KissMeData/475960/price/prices-20241201.csv at e881402978d7c19015ff20df984cab52ee59f6e6

Files

ened 61b7199ccb Add accumulated files

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

75 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	161436	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	15350	830	2	5.72	3237750500	214820	84.52	14310	15450	14310	18870	10170	14520	15070.82	1.73	39092	38798	15353	14936	14703	14286	14053	14820	14170	65	4350	500	10160	10	1	13047594	2003	-4.89	9.06	12	1.65	-3137.00	1695.00	17100	20241219	-10.23	9930	20241108	54.58	17100	-10.23	20241219	9930	54.58	20241108	17100	-10.23	20241219	9930	54.58	20241108	0.72	N	475960	500	65 억	225987	N	N	N	N
3	20241231	151419	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	15350	830	2	5.72	3237750500	214820	84.52	14310	15450	14310	18870	10170	14520	15070.82	1.73	39092	38798	15353	14936	14703	14286	14053	14820	14170	65	4350	500	10160	10	1	13047594	2003	-4.89	9.06	12	1.65	-3137.00	1695.00	17100	20241219	-10.23	9930	20241108	54.58	17100	-10.23	20241219	9930	54.58	20241108	17100	-10.23	20241219	9930	54.58	20241108	0.72	N	475960	500	65 억	225987	N	N	N	N
4	20241231	141427	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	15350	830	2	5.72	3237750500	214820	84.52	14310	15450	14310	18870	10170	14520	15070.82	1.73	39092	38798	15353	14936	14703	14286	14053	14820	14170	65	4350	500	10160	10	1	13047594	2003	-4.89	9.06	12	1.65	-3137.00	1695.00	17100	20241219	-10.23	9930	20241108	54.58	17100	-10.23	20241219	9930	54.58	20241108	17100	-10.23	20241219	9930	54.58	20241108	0.72	N	475960	500	65 억	225987	N	N	N	N
5	20241231	131436	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	15350	830	2	5.72	3237750500	214820	84.52	14310	15450	14310	18870	10170	14520	15070.82	1.73	39092	38798	15353	14936	14703	14286	14053	14820	14170	65	4350	500	10160	10	1	13047594	2003	-4.89	9.06	12	1.65	-3137.00	1695.00	17100	20241219	-10.23	9930	20241108	54.58	17100	-10.23	20241219	9930	54.58	20241108	17100	-10.23	20241219	9930	54.58	20241108	0.72	N	475960	500	65 억	225987	N	N	N	N
6	20241231	121434	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	15350	830	2	5.72	3237750500	214820	84.52	14310	15450	14310	18870	10170	14520	15070.82	1.73	39092	38798	15353	14936	14703	14286	14053	14820	14170	65	4350	500	10160	10	1	13047594	2003	-4.89	9.06	12	1.65	-3137.00	1695.00	17100	20241219	-10.23	9930	20241108	54.58	17100	-10.23	20241219	9930	54.58	20241108	17100	-10.23	20241219	9930	54.58	20241108	0.72	N	475960	500	65 억	225987	N	N	N	N
7	20241231	111434	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	15350	830	2	5.72	3237750500	214820	84.52	14310	15450	14310	18870	10170	14520	15070.82	1.73	39092	38798	15353	14936	14703	14286	14053	14820	14170	65	4350	500	10160	10	1	13047594	2003	-4.89	9.06	12	1.65	-3137.00	1695.00	17100	20241219	-10.23	9930	20241108	54.58	17100	-10.23	20241219	9930	54.58	20241108	17100	-10.23	20241219	9930	54.58	20241108	0.72	N	475960	500	65 억	225987	N	N	N	N
8	20241231	101427	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	15350	830	2	5.72	3237750500	214820	84.52	14310	15450	14310	18870	10170	14520	15070.82	1.73	39092	38798	15353	14936	14703	14286	14053	14820	14170	65	4350	500	10160	10	1	13047594	2003	-4.89	9.06	12	1.65	-3137.00	1695.00	17100	20241219	-10.23	9930	20241108	54.58	17100	-10.23	20241219	9930	54.58	20241108	17100	-10.23	20241219	9930	54.58	20241108	0.72	N	475960	500	65 억	225987	N	N	N	N
9	20241231	091431	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	15350	830	2	5.72	3237750500	214820	84.52	14310	15450	14310	18870	10170	14520	15070.82	1.73	39092	38798	15353	14936	14703	14286	14053	14820	14170	65	4350	500	10160	10	1	13047594	2003	-4.89	9.06	12	1.65	-3137.00	1695.00	17100	20241219	-10.23	9930	20241108	54.58	17100	-10.23	20241219	9930	54.58	20241108	17100	-10.23	20241219	9930	54.58	20241108	0.72	N	475960	500	65 억	225987	N	N	N	N
10	20241230	161418	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	15350	830	2	5.72	3229504990	214280	84.31	14310	15450	14310	18870	10170	14520	15070.82	1.43	0	38798	15353	14936	14703	14286	14053	14820	14170	65	4350	500	10160	10	1	13047594	2003	-4.89	9.06	12	1.64	-3137.00	1695.00	17100	20241219	-10.23	9930	20241108	54.58	17100	-10.23	20241219	9930	54.58	20241108	17100	-10.23	20241219	9930	54.58	20241108	0.72	N	475960	500	65 억	186895	N	N	N	N
11	20241230	151431	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	15300	780	2	5.37	3101081850	205902	81.01	14310	15450	14310	18870	10170	14520	15060.96	1.43	0	37194	15353	14936	14703	14286	14053	14820	14170	65	4350	500	10160	10	1	13047594	1996	-4.88	9.03	12	1.58	-3137.00	1695.00	17100	20241219	-10.53	9930	20241108	54.08	17100	-10.53	20241219	9930	54.08	20241108	17100	-10.53	20241219	9930	54.08	20241108	0.72	N	475960	500	65 억	186895	N	N	N	N
12	20241230	141429	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	15240	720	2	4.96	2852142900	189620	74.61	14310	15450	14310	18870	10170	14520	15041.36	1.43	0	29046	15353	14936	14703	14286	14053	14820	14170	65	4350	500	10160	10	1	13047594	1988	-4.86	8.99	12	1.45	-3137.00	1695.00	17100	20241219	-10.88	9930	20241108	53.47	17100	-10.88	20241219	9930	53.47	20241108	17100	-10.88	20241219	9930	53.47	20241108	0.72	N	475960	500	65 억	186895	N	N	N	N
13	20241230	131432	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	15280	760	2	5.23	2620235700	174463	68.64	14310	15450	14310	18870	10170	14520	15018.86	1.43	0	33449	15353	14936	14703	14286	14053	14820	14170	65	4350	500	10160	10	1	13047594	1994	-4.87	9.01	12	1.34	-3137.00	1695.00	17100	20241219	-10.64	9930	20241108	53.88	17100	-10.64	20241219	9930	53.88	20241108	17100	-10.64	20241219	9930	53.88	20241108	0.72	N	475960	500	65 억	186895	N	N	N	N
14	20241230	121426	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	15110	590	2	4.06	1966746590	131707	51.82	14310	15200	14310	18870	10170	14520	14932.74	1.43	0	27760	15353	14936	14703	14286	14053	14820	14170	65	4350	500	10160	10	1	13047594	1971	-4.82	8.91	12	1.01	-3137.00	1695.00	17100	20241219	-11.64	9930	20241108	52.17	17100	-11.64	20241219	9930	52.17	20241108	17100	-11.64	20241219	9930	52.17	20241108	0.72	N	475960	500	65 억	186895	N	N	N	N
15	20241230	111421	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	15080	560	2	3.86	1708488940	114568	45.08	14310	15140	14310	18870	10170	14520	14912.45	1.43	0	20482	15353	14936	14703	14286	14053	14820	14170	65	4350	500	10160	10	1	13047594	1968	-4.81	8.90	12	0.88	-3137.00	1695.00	17100	20241219	-11.81	9930	20241108	51.86	17100	-11.81	20241219	9930	51.86	20241108	17100	-11.81	20241219	9930	51.86	20241108	0.72	N	475960	500	65 억	186895	N	N	N	N
16	20241230	101426	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	14990	470	2	3.24	1257949040	84661	33.31	14310	15100	14310	18870	10170	14520	14858.66	1.43	0	7590	15353	14936	14703	14286	14053	14820	14170	65	4350	500	10160	10	1	13047594	1956	-4.78	8.84	12	0.65	-3137.00	1695.00	17100	20241219	-12.34	9930	20241108	50.96	17100	-12.34	20241219	9930	50.96	20241108	17100	-12.34	20241219	9930	50.96	20241108	0.72	N	475960	500	65 억	186895	N	N	N	N
17	20241230	091430	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	14630	110	2	0.76	243274220	16849	6.63	14310	14660	14310	18870	10170	14520	14438.49	1.43	0	-226	15353	14936	14703	14286	14053	14820	14170	65	4350	500	10160	10	1	13047594	1909	-4.66	8.63	12	0.13	-3137.00	1695.00	17100	20241219	-14.44	9930	20241108	47.33	17100	-14.44	20241219	9930	47.33	20241108	17100	-14.44	20241219	9930	47.33	20241108	0.72	N	475960	500	65 억	186895	N	N	N	N
18	20241227	161421	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	14520	-320	5	-2.16	3717925080	252433	71.70	14700	15120	14470	19290	10390	14840	14726.39	1.17	0	33736	16380	15610	15180	14410	13980	15395	14195	65	4450	500	10380	10	1	13047594	1895	-4.63	8.57	12	1.93	-3137.00	1695.00	17100	20241219	-15.09	9930	20241108	46.22	17100	-15.09	20241219	9930	46.22	20241108	17100	-15.09	20241219	9930	46.22	20241108	0.73	N	475960	500	65 억	152586	N	N	N	N
19	20241227	151421	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	14530	-310	5	-2.09	3513908710	238381	67.71	14700	15120	14470	19290	10390	14840	14738.45	1.17	0	27889	16380	15610	15180	14410	13980	15395	14195	65	4450	500	10380	10	1	13047594	1896	-4.63	8.57	12	1.83	-3137.00	1695.00	17100	20241219	-15.03	9930	20241108	46.32	17100	-15.03	20241219	9930	46.32	20241108	17100	-15.03	20241219	9930	46.32	20241108	0.73	N	475960	500	65 억	152586	N	N	N	N
20	20241227	141423	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	14670	-170	5	-1.15	2715325940	183523	52.13	14700	15120	14520	19290	10390	14840	14794.23	1.17	0	22135	16380	15610	15180	14410	13980	15395	14195	65	4450	500	10380	10	1	13047594	1914	-4.68	8.65	12	1.41	-3137.00	1695.00	17100	20241219	-14.21	9930	20241108	47.73	17100	-14.21	20241219	9930	47.73	20241108	17100	-14.21	20241219	9930	47.73	20241108	0.73	N	475960	500	65 억	152586	N	N	N	N
21	20241227	131421	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	14780	-60	5	-0.40	2397446870	161938	46.00	14700	15120	14520	19290	10390	14840	14803.52	1.17	0	24531	16380	15610	15180	14410	13980	15395	14195	65	4450	500	10380	10	1	13047594	1928	-4.71	8.72	12	1.24	-3137.00	1695.00	17100	20241219	-13.57	9930	20241108	48.84	17100	-13.57	20241219	9930	48.84	20241108	17100	-13.57	20241219	9930	48.84	20241108	0.73	N	475960	500	65 억	152586	N	N	N	N
