KissMeData/228670/price/prices-20241201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	161048	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5820	170	2	3.01	477558310	83165	97.93	5550	5820	5540	7340	3960	5650	5742.28	12.90	37099	36781	5943	5796	5653	5506	5363	5725	5435	78	1690	500	3950	10	1	15513053	903	-41.87	0.71	12	0.54	-139.00	8212.00	25100	20240109	-76.81	5070	20241210	14.79	25100	-76.81	20240109	5070	14.79	20241210	25100	-76.81	20240109	5070	14.79	20241210	3.73	N	228670	500	77 억	2000505	N	N	1	N	N
3	20241231	151032	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5820	170	2	3.01	477558310	83165	97.93	5550	5820	5540	7340	3960	5650	5742.28	12.90	37099	36781	5943	5796	5653	5506	5363	5725	5435	78	1690	500	3950	10	1	15513053	903	-41.87	0.71	12	0.54	-139.00	8212.00	25100	20240109	-76.81	5070	20241210	14.79	25100	-76.81	20240109	5070	14.79	20241210	25100	-76.81	20240109	5070	14.79	20241210	3.73	N	228670	500	77 억	2000505	N	N	1	N	N
4	20241231	141047	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5820	170	2	3.01	477558310	83165	97.93	5550	5820	5540	7340	3960	5650	5742.28	12.90	37099	36781	5943	5796	5653	5506	5363	5725	5435	78	1690	500	3950	10	1	15513053	903	-41.87	0.71	12	0.54	-139.00	8212.00	25100	20240109	-76.81	5070	20241210	14.79	25100	-76.81	20240109	5070	14.79	20241210	25100	-76.81	20240109	5070	14.79	20241210	3.73	N	228670	500	77 억	2000505	N	N	1	N	N
5	20241231	131048	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5820	170	2	3.01	477558310	83165	97.93	5550	5820	5540	7340	3960	5650	5742.28	12.90	37099	36781	5943	5796	5653	5506	5363	5725	5435	78	1690	500	3950	10	1	15513053	903	-41.87	0.71	12	0.54	-139.00	8212.00	25100	20240109	-76.81	5070	20241210	14.79	25100	-76.81	20240109	5070	14.79	20241210	25100	-76.81	20240109	5070	14.79	20241210	3.73	N	228670	500	77 억	2000505	N	N	1	N	N
6	20241231	121047	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5820	170	2	3.01	477558310	83165	97.93	5550	5820	5540	7340	3960	5650	5742.28	12.90	37099	36781	5943	5796	5653	5506	5363	5725	5435	78	1690	500	3950	10	1	15513053	903	-41.87	0.71	12	0.54	-139.00	8212.00	25100	20240109	-76.81	5070	20241210	14.79	25100	-76.81	20240109	5070	14.79	20241210	25100	-76.81	20240109	5070	14.79	20241210	3.73	N	228670	500	77 억	2000505	N	N	1	N	N
7	20241231	111046	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5820	170	2	3.01	477558310	83165	97.93	5550	5820	5540	7340	3960	5650	5742.28	12.90	37099	36781	5943	5796	5653	5506	5363	5725	5435	78	1690	500	3950	10	1	15513053	903	-41.87	0.71	12	0.54	-139.00	8212.00	25100	20240109	-76.81	5070	20241210	14.79	25100	-76.81	20240109	5070	14.79	20241210	25100	-76.81	20240109	5070	14.79	20241210	3.73	N	228670	500	77 억	2000505	N	N	1	N	N
8	20241231	101040	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5820	170	2	3.01	477558310	83165	97.93	5550	5820	5540	7340	3960	5650	5742.28	12.90	37099	36781	5943	5796	5653	5506	5363	5725	5435	78	1690	500	3950	10	1	15513053	903	-41.87	0.71	12	0.54	-139.00	8212.00	25100	20240109	-76.81	5070	20241210	14.79	25100	-76.81	20240109	5070	14.79	20241210	25100	-76.81	20240109	5070	14.79	20241210	3.73	N	228670	500	77 억	2000505	N	N	1	N	N
9	20241231	091043	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5820	170	2	3.01	477558310	83165	97.93	5550	5820	5540	7340	3960	5650	5742.28	12.90	37099	36781	5943	5796	5653	5506	5363	5725	5435	78	1690	500	3950	10	1	15513053	903	-41.87	0.71	12	0.54	-139.00	8212.00	25100	20240109	-76.81	5070	20241210	14.79	25100	-76.81	20240109	5070	14.79	20241210	25100	-76.81	20240109	5070	14.79	20241210	3.73	N	228670	500	77 억	2000505	N	N	1	N	N
10	20241230	161041	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5820	170	2	3.01	477471310	83150	97.91	5550	5820	5540	7340	3960	5650	5742.28	12.66	0	36781	5943	5796	5653	5506	5363	5725	5435	78	1690	500	3950	10	1	15513053	903	-41.87	0.71	12	0.54	-139.00	8212.00	25100	20240109	-76.81	5070	20241210	14.79	25100	-76.81	20240109	5070	14.79	20241210	25100	-76.81	20240109	5070	14.79	20241210	3.73	N	228670	500	77 억	1963406	N	N	1	N	N
11	20241230	151044	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5810	160	2	2.83	459270370	80019	94.22	5550	5820	5540	7340	3960	5650	5739.52	12.66	0	36918	5943	5796	5653	5506	5363	5725	5435	78	1690	500	3950	10	1	15513053	901	-41.80	0.71	12	0.52	-139.00	8212.00	25100	20240109	-76.85	5070	20241210	14.60	25100	-76.85	20240109	5070	14.60	20241210	25100	-76.85	20240109	5070	14.60	20241210	3.73	N	228670	500	77 억	1963406	N	N	1	N	N
12	20241230	141045	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5710	60	2	1.06	279033910	48462	57.07	5550	5820	5540	7340	3960	5650	5757.79	12.66	0	32591	5943	5796	5653	5506	5363	5725	5435	78	1690	500	3950	10	1	15513053	886	-41.08	0.70	12	0.31	-139.00	8212.00	25100	20240109	-77.25	5070	20241210	12.62	25100	-77.25	20240109	5070	12.62	20241210	25100	-77.25	20240109	5070	12.62	20241210	3.73	N	228670	500	77 억	1963406	N	N	1	N	N
13	20241230	131045	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5750	100	2	1.77	229164130	39770	46.83	5550	5820	5540	7340	3960	5650	5762.24	12.66	0	28379	5943	5796	5653	5506	5363	5725	5435	78	1690	500	3950	10	1	15513053	892	-41.37	0.70	12	0.26	-139.00	8212.00	25100	20240109	-77.09	5070	20241210	13.41	25100	-77.09	20240109	5070	13.41	20241210	25100	-77.09	20240109	5070	13.41	20241210	3.73	N	228670	500	77 억	1963406	N	N	1	N	N
14	20241230	121040	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5770	120	2	2.12	195101690	33849	39.86	5550	5820	5540	7340	3960	5650	5763.88	12.66	0	25128	5943	5796	5653	5506	5363	5725	5435	78	1690	500	3950	10	1	15513053	895	-41.51	0.70	12	0.22	-139.00	8212.00	25100	20240109	-77.01	5070	20241210	13.81	25100	-77.01	20240109	5070	13.81	20241210	25100	-77.01	20240109	5070	13.81	20241210	3.73	N	228670	500	77 억	1963406	N	N	1	N	N
15	20241230	111043	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5790	140	2	2.48	171895650	29830	35.13	5550	5820	5540	7340	3960	5650	5762.51	12.66	0	22988	5943	5796	5653	5506	5363	5725	5435	78	1690	500	3950	10	1	15513053	898	-41.65	0.71	12	0.19	-139.00	8212.00	25100	20240109	-76.93	5070	20241210	14.20	25100	-76.93	20240109	5070	14.20	20241210	25100	-76.93	20240109	5070	14.20	20241210	3.73	N	228670	500	77 억	1963406	N	N	1	N	N
16	20241230	101043	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5800	150	2	2.65	45064860	7874	9.27	5550	5800	5540	7340	3960	5650	5723.25	12.66	0	4033	5943	5796	5653	5506	5363	5725	5435	78	1690	500	3950	10	1	15513053	900	-41.73	0.71	12	0.05	-139.00	8212.00	25100	20240109	-76.89	5070	20241210	14.40	25100	-76.89	20240109	5070	14.40	20241210	25100	-76.89	20240109	5070	14.40	20241210	3.73	N	228670	500	77 억	1963406	N	N	1	N	N
17	20241230	091045	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5700	50	2	0.88	6373300	1137	1.34	5550	5700	5540	7340	3960	5650	5605.36	12.66	0	351	5943	5796	5653	5506	5363	5725	5435	78	1690	500	3950	10	1	15513053	884	-41.01	0.69	12	0.01	-139.00	8212.00	25100	20240109	-77.29	5070	20241210	12.43	25100	-77.29	20240109	5070	12.43	20241210	25100	-77.29	20240109	5070	12.43	20241210	3.73	N	228670	500	77 억	1963406	N	N	1	N	N
18	20241227	161038	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5650	-230	5	-3.91	476494160	84667	133.96	5750	5800	5510	7640	4120	5880	5627.86	12.77	0	8370	6060	5970	5880	5790	5700	5925	5745	78	1760	500	4110	10	1	15513053	876	-40.65	0.69	12	0.55	-139.00	8212.00	25100	20240109	-77.49	5070	20241210	11.44	25100	-77.49	20240109	5070	11.44	20241210	25100	-77.49	20240109	5070	11.44	20241210	3.65	N	228670	500	77 억	1981110	N	N	1	N	N
19	20241227	151038	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5630	-250	5	-4.25	464392340	82512	130.55	5750	5800	5510	7640	4120	5880	5628.18	12.77	0	7016	6060	5970	5880	5790	5700	5925	5745	78	1760	500	4110	10	1	15513053	873	-40.50	0.69	12	0.53	-139.00	8212.00	25100	20240109	-77.57	5070	20241210	11.05	25100	-77.57	20240109	5070	11.05	20241210	25100	-77.57	20240109	5070	11.05	20241210	3.65	N	228670	500	77 억	1981110	N	N	0	N	N
20	20241227	141040	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5580	-300	5	-5.10	381148040	67709	107.13	5750	5800	5510	7640	4120	5880	5629.21	12.77	0	-910	6060	5970	5880	5790	5700	5925	5745	78	1760	500	4110	10	1	15513053	866	-40.14	0.68	12	0.44	-139.00	8212.00	25100	20240109	-77.77	5070	20241210	10.06	25100	-77.77	20240109	5070	10.06	20241210	25100	-77.77	20240109	5070	10.06	20241210	3.65	N	228670	500	77 억	1981110	N	N	0	N	N
21	20241227	131039	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5580	-300	5	-5.10	300434830	53190	84.16	5750	5800	5580	7640	4120	5880	5648.33	12.77	0	-70	6060	5970	5880	5790	5700	5925	5745	78	1760	500	4110	10	1	15513053	866	-40.14	0.68	12	0.34	-139.00	8212.00	25100	20240109	-77.77	5070	20241210	10.06	25100	-77.77	20240109	5070	10.06	20241210	25100	-77.77	20240109	5070	10.06	20241210	3.65	N	228670	500	77 억	1981110	N	N	0	N	N
22	20241227	121041	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5600	-280	5	-4.76	278355870	49245	77.92	5750	5800	5580	7640	4120	5880	5652.47	12.77	0	-577	6060	5970	5880	5790	5700	5925	5745	78	1760	500	4110	10	1	15513053	869	-40.29	0.68	12	0.32	-139.00	8212.00	25100	20240109	-77.69	5070	20241210	10.45	25100	-77.69	20240109	5070	10.45	20241210	25100	-77.69	20240109	5070	10.45	20241210	3.65	N	228670	500	77 억	1981110	N	N	0	N	N
