KissMeData/335810/price/prices-20241201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	161236	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2825	130	2	4.82	34816440	12506	39.98	2690	2925	2690	3500	1890	2695	2783.98	2295	3015	2855	2730	2570	2445	2792	2507	58	805	500	1770	5	1	11614526	328	-7.30	1.02	12	0.11	-387.00	2758.00	6350	20240216	-55.51	2600	20241209	8.65	6350	-55.51	20240216	2600	8.65	20241209	6350	-55.51	20240216	2600	8.65	20241209	N	335810	500	58 억	N	N	N	N
3	20241231	151219	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2825	130	2	4.82	34816440	12506	39.98	2690	2925	2690	3500	1890	2695	2783.98	2295	3015	2855	2730	2570	2445	2792	2507	58	805	500	1770	5	1	11614526	328	-7.30	1.02	12	0.11	-387.00	2758.00	6350	20240216	-55.51	2600	20241209	8.65	6350	-55.51	20240216	2600	8.65	20241209	6350	-55.51	20240216	2600	8.65	20241209	N	335810	500	58 억	N	N	N	N
4	20241231	141235	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2825	130	2	4.82	34816440	12506	39.98	2690	2925	2690	3500	1890	2695	2783.98	2295	3015	2855	2730	2570	2445	2792	2507	58	805	500	1770	5	1	11614526	328	-7.30	1.02	12	0.11	-387.00	2758.00	6350	20240216	-55.51	2600	20241209	8.65	6350	-55.51	20240216	2600	8.65	20241209	6350	-55.51	20240216	2600	8.65	20241209	N	335810	500	58 억	N	N	N	N
5	20241231	131235	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2825	130	2	4.82	34816440	12506	39.98	2690	2925	2690	3500	1890	2695	2783.98	2295	3015	2855	2730	2570	2445	2792	2507	58	805	500	1770	5	1	11614526	328	-7.30	1.02	12	0.11	-387.00	2758.00	6350	20240216	-55.51	2600	20241209	8.65	6350	-55.51	20240216	2600	8.65	20241209	6350	-55.51	20240216	2600	8.65	20241209	N	335810	500	58 억	N	N	N	N
6	20241231	121234	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2825	130	2	4.82	34816440	12506	39.98	2690	2925	2690	3500	1890	2695	2783.98	2295	3015	2855	2730	2570	2445	2792	2507	58	805	500	1770	5	1	11614526	328	-7.30	1.02	12	0.11	-387.00	2758.00	6350	20240216	-55.51	2600	20241209	8.65	6350	-55.51	20240216	2600	8.65	20241209	6350	-55.51	20240216	2600	8.65	20241209	N	335810	500	58 억	N	N	N	N
7	20241231	111234	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2825	130	2	4.82	34816440	12506	39.98	2690	2925	2690	3500	1890	2695	2783.98	2295	3015	2855	2730	2570	2445	2792	2507	58	805	500	1770	5	1	11614526	328	-7.30	1.02	12	0.11	-387.00	2758.00	6350	20240216	-55.51	2600	20241209	8.65	6350	-55.51	20240216	2600	8.65	20241209	6350	-55.51	20240216	2600	8.65	20241209	N	335810	500	58 억	N	N	N	N
8	20241231	101227	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2825	130	2	4.82	34816440	12506	39.98	2690	2925	2690	3500	1890	2695	2783.98	2295	3015	2855	2730	2570	2445	2792	2507	58	805	500	1770	5	1	11614526	328	-7.30	1.02	12	0.11	-387.00	2758.00	6350	20240216	-55.51	2600	20241209	8.65	6350	-55.51	20240216	2600	8.65	20241209	6350	-55.51	20240216	2600	8.65	20241209	N	335810	500	58 억	N	N	N	N
9	20241231	091230	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2825	130	2	4.82	34816440	12506	39.98	2690	2925	2690	3500	1890	2695	2783.98	2295	3015	2855	2730	2570	2445	2792	2507	58	805	500	1770	5	1	11614526	328	-7.30	1.02	12	0.11	-387.00	2758.00	6350	20240216	-55.51	2600	20241209	8.65	6350	-55.51	20240216	2600	8.65	20241209	6350	-55.51	20240216	2600	8.65	20241209	N	335810	500	58 억	N	N	N	N