22	20241227	121422	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	14800	-40	5	-0.27	2023128320	136635	38.81	14700	15120	14520	19290	10390	14840	14805.46	1.17	0	19362	16380	15610	15180	14410	13980	15395	14195	65	4450	500	10380	10	1	13047594	1931	-4.72	8.73	12	1.05	-3137.00	1695.00	17100	20241219	-13.45	9930	20241108	49.04	17100	-13.45	20241219	9930	49.04	20241108	17100	-13.45	20241219	9930	49.04	20241108	0.73	N	475960	500	65 억	152586	N	N	N	N
23	20241227	111420	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	14940	100	2	0.67	1504841330	101956	28.96	14700	15030	14520	19290	10390	14840	14755.28	1.17	0	13685	16380	15610	15180	14410	13980	15395	14195	65	4450	500	10380	10	1	13047594	1949	-4.76	8.81	12	0.78	-3137.00	1695.00	17100	20241219	-12.63	9930	20241108	50.45	17100	-12.63	20241219	9930	50.45	20241108	17100	-12.63	20241219	9930	50.45	20241108	0.73	N	475960	500	65 억	152586	N	N	N	N
24	20241227	101420	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	14880	40	2	0.27	878654770	59432	16.88	14700	15030	14520	19290	10390	14840	14778.71	1.17	0	1235	16380	15610	15180	14410	13980	15395	14195	65	4450	500	10380	10	1	13047594	1941	-4.74	8.78	12	0.46	-3137.00	1695.00	17100	20241219	-12.98	9930	20241108	49.85	17100	-12.98	20241219	9930	49.85	20241108	17100	-12.98	20241219	9930	49.85	20241108	0.73	N	475960	500	65 억	152586	N	N	N	N
25	20241227	091425	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	14910	70	2	0.47	444940020	30198	8.58	14700	14950	14520	19290	10390	14840	14711.39	1.17	0	2405	16380	15610	15180	14410	13980	15395	14195	65	4450	500	10380	10	1	13047594	1945	-4.75	8.80	12	0.23	-3137.00	1695.00	17100	20241219	-12.81	9930	20241108	50.15	17100	-12.81	20241219	9930	50.15	20241108	17100	-12.81	20241219	9930	50.15	20241108	0.73	N	475960	500	65 억	152586	N	N	N	N
26	20241226	161414	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	14840	-760	5	-4.87	5281707260	344433	87.29	15690	15950	14750	20250	10920	15600	15337.22	1.67	0	-66022	16540	16070	15570	15100	14600	16305	15335	65	4650	500	10920	10	1	13047594	1936	-4.73	8.76	12	2.64	-3137.00	1695.00	17100	20241219	-13.22	9930	20241108	49.45	17100	-13.22	20241219	9930	49.45	20241108	17100	-13.22	20241219	9930	49.45	20241108	0.74	N	475960	500	65 억	217793	N	N	N	N
27	20241226	151412	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	14850	-750	5	-4.81	5123800420	333797	84.60	15690	15950	14750	20250	10920	15600	15350.05	1.67	0	-65074	16540	16070	15570	15100	14600	16305	15335	65	4650	500	10920	10	1	13047594	1938	-4.73	8.76	12	2.56	-3137.00	1695.00	17100	20241219	-13.16	9930	20241108	49.55	17100	-13.16	20241219	9930	49.55	20241108	17100	-13.16	20241219	9930	49.55	20241108	0.74	N	475960	500	65 억	217793	N	N	N	N
28	20241226	141410	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	15130	-470	5	-3.01	4165212420	269653	68.34	15690	15950	15000	20250	10920	15600	15446.56	1.67	0	-59532	16540	16070	15570	15100	14600	16305	15335	65	4650	500	10920	10	1	13047594	1974	-4.82	8.93	12	2.07	-3137.00	1695.00	17100	20241219	-11.52	9930	20241108	52.37	17100	-11.52	20241219	9930	52.37	20241108	17100	-11.52	20241219	9930	52.37	20241108	0.74	N	475960	500	65 억	217793	N	N	N	N
29	20241226	131411	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	15190	-410	5	-2.63	3593388760	231906	58.77	15690	15950	15140	20250	10920	15600	15495.02	1.67	0	-54784	16540	16070	15570	15100	14600	16305	15335	65	4650	500	10920	10	1	13047594	1982	-4.84	8.96	12	1.78	-3137.00	1695.00	17100	20241219	-11.17	9930	20241108	52.97	17100	-11.17	20241219	9930	52.97	20241108	17100	-11.17	20241219	9930	52.97	20241108	0.74	N	475960	500	65 억	217793	N	N	N	N
30	20241226	121408	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	15260	-340	5	-2.18	3185023970	205057	51.97	15690	15950	15210	20250	10920	15600	15532.38	1.67	0	-49673	16540	16070	15570	15100	14600	16305	15335	65	4650	500	10920	10	1	13047594	1991	-4.86	9.00	12	1.57	-3137.00	1695.00	17100	20241219	-10.76	9930	20241108	53.68	17100	-10.76	20241219	9930	53.68	20241108	17100	-10.76	20241219	9930	53.68	20241108	0.74	N	475960	500	65 억	217793	N	N	N	N
31	20241226	111408	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	15400	-200	5	-1.28	2711832290	174172	44.14	15690	15950	15280	20250	10920	15600	15569.85	1.67	0	-37750	16540	16070	15570	15100	14600	16305	15335	65	4650	500	10920	10	1	13047594	2009	-4.91	9.09	12	1.33	-3137.00	1695.00	17100	20241219	-9.94	9930	20241108	55.09	17100	-9.94	20241219	9930	55.09	20241108	17100	-9.94	20241219	9930	55.09	20241108	0.74	N	475960	500	65 억	217793	N	N	N	N
32	20241226	101410	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	15480	-120	5	-0.77	2090787660	133793	33.91	15690	15950	15280	20250	10920	15600	15627.03	1.67	0	-17812	16540	16070	15570	15100	14600	16305	15335	65	4650	500	10920	10	1	13047594	2020	-4.93	9.13	12	1.03	-3137.00	1695.00	17100	20241219	-9.47	9930	20241108	55.89	17100	-9.47	20241219	9930	55.89	20241108	17100	-9.47	20241219	9930	55.89	20241108	0.74	N	475960	500	65 억	217793	N	N	N	N
33	20241226	091406	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	15490	-110	5	-0.71	607750010	39154	9.92	15690	15880	15280	20250	10920	15600	15522.04	1.67	0	-9700	16540	16070	15570	15100	14600	16305	15335	65	4650	500	10920	10	1	13047594	2021	-4.94	9.14	12	0.30	-3137.00	1695.00	17100	20241219	-9.42	9930	20241108	55.99	17100	-9.42	20241219	9930	55.99	20241108	17100	-9.42	20241219	9930	55.99	20241108	0.74	N	475960	500	65 억	217793	N	N	N	N
34	20241224	161408	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	15600	230	2	1.50	6129755230	390296	99.91	15300	16040	15070	19980	10760	15370	15706.26	1.50	0	21822	16390	15880	15490	14980	14590	15685	14785	65	4610	500	10750	10	1	13047594	2035	-4.97	9.20	12	2.99	-3137.00	1695.00	17100	20241219	-8.77	9930	20241108	57.10	17100	-8.77	20241219	9930	57.10	20241108	17100	-8.77	20241219	9930	57.10	20241108	0.78	N	475960	500	65 억	195988	N	N	N	N
35	20241224	151409	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	15700	330	2	2.15	5998299170	381881	97.76	15300	16040	15070	19980	10760	15370	15707.69	1.50	0	21006	16390	15880	15490	14980	14590	15685	14785	65	4610	500	10750	10	1	13047594	2048	-5.00	9.26	12	2.93	-3137.00	1695.00	17100	20241219	-8.19	9930	20241108	58.11	17100	-8.19	20241219	9930	58.11	20241108	17100	-8.19	20241219	9930	58.11	20241108	0.78	N	475960	500	65 억	195988	N	N	N	N
36	20241224	141405	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	15670	300	2	1.95	5527869330	351846	90.07	15300	16040	15070	19980	10760	15370	15711.54	1.50	0	22057	16390	15880	15490	14980	14590	15685	14785	65	4610	500	10750	10	1	13047594	2045	-5.00	9.24	12	2.70	-3137.00	1695.00	17100	20241219	-8.36	9930	20241108	57.80	17100	-8.36	20241219	9930	57.80	20241108	17100	-8.36	20241219	9930	57.80	20241108	0.78	N	475960	500	65 억	195988	N	N	N	N
37	20241224	131407	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	15640	270	2	1.76	5123339880	325931	83.43	15300	16040	15070	19980	10760	15370	15719.64	1.50	0	19843	16390	15880	15490	14980	14590	15685	14785	65	4610	500	10750	10	1	13047594	2041	-4.99	9.23	12	2.50	-3137.00	1695.00	17100	20241219	-8.54	9930	20241108	57.50	17100	-8.54	20241219	9930	57.50	20241108	17100	-8.54	20241219	9930	57.50	20241108	0.78	N	475960	500	65 억	195988	N	N	N	N
38	20241224	121409	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	15750	380	2	2.47	4849008380	308455	78.96	15300	16040	15070	19980	10760	15370	15720.88	1.50	0	24045	16390	15880	15490	14980	14590	15685	14785	65	4610	500	10750	10	1	13047594	2055	-5.02	9.29	12	2.36	-3137.00	1695.00	17100	20241219	-7.89	9930	20241108	58.61	17100	-7.89	20241219	9930	58.61	20241108	17100	-7.89	20241219	9930	58.61	20241108	0.78	N	475960	500	65 억	195988	N	N	N	N
39	20241224	111408	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	15770	400	2	2.60	4623598640	294172	75.30	15300	16040	15070	19980	10760	15370	15717.93	1.50	0	25333	16390	15880	15490	14980	14590	15685	14785	65	4610	500	10750	10	1	13047594	2058	-5.03	9.30	12	2.25	-3137.00	1695.00	17100	20241219	-7.78	9930	20241108	58.81	17100	-7.78	20241219	9930	58.81	20241108	17100	-7.78	20241219	9930	58.81	20241108	0.78	N	475960	500	65 억	195988	N	N	N	N
40	20241224	101406	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	15590	220	2	1.43	3971655800	252995	64.76	15300	16040	15070	19980	10760	15370	15699.21	1.50	0	26830	16390	15880	15490	14980	14590	15685	14785	65	4610	500	10750	10	1	13047594	2034	-4.97	9.20	12	1.94	-3137.00	1695.00	17100	20241219	-8.83	9930	20241108	57.00	17100	-8.83	20241219	9930	57.00	20241108	17100	-8.83	20241219	9930	57.00	20241108	0.78	N	475960	500	65 억	195988	N	N	N	N
41	20241224	091414	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	15480	110	2	0.72	722810500	47360	12.12	15300	15500	15070	19980	10760	15370	15260.88	1.50	0	2528	16390	15880	15490	14980	14590	15685	14785	65	4610	500	10750	10	1	13047594	2020	-4.93	9.13	12	0.36	-3137.00	1695.00	17100	20241219	-9.47	9930	20241108	55.89	17100	-9.47	20241219	9930	55.89	20241108	17100	-9.47	20241219	9930	55.89	20241108	0.78	N	475960	500	65 억	195988	N	N	N	N
42	20241223	161357	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	15370	-430	5	-2.72	6010749120	386950	45.49	16000	16000	15100	20500	11060	15800	15534.09	1.50	0	753	17400	16600	16100	15300	14800	16350	15050	65	4700	500	11060	10	1	13047594	2005	-4.90	9.07	12	2.97	-3137.00	1695.00	17100	20241219	-10.12	9930	20241108	54.78	17100	-10.12	20241219	9930	54.78	20241108	17100	-10.12	20241219	9930	54.78	20241108	0.47	N	475960	500	65 억	195312	N	N	N	N
