KissMeData/049430/price/prices-20241201.csv at fe84d91987fda4cc4bb59635a4e4307b02ffb636

Files

ened 61b7199ccb Add accumulated files

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

74 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160537	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	10310	140	2	1.38	537162560	52436	34.34	10180	10320	10110	13220	7120	10170	10244.10	16.68	13146	12595	10756	10462	10216	9922	9676	10340	9800	45	3050	500	7110	10	1	9048000	933	6.09	0.45	12	0.58	1693.00	22952.00	13600	20241212	-24.19	8060	20240805	27.92	13600	-24.19	20241212	8060	27.92	20240805	13600	-24.19	20241212	8060	27.92	20240805	4.47	N	049430	500	45 억	1508801	N	N	13	N	N
3	20241231	150539	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	10310	140	2	1.38	537162560	52436	34.34	10180	10320	10110	13220	7120	10170	10244.10	16.68	13146	12595	10756	10462	10216	9922	9676	10340	9800	45	3050	500	7110	10	1	9048000	933	6.09	0.45	12	0.58	1693.00	22952.00	13600	20241212	-24.19	8060	20240805	27.92	13600	-24.19	20241212	8060	27.92	20240805	13600	-24.19	20241212	8060	27.92	20240805	4.47	N	049430	500	45 억	1508801	N	N	13	N	N
4	20241231	140537	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	10310	140	2	1.38	537162560	52436	34.34	10180	10320	10110	13220	7120	10170	10244.10	16.68	13146	12595	10756	10462	10216	9922	9676	10340	9800	45	3050	500	7110	10	1	9048000	933	6.09	0.45	12	0.58	1693.00	22952.00	13600	20241212	-24.19	8060	20240805	27.92	13600	-24.19	20241212	8060	27.92	20240805	13600	-24.19	20241212	8060	27.92	20240805	4.47	N	049430	500	45 억	1508801	N	N	13	N	N
5	20241231	130538	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	10310	140	2	1.38	537162560	52436	34.34	10180	10320	10110	13220	7120	10170	10244.10	16.68	13146	12595	10756	10462	10216	9922	9676	10340	9800	45	3050	500	7110	10	1	9048000	933	6.09	0.45	12	0.58	1693.00	22952.00	13600	20241212	-24.19	8060	20240805	27.92	13600	-24.19	20241212	8060	27.92	20240805	13600	-24.19	20241212	8060	27.92	20240805	4.47	N	049430	500	45 억	1508801	N	N	13	N	N
6	20241231	120537	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	10310	140	2	1.38	537162560	52436	34.34	10180	10320	10110	13220	7120	10170	10244.10	16.68	13146	12595	10756	10462	10216	9922	9676	10340	9800	45	3050	500	7110	10	1	9048000	933	6.09	0.45	12	0.58	1693.00	22952.00	13600	20241212	-24.19	8060	20240805	27.92	13600	-24.19	20241212	8060	27.92	20240805	13600	-24.19	20241212	8060	27.92	20240805	4.47	N	049430	500	45 억	1508801	N	N	13	N	N
7	20241231	110536	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	10310	140	2	1.38	537162560	52436	34.34	10180	10320	10110	13220	7120	10170	10244.10	16.68	13146	12595	10756	10462	10216	9922	9676	10340	9800	45	3050	500	7110	10	1	9048000	933	6.09	0.45	12	0.58	1693.00	22952.00	13600	20241212	-24.19	8060	20240805	27.92	13600	-24.19	20241212	8060	27.92	20240805	13600	-24.19	20241212	8060	27.92	20240805	4.47	N	049430	500	45 억	1508801	N	N	13	N	N
8	20241231	100530	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	10310	140	2	1.38	537162560	52436	34.34	10180	10320	10110	13220	7120	10170	10244.10	16.68	13146	12595	10756	10462	10216	9922	9676	10340	9800	45	3050	500	7110	10	1	9048000	933	6.09	0.45	12	0.58	1693.00	22952.00	13600	20241212	-24.19	8060	20240805	27.92	13600	-24.19	20241212	8060	27.92	20240805	13600	-24.19	20241212	8060	27.92	20240805	4.47	N	049430	500	45 억	1508801	N	N	13	N	N
9	20241231	090539	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	10310	140	2	1.38	537162560	52436	34.34	10180	10320	10110	13220	7120	10170	10244.10	16.68	13146	12595	10756	10462	10216	9922	9676	10340	9800	45	3050	500	7110	10	1	9048000	933	6.09	0.45	12	0.58	1693.00	22952.00	13600	20241212	-24.19	8060	20240805	27.92	13600	-24.19	20241212	8060	27.92	20240805	13600	-24.19	20241212	8060	27.92	20240805	4.47	N	049430	500	45 억	1508801	N	N	13	N	N
10	20241230	160535	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	10310	140	2	1.38	536514290	52373	34.30	10180	10320	10110	13220	7120	10170	10244.10	16.53	0	12595	10756	10462	10216	9922	9676	10340	9800	45	3050	500	7110	10	1	9048000	933	6.09	0.45	12	0.58	1693.00	22952.00	13600	20241212	-24.19	8060	20240805	27.92	13600	-24.19	20241212	8060	27.92	20240805	13600	-24.19	20241212	8060	27.92	20240805	4.47	N	049430	500	45 억	1495655	N	N	13	N	N
11	20241230	150538	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	10310	140	2	1.38	521535110	50919	33.34	10180	10320	10110	13220	7120	10170	10242.45	16.53	0	12115	10756	10462	10216	9922	9676	10340	9800	45	3050	500	7110	10	1	9048000	933	6.09	0.45	12	0.56	1693.00	22952.00	13600	20241212	-24.19	8060	20240805	27.92	13600	-24.19	20241212	8060	27.92	20240805	13600	-24.19	20241212	8060	27.92	20240805	4.47	N	049430	500	45 억	1495655	N	N	0	N	N
12	20241230	140537	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	10300	130	2	1.28	459908730	44933	29.42	10180	10310	10110	13220	7120	10170	10235.43	16.53	0	8834	10756	10462	10216	9922	9676	10340	9800	45	3050	500	7110	10	1	9048000	932	6.08	0.45	12	0.50	1693.00	22952.00	13600	20241212	-24.26	8060	20240805	27.79	13600	-24.26	20241212	8060	27.79	20240805	13600	-24.26	20241212	8060	27.79	20240805	4.47	N	049430	500	45 억	1495655	N	N	0	N	N
13	20241230	130536	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	10210	40	2	0.39	376219380	36757	24.07	10180	10310	10110	13220	7120	10170	10235.31	16.53	0	5788	10756	10462	10216	9922	9676	10340	9800	45	3050	500	7110	10	1	9048000	924	6.03	0.44	12	0.41	1693.00	22952.00	13600	20241212	-24.93	8060	20240805	26.67	13600	-24.93	20241212	8060	26.67	20240805	13600	-24.93	20241212	8060	26.67	20240805	4.47	N	049430	500	45 억	1495655	N	N	0	N	N
14	20241230	120534	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	10240	70	2	0.69	340773590	33285	21.80	10180	10310	10110	13220	7120	10170	10238.05	16.53	0	5761	10756	10462	10216	9922	9676	10340	9800	45	3050	500	7110	10	1	9048000	927	6.05	0.45	12	0.37	1693.00	22952.00	13600	20241212	-24.71	8060	20240805	27.05	13600	-24.71	20241212	8060	27.05	20240805	13600	-24.71	20241212	8060	27.05	20240805	4.47	N	049430	500	45 억	1495655	N	N	0	N	N
15	20241230	110537	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	10200	30	2	0.29	267659320	26144	17.12	10180	10310	10110	13220	7120	10170	10237.89	16.53	0	4155	10756	10462	10216	9922	9676	10340	9800	45	3050	500	7110	10	1	9048000	923	6.02	0.44	12	0.29	1693.00	22952.00	13600	20241212	-25.00	8060	20240805	26.55	13600	-25.00	20241212	8060	26.55	20240805	13600	-25.00	20241212	8060	26.55	20240805	4.47	N	049430	500	45 억	1495655	N	N	0	N	N
16	20241230	100536	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	10290	120	2	1.18	197326010	19275	12.62	10180	10310	10110	13220	7120	10170	10237.41	16.53	0	3519	10756	10462	10216	9922	9676	10340	9800	45	3050	500	7110	10	1	9048000	931	6.08	0.45	12	0.21	1693.00	22952.00	13600	20241212	-24.34	8060	20240805	27.67	13600	-24.34	20241212	8060	27.67	20240805	13600	-24.34	20241212	8060	27.67	20240805	4.47	N	049430	500	45 억	1495655	N	N	0	N	N
17	20241230	090538	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	10170	0	3	0.00	29263910	2878	1.88	10180	10190	10120	13220	7120	10170	10168.14	16.53	0	-723	10756	10462	10216	9922	9676	10340	9800	45	3050	500	7110	10	1	9048000	920	6.01	0.44	12	0.03	1693.00	22952.00	13600	20241212	-25.22	8060	20240805	26.18	13600	-25.22	20241212	8060	26.18	20240805	13600	-25.22	20241212	8060	26.18	20240805	4.47	N	049430	500	45 억	1495655	N	N	0	N	N
18	20241227	160534	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10170	-450	5	-4.24	1543347730	152171	109.71	10510	10510	9970	13800	7440	10620	10141.51	16.74	0	-19728	11020	10820	10650	10450	10280	10920	10550	45	3180	500	7430	10	1	9048000	920	6.01	0.44	12	1.68	1693.00	22952.00	13600	20241212	-25.22	8060	20240805	26.18	13600	-25.22	20241212	8060	26.18	20240805	13600	-25.22	20241212	8060	26.18	20240805	4.55	N	049430	500	45 억	1514264	N	N	0	N	N
19	20241227	150534	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10180	-440	5	-4.14	1480286460	145963	105.23	10510	10510	9970	13800	7440	10620	10140.86	16.74	0	-17480	11020	10820	10650	10450	10280	10920	10550	45	3180	500	7430	10	1	9048000	921	6.01	0.44	12	1.61	1693.00	22952.00	13600	20241212	-25.15	8060	20240805	26.30	13600	-25.15	20241212	8060	26.30	20240805	13600	-25.15	20241212	8060	26.30	20240805	4.55	N	049430	500	45 억	1514264	N	N	0	N	N
20	20241227	140536	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10160	-460	5	-4.33	1388288690	136895	98.69	10510	10510	9970	13800	7440	10620	10140.57	16.74	0	-18408	11020	10820	10650	10450	10280	10920	10550	45	3180	500	7430	10	1	9048000	919	6.00	0.44	12	1.51	1693.00	22952.00	13600	20241212	-25.29	8060	20240805	26.05	13600	-25.29	20241212	8060	26.05	20240805	13600	-25.29	20241212	8060	26.05	20240805	4.55	N	049430	500	45 억	1514264	N	N	0	N	N
21	20241227	130535	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10030	-590	5	-5.56	1308480470	128999	93.00	10510	10510	9970	13800	7440	10620	10142.60	16.74	0	-20003	11020	10820	10650	10450	10280	10920	10550	45	3180	500	7430	10	1	9048000	908	5.92	0.44	12	1.43	1693.00	22952.00	13600	20241212	-26.25	8060	20240805	24.44	13600	-26.25	20241212	8060	24.44	20240805	13600	-26.25	20241212	8060	24.44	20240805	4.55	N	049430	500	45 억	1514264	N	N	0	N	N