10	20241230	161227	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2825	130	2	4.82	34816440	12506	39.98	2690	2925	2690	3500	1890	2695	2783.98	2295	3015	2855	2730	2570	2445	2792	2507	58	805	500	1770	5	1	11614526	328	-7.30	1.02	12	0.11	-387.00	2758.00	6350	20240216	-55.51	2600	20241209	8.65	6350	-55.51	20240216	2600	8.65	20241209	6350	-55.51	20240216	2600	8.65	20241209	N	335810	500	58 억	N	N	N	N
11	20241230	151231	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2815	120	2	4.45	31191880	11222	35.87	2690	2925	2690	3500	1890	2695	2779.53	2648	3015	2855	2730	2570	2445	2792	2507	58	805	500	1770	5	1	11614526	327	-7.27	1.02	12	0.10	-387.00	2758.00	6350	20240216	-55.67	2600	20241209	8.27	6350	-55.67	20240216	2600	8.27	20241209	6350	-55.67	20240216	2600	8.27	20241209	N	335810	500	58 억	N	N	N	N
12	20241230	141230	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2820	125	2	4.64	23894645	8621	27.56	2690	2925	2690	3500	1890	2695	2771.68	2390	3015	2855	2730	2570	2445	2792	2507	58	805	500	1770	5	1	11614526	328	-7.29	1.02	12	0.07	-387.00	2758.00	6350	20240216	-55.59	2600	20241209	8.46	6350	-55.59	20240216	2600	8.46	20241209	6350	-55.59	20240216	2600	8.46	20241209	N	335810	500	58 억	N	N	N	N
13	20241230	131231	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2845	150	2	5.57	22956750	8289	26.50	2690	2925	2690	3500	1890	2695	2769.54	2364	3015	2855	2730	2570	2445	2792	2507	58	805	500	1770	5	1	11614526	330	-7.35	1.03	12	0.07	-387.00	2758.00	6350	20240216	-55.20	2600	20241209	9.42	6350	-55.20	20240216	2600	9.42	20241209	6350	-55.20	20240216	2600	9.42	20241209	N	335810	500	58 억	N	N	N	N
14	20241230	121227	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2780	85	2	3.15	18237320	6611	21.13	2690	2780	2690	3500	1890	2695	2758.63	1871	3015	2855	2730	2570	2445	2792	2507	58	805	500	1770	5	1	11614526	323	-7.18	1.01	12	0.06	-387.00	2758.00	6350	20240216	-56.22	2600	20241209	6.92	6350	-56.22	20240216	2600	6.92	20241209	6350	-56.22	20240216	2600	6.92	20241209	N	335810	500	58 억	N	N	N	N
15	20241230	111228	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2760	65	2	2.41	9043850	3285	10.50	2690	2780	2690	3500	1890	2695	2753.07	-185	3015	2855	2730	2570	2445	2792	2507	58	805	500	1770	5	1	11614526	321	-7.13	1.00	12	0.03	-387.00	2758.00	6350	20240216	-56.54	2600	20241209	6.15	6350	-56.54	20240216	2600	6.15	20241209	6350	-56.54	20240216	2600	6.15	20241209	N	335810	500	58 억	N	N	N	N
16	20241230	101228	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2770	75	2	2.78	1968180	722	2.31	2690	2780	2690	3500	1890	2695	2726.01	-13	3015	2855	2730	2570	2445	2792	2507	58	805	500	1770	5	1	11614526	322	-7.16	1.00	12	0.01	-387.00	2758.00	6350	20240216	-56.38	2600	20241209	6.54	6350	-56.38	20240216	2600	6.54	20241209	6350	-56.38	20240216	2600	6.54	20241209	N	335810	500	58 억	N	N	N	N
17	20241230	091231	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2725	30	2	1.11	428035	159	0.51	2690	2725	2690	3500	1890	2695	2692.04	0	3015	2855	2730	2570	2445	2792	2507	58	805	500	1770	5	1	11614526	316	-7.04	0.99	12	0.00	-387.00	2758.00	6350	20240216	-57.09	2600	20241209	4.81	6350	-57.09	20240216	2600	4.81	20241209	6350	-57.09	20240216	2600	4.81	20241209	N	335810	500	58 억	N	N	N	N
18	20241227	161224	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2695	-105	5	-3.75	57195900	21242	235.73	2720	2890	2605	3640	1960	2800	2692.59	724	2993	2896	2838	2741	2683	2867	2712	58	840	500	1840	5	1	11614526	313	-6.96	0.98	12	0.18	-387.00	2758.00	6350	20240216	-57.56	2600	20241209	3.65	6350	-57.56	20240216	2600	3.65	20241209	6350	-57.56	20240216	2600	3.65	20241209	N	335810	500	58 억	N	N	N	N