43	20241223	151401	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	15420	-380	5	-2.41	5692257890	366210	43.05	16000	16000	15100	20500	11060	15800	15543.70	1.50	0	3051	17400	16600	16100	15300	14800	16350	15050	65	4700	500	11060	10	1	13047594	2012	-4.92	9.10	12	2.81	-3137.00	1695.00	17100	20241219	-9.82	9930	20241108	55.29	17100	-9.82	20241219	9930	55.29	20241108	17100	-9.82	20241219	9930	55.29	20241108	0.47	N	475960	500	65 억	195312	N	N	N	N
44	20241223	141357	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	15460	-340	5	-2.15	5216375040	335409	39.43	16000	16000	15100	20500	11060	15800	15552.28	1.50	0	10307	17400	16600	16100	15300	14800	16350	15050	65	4700	500	11060	10	1	13047594	2017	-4.93	9.12	12	2.57	-3137.00	1695.00	17100	20241219	-9.59	9930	20241108	55.69	17100	-9.59	20241219	9930	55.69	20241108	17100	-9.59	20241219	9930	55.69	20241108	0.47	N	475960	500	65 억	195312	N	N	N	N
45	20241223	131356	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	15270	-530	5	-3.35	4803029520	308493	36.26	16000	16000	15100	20500	11060	15800	15569.33	1.50	0	9863	17400	16600	16100	15300	14800	16350	15050	65	4700	500	11060	10	1	13047594	1992	-4.87	9.01	12	2.36	-3137.00	1695.00	17100	20241219	-10.70	9930	20241108	53.78	17100	-10.70	20241219	9930	53.78	20241108	17100	-10.70	20241219	9930	53.78	20241108	0.47	N	475960	500	65 억	195312	N	N	N	N
46	20241223	121400	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	15510	-290	5	-1.84	3629303100	231600	27.22	16000	16000	15430	20500	11060	15800	15670.57	1.50	0	7021	17400	16600	16100	15300	14800	16350	15050	65	4700	500	11060	10	1	13047594	2024	-4.94	9.15	12	1.78	-3137.00	1695.00	17100	20241219	-9.30	9930	20241108	56.19	17100	-9.30	20241219	9930	56.19	20241108	17100	-9.30	20241219	9930	56.19	20241108	0.47	N	475960	500	65 억	195312	N	N	N	N
47	20241223	111355	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	15560	-240	5	-1.52	3278813120	209041	24.57	16000	16000	15430	20500	11060	15800	15685.02	1.50	0	9504	17400	16600	16100	15300	14800	16350	15050	65	4700	500	11060	10	1	13047594	2030	-4.96	9.18	12	1.60	-3137.00	1695.00	17100	20241219	-9.01	9930	20241108	56.70	17100	-9.01	20241219	9930	56.70	20241108	17100	-9.01	20241219	9930	56.70	20241108	0.47	N	475960	500	65 억	195312	N	N	N	N
48	20241223	101348	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	15530	-270	5	-1.71	2647984840	168638	19.82	16000	16000	15430	20500	11060	15800	15702.18	1.50	0	11100	17400	16600	16100	15300	14800	16350	15050	65	4700	500	11060	10	1	13047594	2026	-4.95	9.16	12	1.29	-3137.00	1695.00	17100	20241219	-9.18	9930	20241108	56.39	17100	-9.18	20241219	9930	56.39	20241108	17100	-9.18	20241219	9930	56.39	20241108	0.47	N	475960	500	65 억	195312	N	N	N	N
49	20241223	091354	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	15890	90	2	0.57	840828480	53019	6.23	16000	16000	15720	20500	11060	15800	15859.00	1.50	0	5421	17400	16600	16100	15300	14800	16350	15050	65	4700	500	11060	10	1	13047594	2073	-5.07	9.37	12	0.41	-3137.00	1695.00	17100	20241219	-7.08	9930	20241108	60.02	17100	-7.08	20241219	9930	60.02	20241108	17100	-7.08	20241219	9930	60.02	20241108	0.47	N	475960	500	65 억	195312	N	N	N	N
50	20241220	161348	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	15800	-450	5	-2.77	13850625900	847096	26.81	16260	16900	15600	21100	11380	16250	16353.01	1.64	0	-20018	18703	17476	15873	14646	13043	18090	15260	65	4850	500	11370	10	1	13047594	2062	-5.04	9.32	12	6.49	-3137.00	1695.00	17100	20241219	-7.60	9930	20241108	59.11	17100	-7.60	20241219	9930	59.11	20241108	17100	-7.60	20241219	9930	59.11	20241108	0.46	N	475960	500	65 억	214491	N	N	N	N
51	20241220	151353	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	15730	-520	5	-3.20	13347657740	815316	25.81	16260	16900	15600	21100	11380	16250	16371.42	1.64	0	-23931	18703	17476	15873	14646	13043	18090	15260	65	4850	500	11370	10	1	13047594	2052	-5.01	9.28	12	6.25	-3137.00	1695.00	17100	20241219	-8.01	9930	20241108	58.41	17100	-8.01	20241219	9930	58.41	20241108	17100	-8.01	20241219	9930	58.41	20241108	0.46	N	475960	500	65 억	214491	N	N	N	N
52	20241220	141349	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	15850	-400	5	-2.46	12946529550	789950	25.01	16260	16900	15600	21100	11380	16250	16389.37	1.64	0	-22856	18703	17476	15873	14646	13043	18090	15260	65	4850	500	11370	10	1	13047594	2068	-5.05	9.35	12	6.05	-3137.00	1695.00	17100	20241219	-7.31	9930	20241108	59.62	17100	-7.31	20241219	9930	59.62	20241108	17100	-7.31	20241219	9930	59.62	20241108	0.46	N	475960	500	65 억	214491	N	N	N	N
53	20241220	131349	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	15630	-620	5	-3.82	12488127620	761055	24.09	16260	16900	15600	21100	11380	16250	16409.35	1.64	0	-16299	18703	17476	15873	14646	13043	18090	15260	65	4850	500	11370	10	1	13047594	2039	-4.98	9.22	12	5.83	-3137.00	1695.00	17100	20241219	-8.60	9930	20241108	57.40	17100	-8.60	20241219	9930	57.40	20241108	17100	-8.60	20241219	9930	57.40	20241108	0.46	N	475960	500	65 억	214491	N	N	N	N
54	20241220	121347	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	15810	-440	5	-2.71	11731428810	713037	22.57	16260	16900	15600	21100	11380	16250	16453.28	1.64	0	-7774	18703	17476	15873	14646	13043	18090	15260	65	4850	500	11370	10	1	13047594	2063	-5.04	9.33	12	5.46	-3137.00	1695.00	17100	20241219	-7.54	9930	20241108	59.21	17100	-7.54	20241219	9930	59.21	20241108	17100	-7.54	20241219	9930	59.21	20241108	0.46	N	475960	500	65 억	214491	N	N	N	N
55	20241220	111346	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	16340	90	2	0.55	9438556710	569052	18.01	16260	16900	16000	21100	11380	16250	16587.54	1.64	0	-26658	18703	17476	15873	14646	13043	18090	15260	65	4850	500	11370	10	1	13047594	2132	-5.21	9.64	12	4.36	-3137.00	1695.00	17100	20241219	-4.44	9930	20241108	64.55	17100	-4.44	20241219	9930	64.55	20241108	17100	-4.44	20241219	9930	64.55	20241108	0.46	N	475960	500	65 억	214491	N	N	N	N
56	20241220	101348	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	16730	480	2	2.95	7046622860	425295	13.46	16260	16890	16000	21100	11380	16250	16570.16	1.64	0	-25408	18703	17476	15873	14646	13043	18090	15260	65	4850	500	11370	10	1	13047594	2183	-5.33	9.87	12	3.26	-3137.00	1695.00	17100	20241219	-2.16	9930	20241108	68.48	17100	-2.16	20241219	9930	68.48	20241108	17100	-2.16	20241219	9930	68.48	20241108	0.46	N	475960	500	65 억	214491	N	N	N	N
57	20241220	091350	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	16400	150	2	0.92	1565161260	95949	3.04	16260	16600	16000	21100	11380	16250	16313.64	1.64	0	-12059	18703	17476	15873	14646	13043	18090	15260	65	4850	500	11370	10	1	13047594	2140	-5.23	9.68	12	0.74	-3137.00	1695.00	17100	20241219	-4.09	9930	20241108	65.16	17100	-4.09	20241219	9930	65.16	20241108	17100	-4.09	20241219	9930	65.16	20241108	0.46	N	475960	500	65 억	214491	N	N	N	N
58	20241219	161342	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	16250	1450	2	9.80	51138241740	3134458	875.22	14280	17100	14270	19240	10360	14800	16315.10	0.40	0	164865	15506	15152	14936	14582	14366	15045	14475	65	4440	500	10360	10	1	13047594	2120	-5.18	9.59	12	24.02	-3137.00	1695.00	17100	20241219	-4.97	9930	20241108	63.65	17100	-4.97	20241219	9930	63.65	20241108	17100	-4.97	20241219	9930	63.65	20241108	0.36	N	475960	500	65 억	51737	N	N	N	N
59	20241219	151342	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	16200	1400	2	9.46	50375606340	3087519	862.11	14280	17100	14270	19240	10360	14800	16315.89	0.40	0	160532	15506	15152	14936	14582	14366	15045	14475	65	4440	500	10360	10	1	13047594	2114	-5.16	9.56	12	23.66	-3137.00	1695.00	17100	20241219	-5.26	9930	20241108	63.14	17100	-5.26	20241219	9930	63.14	20241108	17100	-5.26	20241219	9930	63.14	20241108	0.36	N	475960	500	65 억	51737	N	N	N	N
60	20241219	141344	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	16370	1570	2	10.61	47980331980	2940342	821.01	14280	17100	14270	19240	10360	14800	16317.94	0.40	0	137363	15506	15152	14936	14582	14366	15045	14475	65	4440	500	10360	10	1	13047594	2136	-5.22	9.66	12	22.54	-3137.00	1695.00	17100	20241219	-4.27	9930	20241108	64.85	17100	-4.27	20241219	9930	64.85	20241108	17100	-4.27	20241219	9930	64.85	20241108	0.36	N	475960	500	65 억	51737	N	N	N	N
61	20241219	131343	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	16290	1490	2	10.07	31721450270	1964770	548.61	14280	17000	14270	19240	10360	14800	16145.12	0.40	0	115411	15506	15152	14936	14582	14366	15045	14475	65	4440	500	10360	10	1	13047594	2125	-5.19	9.61	12	15.06	-3137.00	1695.00	17000	20241219	-4.18	9930	20241108	64.05	17000	-4.18	20241219	9930	64.05	20241108	17000	-4.18	20241219	9930	64.05	20241108	0.36	N	475960	500	65 억	51737	N	N	N	N
62	20241219	121345	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	16560	1760	2	11.89	13716383080	870381	243.03	14280	16700	14270	19240	10360	14800	15759.06	0.40	0	52826	15506	15152	14936	14582	14366	15045	14475	65	4440	500	10360	10	1	13047594	2161	-5.28	9.77	12	6.67	-3137.00	1695.00	16700	20241219	-0.84	9930	20241108	66.77	16700	-0.84	20241219	9930	66.77	20241108	16700	-0.84	20241219	9930	66.77	20241108	0.36	N	475960	500	65 억	51737	N	N	N	N
63	20241219	111342	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	15030	230	2	1.55	3442209270	232823	65.01	14280	15280	14270	19240	10360	14800	14784.66	0.40	0	47369	15506	15152	14936	14582	14366	15045	14475	65	4440	500	10360	10	1	13047594	1961	-4.79	8.87	12	1.78	-3137.00	1695.00	15750	20241111	-4.57	9930	20241108	51.36	15750	-4.57	20241111	9930	51.36	20241108	15750	-4.57	20241111	9930	51.36	20241108	0.36	N	475960	500	65 억	51737	N	N	N	N
64	20241219	101335	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	14970	170	2	1.15	2409158110	164361	45.89	14280	15120	14270	19240	10360	14800	14657.72	0.40	0	38866	15506	15152	14936	14582	14366	15045	14475	65	4440	500	10360	10	1	13047594	1953	-4.77	8.83	12	1.26	-3137.00	1695.00	15750	20241111	-4.95	9930	20241108	50.76	15750	-4.95	20241111	9930	50.76	20241108	15750	-4.95	20241111	9930	50.76	20241108	0.36	N	475960	500	65 억	51737	N	N	N	N