22	20241227	120534	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10020	-600	5	-5.65	1158258670	113995	82.18	10510	10510	10020	13800	7440	10620	10159.80	16.74	0	-19718	11020	10820	10650	10450	10280	10920	10550	45	3180	500	7430	10	1	9048000	907	5.92	0.44	12	1.26	1693.00	22952.00	13600	20241212	-26.32	8060	20240805	24.32	13600	-26.32	20241212	8060	24.32	20240805	13600	-26.32	20241212	8060	24.32	20240805	4.55	N	049430	500	45 억	1514264	N	N	0	N	N
23	20241227	110533	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10090	-530	5	-4.99	796924360	78104	56.31	10510	10510	10080	13800	7440	10620	10202.30	16.74	0	-17594	11020	10820	10650	10450	10280	10920	10550	45	3180	500	7430	10	1	9048000	913	5.96	0.44	12	0.86	1693.00	22952.00	13600	20241212	-25.81	8060	20240805	25.19	13600	-25.81	20241212	8060	25.19	20240805	13600	-25.81	20241212	8060	25.19	20240805	4.55	N	049430	500	45 억	1514264	N	N	0	N	N
24	20241227	100533	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10250	-370	5	-3.48	452825770	44156	31.83	10510	10510	10130	13800	7440	10620	10253.48	16.74	0	-11506	11020	10820	10650	10450	10280	10920	10550	45	3180	500	7430	10	1	9048000	927	6.05	0.45	12	0.49	1693.00	22952.00	13600	20241212	-24.63	8060	20240805	27.17	13600	-24.63	20241212	8060	27.17	20240805	13600	-24.63	20241212	8060	27.17	20240805	4.55	N	049430	500	45 억	1514264	N	N	0	N	N
25	20241227	090536	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10450	-170	5	-1.60	39585680	3780	2.73	10510	10510	10420	13800	7440	10620	10464.16	16.74	0	-1756	11020	10820	10650	10450	10280	10920	10550	45	3180	500	7430	10	1	9048000	946	6.17	0.46	12	0.04	1693.00	22952.00	13600	20241212	-23.16	8060	20240805	29.65	13600	-23.16	20241212	8060	29.65	20240805	13600	-23.16	20241212	8060	29.65	20240805	4.55	N	049430	500	45 억	1514264	N	N	0	N	N
26	20241226	160532	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10620	70	2	0.66	1459536910	136976	137.80	10550	10850	10480	13710	7390	10550	10655.52	16.64	0	8089	10790	10670	10520	10400	10250	10730	10460	45	3160	500	7380	10	1	9048000	961	6.27	0.46	12	1.51	1693.00	22952.00	13600	20241212	-21.91	8060	20240805	31.76	13600	-21.91	20241212	8060	31.76	20240805	13600	-21.91	20241212	8060	31.76	20240805	4.80	N	049430	500	45 억	1505524	N	N	0	N	N
27	20241226	150530	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10630	80	2	0.76	1354271310	127080	127.85	10550	10850	10480	13710	7390	10550	10656.84	16.64	0	7482	10790	10670	10520	10400	10250	10730	10460	45	3160	500	7380	10	1	9048000	962	6.28	0.46	12	1.40	1693.00	22952.00	13600	20241212	-21.84	8060	20240805	31.89	13600	-21.84	20241212	8060	31.89	20240805	13600	-21.84	20241212	8060	31.89	20240805	4.80	N	049430	500	45 억	1505524	N	N	0	N	N
28	20241226	140529	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10750	200	2	1.90	1161936010	109139	109.80	10550	10850	10480	13710	7390	10550	10646.39	16.64	0	5925	10790	10670	10520	10400	10250	10730	10460	45	3160	500	7380	10	1	9048000	973	6.35	0.47	12	1.21	1693.00	22952.00	13600	20241212	-20.96	8060	20240805	33.37	13600	-20.96	20241212	8060	33.37	20240805	13600	-20.96	20241212	8060	33.37	20240805	4.80	N	049430	500	45 억	1505524	N	N	0	N	N
29	20241226	130531	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10700	150	2	1.42	1015046290	95385	95.96	10550	10850	10480	13710	7390	10550	10641.57	16.64	0	7638	10790	10670	10520	10400	10250	10730	10460	45	3160	500	7380	10	1	9048000	968	6.32	0.47	12	1.05	1693.00	22952.00	13600	20241212	-21.32	8060	20240805	32.75	13600	-21.32	20241212	8060	32.75	20240805	13600	-21.32	20241212	8060	32.75	20240805	4.80	N	049430	500	45 억	1505524	N	N	0	N	N
30	20241226	120528	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10770	220	2	2.09	944639650	88829	89.36	10550	10850	10480	13710	7390	10550	10634.36	16.64	0	5344	10790	10670	10520	10400	10250	10730	10460	45	3160	500	7380	10	1	9048000	974	6.36	0.47	12	0.98	1693.00	22952.00	13600	20241212	-20.81	8060	20240805	33.62	13600	-20.81	20241212	8060	33.62	20240805	13600	-20.81	20241212	8060	33.62	20240805	4.80	N	049430	500	45 억	1505524	N	N	0	N	N
31	20241226	110529	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10590	40	2	0.38	786123940	74058	74.50	10550	10850	10480	13710	7390	10550	10614.98	16.64	0	4592	10790	10670	10520	10400	10250	10730	10460	45	3160	500	7380	10	1	9048000	958	6.26	0.46	12	0.82	1693.00	22952.00	13600	20241212	-22.13	8060	20240805	31.39	13600	-22.13	20241212	8060	31.39	20240805	13600	-22.13	20241212	8060	31.39	20240805	4.80	N	049430	500	45 억	1505524	N	N	0	N	N
32	20241226	100530	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10690	140	2	1.33	488034690	46020	46.30	10550	10850	10480	13710	7390	10550	10604.84	16.64	0	7233	10790	10670	10520	10400	10250	10730	10460	45	3160	500	7380	10	1	9048000	967	6.31	0.47	12	0.51	1693.00	22952.00	13600	20241212	-21.40	8060	20240805	32.63	13600	-21.40	20241212	8060	32.63	20240805	13600	-21.40	20241212	8060	32.63	20240805	4.80	N	049430	500	45 억	1505524	N	N	0	N	N
33	20241226	090530	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10500	-50	5	-0.47	109758390	10426	10.49	10550	10610	10480	13710	7390	10550	10527.37	16.64	0	2576	10790	10670	10520	10400	10250	10730	10460	45	3160	500	7380	10	1	9048000	950	6.20	0.46	12	0.12	1693.00	22952.00	13600	20241212	-22.79	8060	20240805	30.27	13600	-22.79	20241212	8060	30.27	20240805	13600	-22.79	20241212	8060	30.27	20240805	4.80	N	049430	500	45 억	1505524	N	N	0	N	N
34	20241224	160530	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10550	50	2	0.48	1040551740	98914	36.67	10520	10640	10370	13650	7350	10500	10519.95	16.54	0	8153	10953	10726	10503	10276	10053	10615	10165	45	3150	500	7350	10	1	9048000	955	6.23	0.46	12	1.09	1693.00	22952.00	13600	20241212	-22.43	8060	20240805	30.89	13600	-22.43	20241212	8060	30.89	20240805	13600	-22.43	20241212	8060	30.89	20240805	4.97	N	049430	500	45 억	1496535	N	N	0	N	N
35	20241224	150529	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10560	60	2	0.57	980605440	93228	34.56	10520	10640	10370	13650	7350	10500	10518.66	16.54	0	6507	10953	10726	10503	10276	10053	10615	10165	45	3150	500	7350	10	1	9048000	955	6.24	0.46	12	1.03	1693.00	22952.00	13600	20241212	-22.35	8060	20240805	31.02	13600	-22.35	20241212	8060	31.02	20240805	13600	-22.35	20241212	8060	31.02	20240805	4.97	N	049430	500	45 억	1496535	N	N	0	N	N
36	20241224	140527	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10520	20	2	0.19	856974270	81489	30.21	10520	10640	10370	13650	7350	10500	10516.75	16.54	0	1809	10953	10726	10503	10276	10053	10615	10165	45	3150	500	7350	10	1	9048000	952	6.21	0.46	12	0.90	1693.00	22952.00	13600	20241212	-22.65	8060	20240805	30.52	13600	-22.65	20241212	8060	30.52	20240805	13600	-22.65	20241212	8060	30.52	20240805	4.97	N	049430	500	45 억	1496535	N	N	0	N	N
37	20241224	130529	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10550	50	2	0.48	687098640	65355	24.23	10520	10640	10370	13650	7350	10500	10513.65	16.54	0	2675	10953	10726	10503	10276	10053	10615	10165	45	3150	500	7350	10	1	9048000	955	6.23	0.46	12	0.72	1693.00	22952.00	13600	20241212	-22.43	8060	20240805	30.89	13600	-22.43	20241212	8060	30.89	20240805	13600	-22.43	20241212	8060	30.89	20240805	4.97	N	049430	500	45 억	1496535	N	N	0	N	N
38	20241224	120528	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10410	-90	5	-0.86	576379650	54776	20.31	10520	10640	10400	13650	7350	10500	10523.13	16.54	0	3284	10953	10726	10503	10276	10053	10615	10165	45	3150	500	7350	10	1	9048000	942	6.15	0.45	12	0.61	1693.00	22952.00	13600	20241212	-23.46	8060	20240805	29.16	13600	-23.46	20241212	8060	29.16	20240805	13600	-23.46	20241212	8060	29.16	20240805	4.97	N	049430	500	45 억	1496535	N	N	0	N	N
39	20241224	110529	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10540	40	2	0.38	467018600	44325	16.43	10520	10640	10480	13650	7350	10500	10537.52	16.54	0	6900	10953	10726	10503	10276	10053	10615	10165	45	3150	500	7350	10	1	9048000	954	6.23	0.46	12	0.49	1693.00	22952.00	13600	20241212	-22.50	8060	20240805	30.77	13600	-22.50	20241212	8060	30.77	20240805	13600	-22.50	20241212	8060	30.77	20240805	4.97	N	049430	500	45 억	1496535	N	N	0	N	N
40	20241224	100530	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10500	0	3	0.00	347252790	32951	12.22	10520	10640	10480	13650	7350	10500	10540.32	16.54	0	942	10953	10726	10503	10276	10053	10615	10165	45	3150	500	7350	10	1	9048000	950	6.20	0.46	12	0.36	1693.00	22952.00	13600	20241212	-22.79	8060	20240805	30.27	13600	-22.79	20241212	8060	30.27	20240805	13600	-22.79	20241212	8060	30.27	20240805	4.97	N	049430	500	45 억	1496535	N	N	0	N	N
41	20241224	090531	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10550	50	2	0.48	145302490	13813	5.12	10520	10580	10500	13650	7350	10500	10521.64	16.54	0	6447	10953	10726	10503	10276	10053	10615	10165	45	3150	500	7350	10	1	9048000	955	6.23	0.46	12	0.15	1693.00	22952.00	13600	20241212	-22.43	8060	20240805	30.89	13600	-22.43	20241212	8060	30.89	20240805	13600	-22.43	20241212	8060	30.89	20240805	4.97	N	049430	500	45 억	1496535	N	N	0	N	N
42	20241223	160525	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10500	-110	5	-1.04	2751331200	262418	68.49	10610	10730	10280	13790	7430	10610	10483.71	16.43	0	10915	12096	11352	10926	10182	9756	11140	9970	45	3180	500	7420	10	1	9048000	950	6.20	0.46	12	2.90	1693.00	22952.00	13600	20241212	-22.79	8060	20240805	30.27	13600	-22.79	20241212	8060	30.27	20240805	13600	-22.79	20241212	8060	30.27	20240805	4.87	N	049430	500	45 억	1486862	N	N	0	N	N
43	20241223	150528	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10490	-120	5	-1.13	2617211280	249634	65.16	10610	10730	10280	13790	7430	10610	10483.34	16.43	0	10343	12096	11352	10926	10182	9756	11140	9970	45	3180	500	7420	10	1	9048000	949	6.20	0.46	12	2.76	1693.00	22952.00	13600	20241212	-22.87	8060	20240805	30.15	13600	-22.87	20241212	8060	30.15	20240805	13600	-22.87	20241212	8060	30.15	20240805	4.87	N	049430	500	45 억	1486862	N	N	0	N	N