23	20241227	111037	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5610	-270	5	-4.59	234179140	41356	65.43	5750	5800	5610	7640	4120	5880	5662.52	12.77	0	-1738	6060	5970	5880	5790	5700	5925	5745	78	1760	500	4110	10	1	15513053	870	-40.36	0.68	12	0.27	-139.00	8212.00	25100	20240109	-77.65	5070	20241210	10.65	25100	-77.65	20240109	5070	10.65	20241210	25100	-77.65	20240109	5070	10.65	20241210	3.65	N	228670	500	77 억	1981110	N	N	0	N	N
24	20241227	101036	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5720	-160	5	-2.72	163163690	28782	45.54	5750	5800	5610	7640	4120	5880	5668.95	12.77	0	2044	6060	5970	5880	5790	5700	5925	5745	78	1760	500	4110	10	1	15513053	887	-41.15	0.70	12	0.19	-139.00	8212.00	25100	20240109	-77.21	5070	20241210	12.82	25100	-77.21	20240109	5070	12.82	20241210	25100	-77.21	20240109	5070	12.82	20241210	3.65	N	228670	500	77 억	1981110	N	N	0	N	N
25	20241227	091041	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5760	-120	5	-2.04	17780570	3097	4.90	5750	5800	5710	7640	4120	5880	5741.22	12.77	0	-167	6060	5970	5880	5790	5700	5925	5745	78	1760	500	4110	10	1	15513053	894	-41.44	0.70	12	0.02	-139.00	8212.00	25100	20240109	-77.05	5070	20241210	13.61	25100	-77.05	20240109	5070	13.61	20241210	25100	-77.05	20240109	5070	13.61	20241210	3.65	N	228670	500	77 억	1981110	N	N	0	N	N
26	20241226	161032	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5880	-40	5	-0.68	360433910	61738	65.12	5920	5970	5790	7690	4150	5920	5838.11	12.89	0	9582	6273	6096	5963	5786	5653	6030	5720	78	1770	500	4140	10	1	15513053	912	-42.30	0.72	12	0.40	-139.00	8212.00	25100	20240109	-76.57	5070	20241210	15.98	25100	-76.57	20240109	5070	15.98	20241210	25100	-76.57	20240109	5070	15.98	20241210	3.68	N	228670	500	77 억	2000249	N	N	1	N	N
27	20241226	151030	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5810	-110	5	-1.86	322778320	55303	58.34	5920	5970	5790	7690	4150	5920	5836.54	12.89	0	6874	6273	6096	5963	5786	5653	6030	5720	78	1770	500	4140	10	1	15513053	901	-41.80	0.71	12	0.36	-139.00	8212.00	25100	20240109	-76.85	5070	20241210	14.60	25100	-76.85	20240109	5070	14.60	20241210	25100	-76.85	20240109	5070	14.60	20241210	3.68	N	228670	500	77 억	2000249	N	N	1	N	N
28	20241226	141029	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5840	-80	5	-1.35	216567510	37042	39.07	5920	5970	5800	7690	4150	5920	5846.54	12.89	0	-774	6273	6096	5963	5786	5653	6030	5720	78	1770	500	4140	10	1	15513053	906	-42.01	0.71	12	0.24	-139.00	8212.00	25100	20240109	-76.73	5070	20241210	15.19	25100	-76.73	20240109	5070	15.19	20241210	25100	-76.73	20240109	5070	15.19	20241210	3.68	N	228670	500	77 억	2000249	N	N	1	N	N
29	20241226	131030	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5830	-90	5	-1.52	164090810	28063	29.60	5920	5970	5800	7690	4150	5920	5847.23	12.89	0	-2026	6273	6096	5963	5786	5653	6030	5720	78	1770	500	4140	10	1	15513053	904	-41.94	0.71	12	0.18	-139.00	8212.00	25100	20240109	-76.77	5070	20241210	14.99	25100	-76.77	20240109	5070	14.99	20241210	25100	-76.77	20240109	5070	14.99	20241210	3.68	N	228670	500	77 억	2000249	N	N	1	N	N
30	20241226	121029	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5830	-90	5	-1.52	122224310	20882	22.03	5920	5970	5800	7690	4150	5920	5853.09	12.89	0	-2328	6273	6096	5963	5786	5653	6030	5720	78	1770	500	4140	10	1	15513053	904	-41.94	0.71	12	0.13	-139.00	8212.00	25100	20240109	-76.77	5070	20241210	14.99	25100	-76.77	20240109	5070	14.99	20241210	25100	-76.77	20240109	5070	14.99	20241210	3.68	N	228670	500	77 억	2000249	N	N	1	N	N
31	20241226	111027	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5870	-50	5	-0.84	52650680	8930	9.42	5920	5970	5850	7690	4150	5920	5895.93	12.89	0	-917	6273	6096	5963	5786	5653	6030	5720	78	1770	500	4140	10	1	15513053	911	-42.23	0.71	12	0.06	-139.00	8212.00	25100	20240109	-76.61	5070	20241210	15.78	25100	-76.61	20240109	5070	15.78	20241210	25100	-76.61	20240109	5070	15.78	20241210	3.68	N	228670	500	77 억	2000249	N	N	1	N	N
32	20241226	101030	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5880	-40	5	-0.68	27812340	4702	4.96	5920	5970	5880	7690	4150	5920	5915.00	12.89	0	-836	6273	6096	5963	5786	5653	6030	5720	78	1770	500	4140	10	1	15513053	912	-42.30	0.72	12	0.03	-139.00	8212.00	25100	20240109	-76.57	5070	20241210	15.98	25100	-76.57	20240109	5070	15.98	20241210	25100	-76.57	20240109	5070	15.98	20241210	3.68	N	228670	500	77 억	2000249	N	N	1	N	N
33	20241226	091031	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5940	20	2	0.34	1172450	197	0.21	5920	5970	5920	7690	4150	5920	5951.52	12.89	0	-22	6273	6096	5963	5786	5653	6030	5720	78	1770	500	4140	10	1	15513053	921	-42.73	0.72	12	0.00	-139.00	8212.00	25100	20240109	-76.33	5070	20241210	17.16	25100	-76.33	20240109	5070	17.16	20241210	25100	-76.33	20240109	5070	17.16	20241210	3.68	N	228670	500	77 억	2000249	N	N	1	N	N
34	20241224	161029	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5920	-200	5	-3.27	561539780	94778	266.69	6060	6140	5830	7950	4290	6120	5924.79	13.03	0	6076	6373	6246	6133	6006	5893	6310	6070	78	1830	500	4280	10	1	15513053	918	-42.59	0.72	12	0.61	-139.00	8212.00	25100	20240109	-76.41	5070	20241210	16.77	25100	-76.41	20240109	5070	16.77	20241210	25100	-76.41	20240109	5070	16.77	20241210	3.70	N	228670	500	77 억	2021415	N	N	1	N	N
35	20241224	151028	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5920	-200	5	-3.27	534851300	90265	253.99	6060	6140	5830	7950	4290	6120	5925.35	13.03	0	5775	6373	6246	6133	6006	5893	6310	6070	78	1830	500	4280	10	1	15513053	918	-42.59	0.72	12	0.58	-139.00	8212.00	25100	20240109	-76.41	5070	20241210	16.77	25100	-76.41	20240109	5070	16.77	20241210	25100	-76.41	20240109	5070	16.77	20241210	3.70	N	228670	500	77 억	2021415	N	N	0	N	N
36	20241224	141027	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5900	-220	5	-3.59	415196500	70000	196.97	6060	6140	5830	7950	4290	6120	5931.38	13.03	0	-1350	6373	6246	6133	6006	5893	6310	6070	78	1830	500	4280	10	1	15513053	915	-42.45	0.72	12	0.45	-139.00	8212.00	25100	20240109	-76.49	5070	20241210	16.37	25100	-76.49	20240109	5070	16.37	20241210	25100	-76.49	20240109	5070	16.37	20241210	3.70	N	228670	500	77 억	2021415	N	N	0	N	N
37	20241224	131027	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5850	-270	5	-4.41	346933890	58334	164.14	6060	6140	5840	7950	4290	6120	5947.37	13.03	0	-4912	6373	6246	6133	6006	5893	6310	6070	78	1830	500	4280	10	1	15513053	908	-42.09	0.71	12	0.38	-139.00	8212.00	25100	20240109	-76.69	5070	20241210	15.38	25100	-76.69	20240109	5070	15.38	20241210	25100	-76.69	20240109	5070	15.38	20241210	3.70	N	228670	500	77 억	2021415	N	N	0	N	N
38	20241224	121028	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5940	-180	5	-2.94	200135900	33401	93.98	6060	6140	5930	7950	4290	6120	5991.91	13.03	0	854	6373	6246	6133	6006	5893	6310	6070	78	1830	500	4280	10	1	15513053	921	-42.73	0.72	12	0.22	-139.00	8212.00	25100	20240109	-76.33	5070	20241210	17.16	25100	-76.33	20240109	5070	17.16	20241210	25100	-76.33	20240109	5070	17.16	20241210	3.70	N	228670	500	77 억	2021415	N	N	0	N	N
39	20241224	111030	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5990	-130	5	-2.12	131591750	21894	61.61	6060	6140	5930	7950	4290	6120	6010.40	13.03	0	1627	6373	6246	6133	6006	5893	6310	6070	78	1830	500	4280	10	1	15513053	929	-43.09	0.73	12	0.14	-139.00	8212.00	25100	20240109	-76.14	5070	20241210	18.15	25100	-76.14	20240109	5070	18.15	20241210	25100	-76.14	20240109	5070	18.15	20241210	3.70	N	228670	500	77 억	2021415	N	N	0	N	N
40	20241224	101028	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6000	-120	5	-1.96	55594380	9198	25.88	6060	6140	5970	7950	4290	6120	6044.18	13.03	0	-1100	6373	6246	6133	6006	5893	6310	6070	78	1830	500	4280	10	1	15513053	931	-43.17	0.73	12	0.06	-139.00	8212.00	25100	20240109	-76.10	5070	20241210	18.34	25100	-76.10	20240109	5070	18.34	20241210	25100	-76.10	20240109	5070	18.34	20241210	3.70	N	228670	500	77 억	2021415	N	N	0	N	N
41	20241224	091033	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6120	0	3	0.00	3805680	624	1.76	6060	6140	6060	7950	4290	6120	6098.85	13.03	0	254	6373	6246	6133	6006	5893	6310	6070	78	1830	500	4280	10	1	15513053	949	-44.03	0.75	12	0.00	-139.00	8212.00	25100	20240109	-75.62	5070	20241210	20.71	25100	-75.62	20240109	5070	20.71	20241210	25100	-75.62	20240109	5070	20.71	20241210	3.70	N	228670	500	77 억	2021415	N	N	0	N	N
42	20241223	161019	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6120	110	2	1.83	216679470	35329	84.75	6020	6260	6020	7810	4210	6010	6133.21	12.93	0	17173	6370	6190	6100	5920	5830	6145	5875	78	1800	500	4200	10	1	15513053	949	-44.03	0.75	12	0.23	-139.00	8212.00	25100	20240109	-75.62	5070	20241210	20.71	25100	-75.62	20240109	5070	20.71	20241210	25100	-75.62	20240109	5070	20.71	20241210	3.68	N	228670	500	77 억	2005846	N	N	0	N	N
43	20241223	151025	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6140	130	2	2.16	196842820	32083	76.96	6020	6260	6020	7810	4210	6010	6135.42	12.93	0	15572	6370	6190	6100	5920	5830	6145	5875	78	1800	500	4200	10	1	15513053	953	-44.17	0.75	12	0.21	-139.00	8212.00	25100	20240109	-75.54	5070	20241210	21.10	25100	-75.54	20240109	5070	21.10	20241210	25100	-75.54	20240109	5070	21.10	20241210	3.68	N	228670	500	77 억	2005846	N	N	0	N	N