65	20241219	091345	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	14430	-370	5	-2.50	1080562290	75022	20.95	14280	14680	14270	19240	10360	14800	14403.27	0.40	0	20814	15506	15152	14936	14582	14366	15045	14475	65	4440	500	10360	10	1	13047594	1883	-4.60	8.51	12	0.57	-3137.00	1695.00	15750	20241111	-8.38	9930	20241108	45.32	15750	-8.38	20241111	9930	45.32	20241108	15750	-8.38	20241111	9930	45.32	20241108	0.36	N	475960	500	65 억	51737	N	N	N	N
66	20241218	161338	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	14800	-400	5	-2.63	5294980090	354431	72.46	15070	15290	14720	19760	10640	15200	14939.78	0.41	0	-3520	15940	15570	14930	14560	13920	15705	14695	65	4560	500	10640	10	1	13047594	1931	-4.72	8.73	12	2.72	-3137.00	1695.00	15750	20241111	-6.03	9930	20241108	49.04	15750	-6.03	20241111	9930	49.04	20241108	15750	-6.03	20241111	9930	49.04	20241108	0.35	N	475960	500	65 억	53560	N	N	N	N
67	20241218	151342	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	14920	-280	5	-1.84	4952165570	331312	67.73	15070	15290	14720	19760	10640	15200	14946.79	0.41	0	-1788	15940	15570	14930	14560	13920	15705	14695	65	4560	500	10640	10	1	13047594	1947	-4.76	8.80	12	2.54	-3137.00	1695.00	15750	20241111	-5.27	9930	20241108	50.25	15750	-5.27	20241111	9930	50.25	20241108	15750	-5.27	20241111	9930	50.25	20241108	0.35	N	475960	500	65 억	53560	N	N	N	N
68	20241218	141332	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	14990	-210	5	-1.38	4387569550	293631	60.03	15070	15290	14720	19760	10640	15200	14942.06	0.41	0	649	15940	15570	14930	14560	13920	15705	14695	65	4560	500	10640	10	1	13047594	1956	-4.78	8.84	12	2.25	-3137.00	1695.00	15750	20241111	-4.83	9930	20241108	50.96	15750	-4.83	20241111	9930	50.96	20241108	15750	-4.83	20241111	9930	50.96	20241108	0.35	N	475960	500	65 억	53560	N	N	N	N
69	20241218	131342	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	14930	-270	5	-1.78	4149190840	277693	56.77	15070	15290	14720	19760	10640	15200	14941.23	0.41	0	1742	15940	15570	14930	14560	13920	15705	14695	65	4560	500	10640	10	1	13047594	1948	-4.76	8.81	12	2.13	-3137.00	1695.00	15750	20241111	-5.21	9930	20241108	50.35	15750	-5.21	20241111	9930	50.35	20241108	15750	-5.21	20241111	9930	50.35	20241108	0.35	N	475960	500	65 억	53560	N	N	N	N
70	20241218	121333	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	14980	-220	5	-1.45	3815775900	255341	52.20	15070	15290	14720	19760	10640	15200	14943.39	0.41	0	10753	15940	15570	14930	14560	13920	15705	14695	65	4560	500	10640	10	1	13047594	1955	-4.78	8.84	12	1.96	-3137.00	1695.00	15750	20241111	-4.89	9930	20241108	50.86	15750	-4.89	20241111	9930	50.86	20241108	15750	-4.89	20241111	9930	50.86	20241108	0.35	N	475960	500	65 억	53560	N	N	N	N
71	20241218	111333	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	14950	-250	5	-1.64	3362972250	224940	45.99	15070	15290	14730	19760	10640	15200	14950.03	0.41	0	9167	15940	15570	14930	14560	13920	15705	14695	65	4560	500	10640	10	1	13047594	1951	-4.77	8.82	12	1.72	-3137.00	1695.00	15750	20241111	-5.08	9930	20241108	50.55	15750	-5.08	20241111	9930	50.55	20241108	15750	-5.08	20241111	9930	50.55	20241108	0.35	N	475960	500	65 억	53560	N	N	N	N
72	20241218	101341	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	14820	-380	5	-2.50	2212883380	147534	30.16	15070	15290	14790	19760	10640	15200	14998.53	0.41	0	-4635	15940	15570	14930	14560	13920	15705	14695	65	4560	500	10640	10	1	13047594	1934	-4.72	8.74	12	1.13	-3137.00	1695.00	15750	20241111	-5.90	9930	20241108	49.24	15750	-5.90	20241111	9930	49.24	20241108	15750	-5.90	20241111	9930	49.24	20241108	0.35	N	475960	500	65 억	53560	N	N	N	N
73	20241218	091345	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	14940	-260	5	-1.71	761610880	50644	10.35	15070	15290	14910	19760	10640	15200	15037.07	0.41	0	-12445	15940	15570	14930	14560	13920	15705	14695	65	4560	500	10640	10	1	13047594	1949	-4.76	8.81	12	0.39	-3137.00	1695.00	15750	20241111	-5.14	9930	20241108	50.45	15750	-5.14	20241111	9930	50.45	20241108	15750	-5.14	20241111	9930	50.45	20241108	0.35	N	475960	500	65 억	53560	N	N	N	N
74	20241217	161335	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	15200	140	2	0.93	7165042750	482538	83.41	15200	15300	14290	19570	10550	15060	14847.85	0.39	0	4722	16080	15570	15120	14610	14160	15825	14865	64	4510	500	10540	10	1	12731194	1935	-4.85	8.97	12	3.79	-3137.00	1695.00	15750	20241111	-3.49	9930	20241108	53.07	15750	-3.49	20241111	9930	53.07	20241108	15750	-3.49	20241111	9930	53.07	20241108	0.28	N	475960	500	63 억	49295	N	N	N	N
75	20241217	151340	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	15230	170	2	1.13	6641257360	448139	77.46	15200	15230	14290	19570	10550	15060	14819.64	0.39	0	7776	16080	15570	15120	14610	14160	15825	14865	64	4510	500	10540	10	1	12731194	1939	-4.85	8.99	12	3.52	-3137.00	1695.00	15750	20241111	-3.30	9930	20241108	53.37	15750	-3.30	20241111	9930	53.37	20241108	15750	-3.30	20241111	9930	53.37	20241108	0.28	N	475960	500	63 억	49295	N	N	N	N
76	20241217	141331	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	14830	-230	5	-1.53	5497960860	372300	64.35	15200	15230	14290	19570	10550	15060	14767.56	0.39	0	-10300	16080	15570	15120	14610	14160	15825	14865	64	4510	500	10540	10	1	12731194	1888	-4.73	8.75	12	2.92	-3137.00	1695.00	15750	20241111	-5.84	9930	20241108	49.35	15750	-5.84	20241111	9930	49.35	20241108	15750	-5.84	20241111	9930	49.35	20241108	0.28	N	475960	500	63 억	49295	N	N	N	N
77	20241217	131320	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	14760	-300	5	-1.99	4992637030	338209	58.46	15200	15230	14290	19570	10550	15060	14761.99	0.39	0	-13947	16080	15570	15120	14610	14160	15825	14865	64	4510	500	10540	10	1	12731194	1879	-4.71	8.71	12	2.66	-3137.00	1695.00	15750	20241111	-6.29	9930	20241108	48.64	15750	-6.29	20241111	9930	48.64	20241108	15750	-6.29	20241111	9930	48.64	20241108	0.28	N	475960	500	63 억	49295	N	N	N	N
78	20241217	121247	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	14780	-280	5	-1.86	4623404360	313198	54.14	15200	15230	14290	19570	10550	15060	14761.92	0.39	0	-12758	16080	15570	15120	14610	14160	15825	14865	64	4510	500	10540	10	1	12731194	1882	-4.71	8.72	12	2.46	-3137.00	1695.00	15750	20241111	-6.16	9930	20241108	48.84	15750	-6.16	20241111	9930	48.84	20241108	15750	-6.16	20241111	9930	48.84	20241108	0.28	N	475960	500	63 억	49295	N	N	N	N
79	20241217	111315	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	14610	-450	5	-2.99	4183325550	283262	48.96	15200	15230	14290	19570	10550	15060	14768.40	0.39	0	-7307	16080	15570	15120	14610	14160	15825	14865	64	4510	500	10540	10	1	12731194	1860	-4.66	8.62	12	2.22	-3137.00	1695.00	15750	20241111	-7.24	9930	20241108	47.13	15750	-7.24	20241111	9930	47.13	20241108	15750	-7.24	20241111	9930	47.13	20241108	0.28	N	475960	500	63 억	49295	N	N	N	N
80	20241217	101321	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	14690	-370	5	-2.46	2382471170	159594	27.59	15200	15230	14690	19570	10550	15060	14928.33	0.39	0	-14644	16080	15570	15120	14610	14160	15825	14865	64	4510	500	10540	10	1	12731194	1870	-4.68	8.67	12	1.25	-3137.00	1695.00	15750	20241111	-6.73	9930	20241108	47.94	15750	-6.73	20241111	9930	47.94	20241108	15750	-6.73	20241111	9930	47.94	20241108	0.28	N	475960	500	63 억	49295	N	N	N	N
81	20241217	091338	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	15070	10	2	0.07	640924570	42816	7.40	15200	15220	14810	19570	10550	15060	14969.28	0.39	0	3082	16080	15570	15120	14610	14160	15825	14865	64	4510	500	10540	10	1	12731194	1919	-4.80	8.89	12	0.34	-3137.00	1695.00	15750	20241111	-4.32	9930	20241108	51.76	15750	-4.32	20241111	9930	51.76	20241108	15750	-4.32	20241111	9930	51.76	20241108	0.28	N	475960	500	63 억	49295	N	N	N	N
82	20241216	161327	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	15060	390	2	2.66	8717932550	574776	95.77	14820	15630	14670	19070	10270	14670	15168.49	0.38	0	1689	15550	15110	14700	14260	13850	15330	14480	64	4400	500	10260	10	1	12731194	1917	-4.80	8.88	12	4.51	-3137.00	1695.00	15750	20241111	-4.38	9930	20241108	51.66	15750	-4.38	20241111	9930	51.66	20241108	15750	-4.38	20241111	9930	51.66	20241108	0.18	N	475960	500	63 억	48402	N	N	N	N
83	20241216	151338	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	15000	330	2	2.25	8503702100	560540	93.40	14820	15630	14670	19070	10270	14670	15171.42	0.38	0	4107	15550	15110	14700	14260	13850	15330	14480	64	4400	500	10260	10	1	12731194	1910	-4.78	8.85	12	4.40	-3137.00	1695.00	15750	20241111	-4.76	9930	20241108	51.06	15750	-4.76	20241111	9930	51.06	20241108	15750	-4.76	20241111	9930	51.06	20241108	0.18	N	475960	500	63 억	48402	N	N	N	N
84	20241216	141335	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	14810	140	2	0.95	8019581990	528226	88.01	14820	15630	14670	19070	10270	14670	15183.05	0.38	0	9561	15550	15110	14700	14260	13850	15330	14480	64	4400	500	10260	10	1	12731194	1885	-4.72	8.74	12	4.15	-3137.00	1695.00	15750	20241111	-5.97	9930	20241108	49.14	15750	-5.97	20241111	9930	49.14	20241108	15750	-5.97	20241111	9930	49.14	20241108	0.18	N	475960	500	63 억	48402	N	N	N	N
85	20241216	131337	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	14860	190	2	1.30	7384278810	485290	80.86	14820	15630	14670	19070	10270	14670	15217.32	0.38	0	15627	15550	15110	14700	14260	13850	15330	14480	64	4400	500	10260	10	1	12731194	1892	-4.74	8.77	12	3.81	-3137.00	1695.00	15750	20241111	-5.65	9930	20241108	49.65	15750	-5.65	20241111	9930	49.65	20241108	15750	-5.65	20241111	9930	49.65	20241108	0.18	N	475960	500	63 억	48402	N	N	N	N