19	20241227	151222	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2670	-130	5	-4.64	50761755	18854	209.23	2720	2890	2605	3640	1960	2800	2692.36	738	2993	2896	2838	2741	2683	2867	2712	58	840	500	1840	5	1	11614526	310	-6.90	0.97	12	0.16	-387.00	2758.00	6350	20240216	-57.95	2600	20241209	2.69	6350	-57.95	20240216	2600	2.69	20241209	6350	-57.95	20240216	2600	2.69	20241209	N	335810	500	58 억	N	N	N	N
20	20241227	141225	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2690	-110	5	-3.93	45394570	16855	187.05	2720	2890	2605	3640	1960	2800	2693.24	1586	2993	2896	2838	2741	2683	2867	2712	58	840	500	1840	5	1	11614526	312	-6.95	0.98	12	0.15	-387.00	2758.00	6350	20240216	-57.64	2600	20241209	3.46	6350	-57.64	20240216	2600	3.46	20241209	6350	-57.64	20240216	2600	3.46	20241209	N	335810	500	58 억	N	N	N	N
21	20241227	131222	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2700	-100	5	-3.57	36560280	13582	150.73	2720	2890	2605	3640	1960	2800	2691.82	1597	2993	2896	2838	2741	2683	2867	2712	58	840	500	1840	5	1	11614526	314	-6.98	0.98	12	0.12	-387.00	2758.00	6350	20240216	-57.48	2600	20241209	3.85	6350	-57.48	20240216	2600	3.85	20241209	6350	-57.48	20240216	2600	3.85	20241209	N	335810	500	58 억	N	N	N	N
22	20241227	121224	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2615	-185	5	-6.61	26231725	9686	107.49	2720	2890	2615	3640	1960	2800	2708.21	1426	2993	2896	2838	2741	2683	2867	2712	58	840	500	1840	5	1	11614526	304	-6.76	0.95	12	0.08	-387.00	2758.00	6350	20240216	-58.82	2600	20241209	0.58	6350	-58.82	20240216	2600	0.58	20241209	6350	-58.82	20240216	2600	0.58	20241209	N	335810	500	58 억	N	N	N	N
23	20241227	111223	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2750	-50	5	-1.79	10675455	3904	43.32	2720	2890	2710	3640	1960	2800	2734.49	305	2993	2896	2838	2741	2683	2867	2712	58	840	500	1840	5	1	11614526	319	-7.11	1.00	12	0.03	-387.00	2758.00	6350	20240216	-56.69	2600	20241209	5.77	6350	-56.69	20240216	2600	5.77	20241209	6350	-56.69	20240216	2600	5.77	20241209	N	335810	500	58 억	N	N	N	N
24	20241227	101222	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2750	-50	5	-1.79	10163815	3718	41.26	2720	2890	2710	3640	1960	2800	2733.68	416	2993	2896	2838	2741	2683	2867	2712	58	840	500	1840	5	1	11614526	319	-7.11	1.00	12	0.03	-387.00	2758.00	6350	20240216	-56.69	2600	20241209	5.77	6350	-56.69	20240216	2600	5.77	20241209	6350	-56.69	20240216	2600	5.77	20241209	N	335810	500	58 억	N	N	N	N
25	20241227	091228	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2815	15	2	0.54	4203095	1541	17.10	2720	2890	2720	3640	1960	2800	2727.51	-5	2993	2896	2838	2741	2683	2867	2712	58	840	500	1840	5	1	11614526	327	-7.27	1.02	12	0.01	-387.00	2758.00	6350	20240216	-55.67	2600	20241209	8.27	6350	-55.67	20240216	2600	8.27	20241209	6350	-55.67	20240216	2600	8.27	20241209	N	335810	500	58 억	N	N	N	N
26	20241226	161217	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2800	-50	5	-1.75	25403865	9011	42.80	2935	2935	2780	3705	1995	2850	2819.21	-417	2970	2910	2860	2800	2750	2885	2775	58	855	500	1880	5	1	11614526	325	-7.24	1.02	12	0.08	-387.00	2758.00	6350	20240216	-55.91	2600	20241209	7.69	6350	-55.91	20240216	2600	7.69	20241209	6350	-55.91	20240216	2600	7.69	20241209	N	335810	500	58 억	N	N	N	N