44	20241223	141020	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6150	140	2	2.33	133670380	21883	52.49	6020	6180	6020	7810	4210	6010	6108.41	12.93	0	9352	6370	6190	6100	5920	5830	6145	5875	78	1800	500	4200	10	1	15513053	954	-44.24	0.75	12	0.14	-139.00	8212.00	25100	20240109	-75.50	5070	20241210	21.30	25100	-75.50	20240109	5070	21.30	20241210	25100	-75.50	20240109	5070	21.30	20241210	3.68	N	228670	500	77 억	2005846	N	N	0	N	N
45	20241223	131020	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6070	60	2	1.00	111143720	18187	43.63	6020	6180	6020	7810	4210	6010	6111.16	12.93	0	6641	6370	6190	6100	5920	5830	6145	5875	78	1800	500	4200	10	1	15513053	942	-43.67	0.74	12	0.12	-139.00	8212.00	25100	20240109	-75.82	5070	20241210	19.72	25100	-75.82	20240109	5070	19.72	20241210	25100	-75.82	20240109	5070	19.72	20241210	3.68	N	228670	500	77 억	2005846	N	N	0	N	N
46	20241223	121022	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6130	120	2	2.00	92959260	15202	36.47	6020	6180	6020	7810	4210	6010	6114.94	12.93	0	7778	6370	6190	6100	5920	5830	6145	5875	78	1800	500	4200	10	1	15513053	951	-44.10	0.75	12	0.10	-139.00	8212.00	25100	20240109	-75.58	5070	20241210	20.91	25100	-75.58	20240109	5070	20.91	20241210	25100	-75.58	20240109	5070	20.91	20241210	3.68	N	228670	500	77 억	2005846	N	N	0	N	N
47	20241223	111019	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6140	130	2	2.16	62909380	10287	24.68	6020	6180	6020	7810	4210	6010	6115.43	12.93	0	4601	6370	6190	6100	5920	5830	6145	5875	78	1800	500	4200	10	1	15513053	953	-44.17	0.75	12	0.07	-139.00	8212.00	25100	20240109	-75.54	5070	20241210	21.10	25100	-75.54	20240109	5070	21.10	20241210	25100	-75.54	20240109	5070	21.10	20241210	3.68	N	228670	500	77 억	2005846	N	N	0	N	N
48	20241223	101014	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6140	130	2	2.16	42472220	6954	16.68	6020	6180	6020	7810	4210	6010	6107.60	12.93	0	2335	6370	6190	6100	5920	5830	6145	5875	78	1800	500	4200	10	1	15513053	953	-44.17	0.75	12	0.04	-139.00	8212.00	25100	20240109	-75.54	5070	20241210	21.10	25100	-75.54	20240109	5070	21.10	20241210	25100	-75.54	20240109	5070	21.10	20241210	3.68	N	228670	500	77 억	2005846	N	N	0	N	N
49	20241223	091018	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6140	130	2	2.16	4183760	684	1.64	6020	6170	6020	7810	4210	6010	6116.61	12.93	0	467	6370	6190	6100	5920	5830	6145	5875	78	1800	500	4200	10	1	15513053	953	-44.17	0.75	12	0.00	-139.00	8212.00	25100	20240109	-75.54	5070	20241210	21.10	25100	-75.54	20240109	5070	21.10	20241210	25100	-75.54	20240109	5070	21.10	20241210	3.68	N	228670	500	77 억	2005846	N	N	0	N	N
50	20241220	161014	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6010	-300	5	-4.75	254594450	41661	68.34	6230	6280	6010	8200	4420	6310	6111.48	12.97	0	-4639	6596	6452	6266	6122	5936	6360	6030	77	1890	500	4410	10	1	15495254	931	-43.24	0.73	12	0.27	-139.00	8212.00	25100	20240109	-76.06	5070	20241210	18.54	25100	-76.06	20240109	5070	18.54	20241210	25100	-76.06	20240109	5070	18.54	20241210	3.70	N	228670	500	77 억	2010461	N	N	1	N	N
51	20241220	151018	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6060	-250	5	-3.96	217559160	35512	58.26	6230	6280	6020	8200	4420	6310	6126.36	12.97	0	-2729	6596	6452	6266	6122	5936	6360	6030	77	1890	500	4410	10	1	15495254	939	-43.60	0.74	12	0.23	-139.00	8212.00	25100	20240109	-75.86	5070	20241210	19.53	25100	-75.86	20240109	5070	19.53	20241210	25100	-75.86	20240109	5070	19.53	20241210	3.70	N	228670	500	77 억	2010461	N	N	1	N	N
52	20241220	141015	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6020	-290	5	-4.60	203251460	33145	54.37	6230	6280	6020	8200	4420	6310	6132.19	12.97	0	-3311	6596	6452	6266	6122	5936	6360	6030	77	1890	500	4410	10	1	15495254	933	-43.31	0.73	12	0.21	-139.00	8212.00	25100	20240109	-76.02	5070	20241210	18.74	25100	-76.02	20240109	5070	18.74	20241210	25100	-76.02	20240109	5070	18.74	20241210	3.70	N	228670	500	77 억	2010461	N	N	1	N	N
53	20241220	131014	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6090	-220	5	-3.49	147001680	23851	39.13	6230	6280	6070	8200	4420	6310	6163.33	12.97	0	-4898	6596	6452	6266	6122	5936	6360	6030	77	1890	500	4410	10	1	15495254	944	-43.81	0.74	12	0.15	-139.00	8212.00	25100	20240109	-75.74	5070	20241210	20.12	25100	-75.74	20240109	5070	20.12	20241210	25100	-75.74	20240109	5070	20.12	20241210	3.70	N	228670	500	77 억	2010461	N	N	1	N	N
54	20241220	121013	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6080	-230	5	-3.65	119974470	19420	31.86	6230	6280	6070	8200	4420	6310	6177.88	12.97	0	-3728	6596	6452	6266	6122	5936	6360	6030	77	1890	500	4410	10	1	15495254	942	-43.74	0.74	12	0.13	-139.00	8212.00	25100	20240109	-75.78	5070	20241210	19.92	25100	-75.78	20240109	5070	19.92	20241210	25100	-75.78	20240109	5070	19.92	20241210	3.70	N	228670	500	77 억	2010461	N	N	1	N	N
55	20241220	111013	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6120	-190	5	-3.01	89448570	14410	23.64	6230	6280	6120	8200	4420	6310	6207.40	12.97	0	-4907	6596	6452	6266	6122	5936	6360	6030	77	1890	500	4410	10	1	15495254	948	-44.03	0.75	12	0.09	-139.00	8212.00	25100	20240109	-75.62	5070	20241210	20.71	25100	-75.62	20240109	5070	20.71	20241210	25100	-75.62	20240109	5070	20.71	20241210	3.70	N	228670	500	77 억	2010461	N	N	1	N	N
56	20241220	101015	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6240	-70	5	-1.11	49951480	8009	13.14	6230	6280	6160	8200	4420	6310	6236.92	12.97	0	-2710	6596	6452	6266	6122	5936	6360	6030	77	1890	500	4410	10	1	15495254	967	-44.89	0.76	12	0.05	-139.00	8212.00	25100	20240109	-75.14	5070	20241210	23.08	25100	-75.14	20240109	5070	23.08	20241210	25100	-75.14	20240109	5070	23.08	20241210	3.70	N	228670	500	77 억	2010461	N	N	1	N	N
57	20241220	091016	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6160	-150	5	-2.38	18206360	2924	4.80	6230	6270	6160	8200	4420	6310	6226.53	12.97	0	-2450	6596	6452	6266	6122	5936	6360	6030	77	1890	500	4410	10	1	15495254	955	-44.32	0.75	12	0.02	-139.00	8212.00	25100	20240109	-75.46	5070	20241210	21.50	25100	-75.46	20240109	5070	21.50	20241210	25100	-75.46	20240109	5070	21.50	20241210	3.70	N	228670	500	77 억	2010461	N	N	1	N	N
58	20241219	161011	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6310	-100	5	-1.56	375476580	60757	88.41	6410	6410	6080	8330	4490	6410	6179.96	13.02	0	-6703	6643	6526	6333	6216	6023	6585	6275	77	1920	500	4480	10	1	15495254	978	-45.40	0.77	12	0.39	-139.00	8212.00	25100	20240109	-74.86	5070	20241210	24.46	25100	-74.86	20240109	5070	24.46	20241210	25100	-74.86	20240109	5070	24.46	20241210	3.76	N	228670	500	77 억	2017038	N	N	1	N	N
59	20241219	151010	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6280	-130	5	-2.03	365918840	59236	86.20	6410	6410	6080	8330	4490	6410	6177.31	13.02	0	-6628	6643	6526	6333	6216	6023	6585	6275	77	1920	500	4480	10	1	15495254	973	-45.18	0.76	12	0.38	-139.00	8212.00	25100	20240109	-74.98	5070	20241210	23.87	25100	-74.98	20240109	5070	23.87	20241210	25100	-74.98	20240109	5070	23.87	20241210	3.76	N	228670	500	77 억	2017038	N	N	1	N	N
60	20241219	141012	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6200	-210	5	-3.28	294147920	47724	69.45	6410	6410	6080	8330	4490	6410	6163.52	13.02	0	-4474	6643	6526	6333	6216	6023	6585	6275	77	1920	500	4480	10	1	15495254	961	-44.60	0.75	12	0.31	-139.00	8212.00	25100	20240109	-75.30	5070	20241210	22.29	25100	-75.30	20240109	5070	22.29	20241210	25100	-75.30	20240109	5070	22.29	20241210	3.76	N	228670	500	77 억	2017038	N	N	1	N	N
61	20241219	131010	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6180	-230	5	-3.59	276514300	44873	65.30	6410	6410	6080	8330	4490	6410	6162.15	13.02	0	-5694	6643	6526	6333	6216	6023	6585	6275	77	1920	500	4480	10	1	15495254	958	-44.46	0.75	12	0.29	-139.00	8212.00	25100	20240109	-75.38	5070	20241210	21.89	25100	-75.38	20240109	5070	21.89	20241210	25100	-75.38	20240109	5070	21.89	20241210	3.76	N	228670	500	77 억	2017038	N	N	1	N	N
62	20241219	121013	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6160	-250	5	-3.90	252490100	40963	59.61	6410	6410	6080	8330	4490	6410	6163.86	13.02	0	-6847	6643	6526	6333	6216	6023	6585	6275	77	1920	500	4480	10	1	15495254	955	-44.32	0.75	12	0.26	-139.00	8212.00	25100	20240109	-75.46	5070	20241210	21.50	25100	-75.46	20240109	5070	21.50	20241210	25100	-75.46	20240109	5070	21.50	20241210	3.76	N	228670	500	77 억	2017038	N	N	1	N	N
63	20241219	111009	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6200	-210	5	-3.28	242121150	39280	57.16	6410	6410	6080	8330	4490	6410	6163.98	13.02	0	-6249	6643	6526	6333	6216	6023	6585	6275	77	1920	500	4480	10	1	15495254	961	-44.60	0.75	12	0.25	-139.00	8212.00	25100	20240109	-75.30	5070	20241210	22.29	25100	-75.30	20240109	5070	22.29	20241210	25100	-75.30	20240109	5070	22.29	20241210	3.76	N	228670	500	77 억	2017038	N	N	1	N	N
64	20241219	101002	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6200	-210	5	-3.28	186602660	30228	43.99	6410	6410	6080	8330	4490	6410	6173.17	13.02	0	-3136	6643	6526	6333	6216	6023	6585	6275	77	1920	500	4480	10	1	15495254	961	-44.60	0.75	12	0.20	-139.00	8212.00	25100	20240109	-75.30	5070	20241210	22.29	25100	-75.30	20240109	5070	22.29	20241210	25100	-75.30	20240109	5070	22.29	20241210	3.76	N	228670	500	77 억	2017038	N	N	1	N	N