86	20241216	121335	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	15110	440	2	3.00	6372509740	417600	69.58	14820	15630	14670	19070	10270	14670	15261.22	0.38	0	22656	15550	15110	14700	14260	13850	15330	14480	64	4400	500	10260	10	1	12731194	1924	-4.82	8.91	12	3.28	-3137.00	1695.00	15750	20241111	-4.06	9930	20241108	52.17	15750	-4.06	20241111	9930	52.17	20241108	15750	-4.06	20241111	9930	52.17	20241108	0.18	N	475960	500	63 억	48402	N	N	N	N
87	20241216	111334	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	15150	480	2	3.27	6054054860	396534	66.07	14820	15630	14670	19070	10270	14670	15268.90	0.38	0	25896	15550	15110	14700	14260	13850	15330	14480	64	4400	500	10260	10	1	12731194	1929	-4.83	8.94	12	3.11	-3137.00	1695.00	15750	20241111	-3.81	9930	20241108	52.57	15750	-3.81	20241111	9930	52.57	20241108	15750	-3.81	20241111	9930	52.57	20241108	0.18	N	475960	500	63 억	48402	N	N	N	N
88	20241216	101336	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	15130	460	2	3.14	5446008220	356320	59.37	14820	15630	14670	19070	10270	14670	15285.72	0.38	0	36338	15550	15110	14700	14260	13850	15330	14480	64	4400	500	10260	10	1	12731194	1926	-4.82	8.93	12	2.80	-3137.00	1695.00	15750	20241111	-3.94	9930	20241108	52.37	15750	-3.94	20241111	9930	52.37	20241108	15750	-3.94	20241111	9930	52.37	20241108	0.18	N	475960	500	63 억	48402	N	N	N	N
89	20241216	091337	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	15250	580	2	3.95	2122805420	140409	23.39	14820	15420	14670	19070	10270	14670	15121.86	0.38	0	4278	15550	15110	14700	14260	13850	15330	14480	64	4400	500	10260	10	1	12731194	1942	-4.86	9.00	12	1.10	-3137.00	1695.00	15750	20241111	-3.17	9930	20241108	53.58	15750	-3.17	20241111	9930	53.58	20241108	15750	-3.17	20241111	9930	53.58	20241108	0.18	N	475960	500	63 억	48402	N	N	N	N
90	20241213	161327	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	14670	130	2	0.89	8822117580	597625	46.77	14550	15140	14290	18900	10180	14540	14762.63	0.64	0	-31267	15913	15226	14613	13926	13313	15570	14270	64	4360	500	10170	10	1	12731194	1868	-4.68	8.65	12	4.69	-3137.00	1695.00	15750	20241111	-6.86	9930	20241108	47.73	15750	-6.86	20241111	9930	47.73	20241108	15750	-6.86	20241111	9930	47.73	20241108	0.10	N	475960	500	63 억	80879	N	N	N	N
91	20241213	151333	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	14630	90	2	0.62	8461857670	573018	44.84	14550	15140	14290	18900	10180	14540	14767.45	0.64	0	-31147	15913	15226	14613	13926	13313	15570	14270	64	4360	500	10170	10	1	12731194	1863	-4.66	8.63	12	4.50	-3137.00	1695.00	15750	20241111	-7.11	9930	20241108	47.33	15750	-7.11	20241111	9930	47.33	20241108	15750	-7.11	20241111	9930	47.33	20241108	0.10	N	475960	500	63 억	80879	N	N	N	N
92	20241213	141332	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	14520	-20	5	-0.14	7906737790	534862	41.86	14550	15140	14290	18900	10180	14540	14783.08	0.64	0	-27657	15913	15226	14613	13926	13313	15570	14270	64	4360	500	10170	10	1	12731194	1849	-4.63	8.57	12	4.20	-3137.00	1695.00	15750	20241111	-7.81	9930	20241108	46.22	15750	-7.81	20241111	9930	46.22	20241108	15750	-7.81	20241111	9930	46.22	20241108	0.10	N	475960	500	63 억	80879	N	N	N	N
93	20241213	131333	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	14660	120	2	0.83	7171148500	484536	37.92	14550	15140	14290	18900	10180	14540	14800.41	0.64	0	-20319	15913	15226	14613	13926	13313	15570	14270	64	4360	500	10170	10	1	12731194	1866	-4.67	8.65	12	3.81	-3137.00	1695.00	15750	20241111	-6.92	9930	20241108	47.63	15750	-6.92	20241111	9930	47.63	20241108	15750	-6.92	20241111	9930	47.63	20241108	0.10	N	475960	500	63 억	80879	N	N	N	N
94	20241213	121333	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	14770	230	2	1.58	5632341860	378502	29.62	14550	15140	14550	18900	10180	14540	14881.24	0.64	0	-19722	15913	15226	14613	13926	13313	15570	14270	64	4360	500	10170	10	1	12731194	1880	-4.71	8.71	12	2.97	-3137.00	1695.00	15750	20241111	-6.22	9930	20241108	48.74	15750	-6.22	20241111	9930	48.74	20241108	15750	-6.22	20241111	9930	48.74	20241108	0.10	N	475960	500	63 억	80879	N	N	N	N
95	20241213	111331	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	14880	340	2	2.34	4884157350	328255	25.69	14550	15140	14550	18900	10180	14540	14879.88	0.64	0	-25817	15913	15226	14613	13926	13313	15570	14270	64	4360	500	10170	10	1	12731194	1894	-4.74	8.78	12	2.58	-3137.00	1695.00	15750	20241111	-5.52	9930	20241108	49.85	15750	-5.52	20241111	9930	49.85	20241108	15750	-5.52	20241111	9930	49.85	20241108	0.10	N	475960	500	63 억	80879	N	N	N	N
96	20241213	101323	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	14940	400	2	2.75	3594119130	241385	18.89	14550	15140	14550	18900	10180	14540	14890.58	0.64	0	-10583	15913	15226	14613	13926	13313	15570	14270	64	4360	500	10170	10	1	12731194	1902	-4.76	8.81	12	1.90	-3137.00	1695.00	15750	20241111	-5.14	9930	20241108	50.45	15750	-5.14	20241111	9930	50.45	20241108	15750	-5.14	20241111	9930	50.45	20241108	0.10	N	475960	500	63 억	80879	N	N	N	N
97	20241213	091324	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	14630	90	2	0.62	732349420	49857	3.90	14550	14840	14550	18900	10180	14540	14691.11	0.64	0	-13682	15913	15226	14613	13926	13313	15570	14270	64	4360	500	10170	10	1	12731194	1863	-4.66	8.63	12	0.39	-3137.00	1695.00	15750	20241111	-7.11	9930	20241108	47.33	15750	-7.11	20241111	9930	47.33	20241108	15750	-7.11	20241111	9930	47.33	20241108	0.10	N	475960	500	63 억	80879	N	N	N	N
98	20241212	161328	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	14540	560	2	4.01	18887752070	1272261	232.42	14020	15300	14000	18170	9790	13980	14846.06	0.59	0	10984	15033	14506	13923	13396	12813	14770	13660	64	4190	500	9780	10	1	12731194	1851	-4.64	8.58	12	9.99	-3137.00	1695.00	15750	20241111	-7.68	9930	20241108	46.42	15750	-7.68	20241111	9930	46.42	20241108	15750	-7.68	20241111	9930	46.42	20241108	0.11	N	475960	500	63 억	75185	N	N	N	N
99	20241212	151323	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	14620	640	2	4.58	18316214740	1233074	225.26	14020	15300	14000	18170	9790	13980	14854.11	0.59	0	11735	15033	14506	13923	13396	12813	14770	13660	64	4190	500	9780	10	1	12731194	1861	-4.66	8.63	12	9.69	-3137.00	1695.00	15750	20241111	-7.17	9930	20241108	47.23	15750	-7.17	20241111	9930	47.23	20241108	15750	-7.17	20241111	9930	47.23	20241108	0.11	N	475960	500	63 억	75185	N	N	N	N
100	20241212	141321	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	14740	760	2	5.44	16954176740	1139982	208.26	14020	15300	14000	18170	9790	13980	14872.32	0.59	0	7505	15033	14506	13923	13396	12813	14770	13660	64	4190	500	9780	10	1	12731194	1877	-4.70	8.70	12	8.95	-3137.00	1695.00	15750	20241111	-6.41	9930	20241108	48.44	15750	-6.41	20241111	9930	48.44	20241108	15750	-6.41	20241111	9930	48.44	20241108	0.11	N	475960	500	63 억	75185	N	N	N	N
101	20241212	131309	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	14830	850	2	6.08	16275370060	1094239	199.90	14020	15300	14000	18170	9790	13980	14873.69	0.59	0	9678	15033	14506	13923	13396	12813	14770	13660	64	4190	500	9780	10	1	12731194	1888	-4.73	8.75	12	8.59	-3137.00	1695.00	15750	20241111	-5.84	9930	20241108	49.35	15750	-5.84	20241111	9930	49.35	20241108	15750	-5.84	20241111	9930	49.35	20241108	0.11	N	475960	500	63 억	75185	N	N	N	N
102	20241212	121302	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	14800	820	2	5.87	15057820500	1012557	184.98	14020	15300	14000	18170	9790	13980	14871.08	0.59	0	21977	15033	14506	13923	13396	12813	14770	13660	64	4190	500	9780	10	1	12731194	1884	-4.72	8.73	12	7.95	-3137.00	1695.00	15750	20241111	-6.03	9930	20241108	49.04	15750	-6.03	20241111	9930	49.04	20241108	15750	-6.03	20241111	9930	49.04	20241108	0.11	N	475960	500	63 억	75185	N	N	N	N
103	20241212	111313	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	15090	1110	2	7.94	13216540740	888678	162.35	14020	15300	14000	18170	9790	13980	14872.14	0.59	0	30839	15033	14506	13923	13396	12813	14770	13660	64	4190	500	9780	10	1	12731194	1921	-4.81	8.90	12	6.98	-3137.00	1695.00	15750	20241111	-4.19	9930	20241108	51.96	15750	-4.19	20241111	9930	51.96	20241108	15750	-4.19	20241111	9930	51.96	20241108	0.11	N	475960	500	63 억	75185	N	N	N	N
104	20241212	101314	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	14890	910	2	6.51	10867940230	732021	133.73	14020	15300	14000	18170	9790	13980	14846.49	0.59	0	38260	15033	14506	13923	13396	12813	14770	13660	64	4190	500	9780	10	1	12731194	1896	-4.75	8.78	12	5.75	-3137.00	1695.00	15750	20241111	-5.46	9930	20241108	49.95	15750	-5.46	20241111	9930	49.95	20241108	15750	-5.46	20241111	9930	49.95	20241108	0.11	N	475960	500	63 억	75185	N	N	N	N
105	20241212	091322	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	14740	760	2	5.44	2013347380	139705	25.52	14020	14800	14000	18170	9790	13980	14411.42	0.59	0	13906	15033	14506	13923	13396	12813	14770	13660	64	4190	500	9780	10	1	12731194	1877	-4.70	8.70	12	1.10	-3137.00	1695.00	15750	20241111	-6.41	9930	20241108	48.44	15750	-6.41	20241111	9930	48.44	20241108	15750	-6.41	20241111	9930	48.44	20241108	0.11	N	475960	500	63 억	75185	N	N	N	N
106	20241211	161315	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	13980	510	2	3.79	7349588520	523602	151.75	13360	14450	13340	17510	9430	13470	14033.26	0.39	0	26787	14056	13762	13306	13012	12556	13910	13160	64	4040	500	9420	10	1	12731194	1780	-4.46	8.25	12	4.11	-3137.00	1695.00	15750	20241111	-11.24	9930	20241108	40.79	15750	-11.24	20241111	9930	40.79	20241108	15750	-11.24	20241111	9930	40.79	20241108	0.06	N	475960	500	63 억	49259	N	N	N	N