44	20241223	140524	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10430	-180	5	-1.70	2493832650	237868	62.08	10610	10730	10280	13790	7430	10610	10483.21	16.43	0	9738	12096	11352	10926	10182	9756	11140	9970	45	3180	500	7420	10	1	9048000	944	6.16	0.45	12	2.63	1693.00	22952.00	13600	20241212	-23.31	8060	20240805	29.40	13600	-23.31	20241212	8060	29.40	20240805	13600	-23.31	20241212	8060	29.40	20240805	4.87	N	049430	500	45 억	1486862	N	N	0	N	N
45	20241223	130525	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10470	-140	5	-1.32	2341174280	223237	58.27	10610	10730	10280	13790	7430	10610	10486.47	16.43	0	8642	12096	11352	10926	10182	9756	11140	9970	45	3180	500	7420	10	1	9048000	947	6.18	0.46	12	2.47	1693.00	22952.00	13600	20241212	-23.01	8060	20240805	29.90	13600	-23.01	20241212	8060	29.90	20240805	13600	-23.01	20241212	8060	29.90	20240805	4.87	N	049430	500	45 억	1486862	N	N	0	N	N
46	20241223	120526	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10360	-250	5	-2.36	1263501560	120972	31.57	10610	10730	10280	13790	7430	10610	10442.26	16.43	0	25437	12096	11352	10926	10182	9756	11140	9970	45	3180	500	7420	10	1	9048000	937	6.12	0.45	12	1.34	1693.00	22952.00	13600	20241212	-23.82	8060	20240805	28.54	13600	-23.82	20241212	8060	28.54	20240805	13600	-23.82	20241212	8060	28.54	20240805	4.87	N	049430	500	45 억	1486862	N	N	0	N	N
47	20241223	110525	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10330	-280	5	-2.64	1074378690	102699	26.81	10610	10730	10280	13790	7430	10610	10458.97	16.43	0	24897	12096	11352	10926	10182	9756	11140	9970	45	3180	500	7420	10	1	9048000	935	6.10	0.45	12	1.14	1693.00	22952.00	13600	20241212	-24.04	8060	20240805	28.16	13600	-24.04	20241212	8060	28.16	20240805	13600	-24.04	20241212	8060	28.16	20240805	4.87	N	049430	500	45 억	1486862	N	N	0	N	N
48	20241223	100522	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10390	-220	5	-2.07	734616060	69958	18.26	10610	10730	10280	13790	7430	10610	10498.14	16.43	0	18738	12096	11352	10926	10182	9756	11140	9970	45	3180	500	7420	10	1	9048000	940	6.14	0.45	12	0.77	1693.00	22952.00	13600	20241212	-23.60	8060	20240805	28.91	13600	-23.60	20241212	8060	28.91	20240805	13600	-23.60	20241212	8060	28.91	20240805	4.87	N	049430	500	45 억	1486862	N	N	0	N	N
49	20241223	090525	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10670	60	2	0.57	123525830	11627	3.03	10610	10670	10530	13790	7430	10610	10626.41	16.43	0	6065	12096	11352	10926	10182	9756	11140	9970	45	3180	500	7420	10	1	9048000	965	6.30	0.46	12	0.13	1693.00	22952.00	13600	20241212	-21.54	8060	20240805	32.38	13600	-21.54	20241212	8060	32.38	20240805	13600	-21.54	20241212	8060	32.38	20240805	4.87	N	049430	500	45 억	1486862	N	N	0	N	N
50	20241220	160522	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10610	-1100	5	-9.39	4155620400	380510	30.32	11670	11670	10500	15220	8200	11710	10921.18	17.02	0	-53996	12936	12322	11546	10932	10156	12630	11240	45	3510	500	8190	10	1	9048000	960	6.27	0.46	12	4.21	1693.00	22952.00	13600	20241212	-21.99	8060	20240805	31.64	13600	-21.99	20241212	8060	31.64	20240805	13600	-21.99	20241212	8060	31.64	20240805	4.98	N	049430	500	45 억	1539657	N	N	0	N	N
51	20241220	150524	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10640	-1070	5	-9.14	4021125860	367864	29.31	11670	11670	10500	15220	8200	11710	10931.01	17.02	0	-51091	12936	12322	11546	10932	10156	12630	11240	45	3510	500	8190	10	1	9048000	963	6.28	0.46	12	4.07	1693.00	22952.00	13600	20241212	-21.76	8060	20240805	32.01	13600	-21.76	20241212	8060	32.01	20240805	13600	-21.76	20241212	8060	32.01	20240805	4.98	N	049430	500	45 억	1539657	N	N	0	N	N
52	20241220	140523	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10600	-1110	5	-9.48	3459957040	315632	25.15	11670	11670	10500	15220	8200	11710	10961.99	17.02	0	-37693	12936	12322	11546	10932	10156	12630	11240	45	3510	500	8190	10	1	9048000	959	6.26	0.46	12	3.49	1693.00	22952.00	13600	20241212	-22.06	8060	20240805	31.51	13600	-22.06	20241212	8060	31.51	20240805	13600	-22.06	20241212	8060	31.51	20240805	4.98	N	049430	500	45 억	1539657	N	N	0	N	N
53	20241220	130522	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10600	-1110	5	-9.48	3238660670	294737	23.49	11670	11670	10500	15220	8200	11710	10988.30	17.02	0	-33685	12936	12322	11546	10932	10156	12630	11240	45	3510	500	8190	10	1	9048000	959	6.26	0.46	12	3.26	1693.00	22952.00	13600	20241212	-22.06	8060	20240805	31.51	13600	-22.06	20241212	8060	31.51	20240805	13600	-22.06	20241212	8060	31.51	20240805	4.98	N	049430	500	45 억	1539657	N	N	0	N	N
54	20241220	120521	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10510	-1200	5	-10.25	2975598740	269800	21.50	11670	11670	10510	15220	8200	11710	11028.90	17.02	0	-30836	12936	12322	11546	10932	10156	12630	11240	45	3510	500	8190	10	1	9048000	951	6.21	0.46	12	2.98	1693.00	22952.00	13600	20241212	-22.72	8060	20240805	30.40	13600	-22.72	20241212	8060	30.40	20240805	13600	-22.72	20241212	8060	30.40	20240805	4.98	N	049430	500	45 억	1539657	N	N	0	N	N
55	20241220	110522	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10680	-1030	5	-8.80	2497861620	224679	17.90	11670	11670	10640	15220	8200	11710	11117.47	17.02	0	-27721	12936	12322	11546	10932	10156	12630	11240	45	3510	500	8190	10	1	9048000	966	6.31	0.47	12	2.48	1693.00	22952.00	13600	20241212	-21.47	8060	20240805	32.51	13600	-21.47	20241212	8060	32.51	20240805	13600	-21.47	20241212	8060	32.51	20240805	4.98	N	049430	500	45 억	1539657	N	N	0	N	N
56	20241220	100522	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10990	-720	5	-6.15	1765972380	157167	12.52	11670	11670	10960	15220	8200	11710	11236.28	17.02	0	-16306	12936	12322	11546	10932	10156	12630	11240	45	3510	500	8190	10	1	9048000	994	6.49	0.48	12	1.74	1693.00	22952.00	13600	20241212	-19.19	8060	20240805	36.35	13600	-19.19	20241212	8060	36.35	20240805	13600	-19.19	20241212	8060	36.35	20240805	4.98	N	049430	500	45 억	1539657	N	N	0	N	N
57	20241220	090524	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	11370	-340	5	-2.90	460117590	40095	3.19	11670	11670	11320	15220	8200	11710	11475.68	17.02	0	-5516	12936	12322	11546	10932	10156	12630	11240	45	3510	500	8190	10	1	9048000	1029	6.72	0.50	12	0.44	1693.00	22952.00	13600	20241212	-16.40	8060	20240805	41.07	13600	-16.40	20241212	8060	41.07	20240805	13600	-16.40	20241212	8060	41.07	20240805	4.98	N	049430	500	45 억	1539657	N	N	0	N	N
58	20241219	160522	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	11710	710	2	6.45	14408630500	1234916	680.01	10860	12160	10770	14300	7700	11000	11667.17	17.14	0	-12175	11300	11150	11000	10850	10700	11075	10775	45	3300	500	7700	10	1	9048000	1060	6.92	0.51	12	13.65	1693.00	22952.00	13600	20241212	-13.90	8060	20240805	45.29	13600	-13.90	20241212	8060	45.29	20240805	13600	-13.90	20241212	8060	45.29	20240805	4.67	N	049430	500	45 억	1550635	N	N	7	N	N
59	20241219	150520	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	11640	640	2	5.82	13380479550	1146791	631.48	10860	12160	10770	14300	7700	11000	11667.76	17.14	0	-16806	11300	11150	11000	10850	10700	11075	10775	45	3300	500	7700	10	1	9048000	1053	6.88	0.51	12	12.67	1693.00	22952.00	13600	20241212	-14.41	8060	20240805	44.42	13600	-14.41	20241212	8060	44.42	20240805	13600	-14.41	20241212	8060	44.42	20240805	4.67	N	049430	500	45 억	1550635	N	N	7	N	N
60	20241219	140521	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	11450	450	2	4.09	8732404260	752007	414.09	10860	12050	10770	14300	7700	11000	11612.13	17.14	0	-5617	11300	11150	11000	10850	10700	11075	10775	45	3300	500	7700	10	1	9048000	1036	6.76	0.50	12	8.31	1693.00	22952.00	13600	20241212	-15.81	8060	20240805	42.06	13600	-15.81	20241212	8060	42.06	20240805	13600	-15.81	20241212	8060	42.06	20240805	4.67	N	049430	500	45 억	1550635	N	N	7	N	N
61	20241219	130521	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	11750	750	2	6.82	7694666800	662054	364.56	10860	12050	10770	14300	7700	11000	11622.42	17.14	0	-7760	11300	11150	11000	10850	10700	11075	10775	45	3300	500	7700	10	1	9048000	1063	6.94	0.51	12	7.32	1693.00	22952.00	13600	20241212	-13.60	8060	20240805	45.78	13600	-13.60	20241212	8060	45.78	20240805	13600	-13.60	20241212	8060	45.78	20240805	4.67	N	049430	500	45 억	1550635	N	N	7	N	N
62	20241219	120522	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	11660	660	2	6.00	7018773460	604044	332.62	10860	12050	10770	14300	7700	11000	11619.64	17.14	0	-17033	11300	11150	11000	10850	10700	11075	10775	45	3300	500	7700	10	1	9048000	1055	6.89	0.51	12	6.68	1693.00	22952.00	13600	20241212	-14.26	8060	20240805	44.67	13600	-14.26	20241212	8060	44.67	20240805	13600	-14.26	20241212	8060	44.67	20240805	4.67	N	049430	500	45 억	1550635	N	N	7	N	N
63	20241219	110520	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	11770	770	2	7.00	3470069550	303197	166.96	10860	11820	10770	14300	7700	11000	11444.94	17.14	0	-14243	11300	11150	11000	10850	10700	11075	10775	45	3300	500	7700	10	1	9048000	1065	6.95	0.51	12	3.35	1693.00	22952.00	13600	20241212	-13.46	8060	20240805	46.03	13600	-13.46	20241212	8060	46.03	20240805	13600	-13.46	20241212	8060	46.03	20240805	4.67	N	049430	500	45 억	1550635	N	N	7	N	N