65	20241219	091012	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6190	-220	5	-3.43	35603090	5658	8.23	6410	6410	6180	8330	4490	6410	6292.52	13.02	0	-2263	6643	6526	6333	6216	6023	6585	6275	77	1920	500	4480	10	1	15495254	959	-44.53	0.75	12	0.04	-139.00	8212.00	25100	20240109	-75.34	5070	20241210	22.09	25100	-75.34	20240109	5070	22.09	20241210	25100	-75.34	20240109	5070	22.09	20241210	3.76	N	228670	500	77 억	2017038	N	N	1	N	N
66	20241218	161006	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6410	90	2	1.42	435344340	68688	77.50	6320	6450	6140	8210	4430	6320	6338.00	12.93	0	12202	6540	6430	6290	6180	6040	6485	6235	77	1890	500	4420	10	1	15495254	993	-46.12	0.78	12	0.44	-139.00	8212.00	25100	20240109	-74.46	5070	20241210	26.43	25100	-74.46	20240109	5070	26.43	20241210	25100	-74.46	20240109	5070	26.43	20241210	3.82	N	228670	500	77 억	2004155	N	N	1	N	N
67	20241218	151010	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6410	90	2	1.42	369059400	58378	65.87	6320	6430	6140	8210	4430	6320	6321.89	12.93	0	8749	6540	6430	6290	6180	6040	6485	6235	77	1890	500	4420	10	1	15495254	993	-46.12	0.78	12	0.38	-139.00	8212.00	25100	20240109	-74.46	5070	20241210	26.43	25100	-74.46	20240109	5070	26.43	20241210	25100	-74.46	20240109	5070	26.43	20241210	3.82	N	228670	500	77 억	2004155	N	N	0	N	N
68	20241218	141008	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6380	60	2	0.95	233194800	37146	41.91	6320	6380	6140	8210	4430	6320	6277.79	12.93	0	6189	6540	6430	6290	6180	6040	6485	6235	77	1890	500	4420	10	1	15495254	989	-45.90	0.78	12	0.24	-139.00	8212.00	25100	20240109	-74.58	5070	20241210	25.84	25100	-74.58	20240109	5070	25.84	20241210	25100	-74.58	20240109	5070	25.84	20241210	3.82	N	228670	500	77 억	2004155	N	N	0	N	N
69	20241218	131010	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6230	-90	5	-1.42	142212620	22797	25.72	6320	6380	6140	8210	4430	6320	6238.22	12.93	0	-2968	6540	6430	6290	6180	6040	6485	6235	77	1890	500	4420	10	1	15495254	965	-44.82	0.76	12	0.15	-139.00	8212.00	25100	20240109	-75.18	5070	20241210	22.88	25100	-75.18	20240109	5070	22.88	20241210	25100	-75.18	20240109	5070	22.88	20241210	3.82	N	228670	500	77 억	2004155	N	N	0	N	N
70	20241218	121002	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6240	-80	5	-1.27	119022730	19079	21.53	6320	6380	6140	8210	4430	6320	6238.42	12.93	0	-2533	6540	6430	6290	6180	6040	6485	6235	77	1890	500	4420	10	1	15495254	967	-44.89	0.76	12	0.12	-139.00	8212.00	25100	20240109	-75.14	5070	20241210	23.08	25100	-75.14	20240109	5070	23.08	20241210	25100	-75.14	20240109	5070	23.08	20241210	3.82	N	228670	500	77 억	2004155	N	N	0	N	N
71	20241218	111008	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6240	-80	5	-1.27	102016180	16352	18.45	6320	6380	6140	8210	4430	6320	6238.76	12.93	0	-3046	6540	6430	6290	6180	6040	6485	6235	77	1890	500	4420	10	1	15495254	967	-44.89	0.76	12	0.11	-139.00	8212.00	25100	20240109	-75.14	5070	20241210	23.08	25100	-75.14	20240109	5070	23.08	20241210	25100	-75.14	20240109	5070	23.08	20241210	3.82	N	228670	500	77 억	2004155	N	N	0	N	N
72	20241218	101009	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6260	-60	5	-0.95	68741160	11053	12.47	6320	6380	6140	8210	4430	6320	6219.23	12.93	0	-1978	6540	6430	6290	6180	6040	6485	6235	77	1890	500	4420	10	1	15495254	970	-45.04	0.76	12	0.07	-139.00	8212.00	25100	20240109	-75.06	5070	20241210	23.47	25100	-75.06	20240109	5070	23.47	20241210	25100	-75.06	20240109	5070	23.47	20241210	3.82	N	228670	500	77 억	2004155	N	N	0	N	N
73	20241218	091012	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6290	-30	5	-0.47	3856220	612	0.69	6320	6380	6290	8210	4430	6320	6301.01	12.93	0	162	6540	6430	6290	6180	6040	6485	6235	77	1890	500	4420	10	1	15495254	975	-45.25	0.77	12	0.00	-139.00	8212.00	25100	20240109	-74.94	5070	20241210	24.06	25100	-74.94	20240109	5070	24.06	20241210	25100	-74.94	20240109	5070	24.06	20241210	3.82	N	228670	500	77 억	2004155	N	N	0	N	N
74	20241217	161004	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6320	50	2	0.80	553358450	88073	103.70	6240	6400	6150	8150	4390	6270	6282.87	12.82	0	18670	6496	6382	6186	6072	5876	6440	6130	77	1880	500	4380	10	1	15495254	979	-45.47	0.77	12	0.57	-139.00	8212.00	25100	20240109	-74.82	5070	20241210	24.65	25100	-74.82	20240109	5070	24.65	20241210	25100	-74.82	20240109	5070	24.65	20241210	3.87	N	228670	500	77 억	1985905	N	N	0	N	N
75	20241217	151008	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6340	70	2	1.12	527444750	83986	98.89	6240	6400	6150	8150	4390	6270	6280.15	12.82	0	16315	6496	6382	6186	6072	5876	6440	6130	77	1880	500	4380	10	1	15495254	982	-45.61	0.77	12	0.54	-139.00	8212.00	25100	20240109	-74.74	5070	20241210	25.05	25100	-74.74	20240109	5070	25.05	20241210	25100	-74.74	20240109	5070	25.05	20241210	3.87	N	228670	500	77 억	1985905	N	N	0	N	N
76	20241217	141000	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6360	90	2	1.44	455445930	72683	85.58	6240	6370	6150	8150	4390	6270	6266.20	12.82	0	17029	6496	6382	6186	6072	5876	6440	6130	77	1880	500	4380	10	1	15495254	985	-45.76	0.77	12	0.47	-139.00	8212.00	25100	20240109	-74.66	5070	20241210	25.44	25100	-74.66	20240109	5070	25.44	20241210	25100	-74.66	20240109	5070	25.44	20241210	3.87	N	228670	500	77 억	1985905	N	N	0	N	N
77	20241217	130956	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6260	-10	5	-0.16	332249480	53204	62.64	6240	6330	6150	8150	4390	6270	6244.82	12.82	0	5506	6496	6382	6186	6072	5876	6440	6130	77	1880	500	4380	10	1	15495254	970	-45.04	0.76	12	0.34	-139.00	8212.00	25100	20240109	-75.06	5070	20241210	23.47	25100	-75.06	20240109	5070	23.47	20241210	25100	-75.06	20240109	5070	23.47	20241210	3.87	N	228670	500	77 억	1985905	N	N	0	N	N
78	20241217	120935	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6190	-80	5	-1.28	319286760	51116	60.19	6240	6330	6150	8150	4390	6270	6246.32	12.82	0	5317	6496	6382	6186	6072	5876	6440	6130	77	1880	500	4380	10	1	15495254	959	-44.53	0.75	12	0.33	-139.00	8212.00	25100	20240109	-75.34	5070	20241210	22.09	25100	-75.34	20240109	5070	22.09	20241210	25100	-75.34	20240109	5070	22.09	20241210	3.87	N	228670	500	77 억	1985905	N	N	0	N	N
79	20241217	110944	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6310	40	2	0.64	239480950	38308	45.11	6240	6330	6150	8150	4390	6270	6251.46	12.82	0	7479	6496	6382	6186	6072	5876	6440	6130	77	1880	500	4380	10	1	15495254	978	-45.40	0.77	12	0.25	-139.00	8212.00	25100	20240109	-74.86	5070	20241210	24.46	25100	-74.86	20240109	5070	24.46	20241210	25100	-74.86	20240109	5070	24.46	20241210	3.87	N	228670	500	77 억	1985905	N	N	0	N	N
80	20241217	100954	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6240	-30	5	-0.48	120425380	19385	22.82	6240	6270	6150	8150	4390	6270	6212.30	12.82	0	-2825	6496	6382	6186	6072	5876	6440	6130	77	1880	500	4380	10	1	15495254	967	-44.89	0.76	12	0.13	-139.00	8212.00	25100	20240109	-75.14	5070	20241210	23.08	25100	-75.14	20240109	5070	23.08	20241210	25100	-75.14	20240109	5070	23.08	20241210	3.87	N	228670	500	77 억	1985905	N	N	0	N	N
81	20241217	091006	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6180	-90	5	-1.44	22848990	3681	4.33	6240	6260	6180	8150	4390	6270	6207.28	12.82	0	275	6496	6382	6186	6072	5876	6440	6130	77	1880	500	4380	10	1	15495254	958	-44.46	0.75	12	0.02	-139.00	8212.00	25100	20240109	-75.38	5070	20241210	21.89	25100	-75.38	20240109	5070	21.89	20241210	25100	-75.38	20240109	5070	21.89	20241210	3.87	N	228670	500	77 억	1985905	N	N	0	N	N
82	20241216	160957	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6270	280	2	4.67	524649120	84626	126.34	5990	6300	5990	7780	4200	5990	6199.47	12.74	0	12328	6130	6060	5930	5860	5730	6095	5895	77	1790	500	4190	10	1	15495254	972	-45.11	0.76	12	0.55	-139.00	8212.00	25100	20240109	-75.02	5070	20241210	23.67	25100	-75.02	20240109	5070	23.67	20241210	25100	-75.02	20240109	5070	23.67	20241210	3.87	N	228670	500	77 억	1973813	N	N	0	N	N
83	20241216	151006	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6290	300	2	5.01	490170660	79123	118.12	5990	6300	5990	7780	4200	5990	6195.05	12.74	0	9270	6130	6060	5930	5860	5730	6095	5895	77	1790	500	4190	10	1	15495254	975	-45.25	0.77	12	0.51	-139.00	8212.00	25100	20240109	-74.94	5070	20241210	24.06	25100	-74.94	20240109	5070	24.06	20241210	25100	-74.94	20240109	5070	24.06	20241210	3.87	N	228670	500	77 억	1973813	N	N	0	N	N
84	20241216	141005	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6240	250	2	4.17	384220280	62238	92.91	5990	6280	5990	7780	4200	5990	6173.40	12.74	0	2335	6130	6060	5930	5860	5730	6095	5895	77	1790	500	4190	10	1	15495254	967	-44.89	0.76	12	0.40	-139.00	8212.00	25100	20240109	-75.14	5070	20241210	23.08	25100	-75.14	20240109	5070	23.08	20241210	25100	-75.14	20240109	5070	23.08	20241210	3.87	N	228670	500	77 억	1973813	N	N	0	N	N
85	20241216	131007	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6270	280	2	4.67	352619510	57165	85.34	5990	6280	5990	7780	4200	5990	6168.45	12.74	0	1398	6130	6060	5930	5860	5730	6095	5895	77	1790	500	4190	10	1	15495254	972	-45.11	0.76	12	0.37	-139.00	8212.00	25100	20240109	-75.02	5070	20241210	23.67	25100	-75.02	20240109	5070	23.67	20241210	25100	-75.02	20240109	5070	23.67	20241210	3.87	N	228670	500	77 억	1973813	N	N	0	N	N