107	20241211	151216	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	13960	490	2	3.64	7057702210	502894	145.75	13360	14450	13340	17510	9430	13470	14034.63	0.39	0	26483	14056	13762	13306	13012	12556	13910	13160	64	4040	500	9420	10	1	12731194	1777	-4.45	8.24	12	3.95	-3137.00	1695.00	15750	20241111	-11.37	9930	20241108	40.58	15750	-11.37	20241111	9930	40.58	20241108	15750	-11.37	20241111	9930	40.58	20241108	0.06	N	475960	500	63 억	49259	N	N	N	N
108	20241211	141325	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	13750	280	2	2.08	6293720830	447884	129.81	13360	14450	13340	17510	9430	13470	14052.66	0.39	0	26731	14056	13762	13306	13012	12556	13910	13160	64	4040	500	9420	10	1	12731194	1751	-4.38	8.11	12	3.52	-3137.00	1695.00	15750	20241111	-12.70	9930	20241108	38.47	15750	-12.70	20241111	9930	38.47	20241108	15750	-12.70	20241111	9930	38.47	20241108	0.06	N	475960	500	63 억	49259	N	N	N	N
109	20241211	131326	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	13820	350	2	2.60	5761952870	409296	118.62	13360	14450	13340	17510	9430	13470	14078.33	0.39	0	28862	14056	13762	13306	13012	12556	13910	13160	64	4040	500	9420	10	1	12731194	1759	-4.41	8.15	12	3.21	-3137.00	1695.00	15750	20241111	-12.25	9930	20241108	39.17	15750	-12.25	20241111	9930	39.17	20241108	15750	-12.25	20241111	9930	39.17	20241108	0.06	N	475960	500	63 억	49259	N	N	N	N
110	20241211	121327	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	13890	420	2	3.12	5541938250	393395	114.02	13360	14450	13340	17510	9430	13470	14088.11	0.39	0	32248	14056	13762	13306	13012	12556	13910	13160	64	4040	500	9420	10	1	12731194	1768	-4.43	8.19	12	3.09	-3137.00	1695.00	15750	20241111	-11.81	9930	20241108	39.88	15750	-11.81	20241111	9930	39.88	20241108	15750	-11.81	20241111	9930	39.88	20241108	0.06	N	475960	500	63 억	49259	N	N	N	N
111	20241211	111323	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	13770	300	2	2.23	5090092410	360680	104.53	13360	14450	13340	17510	9430	13470	14113.22	0.39	0	33268	14056	13762	13306	13012	12556	13910	13160	64	4040	500	9420	10	1	12731194	1753	-4.39	8.12	12	2.83	-3137.00	1695.00	15750	20241111	-12.57	9930	20241108	38.67	15750	-12.57	20241111	9930	38.67	20241108	15750	-12.57	20241111	9930	38.67	20241108	0.06	N	475960	500	63 억	49259	N	N	N	N
112	20241211	101323	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	14170	700	2	5.20	3978217430	281372	81.55	13360	14450	13340	17510	9430	13470	14139.62	0.39	0	52012	14056	13762	13306	13012	12556	13910	13160	64	4040	500	9420	10	1	12731194	1804	-4.52	8.36	12	2.21	-3137.00	1695.00	15750	20241111	-10.03	9930	20241108	42.70	15750	-10.03	20241111	9930	42.70	20241108	15750	-10.03	20241111	9930	42.70	20241108	0.06	N	475960	500	63 억	49259	N	N	N	N
113	20241211	091329	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	13960	490	2	3.64	840452630	60827	17.63	13360	14060	13340	17510	9430	13470	13819.45	0.39	0	-3976	14056	13762	13306	13012	12556	13910	13160	64	4040	500	9420	10	1	12731194	1777	-4.45	8.24	12	0.48	-3137.00	1695.00	15750	20241111	-11.37	9930	20241108	40.58	15750	-11.37	20241111	9930	40.58	20241108	15750	-11.37	20241111	9930	40.58	20241108	0.06	N	475960	500	63 억	49259	N	N	N	N
114	20241210	161314	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	13470	620	2	4.82	4564537100	341000	33.47	12850	13600	12850	16700	9000	12850	13386.55	0.33	0	8312	14250	13550	12770	12070	11290	13900	12420	64	3850	500	8990	10	1	12731194	1715	-4.29	7.95	12	2.68	-3137.00	1695.00	15750	20241111	-14.48	9930	20241108	35.65	15750	-14.48	20241111	9930	35.65	20241108	15750	-14.48	20241111	9930	35.65	20241108	0.00	N	475960	500	63 억	41428	N	N	N	N
115	20241210	151314	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	13490	640	2	4.98	4414830720	329896	32.38	12850	13600	12850	16700	9000	12850	13383.60	0.33	0	7832	14250	13550	12770	12070	11290	13900	12420	64	3850	500	8990	10	1	12731194	1717	-4.30	7.96	12	2.59	-3137.00	1695.00	15750	20241111	-14.35	9930	20241108	35.85	15750	-14.35	20241111	9930	35.85	20241108	15750	-14.35	20241111	9930	35.85	20241108	0.00	N	475960	500	63 억	41428	N	N	N	N
116	20241210	141314	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	13470	620	2	4.82	4148540670	310139	30.44	12850	13600	12850	16700	9000	12850	13377.56	0.33	0	9088	14250	13550	12770	12070	11290	13900	12420	64	3850	500	8990	10	1	12731194	1715	-4.29	7.95	12	2.44	-3137.00	1695.00	15750	20241111	-14.48	9930	20241108	35.65	15750	-14.48	20241111	9930	35.65	20241108	15750	-14.48	20241111	9930	35.65	20241108	0.00	N	475960	500	63 억	41428	N	N	N	N
117	20241210	131316	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	13380	530	2	4.12	3852046990	288039	28.27	12850	13600	12850	16700	9000	12850	13374.60	0.33	0	8086	14250	13550	12770	12070	11290	13900	12420	64	3850	500	8990	10	1	12731194	1703	-4.27	7.89	12	2.26	-3137.00	1695.00	15750	20241111	-15.05	9930	20241108	34.74	15750	-15.05	20241111	9930	34.74	20241108	15750	-15.05	20241111	9930	34.74	20241108	0.00	N	475960	500	63 억	41428	N	N	N	N
118	20241210	121313	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	13300	450	2	3.50	3277921470	244993	24.05	12850	13600	12850	16700	9000	12850	13381.14	0.33	0	1941	14250	13550	12770	12070	11290	13900	12420	64	3850	500	8990	10	1	12731194	1693	-4.24	7.85	12	1.92	-3137.00	1695.00	15750	20241111	-15.56	9930	20241108	33.94	15750	-15.56	20241111	9930	33.94	20241108	15750	-15.56	20241111	9930	33.94	20241108	0.00	N	475960	500	63 억	41428	N	N	N	N
119	20241210	111313	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	13470	620	2	4.82	2240710340	168171	16.51	12850	13600	12850	16700	9000	12850	13325.94	0.33	0	3973	14250	13550	12770	12070	11290	13900	12420	64	3850	500	8990	10	1	12731194	1715	-4.29	7.95	12	1.32	-3137.00	1695.00	15750	20241111	-14.48	9930	20241108	35.65	15750	-14.48	20241111	9930	35.65	20241108	15750	-14.48	20241111	9930	35.65	20241108	0.00	N	475960	500	63 억	41428	N	N	N	N
120	20241210	101315	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	13560	710	2	5.53	1812576040	136244	13.37	12850	13600	12850	16700	9000	12850	13306.19	0.33	0	7546	14250	13550	12770	12070	11290	13900	12420	64	3850	500	8990	10	1	12731194	1726	-4.32	8.00	12	1.07	-3137.00	1695.00	15750	20241111	-13.90	9930	20241108	36.56	15750	-13.90	20241111	9930	36.56	20241108	15750	-13.90	20241111	9930	36.56	20241108	0.00	N	475960	500	63 억	41428	N	N	N	N
121	20241210	091322	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	13300	450	2	3.50	463443020	35305	3.47	12850	13320	12850	16700	9000	12850	13132.32	0.33	0	7056	14250	13550	12770	12070	11290	13900	12420	64	3850	500	8990	10	1	12731194	1693	-4.24	7.85	12	0.28	-3137.00	1695.00	15750	20241111	-15.56	9930	20241108	33.94	15750	-15.56	20241111	9930	33.94	20241108	15750	-15.56	20241111	9930	33.94	20241108	0.00	N	475960	500	63 억	41428	N	N	N	N
122	20241209	161309	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	12850	-450	5	-3.38	12856518690	1013959	146.89	12000	13470	11990	17290	9310	13300	12678.64	0.14	0	21842	14633	13966	13533	12866	12433	13750	12650	64	3990	500	9310	10	1	12731194	1636	-4.10	7.58	12	7.96	-3137.00	1695.00	15750	20241111	-18.41	9930	20241108	29.41	15750	-18.41	20241111	9930	29.41	20241108	15750	-18.41	20241111	9930	29.41	20241108	0.00	N	475960	500	63 억	17358	N	N	N	N
123	20241209	151312	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	13000	-300	5	-2.26	12596068990	993733	143.96	12000	13470	11990	17290	9310	13300	12674.65	0.14	0	20149	14633	13966	13533	12866	12433	13750	12650	64	3990	500	9310	10	1	12731194	1655	-4.14	7.67	12	7.81	-3137.00	1695.00	15750	20241111	-17.46	9930	20241108	30.92	15750	-17.46	20241111	9930	30.92	20241108	15750	-17.46	20241111	9930	30.92	20241108	0.00	N	475960	500	63 억	17358	N	N	N	N
124	20241209	141310	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	13260	-40	5	-0.30	11548503340	913352	132.32	12000	13470	11990	17290	9310	13300	12643.11	0.14	0	26695	14633	13966	13533	12866	12433	13750	12650	64	3990	500	9310	10	1	12731194	1688	-4.23	7.82	12	7.17	-3137.00	1695.00	15750	20241111	-15.81	9930	20241108	33.53	15750	-15.81	20241111	9930	33.53	20241108	15750	-15.81	20241111	9930	33.53	20241108	0.00	N	475960	500	63 억	17358	N	N	N	N
125	20241209	131315	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	13080	-220	5	-1.65	11070418820	877206	127.08	12000	13470	11990	17290	9310	13300	12619.03	0.14	0	18048	14633	13966	13533	12866	12433	13750	12650	64	3990	500	9310	10	1	12731194	1665	-4.17	7.72	12	6.89	-3137.00	1695.00	15750	20241111	-16.95	9930	20241108	31.72	15750	-16.95	20241111	9930	31.72	20241108	15750	-16.95	20241111	9930	31.72	20241108	0.00	N	475960	500	63 억	17358	N	N	N	N
126	20241209	121310	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	13140	-160	5	-1.20	10648313890	844807	122.39	12000	13470	11990	17290	9310	13300	12603.31	0.14	0	15743	14633	13966	13533	12866	12433	13750	12650	64	3990	500	9310	10	1	12731194	1673	-4.19	7.75	12	6.64	-3137.00	1695.00	15750	20241111	-16.57	9930	20241108	32.33	15750	-16.57	20241111	9930	32.33	20241108	15750	-16.57	20241111	9930	32.33	20241108	0.00	N	475960	500	63 억	17358	N	N	N	N
127	20241209	111310	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	13020	-280	5	-2.11	9822812200	780845	113.12	12000	13470	11990	17290	9310	13300	12578.46	0.14	0	11751	14633	13966	13533	12866	12433	13750	12650	64	3990	500	9310	10	1	12731194	1658	-4.15	7.68	12	6.13	-3137.00	1695.00	15750	20241111	-17.33	9930	20241108	31.12	15750	-17.33	20241111	9930	31.12	20241108	15750	-17.33	20241111	9930	31.12	20241108	0.00	N	475960	500	63 억	17358	N	N	N	N