64	20241219	100513	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	11230	230	2	2.09	1212986140	108732	59.87	10860	11410	10770	14300	7700	11000	11155.74	17.14	0	-15326	11300	11150	11000	10850	10700	11075	10775	45	3300	500	7700	10	1	9048000	1016	6.63	0.49	12	1.20	1693.00	22952.00	13600	20241212	-17.43	8060	20240805	39.33	13600	-17.43	20241212	8060	39.33	20240805	13600	-17.43	20241212	8060	39.33	20240805	4.67	N	049430	500	45 억	1550635	N	N	7	N	N
65	20241219	090521	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10950	-50	5	-0.45	113140610	10375	5.71	10860	11050	10770	14300	7700	11000	10905.11	17.14	0	-52	11300	11150	11000	10850	10700	11075	10775	45	3300	500	7700	10	1	9048000	991	6.47	0.48	12	0.11	1693.00	22952.00	13600	20241212	-19.49	8060	20240805	35.86	13600	-19.49	20241212	8060	35.86	20240805	13600	-19.49	20241212	8060	35.86	20240805	4.67	N	049430	500	45 억	1550635	N	N	7	N	N
66	20241218	160518	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	11000	-280	5	-2.48	1976769340	179596	19.64	11120	11150	10850	14660	7900	11280	11006.77	17.36	0	-20169	12500	11890	11360	10750	10220	12195	11055	45	3380	500	7890	10	1	9048000	995	6.50	0.48	12	1.98	1693.00	22952.00	13600	20241212	-19.12	8060	20240805	36.48	13600	-19.12	20241212	8060	36.48	20240805	13600	-19.12	20241212	8060	36.48	20240805	4.19	N	049430	500	45 억	1570367	N	N	7	N	N
67	20241218	150521	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	11040	-240	5	-2.13	1872272180	170091	18.60	11120	11150	10850	14660	7900	11280	11007.47	17.36	0	-19803	12500	11890	11360	10750	10220	12195	11055	45	3380	500	7890	10	1	9048000	999	6.52	0.48	12	1.88	1693.00	22952.00	13600	20241212	-18.82	8060	20240805	36.97	13600	-18.82	20241212	8060	36.97	20240805	13600	-18.82	20241212	8060	36.97	20240805	4.19	N	049430	500	45 억	1570367	N	N	0	N	N
68	20241218	140519	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	11050	-230	5	-2.04	1817824000	165159	18.06	11120	11150	10850	14660	7900	11280	11006.51	17.36	0	-20648	12500	11890	11360	10750	10220	12195	11055	45	3380	500	7890	10	1	9048000	1000	6.53	0.48	12	1.83	1693.00	22952.00	13600	20241212	-18.75	8060	20240805	37.10	13600	-18.75	20241212	8060	37.10	20240805	13600	-18.75	20241212	8060	37.10	20240805	4.19	N	049430	500	45 억	1570367	N	N	0	N	N
69	20241218	130520	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	11010	-270	5	-2.39	1690731210	153640	16.80	11120	11150	10850	14660	7900	11280	11004.50	17.36	0	-25347	12500	11890	11360	10750	10220	12195	11055	45	3380	500	7890	10	1	9048000	996	6.50	0.48	12	1.70	1693.00	22952.00	13600	20241212	-19.04	8060	20240805	36.60	13600	-19.04	20241212	8060	36.60	20240805	13600	-19.04	20241212	8060	36.60	20240805	4.19	N	049430	500	45 억	1570367	N	N	0	N	N
70	20241218	120520	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	11040	-240	5	-2.13	1601215030	145531	15.92	11120	11150	10850	14660	7900	11280	11002.57	17.36	0	-23752	12500	11890	11360	10750	10220	12195	11055	45	3380	500	7890	10	1	9048000	999	6.52	0.48	12	1.61	1693.00	22952.00	13600	20241212	-18.82	8060	20240805	36.97	13600	-18.82	20241212	8060	36.97	20240805	13600	-18.82	20241212	8060	36.97	20240805	4.19	N	049430	500	45 억	1570367	N	N	0	N	N
71	20241218	110520	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	11070	-210	5	-1.86	1496029120	135990	14.87	11120	11150	10850	14660	7900	11280	11001.02	17.36	0	-22718	12500	11890	11360	10750	10220	12195	11055	45	3380	500	7890	10	1	9048000	1002	6.54	0.48	12	1.50	1693.00	22952.00	13600	20241212	-18.60	8060	20240805	37.34	13600	-18.60	20241212	8060	37.34	20240805	13600	-18.60	20241212	8060	37.34	20240805	4.19	N	049430	500	45 억	1570367	N	N	0	N	N
72	20241218	100520	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10950	-330	5	-2.93	1205783160	109504	11.98	11120	11150	10860	14660	7900	11280	11011.31	17.36	0	-23781	12500	11890	11360	10750	10220	12195	11055	45	3380	500	7890	10	1	9048000	991	6.47	0.48	12	1.21	1693.00	22952.00	13600	20241212	-19.49	8060	20240805	35.86	13600	-19.49	20241212	8060	35.86	20240805	13600	-19.49	20241212	8060	35.86	20240805	4.19	N	049430	500	45 억	1570367	N	N	0	N	N
73	20241218	090522	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	11130	-150	5	-1.33	71732510	6457	0.71	11120	11150	11090	14660	7900	11280	11109.24	17.36	0	-1415	12500	11890	11360	10750	10220	12195	11055	45	3380	500	7890	10	1	9048000	1007	6.57	0.48	12	0.07	1693.00	22952.00	13600	20241212	-18.16	8060	20240805	38.09	13600	-18.16	20241212	8060	38.09	20240805	13600	-18.16	20241212	8060	38.09	20240805	4.19	N	049430	500	45 억	1570367	N	N	0	N	N
74	20241217	160517	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	11280	440	2	4.06	10358027300	909549	207.45	10980	11970	10830	14090	7590	10840	11393.41	17.15	0	18137	11960	11400	11050	10490	10140	11225	10315	45	3250	500	7580	10	1	9048000	1021	6.66	0.49	12	10.05	1693.00	22952.00	13600	20241212	-17.06	8060	20240805	39.95	13600	-17.06	20241212	8060	39.95	20240805	13600	-17.06	20241212	8060	39.95	20240805	4.03	N	049430	500	45 억	1551348	N	N	0	N	N
75	20241217	150519	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	11170	330	2	3.04	10136866900	889783	202.94	10980	11970	10830	14090	7590	10840	11397.71	17.15	0	18140	11960	11400	11050	10490	10140	11225	10315	45	3250	500	7580	10	1	9048000	1011	6.60	0.49	12	9.83	1693.00	22952.00	13600	20241212	-17.87	8060	20240805	38.59	13600	-17.87	20241212	8060	38.59	20240805	13600	-17.87	20241212	8060	38.59	20240805	4.03	N	049430	500	45 억	1551348	N	N	0	N	N
76	20241217	140521	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	11160	320	2	2.95	9557587970	837771	191.08	10980	11970	10830	14090	7590	10840	11414.03	17.15	0	15595	11960	11400	11050	10490	10140	11225	10315	45	3250	500	7580	10	1	9048000	1010	6.59	0.49	12	9.26	1693.00	22952.00	13600	20241212	-17.94	8060	20240805	38.46	13600	-17.94	20241212	8060	38.46	20240805	13600	-17.94	20241212	8060	38.46	20240805	4.03	N	049430	500	45 억	1551348	N	N	0	N	N
77	20241217	130508	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	11290	450	2	4.15	9166472420	802915	183.13	10980	11970	10830	14090	7590	10840	11422.50	17.15	0	14097	11960	11400	11050	10490	10140	11225	10315	45	3250	500	7580	10	1	9048000	1022	6.67	0.49	12	8.87	1693.00	22952.00	13600	20241212	-16.99	8060	20240805	40.07	13600	-16.99	20241212	8060	40.07	20240805	13600	-16.99	20241212	8060	40.07	20240805	4.03	N	049430	500	45 억	1551348	N	N	0	N	N
78	20241217	120512	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	11350	510	2	4.70	8620938880	754441	172.07	10980	11970	10830	14090	7590	10840	11433.44	17.15	0	7294	11960	11400	11050	10490	10140	11225	10315	45	3250	500	7580	10	1	9048000	1027	6.70	0.49	12	8.34	1693.00	22952.00	13600	20241212	-16.54	8060	20240805	40.82	13600	-16.54	20241212	8060	40.82	20240805	13600	-16.54	20241212	8060	40.82	20240805	4.03	N	049430	500	45 억	1551348	N	N	0	N	N
79	20241217	110516	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	11600	760	2	7.01	7350401560	643440	146.76	10980	11970	10830	14090	7590	10840	11431.21	17.15	0	-6475	11960	11400	11050	10490	10140	11225	10315	45	3250	500	7580	10	1	9048000	1050	6.85	0.51	12	7.11	1693.00	22952.00	13600	20241212	-14.71	8060	20240805	43.92	13600	-14.71	20241212	8060	43.92	20240805	13600	-14.71	20241212	8060	43.92	20240805	4.03	N	049430	500	45 억	1551348	N	N	0	N	N
80	20241217	100510	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	11140	300	2	2.77	2932387230	263737	60.15	10980	11370	10830	14090	7590	10840	11127.64	17.15	0	-471	11960	11400	11050	10490	10140	11225	10315	45	3250	500	7580	10	1	9048000	1008	6.58	0.49	12	2.91	1693.00	22952.00	13600	20241212	-18.09	8060	20240805	38.21	13600	-18.09	20241212	8060	38.21	20240805	13600	-18.09	20241212	8060	38.21	20240805	4.03	N	049430	500	45 억	1551348	N	N	0	N	N
81	20241217	090519	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10840	0	3	0.00	424176070	38818	8.85	10980	11050	10830	14090	7590	10840	10951.00	17.15	0	-2272	11960	11400	11050	10490	10140	11225	10315	45	3250	500	7580	10	1	9048000	981	6.40	0.47	12	0.43	1693.00	22952.00	13600	20241212	-20.29	8060	20240805	34.49	13600	-20.29	20241212	8060	34.49	20240805	13600	-20.29	20241212	8060	34.49	20240805	4.03	N	049430	500	45 억	1551348	N	N	0	N	N
82	20241216	160510	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10840	-940	5	-7.98	4544793860	408314	81.22	11610	11610	10700	15310	8250	11780	11134.33	17.09	0	2245	12526	12152	11776	11402	11026	11965	11215	45	3530	500	8240	10	1	9048000	981	6.40	0.47	12	4.51	1693.00	22952.00	13600	20241212	-20.29	8060	20240805	34.49	13600	-20.29	20241212	8060	34.49	20240805	13600	-20.29	20241212	8060	34.49	20240805	2.89	N	049430	500	45 억	1546701	N	N	0	N	N
83	20241216	150518	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10800	-980	5	-8.32	4140305400	370997	73.80	11610	11610	10700	15310	8250	11780	11156.58	17.09	0	4978	12526	12152	11776	11402	11026	11965	11215	45	3530	500	8240	10	1	9048000	977	6.38	0.47	12	4.10	1693.00	22952.00	13600	20241212	-20.59	8060	20240805	34.00	13600	-20.59	20241212	8060	34.00	20240805	13600	-20.59	20241212	8060	34.00	20240805	2.89	N	049430	500	45 억	1546701	N	N	0	N	N
84	20241216	140518	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	11020	-760	5	-6.45	3617661920	322688	64.19	11610	11610	10840	15310	8250	11780	11207.47	17.09	0	6545	12526	12152	11776	11402	11026	11965	11215	45	3530	500	8240	10	1	9048000	997	6.51	0.48	12	3.57	1693.00	22952.00	13600	20241212	-18.97	8060	20240805	36.72	13600	-18.97	20241212	8060	36.72	20240805	13600	-18.97	20241212	8060	36.72	20240805	2.89	N	049430	500	45 억	1546701	N	N	0	N	N