86	20241216	121005	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6210	220	2	3.67	288107760	46832	69.92	5990	6220	5990	7780	4200	5990	6151.94	12.74	0	-797	6130	6060	5930	5860	5730	6095	5895	77	1790	500	4190	10	1	15495254	962	-44.68	0.76	12	0.30	-139.00	8212.00	25100	20240109	-75.26	5070	20241210	22.49	25100	-75.26	20240109	5070	22.49	20241210	25100	-75.26	20240109	5070	22.49	20241210	3.87	N	228670	500	77 억	1973813	N	N	0	N	N
87	20241216	111004	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6160	170	2	2.84	251423680	40900	61.06	5990	6220	5990	7780	4200	5990	6147.28	12.74	0	-244	6130	6060	5930	5860	5730	6095	5895	77	1790	500	4190	10	1	15495254	955	-44.32	0.75	12	0.26	-139.00	8212.00	25100	20240109	-75.46	5070	20241210	21.50	25100	-75.46	20240109	5070	21.50	20241210	25100	-75.46	20240109	5070	21.50	20241210	3.87	N	228670	500	77 억	1973813	N	N	0	N	N
88	20241216	101005	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6140	150	2	2.50	216548500	35227	52.59	5990	6220	5990	7780	4200	5990	6147.23	12.74	0	2378	6130	6060	5930	5860	5730	6095	5895	77	1790	500	4190	10	1	15495254	951	-44.17	0.75	12	0.23	-139.00	8212.00	25100	20240109	-75.54	5070	20241210	21.10	25100	-75.54	20240109	5070	21.10	20241210	25100	-75.54	20240109	5070	21.10	20241210	3.87	N	228670	500	77 억	1973813	N	N	0	N	N
89	20241216	091005	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6060	70	2	1.17	25447790	4228	6.31	5990	6060	5990	7780	4200	5990	6018.87	12.74	0	1057	6130	6060	5930	5860	5730	6095	5895	77	1790	500	4190	10	1	15495254	939	-43.60	0.74	12	0.03	-139.00	8212.00	25100	20240109	-75.86	5070	20241210	19.53	25100	-75.86	20240109	5070	19.53	20241210	25100	-75.86	20240109	5070	19.53	20241210	3.87	N	228670	500	77 억	1973813	N	N	0	N	N
90	20241213	160957	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5990	100	2	1.70	396755590	66879	170.09	5840	6000	5800	7650	4130	5890	5932.44	12.61	0	14935	6016	5952	5836	5772	5656	5985	5805	77	1760	500	4120	10	1	15495254	928	-43.09	0.73	12	0.43	-139.00	8212.00	25100	20240109	-76.14	5070	20241210	18.15	25100	-76.14	20240109	5070	18.15	20241210	25100	-76.14	20240109	5070	18.15	20241210	3.96	N	228670	500	77 억	1953690	N	N	4	N	N
91	20241213	151003	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5970	80	2	1.36	333880160	56382	143.40	5840	5990	5800	7650	4130	5890	5921.75	12.61	0	16846	6016	5952	5836	5772	5656	5985	5805	77	1760	500	4120	10	1	15495254	925	-42.95	0.73	12	0.36	-139.00	8212.00	25100	20240109	-76.22	5070	20241210	17.75	25100	-76.22	20240109	5070	17.75	20241210	25100	-76.22	20240109	5070	17.75	20241210	3.96	N	228670	500	77 억	1953690	N	N	4	N	N
92	20241213	141003	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5950	60	2	1.02	307508150	51968	132.17	5840	5990	5800	7650	4130	5890	5917.26	12.61	0	16163	6016	5952	5836	5772	5656	5985	5805	77	1760	500	4120	10	1	15495254	922	-42.81	0.72	12	0.34	-139.00	8212.00	25100	20240109	-76.29	5070	20241210	17.36	25100	-76.29	20240109	5070	17.36	20241210	25100	-76.29	20240109	5070	17.36	20241210	3.96	N	228670	500	77 억	1953690	N	N	4	N	N
93	20241213	131003	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5930	40	2	0.68	279301340	47217	120.09	5840	5990	5800	7650	4130	5890	5915.27	12.61	0	15997	6016	5952	5836	5772	5656	5985	5805	77	1760	500	4120	10	1	15495254	919	-42.66	0.72	12	0.30	-139.00	8212.00	25100	20240109	-76.37	5070	20241210	16.96	25100	-76.37	20240109	5070	16.96	20241210	25100	-76.37	20240109	5070	16.96	20241210	3.96	N	228670	500	77 억	1953690	N	N	4	N	N
94	20241213	121004	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5910	20	2	0.34	238605670	40385	102.71	5840	5970	5800	7650	4130	5890	5908.27	12.61	0	15017	6016	5952	5836	5772	5656	5985	5805	77	1760	500	4120	10	1	15495254	916	-42.52	0.72	12	0.26	-139.00	8212.00	25100	20240109	-76.45	5070	20241210	16.57	25100	-76.45	20240109	5070	16.57	20241210	25100	-76.45	20240109	5070	16.57	20241210	3.96	N	228670	500	77 억	1953690	N	N	4	N	N
95	20241213	111001	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5900	10	2	0.17	185339030	31391	79.84	5840	5960	5800	7650	4130	5890	5904.21	12.61	0	12693	6016	5952	5836	5772	5656	5985	5805	77	1760	500	4120	10	1	15495254	914	-42.45	0.72	12	0.20	-139.00	8212.00	25100	20240109	-76.49	5070	20241210	16.37	25100	-76.49	20240109	5070	16.37	20241210	25100	-76.49	20240109	5070	16.37	20241210	3.96	N	228670	500	77 억	1953690	N	N	4	N	N
96	20241213	100954	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5950	60	2	1.02	121028570	20498	52.13	5840	5960	5800	7650	4130	5890	5904.41	12.61	0	8454	6016	5952	5836	5772	5656	5985	5805	77	1760	500	4120	10	1	15495254	922	-42.81	0.72	12	0.13	-139.00	8212.00	25100	20240109	-76.29	5070	20241210	17.36	25100	-76.29	20240109	5070	17.36	20241210	25100	-76.29	20240109	5070	17.36	20241210	3.96	N	228670	500	77 억	1953690	N	N	4	N	N
97	20241213	091003	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5900	10	2	0.17	16726960	2850	7.25	5840	5900	5800	7650	4130	5890	5869.11	12.61	0	2111	6016	5952	5836	5772	5656	5985	5805	77	1760	500	4120	10	1	15495254	914	-42.45	0.72	12	0.02	-139.00	8212.00	25100	20240109	-76.49	5070	20241210	16.37	25100	-76.49	20240109	5070	16.37	20241210	25100	-76.49	20240109	5070	16.37	20241210	3.96	N	228670	500	77 억	1953690	N	N	4	N	N
98	20241212	161003	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5890	10	2	0.17	224680190	38625	32.61	5880	5900	5720	7640	4120	5880	5816.33	12.59	0	3367	6200	6040	5720	5560	5240	6120	5640	77	1760	500	4110	10	1	15495254	913	-42.37	0.72	12	0.25	-139.00	8212.00	25100	20240109	-76.53	5070	20241210	16.17	25100	-76.53	20240109	5070	16.17	20241210	25100	-76.53	20240109	5070	16.17	20241210	4.00	N	228670	500	77 억	1950378	N	N	4	N	N
99	20241212	150956	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5880	0	3	0.00	203515880	35023	29.57	5880	5900	5720	7640	4120	5880	5810.92	12.59	0	2472	6200	6040	5720	5560	5240	6120	5640	77	1760	500	4110	10	1	15495254	911	-42.30	0.72	12	0.23	-139.00	8212.00	25100	20240109	-76.57	5070	20241210	15.98	25100	-76.57	20240109	5070	15.98	20241210	25100	-76.57	20240109	5070	15.98	20241210	4.00	N	228670	500	77 억	1950378	N	N	15	N	N
100	20241212	140954	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5810	-70	5	-1.19	184592360	31793	26.84	5880	5900	5720	7640	4120	5880	5806.07	12.59	0	2225	6200	6040	5720	5560	5240	6120	5640	77	1760	500	4110	10	1	15495254	900	-41.80	0.71	12	0.21	-139.00	8212.00	25100	20240109	-76.85	5070	20241210	14.60	25100	-76.85	20240109	5070	14.60	20241210	25100	-76.85	20240109	5070	14.60	20241210	4.00	N	228670	500	77 억	1950378	N	N	15	N	N
101	20241212	130942	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5790	-90	5	-1.53	170678840	29391	24.82	5880	5900	5720	7640	4120	5880	5807.18	12.59	0	766	6200	6040	5720	5560	5240	6120	5640	77	1760	500	4110	10	1	15495254	897	-41.65	0.71	12	0.19	-139.00	8212.00	25100	20240109	-76.93	5070	20241210	14.20	25100	-76.93	20240109	5070	14.20	20241210	25100	-76.93	20240109	5070	14.20	20241210	4.00	N	228670	500	77 억	1950378	N	N	15	N	N
102	20241212	120938	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5720	-160	5	-2.72	150246820	25843	21.82	5880	5900	5720	7640	4120	5880	5813.83	12.59	0	-840	6200	6040	5720	5560	5240	6120	5640	77	1760	500	4110	10	1	15495254	886	-41.15	0.70	12	0.17	-139.00	8212.00	25100	20240109	-77.21	5070	20241210	12.82	25100	-77.21	20240109	5070	12.82	20241210	25100	-77.21	20240109	5070	12.82	20241210	4.00	N	228670	500	77 억	1950378	N	N	15	N	N
103	20241212	110949	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5800	-80	5	-1.36	104689830	17944	15.15	5880	5900	5770	7640	4120	5880	5834.25	12.59	0	3937	6200	6040	5720	5560	5240	6120	5640	77	1760	500	4110	10	1	15495254	899	-41.73	0.71	12	0.12	-139.00	8212.00	25100	20240109	-76.89	5070	20241210	14.40	25100	-76.89	20240109	5070	14.40	20241210	25100	-76.89	20240109	5070	14.40	20241210	4.00	N	228670	500	77 억	1950378	N	N	15	N	N
104	20241212	100947	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5820	-60	5	-1.02	83197720	14247	12.03	5880	5900	5770	7640	4120	5880	5839.67	12.59	0	4551	6200	6040	5720	5560	5240	6120	5640	77	1760	500	4110	10	1	15495254	902	-41.87	0.71	12	0.09	-139.00	8212.00	25100	20240109	-76.81	5070	20241210	14.79	25100	-76.81	20240109	5070	14.79	20241210	25100	-76.81	20240109	5070	14.79	20241210	4.00	N	228670	500	77 억	1950378	N	N	15	N	N
105	20241212	090956	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5870	-10	5	-0.17	22845680	3893	3.29	5880	5900	5810	7640	4120	5880	5868.40	12.59	0	1962	6200	6040	5720	5560	5240	6120	5640	77	1760	500	4110	10	1	15495254	910	-42.23	0.71	12	0.03	-139.00	8212.00	25100	20240109	-76.61	5070	20241210	15.78	25100	-76.61	20240109	5070	15.78	20241210	25100	-76.61	20240109	5070	15.78	20241210	4.00	N	228670	500	77 억	1950378	N	N	15	N	N
106	20241211	160949	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5880	480	2	8.89	680521020	118387	182.85	5400	5880	5400	7020	3780	5400	5748.25	12.24	0	53223	5646	5522	5296	5172	4946	5585	5235	77	1620	500	3780	10	1	15495254	911	-42.30	0.72	12	0.76	-139.00	8212.00	25100	20240109	-76.57	5070	20241210	15.98	25100	-76.57	20240109	5070	15.98	20241210	25100	-76.57	20240109	5070	15.98	20241210	3.96	N	228670	500	77 억	1897129	N	N	15	N	N