128	20241209	101307	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	12880	-420	5	-3.16	6923256130	561176	81.30	12000	12990	11990	17290	9310	13300	12334.70	0.14	0	31061	14633	13966	13533	12866	12433	13750	12650	64	3990	500	9310	10	1	12731194	1640	-4.11	7.60	12	4.41	-3137.00	1695.00	15750	20241111	-18.22	9930	20241108	29.71	15750	-18.22	20241111	9930	29.71	20241108	15750	-18.22	20241111	9930	29.71	20241108	0.00	N	475960	500	63 억	17358	N	N	N	N
129	20241209	091300	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	12840	-460	5	-3.46	5338154380	436431	63.23	12000	12990	11990	17290	9310	13300	12228.03	0.14	0	47521	14633	13966	13533	12866	12433	13750	12650	64	3990	500	9310	10	1	12731194	1635	-4.09	7.58	12	3.43	-3137.00	1695.00	15750	20241111	-18.48	9930	20241108	29.31	15750	-18.48	20241111	9930	29.31	20241108	15750	-18.48	20241111	9930	29.31	20241108	0.00	N	475960	500	63 억	17358	N	N	N	N
130	20241206	161258	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	13300	-100	5	-0.75	9450404270	686957	218.94	13670	14200	13100	17420	9380	13400	13758.73	0.27	0	-15631	14126	13762	13036	12672	11946	13945	12855	64	4020	500	9380	10	1	12731194	1693	-4.24	7.85	12	5.40	-3137.00	1695.00	15750	20241111	-15.56	9930	20241108	33.94	15750	-15.56	20241111	9930	33.94	20241108	15750	-15.56	20241111	9930	33.94	20241108	0.00	N	475960	500	63 억	34039	N	N	N	N
131	20241206	151304	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	13670	270	2	2.01	9049293940	657108	209.43	13670	14200	13100	17420	9380	13400	13771.51	0.27	0	-18041	14126	13762	13036	12672	11946	13945	12855	64	4020	500	9380	10	1	12731194	1740	-4.36	8.06	12	5.16	-3137.00	1695.00	15750	20241111	-13.21	9930	20241108	37.66	15750	-13.21	20241111	9930	37.66	20241108	15750	-13.21	20241111	9930	37.66	20241108	0.00	N	475960	500	63 억	34039	N	N	N	N
132	20241206	141301	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	13680	280	2	2.09	8485829710	615614	196.21	13670	14200	13100	17420	9380	13400	13784.46	0.27	0	-14723	14126	13762	13036	12672	11946	13945	12855	64	4020	500	9380	10	1	12731194	1742	-4.36	8.07	12	4.84	-3137.00	1695.00	15750	20241111	-13.14	9930	20241108	37.76	15750	-13.14	20241111	9930	37.76	20241108	15750	-13.14	20241111	9930	37.76	20241108	0.00	N	475960	500	63 억	34039	N	N	N	N
133	20241206	131301	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	13580	180	2	1.34	8064487250	584486	186.29	13670	14200	13100	17420	9380	13400	13797.71	0.27	0	-11885	14126	13762	13036	12672	11946	13945	12855	64	4020	500	9380	10	1	12731194	1729	-4.33	8.01	12	4.59	-3137.00	1695.00	15750	20241111	-13.78	9930	20241108	36.76	15750	-13.78	20241111	9930	36.76	20241108	15750	-13.78	20241111	9930	36.76	20241108	0.00	N	475960	500	63 억	34039	N	N	N	N
134	20241206	121252	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	13710	310	2	2.31	7748661130	561401	178.93	13670	14200	13100	17420	9380	13400	13802.51	0.27	0	-10377	14126	13762	13036	12672	11946	13945	12855	64	4020	500	9380	10	1	12731194	1745	-4.37	8.09	12	4.41	-3137.00	1695.00	15750	20241111	-12.95	9930	20241108	38.07	15750	-12.95	20241111	9930	38.07	20241108	15750	-12.95	20241111	9930	38.07	20241108	0.00	N	475960	500	63 억	34039	N	N	N	N
135	20241206	111251	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	13770	370	2	2.76	6942707110	502392	160.12	13670	14200	13100	17420	9380	13400	13819.47	0.27	0	-10244	14126	13762	13036	12672	11946	13945	12855	64	4020	500	9380	10	1	12731194	1753	-4.39	8.12	12	3.95	-3137.00	1695.00	15750	20241111	-12.57	9930	20241108	38.67	15750	-12.57	20241111	9930	38.67	20241108	15750	-12.57	20241111	9930	38.67	20241108	0.00	N	475960	500	63 억	34039	N	N	N	N
136	20241206	101251	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	13770	370	2	2.76	5447454630	391933	124.92	13670	14200	13480	17420	9380	13400	13899.20	0.27	0	-4889	14126	13762	13036	12672	11946	13945	12855	64	4020	500	9380	10	1	12731194	1753	-4.39	8.12	12	3.08	-3137.00	1695.00	15750	20241111	-12.57	9930	20241108	38.67	15750	-12.57	20241111	9930	38.67	20241108	15750	-12.57	20241111	9930	38.67	20241108	0.00	N	475960	500	63 억	34039	N	N	N	N
137	20241206	091301	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	13990	590	2	4.40	2724857260	195827	62.41	13670	14200	13480	17420	9380	13400	13915.14	0.27	0	567	14126	13762	13036	12672	11946	13945	12855	64	4020	500	9380	10	1	12731194	1781	-4.46	8.25	12	1.54	-3137.00	1695.00	15750	20241111	-11.17	9930	20241108	40.89	15750	-11.17	20241111	9930	40.89	20241108	15750	-11.17	20241111	9930	40.89	20241108	0.00	N	475960	500	63 억	34039	N	N	N	N
138	20241205	161234	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	13400	810	2	6.43	4009244160	310137	88.90	12830	13400	12310	16360	8820	12590	12921.90	0.22	0	5532	13570	13080	12720	12230	11870	12900	12050	64	3770	500	8810	10	1	12731194	1706	-4.27	7.91	12	2.44	-3137.00	1695.00	15750	20241111	-14.92	9930	20241108	34.94	15750	-14.92	20241111	9930	34.94	20241108	15750	-14.92	20241111	9930	34.94	20241108	0.00	N	475960	500	63 억	28570	N	N	N	N
139	20241205	151244	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	13070	480	2	3.81	3323483640	258439	74.08	12830	13140	12310	16360	8820	12590	12859.95	0.22	0	4622	13570	13080	12720	12230	11870	12900	12050	64	3770	500	8810	10	1	12731194	1664	-4.17	7.71	12	2.03	-3137.00	1695.00	15750	20241111	-17.02	9930	20241108	31.62	15750	-17.02	20241111	9930	31.62	20241108	15750	-17.02	20241111	9930	31.62	20241108	0.00	N	475960	500	63 억	28570	N	N	N	N
140	20241205	141227	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	12980	390	2	3.10	2891616450	224976	64.49	12830	13140	12310	16360	8820	12590	12853.13	0.22	0	3519	13570	13080	12720	12230	11870	12900	12050	64	3770	500	8810	10	1	12731194	1653	-4.14	7.66	12	1.77	-3137.00	1695.00	15750	20241111	-17.59	9930	20241108	30.72	15750	-17.59	20241111	9930	30.72	20241108	15750	-17.59	20241111	9930	30.72	20241108	0.00	N	475960	500	63 억	28570	N	N	N	N
141	20241205	131237	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	12890	300	2	2.38	2686348000	209131	59.95	12830	13140	12310	16360	8820	12590	12845.42	0.22	0	810	13570	13080	12720	12230	11870	12900	12050	64	3770	500	8810	10	1	12731194	1641	-4.11	7.60	12	1.64	-3137.00	1695.00	15750	20241111	-18.16	9930	20241108	29.81	15750	-18.16	20241111	9930	29.81	20241108	15750	-18.16	20241111	9930	29.81	20241108	0.00	N	475960	500	63 억	28570	N	N	N	N
142	20241205	121237	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	13050	460	2	3.65	2404176030	187397	53.72	12830	13140	12310	16360	8820	12590	12829.46	0.22	0	1882	13570	13080	12720	12230	11870	12900	12050	64	3770	500	8810	10	1	12731194	1661	-4.16	7.70	12	1.47	-3137.00	1695.00	15750	20241111	-17.14	9930	20241108	31.42	15750	-17.14	20241111	9930	31.42	20241108	15750	-17.14	20241111	9930	31.42	20241108	0.00	N	475960	500	63 억	28570	N	N	N	N
143	20241205	111235	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	13080	490	2	3.89	2176156080	169944	48.72	12830	13140	12310	16360	8820	12590	12805.28	0.22	0	-1300	13570	13080	12720	12230	11870	12900	12050	64	3770	500	8810	10	1	12731194	1665	-4.17	7.72	12	1.33	-3137.00	1695.00	15750	20241111	-16.95	9930	20241108	31.72	15750	-16.95	20241111	9930	31.72	20241108	15750	-16.95	20241111	9930	31.72	20241108	0.00	N	475960	500	63 억	28570	N	N	N	N
144	20241205	101235	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	13020	430	2	3.42	1605772500	126223	36.18	12830	13140	12310	16360	8820	12590	12721.83	0.22	0	-4029	13570	13080	12720	12230	11870	12900	12050	64	3770	500	8810	10	1	12731194	1658	-4.15	7.68	12	0.99	-3137.00	1695.00	15750	20241111	-17.33	9930	20241108	31.12	15750	-17.33	20241111	9930	31.12	20241108	15750	-17.33	20241111	9930	31.12	20241108	0.00	N	475960	500	63 억	28570	N	N	N	N
145	20241205	091242	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	12610	20	2	0.16	190559240	14901	4.27	12830	12910	12600	16360	8820	12590	12789.83	0.22	0	-1551	13570	13080	12720	12230	11870	12900	12050	64	3770	500	8810	10	1	12731194	1605	-4.02	7.44	12	0.12	-3137.00	1695.00	15750	20241111	-19.94	9930	20241108	26.99	15750	-19.94	20241111	9930	26.99	20241108	15750	-19.94	20241111	9930	26.99	20241108	0.00	N	475960	500	63 억	28570	N	N	N	N
146	20241204	161214	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	12590	-670	5	-5.05	4412255110	345983	37.45	12900	13210	12360	17230	9290	13260	12752.94	0.19	0	4673	14680	13970	13590	12880	12500	13780	12690	64	3970	500	9280	10	1	12731194	1603	-4.01	7.43	12	2.72	-3137.00	1695.00	15750	20241111	-20.06	9930	20241108	26.79	15750	-20.06	20241111	9930	26.79	20241108	15750	-20.06	20241111	9930	26.79	20241108	0.00	N	475960	500	63 억	23708	N	N	N	N
147	20241204	151216	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	12640	-620	5	-4.68	4203700180	329429	35.65	12900	13210	12360	17230	9290	13260	12760.38	0.19	0	5749	14680	13970	13590	12880	12500	13780	12690	64	3970	500	9280	10	1	12731194	1609	-4.03	7.46	12	2.59	-3137.00	1695.00	15750	20241111	-19.75	9930	20241108	27.29	15750	-19.75	20241111	9930	27.29	20241108	15750	-19.75	20241111	9930	27.29	20241108	0.00	N	475960	500	63 억	23708	N	N	N	N
148	20241204	141218	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	12680	-580	5	-4.37	3930493350	307834	33.32	12900	13210	12360	17230	9290	13260	12768.03	0.19	0	8064	14680	13970	13590	12880	12500	13780	12690	64	3970	500	9280	10	1	12731194	1614	-4.04	7.48	12	2.42	-3137.00	1695.00	15750	20241111	-19.49	9930	20241108	27.69	15750	-19.49	20241111	9930	27.69	20241108	15750	-19.49	20241111	9930	27.69	20241108	0.00	N	475960	500	63 억	23708	N	N	N	N