27	20241226	151214	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2780	-70	5	-2.46	22795150	8078	38.37	2935	2935	2780	3705	1995	2850	2821.88	-400	2970	2910	2860	2800	2750	2885	2775	58	855	500	1880	5	1	11614526	323	-7.18	1.01	12	0.07	-387.00	2758.00	6350	20240216	-56.22	2600	20241209	6.92	6350	-56.22	20240216	2600	6.92	20241209	6350	-56.22	20240216	2600	6.92	20241209	N	335810	500	58 억	N	N	N	N
28	20241226	141213	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2800	-50	5	-1.75	17955825	6344	30.13	2935	2935	2800	3705	1995	2850	2830.36	-379	2970	2910	2860	2800	2750	2885	2775	58	855	500	1880	5	1	11614526	325	-7.24	1.02	12	0.05	-387.00	2758.00	6350	20240216	-55.91	2600	20241209	7.69	6350	-55.91	20240216	2600	7.69	20241209	6350	-55.91	20240216	2600	7.69	20241209	N	335810	500	58 억	N	N	N	N
29	20241226	131214	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2820	-30	5	-1.05	13957020	4923	23.38	2935	2935	2810	3705	1995	2850	2835.06	-329	2970	2910	2860	2800	2750	2885	2775	58	855	500	1880	5	1	11614526	328	-7.29	1.02	12	0.04	-387.00	2758.00	6350	20240216	-55.59	2600	20241209	8.46	6350	-55.59	20240216	2600	8.46	20241209	6350	-55.59	20240216	2600	8.46	20241209	N	335810	500	58 억	N	N	N	N
30	20241226	121211	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2835	-15	5	-0.53	11533600	4063	19.30	2935	2935	2810	3705	1995	2850	2838.69	-329	2970	2910	2860	2800	2750	2885	2775	58	855	500	1880	5	1	11614526	329	-7.33	1.03	12	0.03	-387.00	2758.00	6350	20240216	-55.35	2600	20241209	9.04	6350	-55.35	20240216	2600	9.04	20241209	6350	-55.35	20240216	2600	9.04	20241209	N	335810	500	58 억	N	N	N	N
31	20241226	111210	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2840	-10	5	-0.35	9180240	3229	15.34	2935	2935	2825	3705	1995	2850	2843.06	-297	2970	2910	2860	2800	2750	2885	2775	58	855	500	1880	5	1	11614526	330	-7.34	1.03	12	0.03	-387.00	2758.00	6350	20240216	-55.28	2600	20241209	9.23	6350	-55.28	20240216	2600	9.23	20241209	6350	-55.28	20240216	2600	9.23	20241209	N	335810	500	58 억	N	N	N	N
32	20241226	101214	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2885	35	2	1.23	2506025	876	4.16	2935	2935	2840	3705	1995	2850	2860.76	-252	2970	2910	2860	2800	2750	2885	2775	58	855	500	1880	5	1	11614526	335	-7.45	1.05	12	0.01	-387.00	2758.00	6350	20240216	-54.57	2600	20241209	10.96	6350	-54.57	20240216	2600	10.96	20241209	6350	-54.57	20240216	2600	10.96	20241209	N	335810	500	58 억	N	N	N	N
33	20241226	091214	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2855	5	2	0.18	132015	46	0.22	2935	2935	2845	3705	1995	2850	2869.89	-16	2970	2910	2860	2800	2750	2885	2775	58	855	500	1880	5	1	11614526	332	-7.38	1.04	12	0.00	-387.00	2758.00	6350	20240216	-55.04	2600	20241209	9.81	6350	-55.04	20240216	2600	9.81	20241209	6350	-55.04	20240216	2600	9.81	20241209	N	335810	500	58 억	N	N	N	N
34	20241224	161213	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2850	-10	5	-0.35	60568185	21053	1204.41	2860	2920	2810	3715	2005	2860	2876.94	-1258	2933	2896	2858	2821	2783	2915	2840	58	855	500	1880	5	1	11614526	331	-7.36	1.03	12	0.18	-387.00	2758.00	6350	20240216	-55.12	2600	20241209	9.62	6350	-55.12	20240216	2600	9.62	20241209	6350	-55.12	20240216	2600	9.62	20241209	N	335810	500	58 억	N	N	N	N
35	20241224	151213	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2875	15	2	0.52	59539335	20692	1183.75	2860	2920	2810	3715	2005	2860	2877.41	-1258	2933	2896	2858	2821	2783	2915	2840	58	855	500	1880	5	1	11614526	334	-7.43	1.04	12	0.18	-387.00	2758.00	6350	20240216	-54.72	2600	20241209	10.58	6350	-54.72	20240216	2600	10.58	20241209	6350	-54.72	20240216	2600	10.58	20241209	N	335810	500	58 억	N	N	N	N