85	20241216	130518	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	11030	-750	5	-6.37	2773572930	245359	48.81	11610	11610	10920	15310	8250	11780	11300.23	17.09	0	-4304	12526	12152	11776	11402	11026	11965	11215	45	3530	500	8240	10	1	9048000	998	6.52	0.48	12	2.71	1693.00	22952.00	13600	20241212	-18.90	8060	20240805	36.85	13600	-18.90	20241212	8060	36.85	20240805	13600	-18.90	20241212	8060	36.85	20240805	2.89	N	049430	500	45 억	1546701	N	N	0	N	N
86	20241216	120518	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	11240	-540	5	-4.58	2222235640	195734	38.94	11610	11610	11150	15310	8250	11780	11348.94	17.09	0	-2207	12526	12152	11776	11402	11026	11965	11215	45	3530	500	8240	10	1	9048000	1017	6.64	0.49	12	2.16	1693.00	22952.00	13600	20241212	-17.35	8060	20240805	39.45	13600	-17.35	20241212	8060	39.45	20240805	13600	-17.35	20241212	8060	39.45	20240805	2.89	N	049430	500	45 억	1546701	N	N	0	N	N
87	20241216	110517	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	11350	-430	5	-3.65	2040990900	179698	35.75	11610	11610	11150	15310	8250	11780	11353.14	17.09	0	850	12526	12152	11776	11402	11026	11965	11215	45	3530	500	8240	10	1	9048000	1027	6.70	0.49	12	1.99	1693.00	22952.00	13600	20241212	-16.54	8060	20240805	40.82	13600	-16.54	20241212	8060	40.82	20240805	13600	-16.54	20241212	8060	40.82	20240805	2.89	N	049430	500	45 억	1546701	N	N	0	N	N
88	20241216	100519	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	11350	-430	5	-3.65	1594690670	140088	27.87	11610	11610	11150	15310	8250	11780	11377.75	17.09	0	-1241	12526	12152	11776	11402	11026	11965	11215	45	3530	500	8240	10	1	9048000	1027	6.70	0.49	12	1.55	1693.00	22952.00	13600	20241212	-16.54	8060	20240805	40.82	13600	-16.54	20241212	8060	40.82	20240805	13600	-16.54	20241212	8060	40.82	20240805	2.89	N	049430	500	45 억	1546701	N	N	0	N	N
89	20241216	090518	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	11400	-380	5	-3.23	441754150	38577	7.67	11610	11610	11300	15310	8250	11780	11433.25	17.09	0	-5798	12526	12152	11776	11402	11026	11965	11215	45	3530	500	8240	10	1	9048000	1031	6.73	0.50	12	0.43	1693.00	22952.00	13600	20241212	-16.18	8060	20240805	41.44	13600	-16.18	20241212	8060	41.44	20240805	13600	-16.18	20241212	8060	41.44	20240805	2.89	N	049430	500	45 억	1546701	N	N	0	N	N
90	20241213	160512	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	11780	-680	5	-5.46	5690814110	485103	20.04	12060	12150	11400	16190	8730	12460	11729.72	17.28	0	-26733	15580	14020	12040	10480	8500	14800	11260	45	3730	500	8720	10	1	9048000	1066	6.96	0.51	12	5.36	1693.00	22952.00	13600	20241212	-13.38	8060	20240805	46.15	13600	-13.38	20241212	8060	46.15	20240805	13600	-13.38	20241212	8060	46.15	20240805	2.86	N	049430	500	45 억	1563076	N	N	0	N	N
91	20241213	150516	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	11590	-870	5	-6.98	5294020790	451220	18.64	12060	12150	11400	16190	8730	12460	11731.31	17.28	0	-28694	15580	14020	12040	10480	8500	14800	11260	45	3730	500	8720	10	1	9048000	1049	6.85	0.50	12	4.99	1693.00	22952.00	13600	20241212	-14.78	8060	20240805	43.80	13600	-14.78	20241212	8060	43.80	20240805	13600	-14.78	20241212	8060	43.80	20240805	2.86	N	049430	500	45 억	1563076	N	N	0	N	N
92	20241213	140517	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	11790	-670	5	-5.38	4817412300	410259	16.95	12060	12150	11400	16190	8730	12460	11740.87	17.28	0	-31174	15580	14020	12040	10480	8500	14800	11260	45	3730	500	8720	10	1	9048000	1067	6.96	0.51	12	4.53	1693.00	22952.00	13600	20241212	-13.31	8060	20240805	46.28	13600	-13.31	20241212	8060	46.28	20240805	13600	-13.31	20241212	8060	46.28	20240805	2.86	N	049430	500	45 억	1563076	N	N	0	N	N
93	20241213	130518	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	11680	-780	5	-6.26	4556076270	387981	16.03	12060	12150	11400	16190	8730	12460	11741.46	17.28	0	-32382	15580	14020	12040	10480	8500	14800	11260	45	3730	500	8720	10	1	9048000	1057	6.90	0.51	12	4.29	1693.00	22952.00	13600	20241212	-14.12	8060	20240805	44.91	13600	-14.12	20241212	8060	44.91	20240805	13600	-14.12	20241212	8060	44.91	20240805	2.86	N	049430	500	45 억	1563076	N	N	0	N	N
94	20241213	120518	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	11690	-770	5	-6.18	4229326590	359932	14.87	12060	12150	11400	16190	8730	12460	11748.67	17.28	0	-30320	15580	14020	12040	10480	8500	14800	11260	45	3730	500	8720	10	1	9048000	1058	6.90	0.51	12	3.98	1693.00	22952.00	13600	20241212	-14.04	8060	20240805	45.04	13600	-14.04	20241212	8060	45.04	20240805	13600	-14.04	20241212	8060	45.04	20240805	2.86	N	049430	500	45 억	1563076	N	N	0	N	N
95	20241213	110516	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	11630	-830	5	-6.66	3412262490	290084	11.98	12060	12150	11400	16190	8730	12460	11760.96	17.28	0	-30135	15580	14020	12040	10480	8500	14800	11260	45	3730	500	8720	10	1	9048000	1052	6.87	0.51	12	3.21	1693.00	22952.00	13600	20241212	-14.49	8060	20240805	44.29	13600	-14.49	20241212	8060	44.29	20240805	13600	-14.49	20241212	8060	44.29	20240805	2.86	N	049430	500	45 억	1563076	N	N	0	N	N
96	20241213	100516	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	11600	-860	5	-6.90	2921620650	247808	10.24	12060	12150	11400	16190	8730	12460	11787.54	17.28	0	-23649	15580	14020	12040	10480	8500	14800	11260	45	3730	500	8720	10	1	9048000	1050	6.85	0.51	12	2.74	1693.00	22952.00	13600	20241212	-14.71	8060	20240805	43.92	13600	-14.71	20241212	8060	43.92	20240805	13600	-14.71	20241212	8060	43.92	20240805	2.86	N	049430	500	45 억	1563076	N	N	0	N	N
97	20241213	090517	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	11690	-770	5	-6.18	1262169170	105500	4.36	12060	12150	11650	16190	8730	12460	11959.65	17.28	0	-8471	15580	14020	12040	10480	8500	14800	11260	45	3730	500	8720	10	1	9048000	1058	6.90	0.51	12	1.17	1693.00	22952.00	13600	20241212	-14.04	8060	20240805	45.04	13600	-14.04	20241212	8060	45.04	20240805	13600	-14.04	20241212	8060	45.04	20240805	2.86	N	049430	500	45 억	1563076	N	N	0	N	N
98	20241212	160521	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	12460	1870	2	17.66	29724272380	2402579	1353.89	10750	13600	10060	13760	7420	10590	12371.48	17.48	0	-11630	11283	10936	10503	10156	9723	11110	10330	45	3170	500	7410	10	1	9048000	1127	7.36	0.54	12	26.55	1693.00	22952.00	13600	20241212	-8.38	8060	20240805	54.59	13600	-8.38	20241212	8060	54.59	20240805	13600	-8.38	20241212	8060	54.59	20240805	3.03	N	049430	500	45 억	1581801	N	N	0	N	N
99	20241212	150514	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	12080	1490	2	14.07	28586121550	2309478	1301.42	10750	13600	10060	13760	7420	10590	12377.74	17.48	0	-17423	11283	10936	10503	10156	9723	11110	10330	45	3170	500	7410	10	1	9048000	1093	7.14	0.53	12	25.52	1693.00	22952.00	13600	20241212	-11.18	8060	20240805	49.88	13600	-11.18	20241212	8060	49.88	20240805	13600	-11.18	20241212	8060	49.88	20240805	3.03	N	049430	500	45 억	1581801	N	N	0	N	N
100	20241212	140513	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	12550	1960	2	18.51	25574711050	2067411	1165.01	10750	13600	10060	13760	7420	10590	12370.40	17.48	0	-30909	11283	10936	10503	10156	9723	11110	10330	45	3170	500	7410	10	1	9048000	1136	7.41	0.55	12	22.85	1693.00	22952.00	13600	20241212	-7.72	8060	20240805	55.71	13600	-7.72	20241212	8060	55.71	20240805	13600	-7.72	20241212	8060	55.71	20240805	3.03	N	049430	500	45 억	1581801	N	N	0	N	N
101	20241212	130512	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	12380	1790	2	16.90	19600843500	1601291	902.35	10750	13600	10060	13760	7420	10590	12240.65	17.48	0	-41717	11283	10936	10503	10156	9723	11110	10330	45	3170	500	7410	10	1	9048000	1120	7.31	0.54	12	17.70	1693.00	22952.00	13600	20241212	-8.97	8060	20240805	53.60	13600	-8.97	20241212	8060	53.60	20240805	13600	-8.97	20241212	8060	53.60	20240805	3.03	N	049430	500	45 억	1581801	N	N	0	N	N
102	20241212	120505	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	11970	1380	2	13.03	11702937460	958628	540.20	10750	13600	10060	13760	7420	10590	12208.01	17.48	0	-36541	11283	10936	10503	10156	9723	11110	10330	45	3170	500	7410	10	1	9048000	1083	7.07	0.52	12	10.59	1693.00	22952.00	13600	20241212	-11.99	8060	20240805	48.51	13600	-11.99	20241212	8060	48.51	20240805	13600	-11.99	20241212	8060	48.51	20240805	3.03	N	049430	500	45 억	1581801	N	N	0	N	N
103	20241212	110511	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10880	290	2	2.74	1320719500	123706	69.71	10750	11250	10060	13760	7420	10590	10676.28	17.48	0	-8290	11283	10936	10503	10156	9723	11110	10330	45	3170	500	7410	10	1	9048000	984	6.43	0.47	12	1.37	1693.00	22952.00	11920	20241118	-8.72	8060	20240805	34.99	11920	-8.72	20241118	8060	34.99	20240805	11920	-8.72	20241118	8060	34.99	20240805	3.03	N	049430	500	45 억	1581801	N	N	0	N	N
104	20241212	100509	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10580	-10	5	-0.09	937614940	88035	49.61	10750	11250	10060	13760	7420	10590	10650.48	17.48	0	-3027	11283	10936	10503	10156	9723	11110	10330	45	3170	500	7410	10	1	9048000	957	6.25	0.46	12	0.97	1693.00	22952.00	11920	20241118	-11.24	8060	20240805	31.27	11920	-11.24	20241118	8060	31.27	20240805	11920	-11.24	20241118	8060	31.27	20240805	3.03	N	049430	500	45 억	1581801	N	N	0	N	N
105	20241212	090514	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10500	-90	5	-0.85	111597640	10535	5.94	10750	10750	10500	13760	7420	10590	10593.04	17.48	0	-5942	11283	10936	10503	10156	9723	11110	10330	45	3170	500	7410	10	1	9048000	950	6.20	0.46	12	0.12	1693.00	22952.00	11920	20241118	-11.91	8060	20240805	30.27	11920	-11.91	20241118	8060	30.27	20240805	11920	-11.91	20241118	8060	30.27	20240805	3.03	N	049430	500	45 억	1581801	N	N	0	N	N