107	20241211	150938	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5840	440	2	8.15	641669300	111754	172.60	5400	5870	5400	7020	3780	5400	5741.80	12.24	0	50638	5646	5522	5296	5172	4946	5585	5235	77	1620	500	3780	10	1	15495254	905	-42.01	0.71	12	0.72	-139.00	8212.00	25100	20240109	-76.73	5070	20241210	15.19	25100	-76.73	20240109	5070	15.19	20241210	25100	-76.73	20240109	5070	15.19	20241210	3.96	N	228670	500	77 억	1897129	N	N	27	N	N
108	20241211	140956	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5800	400	2	7.41	600676510	104719	161.74	5400	5870	5400	7020	3780	5400	5736.08	12.24	0	45536	5646	5522	5296	5172	4946	5585	5235	77	1620	500	3780	10	1	15495254	899	-41.73	0.71	12	0.68	-139.00	8212.00	25100	20240109	-76.89	5070	20241210	14.40	25100	-76.89	20240109	5070	14.40	20241210	25100	-76.89	20240109	5070	14.40	20241210	3.96	N	228670	500	77 억	1897129	N	N	27	N	N
109	20241211	130958	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5790	390	2	7.22	572109660	99785	154.12	5400	5870	5400	7020	3780	5400	5733.42	12.24	0	45237	5646	5522	5296	5172	4946	5585	5235	77	1620	500	3780	10	1	15495254	897	-41.65	0.71	12	0.64	-139.00	8212.00	25100	20240109	-76.93	5070	20241210	14.20	25100	-76.93	20240109	5070	14.20	20241210	25100	-76.93	20240109	5070	14.20	20241210	3.96	N	228670	500	77 억	1897129	N	N	27	N	N
110	20241211	120959	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5800	400	2	7.41	535857770	93538	144.47	5400	5870	5400	7020	3780	5400	5728.77	12.24	0	43608	5646	5522	5296	5172	4946	5585	5235	77	1620	500	3780	10	1	15495254	899	-41.73	0.71	12	0.60	-139.00	8212.00	25100	20240109	-76.89	5070	20241210	14.40	25100	-76.89	20240109	5070	14.40	20241210	25100	-76.89	20240109	5070	14.40	20241210	3.96	N	228670	500	77 억	1897129	N	N	27	N	N
111	20241211	110955	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5820	420	2	7.78	479026140	83802	129.43	5400	5870	5400	7020	3780	5400	5716.17	12.24	0	42517	5646	5522	5296	5172	4946	5585	5235	77	1620	500	3780	10	1	15495254	902	-41.87	0.71	12	0.54	-139.00	8212.00	25100	20240109	-76.81	5070	20241210	14.79	25100	-76.81	20240109	5070	14.79	20241210	25100	-76.81	20240109	5070	14.79	20241210	3.96	N	228670	500	77 억	1897129	N	N	27	N	N
112	20241211	100956	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5840	440	2	8.15	384409550	67605	104.42	5400	5850	5400	7020	3780	5400	5686.11	12.24	0	35328	5646	5522	5296	5172	4946	5585	5235	77	1620	500	3780	10	1	15495254	905	-42.01	0.71	12	0.44	-139.00	8212.00	25100	20240109	-76.73	5070	20241210	15.19	25100	-76.73	20240109	5070	15.19	20241210	25100	-76.73	20240109	5070	15.19	20241210	3.96	N	228670	500	77 억	1897129	N	N	27	N	N
113	20241211	091001	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5620	220	2	4.07	109417850	19796	30.57	5400	5640	5400	7020	3780	5400	5527.27	12.24	0	15791	5646	5522	5296	5172	4946	5585	5235	77	1620	500	3780	10	1	15495254	871	-40.43	0.68	12	0.13	-139.00	8212.00	25100	20240109	-77.61	5070	20241210	10.85	25100	-77.61	20240109	5070	10.85	20241210	25100	-77.61	20240109	5070	10.85	20241210	3.96	N	228670	500	77 억	1897129	N	N	27	N	N
114	20241210	160947	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5400	300	2	5.88	342481410	64447	66.94	5070	5420	5070	6630	3570	5100	5314.16	12.02	0	39306	5446	5272	5176	5002	4906	5225	4955	77	1530	500	3570	10	1	15495254	837	-38.85	0.66	12	0.42	-139.00	8212.00	25100	20240109	-78.49	5070	20241210	6.51	25100	-78.49	20240109	5070	6.51	20241210	25100	-78.49	20240109	5070	6.51	20241210	3.93	N	228670	500	77 억	1861852	N	N	27	N	N
115	20241210	150950	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5350	250	2	4.90	304466280	57396	59.62	5070	5420	5070	6630	3570	5100	5304.66	12.02	0	36129	5446	5272	5176	5002	4906	5225	4955	77	1530	500	3570	10	1	15495254	829	-38.49	0.65	12	0.37	-139.00	8212.00	25100	20240109	-78.69	5070	20241210	5.52	25100	-78.69	20240109	5070	5.52	20241210	25100	-78.69	20240109	5070	5.52	20241210	3.93	N	228670	500	77 억	1861852	N	N	44	N	N
116	20241210	140949	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5350	250	2	4.90	282160610	53234	55.30	5070	5420	5070	6630	3570	5100	5300.38	12.02	0	33008	5446	5272	5176	5002	4906	5225	4955	77	1530	500	3570	10	1	15495254	829	-38.49	0.65	12	0.34	-139.00	8212.00	25100	20240109	-78.69	5070	20241210	5.52	25100	-78.69	20240109	5070	5.52	20241210	25100	-78.69	20240109	5070	5.52	20241210	3.93	N	228670	500	77 억	1861852	N	N	44	N	N
117	20241210	130950	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5290	190	2	3.73	262030080	49444	51.36	5070	5420	5070	6630	3570	5100	5299.53	12.02	0	30766	5446	5272	5176	5002	4906	5225	4955	77	1530	500	3570	10	1	15495254	820	-38.06	0.64	12	0.32	-139.00	8212.00	25100	20240109	-78.92	5070	20241210	4.34	25100	-78.92	20240109	5070	4.34	20241210	25100	-78.92	20240109	5070	4.34	20241210	3.93	N	228670	500	77 억	1861852	N	N	44	N	N
118	20241210	120949	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5300	200	2	3.92	239603900	45204	46.95	5070	5420	5070	6630	3570	5100	5300.50	12.02	0	28265	5446	5272	5176	5002	4906	5225	4955	77	1530	500	3570	10	1	15495254	821	-38.13	0.65	12	0.29	-139.00	8212.00	25100	20240109	-78.88	5070	20241210	4.54	25100	-78.88	20240109	5070	4.54	20241210	25100	-78.88	20240109	5070	4.54	20241210	3.93	N	228670	500	77 억	1861852	N	N	44	N	N
119	20241210	110948	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5340	240	2	4.71	218126430	41171	42.77	5070	5420	5070	6630	3570	5100	5298.06	12.02	0	26416	5446	5272	5176	5002	4906	5225	4955	77	1530	500	3570	10	1	15495254	827	-38.42	0.65	12	0.27	-139.00	8212.00	25100	20240109	-78.73	5070	20241210	5.33	25100	-78.73	20240109	5070	5.33	20241210	25100	-78.73	20240109	5070	5.33	20241210	3.93	N	228670	500	77 억	1861852	N	N	44	N	N
120	20241210	100949	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5400	300	2	5.88	160306470	30393	31.57	5070	5420	5070	6630	3570	5100	5274.45	12.02	0	18170	5446	5272	5176	5002	4906	5225	4955	77	1530	500	3570	10	1	15495254	837	-38.85	0.66	12	0.20	-139.00	8212.00	25100	20240109	-78.49	5070	20241210	6.51	25100	-78.49	20240109	5070	6.51	20241210	25100	-78.49	20240109	5070	6.51	20241210	3.93	N	228670	500	77 억	1861852	N	N	44	N	N
121	20241210	090956	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5260	160	2	3.14	55282410	10658	11.07	5070	5280	5070	6630	3570	5100	5186.94	12.02	0	4625	5446	5272	5176	5002	4906	5225	4955	77	1530	500	3570	10	1	15495254	815	-37.84	0.64	12	0.07	-139.00	8212.00	25100	20240109	-79.04	5070	20241210	3.75	25100	-79.04	20240109	5070	3.75	20241210	25100	-79.04	20240109	5070	3.75	20241210	3.93	N	228670	500	77 억	1861852	N	N	44	N	N
122	20241209	160946	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	5100	-370	5	-6.76	491375160	95488	98.36	5340	5350	5080	7110	3830	5470	5145.96	12.06	0	-6178	5910	5690	5520	5300	5130	5605	5215	77	1640	500	3820	10	1	15495254	790	-36.69	0.62	12	0.62	-139.00	8212.00	25100	20240109	-79.68	5080	20241209	0.39	25100	-79.68	20240109	5080	0.39	20241209	25100	-79.68	20240109	5080	0.39	20241209	3.98	N	228670	500	77 억	1867979	N	N	44	N	N
123	20241209	150947	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	5100	-370	5	-6.76	462200020	89766	92.47	5340	5350	5080	7110	3830	5470	5148.94	12.06	0	-6290	5910	5690	5520	5300	5130	5605	5215	77	1640	500	3820	10	1	15495254	790	-36.69	0.62	12	0.58	-139.00	8212.00	25100	20240109	-79.68	5080	20241209	0.39	25100	-79.68	20240109	5080	0.39	20241209	25100	-79.68	20240109	5080	0.39	20241209	3.98	N	228670	500	77 억	1867979	N	N	9	N	N
124	20241209	140948	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	5140	-330	5	-6.03	372440660	72258	74.43	5340	5350	5080	7110	3830	5470	5154.32	12.06	0	-8032	5910	5690	5520	5300	5130	5605	5215	77	1640	500	3820	10	1	15495254	796	-36.98	0.63	12	0.47	-139.00	8212.00	25100	20240109	-79.52	5080	20241209	1.18	25100	-79.52	20240109	5080	1.18	20241209	25100	-79.52	20240109	5080	1.18	20241209	3.98	N	228670	500	77 억	1867979	N	N	9	N	N
125	20241209	130951	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	5140	-330	5	-6.03	355816750	69014	71.09	5340	5350	5080	7110	3830	5470	5155.72	12.06	0	-8680	5910	5690	5520	5300	5130	5605	5215	77	1640	500	3820	10	1	15495254	796	-36.98	0.63	12	0.45	-139.00	8212.00	25100	20240109	-79.52	5080	20241209	1.18	25100	-79.52	20240109	5080	1.18	20241209	25100	-79.52	20240109	5080	1.18	20241209	3.98	N	228670	500	77 억	1867979	N	N	9	N	N
126	20241209	120946	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	5120	-350	5	-6.40	310984950	60246	62.06	5340	5350	5080	7110	3830	5470	5161.92	12.06	0	-11847	5910	5690	5520	5300	5130	5605	5215	77	1640	500	3820	10	1	15495254	793	-36.83	0.62	12	0.39	-139.00	8212.00	25100	20240109	-79.60	5080	20241209	0.79	25100	-79.60	20240109	5080	0.79	20241209	25100	-79.60	20240109	5080	0.79	20241209	3.98	N	228670	500	77 억	1867979	N	N	9	N	N
127	20241209	110948	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	5150	-320	5	-5.85	219088410	42291	43.56	5340	5350	5080	7110	3830	5470	5180.50	12.06	0	-9802	5910	5690	5520	5300	5130	5605	5215	77	1640	500	3820	10	1	15495254	798	-37.05	0.63	12	0.27	-139.00	8212.00	25100	20240109	-79.48	5080	20241209	1.38	25100	-79.48	20240109	5080	1.38	20241209	25100	-79.48	20240109	5080	1.38	20241209	3.98	N	228670	500	77 억	1867979	N	N	9	N	N