36	20241224	141209	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2860	0	3	0.00	59496190	20677	1182.89	2860	2920	2810	3715	2005	2860	2877.41	-1257	2933	2896	2858	2821	2783	2915	2840	58	855	500	1880	5	1	11614526	332	-7.39	1.04	12	0.18	-387.00	2758.00	6350	20240216	-54.96	2600	20241209	10.00	6350	-54.96	20240216	2600	10.00	20241209	6350	-54.96	20240216	2600	10.00	20241209	N	335810	500	58 억	N	N	N	N
37	20241224	131211	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2845	-15	5	-0.52	22802305	8021	458.87	2860	2900	2810	3715	2005	2860	2842.83	-759	2933	2896	2858	2821	2783	2915	2840	58	855	500	1880	5	1	11614526	330	-7.35	1.03	12	0.07	-387.00	2758.00	6350	20240216	-55.20	2600	20241209	9.42	6350	-55.20	20240216	2600	9.42	20241209	6350	-55.20	20240216	2600	9.42	20241209	N	335810	500	58 억	N	N	N	N
38	20241224	121212	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2830	-30	5	-1.05	13991140	4915	281.18	2860	2900	2810	3715	2005	2860	2846.62	-382	2933	2896	2858	2821	2783	2915	2840	58	855	500	1880	5	1	11614526	329	-7.31	1.03	12	0.04	-387.00	2758.00	6350	20240216	-55.43	2600	20241209	8.85	6350	-55.43	20240216	2600	8.85	20241209	6350	-55.43	20240216	2600	8.85	20241209	N	335810	500	58 억	N	N	N	N
39	20241224	111212	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2835	-25	5	-0.87	12658250	4443	254.18	2860	2900	2830	3715	2005	2860	2849.03	-360	2933	2896	2858	2821	2783	2915	2840	58	855	500	1880	5	1	11614526	329	-7.33	1.03	12	0.04	-387.00	2758.00	6350	20240216	-55.35	2600	20241209	9.04	6350	-55.35	20240216	2600	9.04	20241209	6350	-55.35	20240216	2600	9.04	20241209	N	335810	500	58 억	N	N	N	N
40	20241224	101211	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2835	-25	5	-0.87	12598775	4422	252.97	2860	2900	2830	3715	2005	2860	2849.11	-360	2933	2896	2858	2821	2783	2915	2840	58	855	500	1880	5	1	11614526	329	-7.33	1.03	12	0.04	-387.00	2758.00	6350	20240216	-55.35	2600	20241209	9.04	6350	-55.35	20240216	2600	9.04	20241209	6350	-55.35	20240216	2600	9.04	20241209	N	335810	500	58 억	N	N	N	N
41	20241224	091218	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2855	-5	5	-0.17	5794660	2026	115.90	2860	2900	2855	3715	2005	2860	2860.15	-535	2933	2896	2858	2821	2783	2915	2840	58	855	500	1880	5	1	11614526	332	-7.38	1.04	12	0.02	-387.00	2758.00	6350	20240216	-55.04	2600	20241209	9.81	6350	-55.04	20240216	2600	9.81	20241209	6350	-55.04	20240216	2600	9.81	20241209	N	335810	500	58 억	N	N	N	N
42	20241223	161202	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2860	30	2	1.06	4977035	1748	16.24	2830	2895	2820	3675	1985	2830	2847.27	70	2933	2881	2853	2801	2773	2867	2787	58	845	500	1860	5	1	11614526	332	-7.39	1.04	12	0.02	-387.00	2758.00	6350	20240216	-54.96	2600	20241209	10.00	6350	-54.96	20240216	2600	10.00	20241209	6350	-54.96	20240216	2600	10.00	20241209	N	335810	500	58 억	N	N	N	N
43	20241223	151206	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2855	25	2	0.88	3504210	1230	11.43	2830	2895	2820	3675	1985	2830	2848.95	32	2933	2881	2853	2801	2773	2867	2787	58	845	500	1860	5	1	11614526	332	-7.38	1.04	12	0.01	-387.00	2758.00	6350	20240216	-55.04	2600	20241209	9.81	6350	-55.04	20240216	2600	9.81	20241209	6350	-55.04	20240216	2600	9.81	20241209	N	335810	500	58 억	N	N	N	N
44	20241223	141203	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2865	35	2	1.24	1264145	445	4.14	2830	2895	2820	3675	1985	2830	2840.78	32	2933	2881	2853	2801	2773	2867	2787	58	845	500	1860	5	1	11614526	333	-7.40	1.04	12	0.00	-387.00	2758.00	6350	20240216	-54.88	2600	20241209	10.19	6350	-54.88	20240216	2600	10.19	20241209	6350	-54.88	20240216	2600	10.19	20241209	N	335810	500	58 억	N	N	N	N