106	20241211	160509	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10590	600	2	6.01	1844876260	176220	104.52	10110	10850	10070	12980	7000	9990	10468.44	16.95	0	47187	10603	10296	9833	9526	9063	10450	9680	45	2990	500	6990	10	1	9048000	958	6.26	0.46	12	1.95	1693.00	22952.00	11920	20241118	-11.16	8060	20240805	31.39	11920	-11.16	20241118	8060	31.39	20240805	11920	-11.16	20241118	8060	31.39	20240805	2.96	N	049430	500	45 억	1534015	N	N	0	N	N
107	20241211	150403	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10530	540	2	5.41	1680864700	160704	95.32	10110	10850	10070	12980	7000	9990	10459.38	16.95	0	43041	10603	10296	9833	9526	9063	10450	9680	45	2990	500	6990	10	1	9048000	953	6.22	0.46	12	1.78	1693.00	22952.00	11920	20241118	-11.66	8060	20240805	30.65	11920	-11.66	20241118	8060	30.65	20240805	11920	-11.66	20241118	8060	30.65	20240805	2.96	N	049430	500	45 억	1534015	N	N	0	N	N
108	20241211	140513	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10460	470	2	4.70	1582664710	151369	89.78	10110	10850	10070	12980	7000	9990	10455.67	16.95	0	40984	10603	10296	9833	9526	9063	10450	9680	45	2990	500	6990	10	1	9048000	946	6.18	0.46	12	1.67	1693.00	22952.00	11920	20241118	-12.25	8060	20240805	29.78	11920	-12.25	20241118	8060	29.78	20240805	11920	-12.25	20241118	8060	29.78	20240805	2.96	N	049430	500	45 억	1534015	N	N	0	N	N
109	20241211	130514	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10520	530	2	5.31	1481342020	141672	84.03	10110	10850	10070	12980	7000	9990	10456.14	16.95	0	35391	10603	10296	9833	9526	9063	10450	9680	45	2990	500	6990	10	1	9048000	952	6.21	0.46	12	1.57	1693.00	22952.00	11920	20241118	-11.74	8060	20240805	30.52	11920	-11.74	20241118	8060	30.52	20240805	11920	-11.74	20241118	8060	30.52	20240805	2.96	N	049430	500	45 억	1534015	N	N	0	N	N
110	20241211	120515	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10500	510	2	5.11	1442502210	137978	81.84	10110	10850	10070	12980	7000	9990	10454.58	16.95	0	34643	10603	10296	9833	9526	9063	10450	9680	45	2990	500	6990	10	1	9048000	950	6.20	0.46	12	1.52	1693.00	22952.00	11920	20241118	-11.91	8060	20240805	30.27	11920	-11.91	20241118	8060	30.27	20240805	11920	-11.91	20241118	8060	30.27	20240805	2.96	N	049430	500	45 억	1534015	N	N	0	N	N
111	20241211	110513	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10500	510	2	5.11	1303778910	124663	73.94	10110	10850	10070	12980	7000	9990	10458.43	16.95	0	27077	10603	10296	9833	9526	9063	10450	9680	45	2990	500	6990	10	1	9048000	950	6.20	0.46	12	1.38	1693.00	22952.00	11920	20241118	-11.91	8060	20240805	30.27	11920	-11.91	20241118	8060	30.27	20240805	11920	-11.91	20241118	8060	30.27	20240805	2.96	N	049430	500	45 억	1534015	N	N	0	N	N
112	20241211	100514	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10690	700	2	7.01	1001700760	96286	57.11	10110	10850	10070	12980	7000	9990	10403.39	16.95	0	16687	10603	10296	9833	9526	9063	10450	9680	45	2990	500	6990	10	1	9048000	967	6.31	0.47	12	1.06	1693.00	22952.00	11920	20241118	-10.32	8060	20240805	32.63	11920	-10.32	20241118	8060	32.63	20240805	11920	-10.32	20241118	8060	32.63	20240805	2.96	N	049430	500	45 억	1534015	N	N	0	N	N
113	20241211	090516	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10260	270	2	2.70	104511710	10284	6.10	10110	10300	10110	12980	7000	9990	10162.55	16.95	0	2687	10603	10296	9833	9526	9063	10450	9680	45	2990	500	6990	10	1	9048000	928	6.06	0.45	12	0.11	1693.00	22952.00	11920	20241118	-13.93	8060	20240805	27.30	11920	-13.93	20241118	8060	27.30	20240805	11920	-13.93	20241118	8060	27.30	20240805	2.96	N	049430	500	45 억	1534015	N	N	0	N	N
114	20241210	160509	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9990	560	2	5.94	1665711160	167332	144.98	9370	10140	9370	12250	6610	9430	9954.38	16.39	0	51626	10090	9760	9520	9190	8950	9640	9070	45	2820	500	6600	10	1	9048000	904	5.90	0.44	12	1.85	1693.00	22952.00	11920	20241118	-16.19	8060	20240805	23.95	11920	-16.19	20241118	8060	23.95	20240805	11920	-16.19	20241118	8060	23.95	20240805	3.02	N	049430	500	45 억	1482970	N	N	0	N	N
115	20241210	150511	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10070	640	2	6.79	1536695610	154495	133.86	9370	10140	9370	12250	6610	9430	9946.57	16.39	0	46873	10090	9760	9520	9190	8950	9640	9070	45	2820	500	6600	10	1	9048000	911	5.95	0.44	12	1.71	1693.00	22952.00	11920	20241118	-15.52	8060	20240805	24.94	11920	-15.52	20241118	8060	24.94	20240805	11920	-15.52	20241118	8060	24.94	20240805	3.02	N	049430	500	45 억	1482970	N	N	0	N	N
116	20241210	140511	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10050	620	2	6.57	1353530940	136291	118.08	9370	10140	9370	12250	6610	9430	9931.18	16.39	0	42883	10090	9760	9520	9190	8950	9640	9070	45	2820	500	6600	10	1	9048000	909	5.94	0.44	12	1.51	1693.00	22952.00	11920	20241118	-15.69	8060	20240805	24.69	11920	-15.69	20241118	8060	24.69	20240805	11920	-15.69	20241118	8060	24.69	20240805	3.02	N	049430	500	45 억	1482970	N	N	0	N	N
117	20241210	130510	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9930	500	2	5.30	1246833440	125659	108.87	9370	10140	9370	12250	6610	9430	9922.36	16.39	0	40572	10090	9760	9520	9190	8950	9640	9070	45	2820	500	6600	10	1	9048000	898	5.87	0.43	12	1.39	1693.00	22952.00	11920	20241118	-16.69	8060	20240805	23.20	11920	-16.69	20241118	8060	23.20	20240805	11920	-16.69	20241118	8060	23.20	20240805	3.02	N	049430	500	45 억	1482970	N	N	0	N	N
118	20241210	120511	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10010	580	2	6.15	1050157180	105663	91.55	9370	10140	9370	12250	6610	9430	9938.74	16.39	0	31741	10090	9760	9520	9190	8950	9640	9070	45	2820	500	6600	10	1	9048000	906	5.91	0.44	12	1.17	1693.00	22952.00	11920	20241118	-16.02	8060	20240805	24.19	11920	-16.02	20241118	8060	24.19	20240805	11920	-16.02	20241118	8060	24.19	20240805	3.02	N	049430	500	45 억	1482970	N	N	0	N	N
119	20241210	110509	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10040	610	2	6.47	904178130	91098	78.93	9370	10140	9370	12250	6610	9430	9925.33	16.39	0	28063	10090	9760	9520	9190	8950	9640	9070	45	2820	500	6600	10	1	9048000	908	5.93	0.44	12	1.01	1693.00	22952.00	11920	20241118	-15.77	8060	20240805	24.57	11920	-15.77	20241118	8060	24.57	20240805	11920	-15.77	20241118	8060	24.57	20240805	3.02	N	049430	500	45 억	1482970	N	N	0	N	N
120	20241210	100510	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9950	520	2	5.51	519140520	52799	45.75	9370	10090	9370	12250	6610	9430	9832.39	16.39	0	17951	10090	9760	9520	9190	8950	9640	9070	45	2820	500	6600	10	1	9048000	900	5.88	0.43	12	0.58	1693.00	22952.00	11920	20241118	-16.53	8060	20240805	23.45	11920	-16.53	20241118	8060	23.45	20240805	11920	-16.53	20241118	8060	23.45	20240805	3.02	N	049430	500	45 억	1482970	N	N	0	N	N
121	20241210	090513	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9520	90	2	0.95	36276400	3840	3.33	9370	9520	9370	12250	6610	9430	9446.98	16.39	0	638	10090	9760	9520	9190	8950	9640	9070	45	2820	500	6600	10	1	9048000	861	5.62	0.41	12	0.04	1693.00	22952.00	11920	20241118	-20.13	8060	20240805	18.11	11920	-20.13	20241118	8060	18.11	20240805	11920	-20.13	20241118	8060	18.11	20240805	3.02	N	049430	500	45 억	1482970	N	N	0	N	N
122	20241209	160508	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9430	10	2	0.11	1083840480	113940	93.01	9850	9850	9280	12240	6600	9420	9512.40	16.55	0	-14148	9873	9646	9383	9156	8893	9515	9025	45	2820	500	6590	10	1	9048000	853	5.57	0.41	12	1.26	1693.00	22952.00	11920	20241118	-20.89	8060	20240805	17.00	11920	-20.89	20241118	8060	17.00	20240805	11920	-20.89	20241118	8060	17.00	20240805	3.07	N	049430	500	45 억	1497081	N	N	0	N	N
123	20241209	150511	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9380	-40	5	-0.42	1025358090	107713	87.92	9850	9850	9280	12240	6600	9420	9519.35	16.55	0	-14109	9873	9646	9383	9156	8893	9515	9025	45	2820	500	6590	10	1	9048000	849	5.54	0.41	12	1.19	1693.00	22952.00	11920	20241118	-21.31	8060	20240805	16.38	11920	-21.31	20241118	8060	16.38	20240805	11920	-21.31	20241118	8060	16.38	20240805	3.07	N	049430	500	45 억	1497081	N	N	0	N	N
124	20241209	140510	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9600	180	2	1.91	933974660	98053	80.04	9850	9850	9280	12240	6600	9420	9525.20	16.55	0	-13649	9873	9646	9383	9156	8893	9515	9025	45	2820	500	6590	10	1	9048000	869	5.67	0.42	12	1.08	1693.00	22952.00	11920	20241118	-19.46	8060	20240805	19.11	11920	-19.46	20241118	8060	19.11	20240805	11920	-19.46	20241118	8060	19.11	20240805	3.07	N	049430	500	45 억	1497081	N	N	0	N	N
125	20241209	130510	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9500	80	2	0.85	819496010	86019	70.22	9850	9850	9280	12240	6600	9420	9526.92	16.55	0	-13879	9873	9646	9383	9156	8893	9515	9025	45	2820	500	6590	10	1	9048000	860	5.61	0.41	12	0.95	1693.00	22952.00	11920	20241118	-20.30	8060	20240805	17.87	11920	-20.30	20241118	8060	17.87	20240805	11920	-20.30	20241118	8060	17.87	20240805	3.07	N	049430	500	45 억	1497081	N	N	0	N	N
126	20241209	120509	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9630	210	2	2.23	696984200	73159	59.72	9850	9850	9280	12240	6600	9420	9526.98	16.55	0	-15612	9873	9646	9383	9156	8893	9515	9025	45	2820	500	6590	10	1	9048000	871	5.69	0.42	12	0.81	1693.00	22952.00	11920	20241118	-19.21	8060	20240805	19.48	11920	-19.21	20241118	8060	19.48	20240805	11920	-19.21	20241118	8060	19.48	20240805	3.07	N	049430	500	45 억	1497081	N	N	0	N	N