128	20241209	100945	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	5140	-330	5	-6.03	178120380	34345	35.38	5340	5350	5080	7110	3830	5470	5186.21	12.06	0	-11579	5910	5690	5520	5300	5130	5605	5215	77	1640	500	3820	10	1	15495254	796	-36.98	0.63	12	0.22	-139.00	8212.00	25100	20240109	-79.52	5080	20241209	1.18	25100	-79.52	20240109	5080	1.18	20241209	25100	-79.52	20240109	5080	1.18	20241209	3.98	N	228670	500	77 억	1867979	N	N	9	N	N
129	20241209	090940	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	5240	-230	5	-4.20	45182900	8577	8.83	5340	5350	5210	7110	3830	5470	5267.91	12.06	0	-5498	5910	5690	5520	5300	5130	5605	5215	77	1640	500	3820	10	1	15495254	812	-37.70	0.64	12	0.06	-139.00	8212.00	25100	20240109	-79.12	5210	20241209	0.58	25100	-79.12	20240109	5210	0.58	20241209	25100	-79.12	20240109	5210	0.58	20241209	3.98	N	228670	500	77 억	1867979	N	N	9	N	N
130	20241206	160938	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	5470	-230	5	-4.04	529441520	97077	136.48	5650	5740	5350	7410	3990	5700	5453.37	12.00	0	7935	6000	5850	5690	5540	5380	5925	5615	77	1710	500	3990	10	1	15495254	848	-39.35	0.67	12	0.63	-139.00	8212.00	25100	20240109	-78.21	5350	20241206	2.24	25100	-78.21	20240109	5350	2.24	20241206	25100	-78.21	20240109	5350	2.24	20241206	4.00	N	228670	500	77 억	1860066	N	N	9	N	N
131	20241206	150943	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	5430	-270	5	-4.74	512561340	93972	132.12	5650	5740	5350	7410	3990	5700	5453.93	12.00	0	6625	6000	5850	5690	5540	5380	5925	5615	77	1710	500	3990	10	1	15495254	841	-39.06	0.66	12	0.61	-139.00	8212.00	25100	20240109	-78.37	5350	20241206	1.50	25100	-78.37	20240109	5350	1.50	20241206	25100	-78.37	20240109	5350	1.50	20241206	4.00	N	228670	500	77 억	1860066	N	N	5	N	N
132	20241206	140940	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	5420	-280	5	-4.91	362582640	66329	93.25	5650	5740	5350	7410	3990	5700	5465.79	12.00	0	-12060	6000	5850	5690	5540	5380	5925	5615	77	1710	500	3990	10	1	15495254	840	-38.99	0.66	12	0.43	-139.00	8212.00	25100	20240109	-78.41	5350	20241206	1.31	25100	-78.41	20240109	5350	1.31	20241206	25100	-78.41	20240109	5350	1.31	20241206	4.00	N	228670	500	77 억	1860066	N	N	5	N	N
133	20241206	130941	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	5410	-290	5	-5.09	327191850	59779	84.05	5650	5740	5350	7410	3990	5700	5472.67	12.00	0	-13463	6000	5850	5690	5540	5380	5925	5615	77	1710	500	3990	10	1	15495254	838	-38.92	0.66	12	0.39	-139.00	8212.00	25100	20240109	-78.45	5350	20241206	1.12	25100	-78.45	20240109	5350	1.12	20241206	25100	-78.45	20240109	5350	1.12	20241206	4.00	N	228670	500	77 억	1860066	N	N	5	N	N
134	20241206	120936	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	5420	-280	5	-4.91	306495170	55960	78.68	5650	5740	5350	7410	3990	5700	5476.32	12.00	0	-12315	6000	5850	5690	5540	5380	5925	5615	77	1710	500	3990	10	1	15495254	840	-38.99	0.66	12	0.36	-139.00	8212.00	25100	20240109	-78.41	5350	20241206	1.31	25100	-78.41	20240109	5350	1.31	20241206	25100	-78.41	20240109	5350	1.31	20241206	4.00	N	228670	500	77 억	1860066	N	N	5	N	N
135	20241206	110931	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	5400	-300	5	-5.26	277370500	50578	71.11	5650	5740	5350	7410	3990	5700	5483.24	12.00	0	-13772	6000	5850	5690	5540	5380	5925	5615	77	1710	500	3990	10	1	15495254	837	-38.85	0.66	12	0.33	-139.00	8212.00	25100	20240109	-78.49	5350	20241206	0.93	25100	-78.49	20240109	5350	0.93	20241206	25100	-78.49	20240109	5350	0.93	20241206	4.00	N	228670	500	77 억	1860066	N	N	5	N	N
136	20241206	100932	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	5530	-170	5	-2.98	70377530	12606	17.72	5650	5740	5530	7410	3990	5700	5581.16	12.00	0	-3915	6000	5850	5690	5540	5380	5925	5615	77	1710	500	3990	10	1	15495254	857	-39.78	0.67	12	0.08	-139.00	8212.00	25100	20240109	-77.97	5530	20241206	0.00	25100	-77.97	20240109	5530	0.00	20241206	25100	-77.97	20240109	5530	0.00	20241206	4.00	N	228670	500	77 억	1860066	N	N	5	N	N
137	20241206	090939	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5650	-50	5	-0.88	14475770	2556	3.59	5650	5740	5650	7410	3990	5700	5660.68	12.00	0	-582	6000	5850	5690	5540	5380	5925	5615	77	1710	500	3990	10	1	15495254	875	-40.65	0.69	12	0.02	-139.00	8212.00	25100	20240109	-77.49	5530	20241205	2.17	25100	-77.49	20240109	5530	2.17	20241205	25100	-77.49	20240109	5530	2.17	20241205	4.00	N	228670	500	77 억	1860066	N	N	5	N	N
138	20241205	160921	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	5700	70	2	1.24	401778750	70782	95.71	5630	5840	5530	7310	3950	5630	5676.18	12.05	0	-4820	5830	5730	5640	5540	5450	5780	5590	77	1680	500	3940	10	1	15495254	883	-41.01	0.69	12	0.46	-139.00	8212.00	25100	20240109	-77.29	5530	20241205	3.07	25100	-77.29	20240109	5530	3.07	20241205	25100	-77.29	20240109	5530	3.07	20241205	4.00	N	228670	500	77 억	1867155	N	N	5	N	N
139	20241205	150927	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	5730	100	2	1.78	389486740	68627	92.79	5630	5840	5530	7310	3950	5630	5675.42	12.05	0	-5146	5830	5730	5640	5540	5450	5780	5590	77	1680	500	3940	10	1	15495254	888	-41.22	0.70	12	0.44	-139.00	8212.00	25100	20240109	-77.17	5530	20241205	3.62	25100	-77.17	20240109	5530	3.62	20241205	25100	-77.17	20240109	5530	3.62	20241205	4.00	N	228670	500	77 억	1867155	N	N	29	N	N
140	20241205	140913	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	5800	170	2	3.02	335039080	59175	80.01	5630	5840	5530	7310	3950	5630	5661.83	12.05	0	-3797	5830	5730	5640	5540	5450	5780	5590	77	1680	500	3940	10	1	15495254	899	-41.73	0.71	12	0.38	-139.00	8212.00	25100	20240109	-76.89	5530	20241205	4.88	25100	-76.89	20240109	5530	4.88	20241205	25100	-76.89	20240109	5530	4.88	20241205	4.00	N	228670	500	77 억	1867155	N	N	29	N	N
141	20241205	130923	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	5670	40	2	0.71	233566830	41566	56.20	5630	5700	5530	7310	3950	5630	5619.18	12.05	0	-4895	5830	5730	5640	5540	5450	5780	5590	77	1680	500	3940	10	1	15495254	879	-40.79	0.69	12	0.27	-139.00	8212.00	25100	20240109	-77.41	5530	20241205	2.53	25100	-77.41	20240109	5530	2.53	20241205	25100	-77.41	20240109	5530	2.53	20241205	4.00	N	228670	500	77 억	1867155	N	N	29	N	N
142	20241205	120923	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	5690	60	2	1.07	184450160	32893	44.48	5630	5700	5530	7310	3950	5630	5607.58	12.05	0	-2908	5830	5730	5640	5540	5450	5780	5590	77	1680	500	3940	10	1	15495254	882	-40.94	0.69	12	0.21	-139.00	8212.00	25100	20240109	-77.33	5530	20241205	2.89	25100	-77.33	20240109	5530	2.89	20241205	25100	-77.33	20240109	5530	2.89	20241205	4.00	N	228670	500	77 억	1867155	N	N	29	N	N
143	20241205	110922	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	5610	-20	5	-0.36	126526270	22666	30.65	5630	5670	5530	7310	3950	5630	5582.21	12.05	0	-4991	5830	5730	5640	5540	5450	5780	5590	77	1680	500	3940	10	1	15495254	869	-40.36	0.68	12	0.15	-139.00	8212.00	25100	20240109	-77.65	5530	20241205	1.45	25100	-77.65	20240109	5530	1.45	20241205	25100	-77.65	20240109	5530	1.45	20241205	4.00	N	228670	500	77 억	1867155	N	N	29	N	N
144	20241205	100919	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	5560	-70	5	-1.24	88215550	15804	21.37	5630	5670	5530	7310	3950	5630	5581.85	12.05	0	-4631	5830	5730	5640	5540	5450	5780	5590	77	1680	500	3940	10	1	15495254	862	-40.00	0.68	12	0.10	-139.00	8212.00	25100	20240109	-77.85	5530	20241205	0.54	25100	-77.85	20240109	5530	0.54	20241205	25100	-77.85	20240109	5530	0.54	20241205	4.00	N	228670	500	77 억	1867155	N	N	29	N	N
145	20241205	090926	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5620	-10	5	-0.18	15058720	2673	3.61	5630	5670	5620	7310	3950	5630	5633.64	12.05	0	-1075	5830	5730	5640	5540	5450	5780	5590	77	1680	500	3940	10	1	15495254	871	-40.43	0.68	12	0.02	-139.00	8212.00	25100	20240109	-77.61	5550	20241204	1.26	25100	-77.61	20240109	5550	1.26	20241204	25100	-77.61	20240109	5550	1.26	20241204	4.00	N	228670	500	77 억	1867155	N	N	29	N	N
146	20241204	160907	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	5630	-140	5	-2.43	413681250	73803	158.60	5560	5740	5550	7500	4040	5770	5605.14	12.01	0	6579	5950	5860	5740	5650	5530	5905	5695	77	1730	500	4030	10	1	15495254	872	-40.50	0.69	12	0.48	-139.00	8212.00	25100	20240109	-77.57	5550	20241204	1.44	25100	-77.57	20240109	5550	1.44	20241204	25100	-77.57	20240109	5550	1.44	20241204	4.02	N	228670	500	77 억	1860559	N	N	29	N	N
147	20241204	150906	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	5620	-150	5	-2.60	406600310	72544	155.89	5560	5740	5550	7500	4040	5770	5604.88	12.01	0	6314	5950	5860	5740	5650	5530	5905	5695	77	1730	500	4030	10	1	15495254	871	-40.43	0.68	12	0.47	-139.00	8212.00	25100	20240109	-77.61	5550	20241204	1.26	25100	-77.61	20240109	5550	1.26	20241204	25100	-77.61	20240109	5550	1.26	20241204	4.02	N	228670	500	77 억	1860559	N	N	19	N	N
148	20241204	140908	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	5570	-200	5	-3.47	396921520	70819	152.18	5560	5740	5550	7500	4040	5770	5604.73	12.01	0	5960	5950	5860	5740	5650	5530	5905	5695	77	1730	500	4030	10	1	15495254	863	-40.07	0.68	12	0.46	-139.00	8212.00	25100	20240109	-77.81	5550	20241204	0.36	25100	-77.81	20240109	5550	0.36	20241204	25100	-77.81	20240109	5550	0.36	20241204	4.02	N	228670	500	77 억	1860559	N	N	19	N	N