45	20241223	131202	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2860	30	2	1.06	1109690	391	3.63	2830	2895	2820	3675	1985	2830	2838.08	-15	2933	2881	2853	2801	2773	2867	2787	58	845	500	1860	5	1	11614526	332	-7.39	1.04	12	0.00	-387.00	2758.00	6350	20240216	-54.96	2600	20241209	10.00	6350	-54.96	20240216	2600	10.00	20241209	6350	-54.96	20240216	2600	10.00	20241209	N	335810	500	58 억	N	N	N	N
46	20241223	121205	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2860	30	2	1.06	1081090	381	3.54	2830	2895	2820	3675	1985	2830	2837.51	-15	2933	2881	2853	2801	2773	2867	2787	58	845	500	1860	5	1	11614526	332	-7.39	1.04	12	0.00	-387.00	2758.00	6350	20240216	-54.96	2600	20241209	10.00	6350	-54.96	20240216	2600	10.00	20241209	6350	-54.96	20240216	2600	10.00	20241209	N	335810	500	58 억	N	N	N	N
47	20241223	111201	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2860	30	2	1.06	1069710	377	3.50	2830	2895	2820	3675	1985	2830	2837.43	-15	2933	2881	2853	2801	2773	2867	2787	58	845	500	1860	5	1	11614526	332	-7.39	1.04	12	0.00	-387.00	2758.00	6350	20240216	-54.96	2600	20241209	10.00	6350	-54.96	20240216	2600	10.00	20241209	6350	-54.96	20240216	2600	10.00	20241209	N	335810	500	58 억	N	N	N	N
48	20241223	101155	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2880	50	2	1.77	880950	311	2.89	2830	2895	2820	3675	1985	2830	2832.64	4	2933	2881	2853	2801	2773	2867	2787	58	845	500	1860	5	1	11614526	334	-7.44	1.04	12	0.00	-387.00	2758.00	6350	20240216	-54.65	2600	20241209	10.77	6350	-54.65	20240216	2600	10.77	20241209	6350	-54.65	20240216	2600	10.77	20241209	N	335810	500	58 억	N	N	N	N
49	20241223	091200	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2890	60	2	2.12	838170	296	2.75	2830	2895	2820	3675	1985	2830	2831.66	4	2933	2881	2853	2801	2773	2867	2787	58	845	500	1860	5	1	11614526	336	-7.47	1.05	12	0.00	-387.00	2758.00	6350	20240216	-54.49	2600	20241209	11.15	6350	-54.49	20240216	2600	11.15	20241209	6350	-54.49	20240216	2600	11.15	20241209	N	335810	500	58 억	N	N	N	N
50	20241220	161155	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2830	-75	5	-2.58	30834345	10761	197.34	2905	2905	2825	3775	2035	2905	2865.38	-242	3071	2987	2911	2827	2751	3030	2870	58	870	500	1910	5	1	11614526	329	-7.31	1.03	12	0.09	-387.00	2758.00	6350	20240216	-55.43	2600	20241209	8.85	6350	-55.43	20240216	2600	8.85	20241209	6350	-55.43	20240216	2600	8.85	20241209	N	335810	500	58 억	N	N	N	N
51	20241220	151159	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2850	-55	5	-1.89	29031635	10124	185.66	2905	2905	2825	3775	2035	2905	2867.61	-242	3071	2987	2911	2827	2751	3030	2870	58	870	500	1910	5	1	11614526	331	-7.36	1.03	12	0.09	-387.00	2758.00	6350	20240216	-55.12	2600	20241209	9.62	6350	-55.12	20240216	2600	9.62	20241209	6350	-55.12	20240216	2600	9.62	20241209	N	335810	500	58 억	N	N	N	N
52	20241220	141156	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2860	-45	5	-1.55	28230440	9842	180.49	2905	2905	2825	3775	2035	2905	2868.36	-272	3071	2987	2911	2827	2751	3030	2870	58	870	500	1910	5	1	11614526	332	-7.39	1.04	12	0.08	-387.00	2758.00	6350	20240216	-54.96	2600	20241209	10.00	6350	-54.96	20240216	2600	10.00	20241209	6350	-54.96	20240216	2600	10.00	20241209	N	335810	500	58 억	N	N	N	N