149	20241204	131211	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	12830	-430	5	-3.24	3569218710	279425	30.24	12900	13210	12360	17230	9290	13260	12773.23	0.19	0	12700	14680	13970	13590	12880	12500	13780	12690	64	3970	500	9280	10	1	12731194	1633	-4.09	7.57	12	2.19	-3137.00	1695.00	15750	20241111	-18.54	9930	20241108	29.20	15750	-18.54	20241111	9930	29.20	20241108	15750	-18.54	20241111	9930	29.20	20241108	0.00	N	475960	500	63 억	23708	N	N	N	N
150	20241204	121205	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	12860	-400	5	-3.02	3316920490	259844	28.12	12900	13210	12360	17230	9290	13260	12764.81	0.19	0	15488	14680	13970	13590	12880	12500	13780	12690	64	3970	500	9280	10	1	12731194	1637	-4.10	7.59	12	2.04	-3137.00	1695.00	15750	20241111	-18.35	9930	20241108	29.51	15750	-18.35	20241111	9930	29.51	20241108	15750	-18.35	20241111	9930	29.51	20241108	0.00	N	475960	500	63 억	23708	N	N	N	N
151	20241204	111150	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	12680	-580	5	-4.37	3083085120	241491	26.14	12900	13210	12360	17230	9290	13260	12766.63	0.19	0	16350	14680	13970	13590	12880	12500	13780	12690	64	3970	500	9280	10	1	12731194	1614	-4.04	7.48	12	1.90	-3137.00	1695.00	15750	20241111	-19.49	9930	20241108	27.69	15750	-19.49	20241111	9930	27.69	20241108	15750	-19.49	20241111	9930	27.69	20241108	0.00	N	475960	500	63 억	23708	N	N	N	N
152	20241204	101152	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	12680	-580	5	-4.37	2683786040	209891	22.72	12900	13210	12360	17230	9290	13260	12786.30	0.19	0	17513	14680	13970	13590	12880	12500	13780	12690	64	3970	500	9280	10	1	12731194	1614	-4.04	7.48	12	1.65	-3137.00	1695.00	15750	20241111	-19.49	9930	20241108	27.69	15750	-19.49	20241111	9930	27.69	20241108	15750	-19.49	20241111	9930	27.69	20241108	0.00	N	475960	500	63 억	23708	N	N	N	N
153	20241204	091218	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	13190	-70	5	-0.53	682388770	52563	5.69	12900	13190	12820	17230	9290	13260	12981.66	0.19	0	8718	14680	13970	13590	12880	12500	13780	12690	64	3970	500	9280	10	1	12731194	1679	-4.20	7.78	12	0.41	-3137.00	1695.00	15750	20241111	-16.25	9930	20241108	32.83	15750	-16.25	20241111	9930	32.83	20241108	15750	-16.25	20241111	9930	32.83	20241108	0.00	N	475960	500	63 억	23708	N	N	N	N
154	20241203	161300	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	13260	110	2	0.84	12536722790	916078	229.39	13450	14300	13210	17090	9210	13150	13685.87	0.29	0	-12754	13570	13360	13080	12870	12590	13465	12975	64	3940	500	9200	10	1	12731194	1688	-4.23	7.82	12	7.20	-3137.00	1695.00	15750	20241111	-15.81	9930	20241108	33.53	15750	-15.81	20241111	9930	33.53	20241108	15750	-15.81	20241111	9930	33.53	20241108	0.00	N	475960	500	63 억	36853	N	N	N	N
155	20241203	151402	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	13290	140	2	1.06	12387999760	904864	226.58	13450	14300	13210	17090	9210	13150	13690.45	0.29	0	-13353	13570	13360	13080	12870	12590	13465	12975	64	3940	500	9200	10	1	12731194	1692	-4.24	7.84	12	7.11	-3137.00	1695.00	15750	20241111	-15.62	9930	20241108	33.84	15750	-15.62	20241111	9930	33.84	20241108	15750	-15.62	20241111	9930	33.84	20241108	0.00	N	475960	500	63 억	36853	N	N	N	N
156	20241203	141329	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	13370	220	2	1.67	11703109210	853369	213.69	13450	14300	13300	17090	9210	13150	13714.01	0.29	0	-7441	13570	13360	13080	12870	12590	13465	12975	64	3940	500	9200	10	1	12731194	1702	-4.26	7.89	12	6.70	-3137.00	1695.00	15750	20241111	-15.11	9930	20241108	34.64	15750	-15.11	20241111	9930	34.64	20241108	15750	-15.11	20241111	9930	34.64	20241108	0.00	N	475960	500	63 억	36853	N	N	N	N
157	20241203	131331	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	13520	370	2	2.81	10864976190	790868	198.04	13450	14300	13320	17090	9210	13150	13738.04	0.29	0	-4294	13570	13360	13080	12870	12590	13465	12975	64	3940	500	9200	10	1	12731194	1721	-4.31	7.98	12	6.21	-3137.00	1695.00	15750	20241111	-14.16	9930	20241108	36.15	15750	-14.16	20241111	9930	36.15	20241108	15750	-14.16	20241111	9930	36.15	20241108	0.00	N	475960	500	63 억	36853	N	N	N	N
158	20241203	121353	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	13380	230	2	1.75	10469952070	761613	190.71	13450	14300	13320	17090	9210	13150	13747.08	0.29	0	-3683	13570	13360	13080	12870	12590	13465	12975	64	3940	500	9200	10	1	12731194	1703	-4.27	7.89	12	5.98	-3137.00	1695.00	15750	20241111	-15.05	9930	20241108	34.74	15750	-15.05	20241111	9930	34.74	20241108	15750	-15.05	20241111	9930	34.74	20241108	0.00	N	475960	500	63 억	36853	N	N	N	N
159	20241203	111317	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	13490	340	2	2.59	9842453890	714841	179.00	13450	14300	13360	17090	9210	13150	13768.73	0.29	0	-2206	13570	13360	13080	12870	12590	13465	12975	64	3940	500	9200	10	1	12731194	1717	-4.30	7.96	12	5.61	-3137.00	1695.00	15750	20241111	-14.35	9930	20241108	35.85	15750	-14.35	20241111	9930	35.85	20241108	15750	-14.35	20241111	9930	35.85	20241108	0.00	N	475960	500	63 억	36853	N	N	N	N
160	20241203	101305	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	13520	370	2	2.81	8586378670	622334	155.84	13450	14300	13360	17090	9210	13150	13797.06	0.29	0	13189	13570	13360	13080	12870	12590	13465	12975	64	3940	500	9200	10	1	12731194	1721	-4.31	7.98	12	4.89	-3137.00	1695.00	15750	20241111	-14.16	9930	20241108	36.15	15750	-14.16	20241111	9930	36.15	20241108	15750	-14.16	20241111	9930	36.15	20241108	0.00	N	475960	500	63 억	36853	N	N	N	N
161	20241203	091254	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	13960	810	2	6.16	4612686140	333250	83.45	13450	14300	13420	17090	9210	13150	13841.52	0.29	0	3775	13570	13360	13080	12870	12590	13465	12975	64	3940	500	9200	10	1	12731194	1777	-4.45	8.24	12	2.62	-3137.00	1695.00	15750	20241111	-11.37	9930	20241108	40.58	15750	-11.37	20241111	9930	40.58	20241108	15750	-11.37	20241111	9930	40.58	20241108	0.00	N	475960	500	63 억	36853	N	N	N	N
162	20241202	161234	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	13150	440	2	3.46	5101542750	390265	50.96	12990	13290	12800	16520	8900	12710	13071.92	0.27	0	1309	13836	13272	12936	12372	12036	13105	12205	64	3810	500	8890	10	1	12731194	1674	-4.19	7.76	12	3.07	-3137.00	1695.00	15750	20241111	-16.51	9930	20241108	32.43	15750	-16.51	20241111	9930	32.43	20241108	15750	-16.51	20241111	9930	32.43	20241108	0.00	N	475960	500	63 억	34467	N	N	N	N
163	20241202	151447	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	13080	370	2	2.91	4875395110	373045	48.71	12990	13290	12800	16520	8900	12710	13069.83	0.27	0	1864	13836	13272	12936	12372	12036	13105	12205	64	3810	500	8890	10	1	12731194	1665	-4.17	7.72	12	2.93	-3137.00	1695.00	15750	20241111	-16.95	9930	20241108	31.72	15750	-16.95	20241111	9930	31.72	20241108	15750	-16.95	20241111	9930	31.72	20241108	0.00	N	475960	500	63 억	34467	N	N	N	N
164	20241202	141343	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	13090	380	2	2.99	4318451610	330449	43.15	12990	13290	12800	16520	8900	12710	13069.16	0.27	0	3238	13836	13272	12936	12372	12036	13105	12205	64	3810	500	8890	10	1	12731194	1667	-4.17	7.72	12	2.60	-3137.00	1695.00	15750	20241111	-16.89	9930	20241108	31.82	15750	-16.89	20241111	9930	31.82	20241108	15750	-16.89	20241111	9930	31.82	20241108	0.00	N	475960	500	63 억	34467	N	N	N	N
165	20241202	131256	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	12990	280	2	2.20	3875332070	296604	38.73	12990	13290	12800	16520	8900	12710	13066.48	0.27	0	2221	13836	13272	12936	12372	12036	13105	12205	64	3810	500	8890	10	1	12731194	1654	-4.14	7.66	12	2.33	-3137.00	1695.00	15750	20241111	-17.52	9930	20241108	30.82	15750	-17.52	20241111	9930	30.82	20241108	15750	-17.52	20241111	9930	30.82	20241108	0.00	N	475960	500	63 억	34467	N	N	N	N
166	20241202	121316	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	13070	360	2	2.83	3460316190	264642	34.56	12990	13290	12800	16520	8900	12710	13076.39	0.27	0	2419	13836	13272	12936	12372	12036	13105	12205	64	3810	500	8890	10	1	12731194	1664	-4.17	7.71	12	2.08	-3137.00	1695.00	15750	20241111	-17.02	9930	20241108	31.62	15750	-17.02	20241111	9930	31.62	20241108	15750	-17.02	20241111	9930	31.62	20241108	0.00	N	475960	500	63 억	34467	N	N	N	N
167	20241202	111214	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	13060	350	2	2.75	2465287960	189075	24.69	12990	13290	12800	16520	8900	12710	13039.85	0.27	0	3457	13836	13272	12936	12372	12036	13105	12205	64	3810	500	8890	10	1	12731194	1663	-4.16	7.71	12	1.49	-3137.00	1695.00	15750	20241111	-17.08	9930	20241108	31.52	15750	-17.08	20241111	9930	31.52	20241108	15750	-17.08	20241111	9930	31.52	20241108	0.00	N	475960	500	63 억	34467	N	N	N	N
168	20241202	101223	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	13040	330	2	2.60	1958145820	150166	19.61	12990	13290	12800	16520	8900	12710	13041.35	0.27	0	38	13836	13272	12936	12372	12036	13105	12205	64	3810	500	8890	10	1	12731194	1660	-4.16	7.69	12	1.18	-3137.00	1695.00	15750	20241111	-17.21	9930	20241108	31.32	15750	-17.21	20241111	9930	31.32	20241108	15750	-17.21	20241111	9930	31.32	20241108	0.00	N	475960	500	63 억	34467	N	N	N	N
169	20241202	091219	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	13150	440	2	3.46	857686540	65500	8.55	12990	13290	12970	16520	8900	12710	13098.42	0.27	0	2273	13836	13272	12936	12372	12036	13105	12205	64	3810	500	8890	10	1	12731194	1674	-4.19	7.76	12	0.51	-3137.00	1695.00	15750	20241111	-16.51	9930	20241108	32.43	15750	-16.51	20241111	9930	32.43	20241108	15750	-16.51	20241111	9930	32.43	20241108	0.00	N	475960	500	63 억	34467	N	N	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History