149	20241204	130900	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	5590	-180	5	-3.12	373760470	66673	143.27	5560	5740	5550	7500	4040	5770	5605.87	12.01	0	4712	5950	5860	5740	5650	5530	5905	5695	77	1730	500	4030	10	1	15495254	866	-40.22	0.68	12	0.43	-139.00	8212.00	25100	20240109	-77.73	5550	20241204	0.72	25100	-77.73	20240109	5550	0.72	20241204	25100	-77.73	20240109	5550	0.72	20241204	4.02	N	228670	500	77 억	1860559	N	N	19	N	N
150	20241204	120856	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	5550	-220	5	-3.81	341252960	60863	130.79	5560	5740	5550	7500	4040	5770	5606.90	12.01	0	2719	5950	5860	5740	5650	5530	5905	5695	77	1730	500	4030	10	1	15495254	860	-39.93	0.68	12	0.39	-139.00	8212.00	25100	20240109	-77.89	5550	20241204	0.00	25100	-77.89	20240109	5550	0.00	20241204	25100	-77.89	20240109	5550	0.00	20241204	4.02	N	228670	500	77 억	1860559	N	N	19	N	N
151	20241204	110849	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	5580	-190	5	-3.29	283501640	50480	108.48	5560	5740	5560	7500	4040	5770	5616.12	12.01	0	305	5950	5860	5740	5650	5530	5905	5695	77	1730	500	4030	10	1	15495254	865	-40.14	0.68	12	0.33	-139.00	8212.00	25100	20240109	-77.77	5560	20241204	0.36	25100	-77.77	20240109	5560	0.36	20241204	25100	-77.77	20240109	5560	0.36	20241204	4.02	N	228670	500	77 억	1860559	N	N	19	N	N
152	20241204	100853	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	5590	-180	5	-3.12	240172970	42719	91.80	5560	5740	5560	7500	4040	5770	5622.16	12.01	0	1848	5950	5860	5740	5650	5530	5905	5695	77	1730	500	4030	10	1	15495254	866	-40.22	0.68	12	0.28	-139.00	8212.00	25100	20240109	-77.73	5560	20241204	0.54	25100	-77.73	20240109	5560	0.54	20241204	25100	-77.73	20240109	5560	0.54	20241204	4.02	N	228670	500	77 억	1860559	N	N	19	N	N
153	20241204	090913	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	5710	-60	5	-1.04	71136070	12653	27.19	5560	5710	5560	7500	4040	5770	5622.07	12.01	0	5521	5950	5860	5740	5650	5530	5905	5695	77	1730	500	4030	10	1	15495254	885	-41.08	0.70	12	0.08	-139.00	8212.00	25100	20240109	-77.25	5560	20241204	2.70	25100	-77.25	20240109	5560	2.70	20241204	25100	-77.25	20240109	5560	2.70	20241204	4.02	N	228670	500	77 억	1860559	N	N	19	N	N
154	20241203	160945	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	5770	100	2	1.76	266628440	46359	50.77	5620	5830	5620	7370	3970	5670	5751.37	11.87	0	23248	6030	5850	5750	5570	5470	5800	5520	77	1700	500	3960	10	1	15495254	894	-41.51	0.70	12	0.30	-139.00	8212.00	25250	20231124	-77.15	5620	20241203	2.67	25100	-77.01	20240109	5620	2.67	20241203	25100	-77.01	20240109	5620	2.67	20241203	4.05	N	228670	500	77 억	1839357	N	N	19	N	N
155	20241203	151021	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	5790	120	2	2.12	245182410	42648	46.70	5620	5830	5620	7370	3970	5670	5748.98	11.87	0	22253	6030	5850	5750	5570	5470	5800	5520	77	1700	500	3960	10	1	15495254	897	-41.65	0.71	12	0.28	-139.00	8212.00	25250	20231124	-77.07	5620	20241203	3.02	25100	-76.93	20240109	5620	3.02	20241203	25100	-76.93	20240109	5620	3.02	20241203	4.05	N	228670	500	77 억	1839357	N	N	3	N	N
156	20241203	141001	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	5760	90	2	1.59	224397960	39053	42.77	5620	5830	5620	7370	3970	5670	5745.99	11.87	0	20996	6030	5850	5750	5570	5470	5800	5520	77	1700	500	3960	10	1	15495254	893	-41.44	0.70	12	0.25	-139.00	8212.00	25250	20231124	-77.19	5620	20241203	2.49	25100	-77.05	20240109	5620	2.49	20241203	25100	-77.05	20240109	5620	2.49	20241203	4.05	N	228670	500	77 억	1839357	N	N	3	N	N
157	20241203	131003	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	5790	120	2	2.12	172006220	29940	32.79	5620	5830	5620	7370	3970	5670	5745.03	11.87	0	17823	6030	5850	5750	5570	5470	5800	5520	77	1700	500	3960	10	1	15495254	897	-41.65	0.71	12	0.19	-139.00	8212.00	25250	20231124	-77.07	5620	20241203	3.02	25100	-76.93	20240109	5620	3.02	20241203	25100	-76.93	20240109	5620	3.02	20241203	4.05	N	228670	500	77 억	1839357	N	N	3	N	N
158	20241203	121015	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	5810	140	2	2.47	147278780	25680	28.12	5620	5810	5620	7370	3970	5670	5735.15	11.87	0	14550	6030	5850	5750	5570	5470	5800	5520	77	1700	500	3960	10	1	15495254	900	-41.80	0.71	12	0.17	-139.00	8212.00	25250	20231124	-76.99	5620	20241203	3.38	25100	-76.85	20240109	5620	3.38	20241203	25100	-76.85	20240109	5620	3.38	20241203	4.05	N	228670	500	77 억	1839357	N	N	3	N	N
159	20241203	110958	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	5740	70	2	1.23	92432660	16190	17.73	5620	5780	5620	7370	3970	5670	5709.24	11.87	0	7423	6030	5850	5750	5570	5470	5800	5520	77	1700	500	3960	10	1	15495254	889	-41.29	0.70	12	0.10	-139.00	8212.00	25250	20231124	-77.27	5620	20241203	2.14	25100	-77.13	20240109	5620	2.14	20241203	25100	-77.13	20240109	5620	2.14	20241203	4.05	N	228670	500	77 억	1839357	N	N	3	N	N
160	20241203	100943	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	5730	60	2	1.06	73653770	12905	14.13	5620	5780	5620	7370	3970	5670	5707.38	11.87	0	6056	6030	5850	5750	5570	5470	5800	5520	77	1700	500	3960	10	1	15495254	888	-41.22	0.70	12	0.08	-139.00	8212.00	25250	20231124	-77.31	5620	20241203	1.96	25100	-77.17	20240109	5620	1.96	20241203	25100	-77.17	20240109	5620	1.96	20241203	4.05	N	228670	500	77 억	1839357	N	N	3	N	N
161	20241203	090933	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	5720	50	2	0.88	9328220	1653	1.81	5620	5720	5620	7370	3970	5670	5643.21	11.87	0	415	6030	5850	5750	5570	5470	5800	5520	77	1700	500	3960	10	1	15495254	886	-41.15	0.70	12	0.01	-139.00	8212.00	25250	20231124	-77.35	5620	20241203	1.78	25100	-77.21	20240109	5620	1.78	20241203	25100	-77.21	20240109	5620	1.78	20241203	4.05	N	228670	500	77 억	1839357	N	N	3	N	N
162	20241202	160919	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	5670	-200	5	-3.41	514572110	90240	73.96	5840	5930	5650	7630	4110	5870	5702.26	11.81	0	11014	6383	6126	5923	5666	5463	6025	5565	77	1760	500	4100	10	1	15495254	879	-40.79	0.69	12	0.58	-139.00	8212.00	25250	20231124	-77.54	5650	20241202	0.35	25100	-77.41	20240109	5650	0.35	20241202	25100	-77.41	20240109	5650	0.35	20241202	4.09	N	228670	500	77 억	1830044	N	N	3	N	N
163	20241202	151027	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	5670	-200	5	-3.41	487942890	85551	70.11	5840	5930	5650	7630	4110	5870	5703.53	11.81	0	13061	6383	6126	5923	5666	5463	6025	5565	77	1760	500	4100	10	1	15495254	879	-40.79	0.69	12	0.55	-139.00	8212.00	25250	20231124	-77.54	5650	20241202	0.35	25100	-77.41	20240109	5650	0.35	20241202	25100	-77.41	20240109	5650	0.35	20241202	4.09	N	228670	500	77 억	1830044	N	N	0	N	N
164	20241202	140954	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	5690	-180	5	-3.07	460421140	80694	66.13	5840	5930	5650	7630	4110	5870	5705.77	11.81	0	13442	6383	6126	5923	5666	5463	6025	5565	77	1760	500	4100	10	1	15495254	882	-40.94	0.69	12	0.52	-139.00	8212.00	25250	20231124	-77.47	5650	20241202	0.71	25100	-77.33	20240109	5650	0.71	20241202	25100	-77.33	20240109	5650	0.71	20241202	4.09	N	228670	500	77 억	1830044	N	N	0	N	N
165	20241202	130931	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	5670	-200	5	-3.41	387491970	67830	55.59	5840	5930	5650	7630	4110	5870	5712.69	11.81	0	8472	6383	6126	5923	5666	5463	6025	5565	77	1760	500	4100	10	1	15495254	879	-40.79	0.69	12	0.44	-139.00	8212.00	25250	20231124	-77.54	5650	20241202	0.35	25100	-77.41	20240109	5650	0.35	20241202	25100	-77.41	20240109	5650	0.35	20241202	4.09	N	228670	500	77 억	1830044	N	N	0	N	N
166	20241202	120952	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	5650	-220	5	-3.75	350831890	61349	50.28	5840	5930	5650	7630	4110	5870	5718.62	11.81	0	7981	6383	6126	5923	5666	5463	6025	5565	77	1760	500	4100	10	1	15495254	875	-40.65	0.69	12	0.40	-139.00	8212.00	25250	20231124	-77.62	5650	20241202	0.00	25100	-77.49	20240109	5650	0.00	20241202	25100	-77.49	20240109	5650	0.00	20241202	4.09	N	228670	500	77 억	1830044	N	N	0	N	N
167	20241202	110859	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	5680	-190	5	-3.24	288533540	50372	41.28	5840	5930	5650	7630	4110	5870	5728.05	11.81	0	7594	6383	6126	5923	5666	5463	6025	5565	77	1760	500	4100	10	1	15495254	880	-40.86	0.69	12	0.33	-139.00	8212.00	25250	20231124	-77.50	5650	20241202	0.53	25100	-77.37	20240109	5650	0.53	20241202	25100	-77.37	20240109	5650	0.53	20241202	4.09	N	228670	500	77 억	1830044	N	N	0	N	N
168	20241202	100912	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	5690	-180	5	-3.07	193313810	33646	27.58	5840	5930	5660	7630	4110	5870	5745.52	11.81	0	4914	6383	6126	5923	5666	5463	6025	5565	77	1760	500	4100	10	1	15495254	882	-40.94	0.69	12	0.22	-139.00	8212.00	25250	20231124	-77.47	5660	20241202	0.53	25100	-77.33	20240109	5660	0.53	20241202	25100	-77.33	20240109	5660	0.53	20241202	4.09	N	228670	500	77 억	1830044	N	N	0	N	N
169	20241202	090907	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5900	30	2	0.51	13558400	2309	1.89	5840	5930	5830	7630	4110	5870	5871.98	11.81	0	910	6383	6126	5923	5666	5463	6025	5565	77	1760	500	4100	10	1	15495254	914	-42.45	0.72	12	0.01	-139.00	8212.00	25250	20231124	-76.63	5720	20241129	3.15	25100	-76.49	20240109	5720	3.15	20241129	25100	-76.49	20240109	5720	3.15	20241129	4.09	N	228670	500	77 억	1830044	N	N	0	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History