53	20241220	131155	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2895	-10	5	-0.34	17356845	6038	110.73	2905	2905	2825	3775	2035	2905	2874.60	-267	3071	2987	2911	2827	2751	3030	2870	58	870	500	1910	5	1	11614526	336	-7.48	1.05	12	0.05	-387.00	2758.00	6350	20240216	-54.41	2600	20241209	11.35	6350	-54.41	20240216	2600	11.35	20241209	6350	-54.41	20240216	2600	11.35	20241209	N	335810	500	58 억	N	N	N	N
54	20241220	121154	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2880	-25	5	-0.86	16489950	5737	105.21	2905	2905	2825	3775	2035	2905	2874.32	-267	3071	2987	2911	2827	2751	3030	2870	58	870	500	1910	5	1	11614526	334	-7.44	1.04	12	0.05	-387.00	2758.00	6350	20240216	-54.65	2600	20241209	10.77	6350	-54.65	20240216	2600	10.77	20241209	6350	-54.65	20240216	2600	10.77	20241209	N	335810	500	58 억	N	N	N	N
55	20241220	111154	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2885	-20	5	-0.69	11581150	4037	74.03	2905	2905	2825	3775	2035	2905	2868.75	-210	3071	2987	2911	2827	2751	3030	2870	58	870	500	1910	5	1	11614526	335	-7.45	1.05	12	0.03	-387.00	2758.00	6350	20240216	-54.57	2600	20241209	10.96	6350	-54.57	20240216	2600	10.96	20241209	6350	-54.57	20240216	2600	10.96	20241209	N	335810	500	58 억	N	N	N	N
56	20241220	101155	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2875	-30	5	-1.03	5332485	1871	34.31	2905	2905	2825	3775	2035	2905	2850.07	70	3071	2987	2911	2827	2751	3030	2870	58	870	500	1910	5	1	11614526	334	-7.43	1.04	12	0.02	-387.00	2758.00	6350	20240216	-54.72	2600	20241209	10.58	6350	-54.72	20240216	2600	10.58	20241209	6350	-54.72	20240216	2600	10.58	20241209	N	335810	500	58 억	N	N	N	N
57	20241220	091157	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2890	-15	5	-0.52	473840	164	3.01	2905	2905	2885	3775	2035	2905	2889.27	-129	3071	2987	2911	2827	2751	3030	2870	58	870	500	1910	5	1	11614526	336	-7.47	1.05	12	0.00	-387.00	2758.00	6350	20240216	-54.49	2600	20241209	11.15	6350	-54.49	20240216	2600	11.15	20241209	6350	-54.49	20240216	2600	11.15	20241209	N	335810	500	58 억	N	N	N	N
58	20241219	161152	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2905	-30	5	-1.02	15935160	5453	27.99	2885	2995	2835	3815	2055	2935	2922.27	-2467	3028	2981	2893	2846	2758	2937	2802	58	880	500	1930	5	1	11614526	337	-7.51	1.05	12	0.05	-387.00	2758.00	6350	20240216	-54.25	2600	20241209	11.73	6350	-54.25	20240216	2600	11.73	20241209	6350	-54.25	20240216	2600	11.73	20241209	N	335810	500	58 억	N	N	N	N
59	20241219	151150	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2905	-30	5	-1.02	15877060	5433	27.89	2885	2995	2835	3815	2055	2935	2922.34	-2467	3028	2981	2893	2846	2758	2937	2802	58	880	500	1930	5	1	11614526	337	-7.51	1.05	12	0.05	-387.00	2758.00	6350	20240216	-54.25	2600	20241209	11.73	6350	-54.25	20240216	2600	11.73	20241209	6350	-54.25	20240216	2600	11.73	20241209	N	335810	500	58 억	N	N	N	N
60	20241219	141152	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2905	-30	5	-1.02	15668040	5361	27.52	2885	2995	2835	3815	2055	2935	2922.60	-2467	3028	2981	2893	2846	2758	2937	2802	58	880	500	1930	5	1	11614526	337	-7.51	1.05	12	0.05	-387.00	2758.00	6350	20240216	-54.25	2600	20241209	11.73	6350	-54.25	20240216	2600	11.73	20241209	6350	-54.25	20240216	2600	11.73	20241209	N	335810	500	58 억	N	N	N	N
61	20241219	131151	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2925	-10	5	-0.34	14457375	4945	25.38	2885	2995	2835	3815	2055	2935	2923.63	-2424	3028	2981	2893	2846	2758	2937	2802	58	880	500	1930	5	1	11614526	340	-7.56	1.06	12	0.04	-387.00	2758.00	6350	20240216	-53.94	2600	20241209	12.50	6350	-53.94	20240216	2600	12.50	20241209	6350	-53.94	20240216	2600	12.50	20241209	N	335810	500	58 억	N	N	N	N
