	4045	3945	3890	3790	4072	3917	75	1190	500	2870	5	1	14971256	571	86.70	0.81	12	0.18	44.00	4713.00	7810	20240716	-51.15	3665	20241115	4.09	7810	-51.15	20240716	3665	4.09	20241115	7810	-51.15	20240716	3665	4.09	20241115	0.06	N	095270	500	74 억	86288	N	N	N	N
164	20241202	140717	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3835	-155	5	-3.88	102144075	27135	339.15	3975	3975	3700	5180	2795	3990	3764.29	0.58	0	-1431	4100	4045	3945	3890	3790	4072	3917	75	1190	500	2870	5	1	14971256	574	87.16	0.81	12	0.18	44.00	4713.00	7810	20240716	-50.90	3665	20241115	4.64	7810	-50.90	20240716	3665	4.64	20241115	7810	-50.90	20240716	3665	4.64	20241115	0.06	N	095270	500	74 억	86288	N	N	N	N
165	20241202	130712	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3760	-230	5	-5.76	92971495	24730	309.09	3975	3975	3700	5180	2795	3990	3759.46	0.58	0	-507	4100	4045	3945	3890	3790	4072	3917	75	1190	500	2870	5	1	14971256	563	85.45	0.80	12	0.17	44.00	4713.00	7810	20240716	-51.86	3665	20241115	2.59	7810	-51.86	20240716	3665	2.59	20241115	7810	-51.86	20240716	3665	2.59	20241115	0.06	N	095270	500	74 억	86288	N	N	N	N
166	20241202	120726	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3775	-215	5	-5.39	66939195	17715	221.41	3975	3975	3700	5180	2795	3990	3778.67	0.58	0	453	4100	4045	3945	3890	3790	4072	3917	75	1190	500	2870	5	1	14971256	565	85.80	0.80	12	0.12	44.00	4713.00	7810	20240716	-51.66	3665	20241115	3.00	7810	-51.66	20240716	3665	3.00	20241115	7810	-51.66	20240716	3665	3.00	20241115	0.06	N	095270	500	74 억	86288	N	N	N	N
167	20241202	110647	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3760	-230	5	-5.76	58359710	15427	192.81	3975	3975	3700	5180	2795	3990	3782.96	0.58	0	631	4100	4045	3945	3890	3790	4072	3917	75	1190	500	2870	5	1	14971256	563	85.45	0.80	12	0.10	44.00	4713.00	7810	20240716	-51.86	3665	20241115	2.59	7810	-51.86	20240716	3665	2.59	20241115	7810	-51.86	20240716	3665	2.59	20241115	0.06	N	095270	500	74 억	86288	N	N	N	N
168	20241202	100649	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3800	-190	5	-4.76	27735325	7260	90.74	3975	3975	3750	5180	2795	3990	3820.29	0.58	0	1022	4100	4045	3945	3890	3790	4072	3917	75	1190	500	2870	5	1	14971256	569	86.36	0.81	12	0.05	44.00	4713.00	7810	20240716	-51.34	3665	20241115	3.68	7810	-51.34	20240716	3665	3.68	20241115	7810	-51.34	20240716	3665	3.68	20241115	0.06	N	095270	500	74 억	86288	N	N	N	N
169	20241202	090648	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3975	-15	5	-0.38	3975	1	0.01	3975	3975	3975	5180	2795	3990	3975.00	0.58	0	0	4100	4045	3945	3890	3790	4072	3917	75	1190	500	2870	5	1	14971256	595	90.34	0.84	12	0.00	44.00	4713.00	7810	20240716	-49.10	3665	20241115	8.46	7810	-49.10	20240716	3665	8.46	20241115	7810	-49.10	20240716	3665	8.46	20241115	0.06	N	095270	500	74 억	86288	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History