127	20241209	110510	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9580	160	2	1.70	519401290	54607	44.57	9850	9850	9280	12240	6600	9420	9511.62	16.55	0	-14056	9873	9646	9383	9156	8893	9515	9025	45	2820	500	6590	10	1	9048000	867	5.66	0.42	12	0.60	1693.00	22952.00	11920	20241118	-19.63	8060	20240805	18.86	11920	-19.63	20241118	8060	18.86	20240805	11920	-19.63	20241118	8060	18.86	20240805	3.07	N	049430	500	45 억	1497081	N	N	0	N	N
128	20241209	100509	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9530	110	2	1.17	357340310	37668	30.75	9850	9850	9280	12240	6600	9420	9486.58	16.55	0	-9047	9873	9646	9383	9156	8893	9515	9025	45	2820	500	6590	10	1	9048000	862	5.63	0.42	12	0.42	1693.00	22952.00	11920	20241118	-20.05	8060	20240805	18.24	11920	-20.05	20241118	8060	18.24	20240805	11920	-20.05	20241118	8060	18.24	20240805	3.07	N	049430	500	45 억	1497081	N	N	0	N	N
129	20241209	090507	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9430	10	2	0.11	131737520	13638	11.13	9850	9850	9430	12240	6600	9420	9659.59	16.55	0	-4225	9873	9646	9383	9156	8893	9515	9025	45	2820	500	6590	10	1	9048000	853	5.57	0.41	12	0.15	1693.00	22952.00	11920	20241118	-20.89	8060	20240805	17.00	11920	-20.89	20241118	8060	17.00	20240805	11920	-20.89	20241118	8060	17.00	20240805	3.07	N	049430	500	45 억	1497081	N	N	0	N	N
130	20241206	160505	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9420	-190	5	-1.98	1144718800	122427	131.53	9500	9610	9120	12490	6730	9610	9350.13	16.42	0	11573	10203	9906	9703	9406	9203	9805	9305	45	2880	500	6720	10	1	9048000	852	5.56	0.41	12	1.35	1693.00	22952.00	11920	20241118	-20.97	8060	20240805	16.87	11920	-20.97	20241118	8060	16.87	20240805	11920	-20.97	20241118	8060	16.87	20240805	2.91	N	049430	500	45 억	1485571	N	N	0	N	N
131	20241206	150507	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9450	-160	5	-1.66	1098585260	117512	126.25	9500	9610	9120	12490	6730	9610	9348.71	16.42	0	14477	10203	9906	9703	9406	9203	9805	9305	45	2880	500	6720	10	1	9048000	855	5.58	0.41	12	1.30	1693.00	22952.00	11920	20241118	-20.72	8060	20240805	17.25	11920	-20.72	20241118	8060	17.25	20240805	11920	-20.72	20241118	8060	17.25	20240805	2.91	N	049430	500	45 억	1485571	N	N	0	N	N
132	20241206	140505	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9380	-230	5	-2.39	1044868520	111784	120.09	9500	9610	9120	12490	6730	9610	9347.21	16.42	0	14054	10203	9906	9703	9406	9203	9805	9305	45	2880	500	6720	10	1	9048000	849	5.54	0.41	12	1.24	1693.00	22952.00	11920	20241118	-21.31	8060	20240805	16.38	11920	-21.31	20241118	8060	16.38	20240805	11920	-21.31	20241118	8060	16.38	20240805	2.91	N	049430	500	45 억	1485571	N	N	0	N	N
133	20241206	130506	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9270	-340	5	-3.54	1018333290	108923	117.02	9500	9610	9120	12490	6730	9610	9349.11	16.42	0	13892	10203	9906	9703	9406	9203	9805	9305	45	2880	500	6720	10	1	9048000	839	5.48	0.40	12	1.20	1693.00	22952.00	11920	20241118	-22.23	8060	20240805	15.01	11920	-22.23	20241118	8060	15.01	20240805	11920	-22.23	20241118	8060	15.01	20240805	2.91	N	049430	500	45 억	1485571	N	N	0	N	N
134	20241206	120503	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9350	-260	5	-2.71	957845090	102437	110.05	9500	9610	9120	12490	6730	9610	9350.58	16.42	0	12679	10203	9906	9703	9406	9203	9805	9305	45	2880	500	6720	10	1	9048000	846	5.52	0.41	12	1.13	1693.00	22952.00	11920	20241118	-21.56	8060	20240805	16.00	11920	-21.56	20241118	8060	16.00	20240805	11920	-21.56	20241118	8060	16.00	20240805	2.91	N	049430	500	45 억	1485571	N	N	0	N	N
135	20241206	110506	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9250	-360	5	-3.75	887485550	94863	101.91	9500	9610	9120	12490	6730	9610	9355.44	16.42	0	12587	10203	9906	9703	9406	9203	9805	9305	45	2880	500	6720	10	1	9048000	837	5.46	0.40	12	1.05	1693.00	22952.00	11920	20241118	-22.40	8060	20240805	14.76	11920	-22.40	20241118	8060	14.76	20240805	11920	-22.40	20241118	8060	14.76	20240805	2.91	N	049430	500	45 억	1485571	N	N	0	N	N
136	20241206	100502	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9280	-330	5	-3.43	444131640	47310	50.83	9500	9610	9270	12490	6730	9610	9387.69	16.42	0	2219	10203	9906	9703	9406	9203	9805	9305	45	2880	500	6720	10	1	9048000	840	5.48	0.40	12	0.52	1693.00	22952.00	11920	20241118	-22.15	8060	20240805	15.14	11920	-22.15	20241118	8060	15.14	20240805	11920	-22.15	20241118	8060	15.14	20240805	2.91	N	049430	500	45 억	1485571	N	N	0	N	N
137	20241206	090505	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9500	-110	5	-1.14	73687760	7758	8.33	9500	9610	9460	12490	6730	9610	9498.29	16.42	0	1831	10203	9906	9703	9406	9203	9805	9305	45	2880	500	6720	10	1	9048000	860	5.61	0.41	12	0.09	1693.00	22952.00	11920	20241118	-20.30	8060	20240805	17.87	11920	-20.30	20241118	8060	17.87	20240805	11920	-20.30	20241118	8060	17.87	20240805	2.91	N	049430	500	45 억	1485571	N	N	0	N	N
138	20241205	160457	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9610	-260	5	-2.63	895361140	92648	22.12	9860	10000	9500	12830	6910	9870	9664.03	16.35	0	5287	10990	10430	10140	9580	9290	10285	9435	45	2960	500	6900	10	1	9048000	870	5.68	0.42	12	1.02	1693.00	22952.00	11920	20241118	-19.38	8060	20240805	19.23	11920	-19.38	20241118	8060	19.23	20240805	11920	-19.38	20241118	8060	19.23	20240805	2.92	N	049430	500	45 억	1479795	N	N	0	N	N
139	20241205	150500	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9610	-260	5	-2.63	865830460	89581	21.38	9860	10000	9500	12830	6910	9870	9665.24	16.35	0	5718	10990	10430	10140	9580	9290	10285	9435	45	2960	500	6900	10	1	9048000	870	5.68	0.42	12	0.99	1693.00	22952.00	11920	20241118	-19.38	8060	20240805	19.23	11920	-19.38	20241118	8060	19.23	20240805	11920	-19.38	20241118	8060	19.23	20240805	2.92	N	049430	500	45 억	1479795	N	N	0	N	N
140	20241205	140458	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9660	-210	5	-2.13	815931450	84400	20.15	9860	10000	9500	12830	6910	9870	9667.33	16.35	0	6307	10990	10430	10140	9580	9290	10285	9435	45	2960	500	6900	10	1	9048000	874	5.71	0.42	12	0.93	1693.00	22952.00	11920	20241118	-18.96	8060	20240805	19.85	11920	-18.96	20241118	8060	19.85	20240805	11920	-18.96	20241118	8060	19.85	20240805	2.92	N	049430	500	45 억	1479795	N	N	0	N	N
141	20241205	130458	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9710	-160	5	-1.62	743155190	76845	18.34	9860	10000	9500	12830	6910	9870	9670.72	16.35	0	4970	10990	10430	10140	9580	9290	10285	9435	45	2960	500	6900	10	1	9048000	879	5.74	0.42	12	0.85	1693.00	22952.00	11920	20241118	-18.54	8060	20240805	20.47	11920	-18.54	20241118	8060	20.47	20240805	11920	-18.54	20241118	8060	20.47	20240805	2.92	N	049430	500	45 억	1479795	N	N	0	N	N
142	20241205	120459	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9640	-230	5	-2.33	653173810	67513	16.12	9860	10000	9500	12830	6910	9870	9674.66	16.35	0	5286	10990	10430	10140	9580	9290	10285	9435	45	2960	500	6900	10	1	9048000	872	5.69	0.42	12	0.75	1693.00	22952.00	11920	20241118	-19.13	8060	20240805	19.60	11920	-19.13	20241118	8060	19.60	20240805	11920	-19.13	20241118	8060	19.60	20240805	2.92	N	049430	500	45 억	1479795	N	N	0	N	N
143	20241205	110457	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9560	-310	5	-3.14	571290860	58971	14.08	9860	10000	9500	12830	6910	9870	9687.53	16.35	0	5648	10990	10430	10140	9580	9290	10285	9435	45	2960	500	6900	10	1	9048000	865	5.65	0.42	12	0.65	1693.00	22952.00	11920	20241118	-19.80	8060	20240805	18.61	11920	-19.80	20241118	8060	18.61	20240805	11920	-19.80	20241118	8060	18.61	20240805	2.92	N	049430	500	45 억	1479795	N	N	0	N	N
144	20241205	100455	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9510	-360	5	-3.65	465344390	47902	11.43	9860	10000	9510	12830	6910	9870	9714.37	16.35	0	4112	10990	10430	10140	9580	9290	10285	9435	45	2960	500	6900	10	1	9048000	860	5.62	0.41	12	0.53	1693.00	22952.00	11920	20241118	-20.22	8060	20240805	17.99	11920	-20.22	20241118	8060	17.99	20240805	11920	-20.22	20241118	8060	17.99	20240805	2.92	N	049430	500	45 억	1479795	N	N	0	N	N
145	20241205	090458	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9890	20	2	0.20	65848290	6668	1.59	9860	10000	9820	12830	6910	9870	9875.30	16.35	0	1431	10990	10430	10140	9580	9290	10285	9435	45	2960	500	6900	10	1	9048000	895	5.84	0.43	12	0.07	1693.00	22952.00	11920	20241118	-17.03	8060	20240805	22.70	11920	-17.03	20241118	8060	22.70	20240805	11920	-17.03	20241118	8060	22.70	20240805	2.92	N	049430	500	45 억	1479795	N	N	0	N	N
146	20241204	160451	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9870	80	2	0.82	4232236100	417112	1317.56	10310	10700	9850	12720	6860	9790	10149.33	16.75	0	-35665	10010	9900	9760	9650	9510	9955	9705	45	2930	500	6850	10	1	9048000	893	5.83	0.43	12	4.61	1693.00	22952.00	11920	20241118	-17.20	8060	20240805	22.46	11920	-17.20	20241118	8060	22.46	20240805	11920	-17.20	20241118	8060	22.46	20240805	2.97	N	049430	500	45 억	1515464	N	N	0	N	N
147	20241204	150451	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9990	200	2	2.04	4109923700	404764	1278.55	10310	10700	9850	12720	6860	9790	10155.58	16.75	0	-36097	10010	9900	9760	9650	9510	9955	9705	45	2930	500	6850	10	1	9048000	904	5.90	0.44	12	4.47	1693.00	22952.00	11920	20241118	-16.19	8060	20240805	23.95	11920	-16.19	20241118	8060	23.95	20240805	11920	-16.19	20241118	8060	23.95	20240805	2.97	N	049430	500	45 억	1515464	N	N	0	N	N
148	20241204	140450	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10000	210	2	2.15	3953883220	389164	1229.28	10310	10700	9850	12720	6860	9790	10161.74	16.75	0	-33781	10010	9900	9760	9650	9510	9955	9705	45	2930	500	6850	10	1	9048000	905	5.91	0.44	12	4.30	1693.00	22952.00	11920	20241118	-16.11	8060	20240805	24.07	11920	-16.11	20241118	8060	24.07	20240805	11920	-16.11	20241118	8060	24.07	20240805	2.97	N	049430	500	45 억	1515464	N	N	0	N	N
149	20241204	130446	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10070	280	2	2.86	3807385320	374584	1183.22	10310	10700	9850	12720	6860	9790	10166.19	16.75	0	-31518	10010	9900	9760	9650	9510	9955	9705	45	2930	500	6850	10	1	9048000	911	5.95	0.44	12	4.14	1693.00	22952.00	11920	20241118	-15.52	8060	20240805	24.94	11920	-15.52	20241118	8060	24.94	20240805	11920	-15.52	20241118	8060	24.94	20240805	2.97	N	049430	500	45 억	1515464	N	N	0	N	N
150	20241204	120445	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10040	250	2	2.55	3690892750	362979	1146.56	10310	10700	9850	12720	6860	9790	10170.31	16.75	0	-30100	10010	9900	9760	9650	9510	9955	9705	45	2930	500	6850	10	1	9048000	908	5.93	0.44	12	4.01	1693.00	22952.00	11920	20241118	-15.77	8060	20240805	24.57	11920	-15.77	20241118	8060	24.57	20240805	11920	-15.77	20241118	8060	24.57	20240805	2.97	N	049430	500	45 억	1515464	N	N	0	N	N
151	20241204	110443	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10130	340	2	3.47	3411743590	335320	1059.20	10310	10700	9850	12720	6860	9790	10176.76	16.75	0	-32942	10010	9900	9760	9650	9510	9955	9705	45	2930	500	6850	10	1	9048000	917	5.98	0.44	12	3.71	1693.00	22952.00	11920	20241118	-15.02	8060	20240805	25.68	11920	-15.02	20241118	8060	25.68	20240805	11920	-15.02	20241118	8060	25.68	20240805	2.97	N	049430	500	45 억	1515464	N	N	0	N	N
152	20241204	100443	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10000	210	2	2.15	3124574570	306720	968.85	10310	10700	9850	12720	6860	9790	10189.51	16.75	0	-29387	10010	9900	9760	9650	9510	9955	9705	45	2930	500	6850	10	1	9048000	905	5.91	0.44	12	3.39	1693.00	22952.00	11920	20241118	-16.11	8060	20240805	24.07	11920	-16.11	20241118	8060	24.07	20240805	11920	-16.11	20241118	8060	24.07	20240805	2.97	N	049430	500	45 억	1515464	N	N	0	N	N
153	20241204	090449	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10180	390	2	3.98	1944312050	189877	599.78	10310	10700	9900	12720	6860	9790	10244.36	16.75	0	-16908	10010	9900	9760	9650	9510	9955	9705	45	2930	500	6850	10	1	9048000	921	6.01	0.44	12	2.10	1693.00	22952.00	11920	20241118	-14.60	8060	20240805	26.30	11920	-14.60	20241118	8060	26.30	20240805	11920	-14.60	20241118	8060	26.30	20240805	2.97	N	049430	500	45 억	1515464	N	N	0	N	N
154	20241203	160511	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9790	150	2	1.56	308078190	31658	87.56	9620	9870	9620	12530	6750	9640	9731.44	16.76	0	-1331	9880	9760	9620	9500	9360	9690	9430	45	2890	500	6740	10	1	9048000	886	5.78	0.43	12	0.35	1693.00	22952.00	11920	20241118	-17.87	8060	20240805	21.46	11920	-17.87	20241118	8060	21.46	20240805	11920	-17.87	20241118	8060	21.46	20240805	2.98	N	049430	500	45 억	1516793	N	N	0	N	N
155	20241203	150526	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9720	80	2	0.83	275996920	28364	78.45	9620	9870	9620	12530	6750	9640	9730.54	16.76	0	-1413	9880	9760	9620	9500	9360	9690	9430	45	2890	500	6740	10	1	9048000	879	5.74	0.42	12	0.31	1693.00	22952.00	11920	20241118	-18.46	8060	20240805	20.60	11920	-18.46	20241118	8060	20.60	20240805	11920	-18.46	20241118	8060	20.60	20240805	2.98	N	049430	500	45 억	1516793	N	N	0	N	N
156	20241203	140515	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9750	110	2	1.14	162585460	16641	46.03	9620	9870	9620	12530	6750	9640	9770.17	16.76	0	-2616	9880	9760	9620	9500	9360	9690	9430	45	2890	500	6740	10	1	9048000	882	5.76	0.42	12	0.18	1693.00	22952.00	11920	20241118	-18.20	8060	20240805	20.97	11920	-18.20	20241118	8060	20.97	20240805	11920	-18.20	20241118	8060	20.97	20240805	2.98	N	049430	500	45 억	1516793	N	N	0	N	N
157	20241203	130512	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9800	160	2	1.66	148775390	15227	42.12	9620	9870	9620	12530	6750	9640	9770.50	16.76	0	-2251	9880	9760	9620	9500	9360	9690	9430	45	2890	500	6740	10	1	9048000	887	5.79	0.43	12	0.17	1693.00	22952.00	11920	20241118	-17.79	8060	20240805	21.59	11920	-17.79	20241118	8060	21.59	20240805	11920	-17.79	20241118	8060	21.59	20240805	2.98	N	049430	500	45 억	1516793	N	N	0	N	N
158	20241203	120530	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9780	140	2	1.45	121609680	12439	34.41	9620	9870	9620	12530	6750	9640	9776.48	16.76	0	-2334	9880	9760	9620	9500	9360	9690	9430	45	2890	500	6740	10	1	9048000	885	5.78	0.43	12	0.14	1693.00	22952.00	11920	20241118	-17.95	8060	20240805	21.34	11920	-17.95	20241118	8060	21.34	20240805	11920	-17.95	20241118	8060	21.34	20240805	2.98	N	049430	500	45 억	1516793	N	N	0	N	N
159	20241203	110512	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9810	170	2	1.76	88277590	9043	25.01	9620	9830	9620	12530	6750	9640	9761.98	16.76	0	-720	9880	9760	9620	9500	9360	9690	9430	45	2890	500	6740	10	1	9048000	888	5.79	0.43	12	0.10	1693.00	22952.00	11920	20241118	-17.70	8060	20240805	21.71	11920	-17.70	20241118	8060	21.71	20240805	11920	-17.70	20241118	8060	21.71	20240805	2.98	N	049430	500	45 억	1516793	N	N	0	N	N
160	20241203	100503	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9790	150	2	1.56	51702470	5309	14.68	9620	9830	9620	12530	6750	9640	9738.65	16.76	0	1010	9880	9760	9620	9500	9360	9690	9430	45	2890	500	6740	10	1	9048000	886	5.78	0.43	12	0.06	1693.00	22952.00	11920	20241118	-17.87	8060	20240805	21.46	11920	-17.87	20241118	8060	21.46	20240805	11920	-17.87	20241118	8060	21.46	20240805	2.98	N	049430	500	45 억	1516793	N	N	0	N	N
161	20241203	090502	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9740	100	2	1.04	20195740	2088	5.78	9620	9740	9620	12530	6750	9640	9672.29	16.76	0	978	9880	9760	9620	9500	9360	9690	9430	45	2890	500	6740	10	1	9048000	881	5.75	0.42	12	0.02	1693.00	22952.00	11920	20241118	-18.29	8060	20240805	20.84	11920	-18.29	20241118	8060	20.84	20240805	11920	-18.29	20241118	8060	20.84	20240805	2.98	N	049430	500	45 억	1516793	N	N	0	N	N
162	20241202	160450	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9640	-90	5	-0.92	345807220	36104	138.93	9700	9740	9480	12640	6820	9730	9577.75	16.75	0	931	10090	9910	9770	9590	9450	9840	9520	45	2910	500	6810	10	1	9048000	872	5.69	0.42	12	0.40	1693.00	22952.00	11920	20241118	-19.13	8060	20240805	19.60	11920	-19.13	20241118	8060	19.60	20240805	11920	-19.13	20241118	8060	19.60	20240805	3.13	N	049430	500	45 억	1515864	N	N	0	N	N
163	20241202	150526	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9640	-90	5	-0.92	337362390	35229	135.56	9700	9740	9480	12640	6820	9730	9576.27	16.75	0	937	10090	9910	9770	9590	9450	9840	9520	45	2910	500	6810	10	1	9048000	872	5.69	0.42	12	0.39	1693.00	22952.00	11920	20241118	-19.13	8060	20240805	19.60	11920	-19.13	20241118	8060	19.60	20240805	11920	-19.13	20241118	8060	19.60	20240805	3.13	N	049430	500	45 억	1515864	N	N	0	N	N
164	20241202	140503	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9690	-40	5	-0.41	279898440	29250	112.55	9700	9740	9480	12640	6820	9730	9569.18	16.75	0	1001	10090	9910	9770	9590	9450	9840	9520	45	2910	500	6810	10	1	9048000	877	5.72	0.42	12	0.32	1693.00	22952.00	11920	20241118	-18.71	8060	20240805	20.22	11920	-18.71	20241118	8060	20.22	20240805	11920	-18.71	20241118	8060	20.22	20240805	3.13	N	049430	500	45 억	1515864	N	N	0	N	N
165	20241202	130500	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9530	-200	5	-2.06	257070120	26871	103.40	9700	9740	9480	12640	6820	9730	9566.82	16.75	0	268	10090	9910	9770	9590	9450	9840	9520	45	2910	500	6810	10	1	9048000	862	5.63	0.42	12	0.30	1693.00	22952.00	11920	20241118	-20.05	8060	20240805	18.24	11920	-20.05	20241118	8060	18.24	20240805	11920	-20.05	20241118	8060	18.24	20240805	3.13	N	049430	500	45 억	1515864	N	N	0	N	N
166	20241202	120518	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9560	-170	5	-1.75	242180010	25306	97.38	9700	9740	9480	12640	6820	9730	9570.06	16.75	0	648	10090	9910	9770	9590	9450	9840	9520	45	2910	500	6810	10	1	9048000	865	5.65	0.42	12	0.28	1693.00	22952.00	11920	20241118	-19.80	8060	20240805	18.61	11920	-19.80	20241118	8060	18.61	20240805	11920	-19.80	20241118	8060	18.61	20240805	3.13	N	049430	500	45 억	1515864	N	N	0	N	N
167	20241202	110447	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9540	-190	5	-1.95	223355740	23330	89.77	9700	9740	9480	12640	6820	9730	9573.76	16.75	0	840	10090	9910	9770	9590	9450	9840	9520	45	2910	500	6810	10	1	9048000	863	5.63	0.42	12	0.26	1693.00	22952.00	11920	20241118	-19.97	8060	20240805	18.36	11920	-19.97	20241118	8060	18.36	20240805	11920	-19.97	20241118	8060	18.36	20240805	3.13	N	049430	500	45 억	1515864	N	N	0	N	N
168	20241202	100450	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9500	-230	5	-2.36	128161750	13321	51.26	9700	9740	9500	12640	6820	9730	9621.03	16.75	0	-938	10090	9910	9770	9590	9450	9840	9520	45	2910	500	6810	10	1	9048000	860	5.61	0.41	12	0.15	1693.00	22952.00	11920	20241118	-20.30	8060	20240805	17.87	11920	-20.30	20241118	8060	17.87	20240805	11920	-20.30	20241118	8060	17.87	20240805	3.13	N	049430	500	45 억	1515864	N	N	0	N	N
169	20241202	090448	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9700	-30	5	-0.31	13247870	1365	5.25	9700	9740	9700	12640	6820	9730	9705.40	16.75	0	544	10090	9910	9770	9590	9450	9840	9520	45	2910	500	6810	10	1	9048000	878	5.73	0.42	12	0.02	1693.00	22952.00	11920	20241118	-18.62	8060	20240805	20.35	11920	-18.62	20241118	8060	20.35	20240805	11920	-18.62	20241118	8060	20.35	20240805	3.13	N	049430	500	45 억	1515864	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History