62	20241219	121153	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2925	-10	5	-0.34	14419350	4932	25.32	2885	2995	2835	3815	2055	2935	2923.63	-2424	3028	2981	2893	2846	2758	2937	2802	58	880	500	1930	5	1	11614526	340	-7.56	1.06	12	0.04	-387.00	2758.00	6350	20240216	-53.94	2600	20241209	12.50	6350	-53.94	20240216	2600	12.50	20241209	6350	-53.94	20240216	2600	12.50	20241209	N	335810	500	58 억	N	N	N	N
63	20241219	111149	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2895	-40	5	-1.36	10775750	3679	18.88	2885	2995	2835	3815	2055	2935	2928.99	-2619	3028	2981	2893	2846	2758	2937	2802	58	880	500	1930	5	1	11614526	336	-7.48	1.05	12	0.03	-387.00	2758.00	6350	20240216	-54.41	2600	20241209	11.35	6350	-54.41	20240216	2600	11.35	20241209	6350	-54.41	20240216	2600	11.35	20241209	N	335810	500	58 억	N	N	N	N
64	20241219	101143	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2945	10	2	0.34	10079180	3435	17.63	2885	2995	2880	3815	2055	2935	2934.26	-2578	3028	2981	2893	2846	2758	2937	2802	58	880	500	1930	5	1	11614526	342	-7.61	1.07	12	0.03	-387.00	2758.00	6350	20240216	-53.62	2600	20241209	13.27	6350	-53.62	20240216	2600	13.27	20241209	6350	-53.62	20240216	2600	13.27	20241209	N	335810	500	58 억	N	N	N	N
65	20241219	091153	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2885	-50	5	-1.70	34620	12	0.06	2885	2885	2885	3815	2055	2935	2885.00	-12	3028	2981	2893	2846	2758	2937	2802	58	880	500	1930	5	1	11614526	335	-7.45	1.05	12	0.00	-387.00	2758.00	6350	20240216	-54.57	2600	20241209	10.96	6350	-54.57	20240216	2600	10.96	20241209	6350	-54.57	20240216	2600	10.96	20241209	N	335810	500	58 억	N	N	N	N
66	20241218	161146	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2935	-5	5	-0.17	56074845	19482	484.27	2940	2940	2805	3820	2060	2940	2878.29	-461	3003	2971	2938	2906	2873	2955	2890	58	880	500	1940	5	1	11614526	341	-7.58	1.06	12	0.17	-387.00	2758.00	6350	20240216	-53.78	2600	20241209	12.88	6350	-53.78	20240216	2600	12.88	20241209	6350	-53.78	20240216	2600	12.88	20241209	N	335810	500	58 억	N	N	N	N
67	20241218	151151	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2935	-5	5	-0.17	55191410	19181	476.78	2940	2940	2805	3820	2060	2940	2877.40	-460	3003	2971	2938	2906	2873	2955	2890	58	880	500	1940	5	1	11614526	341	-7.58	1.06	12	0.17	-387.00	2758.00	6350	20240216	-53.78	2600	20241209	12.88	6350	-53.78	20240216	2600	12.88	20241209	6350	-53.78	20240216	2600	12.88	20241209	N	335810	500	58 억	N	N	N	N
68	20241218	141147	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2910	-30	5	-1.02	50676140	17631	438.26	2940	2940	2805	3820	2060	2940	2874.26	-680	3003	2971	2938	2906	2873	2955	2890	58	880	500	1940	5	1	11614526	338	-7.52	1.06	12	0.15	-387.00	2758.00	6350	20240216	-54.17	2600	20241209	11.92	6350	-54.17	20240216	2600	11.92	20241209	6350	-54.17	20240216	2600	11.92	20241209	N	335810	500	58 억	N	N	N	N
69	20241218	131150	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2885	-55	5	-1.87	41218130	14353	356.77	2940	2940	2805	3820	2060	2940	2871.74	-333	3003	2971	2938	2906	2873	2955	2890	58	880	500	1940	5	1	11614526	335	-7.45	1.05	12	0.12	-387.00	2758.00	6350	20240216	-54.57	2600	20241209	10.96	6350	-54.57	20240216	2600	10.96	20241209	6350	-54.57	20240216	2600	10.96	20241209	N	335810	500	58 억	N	N	N	N
70	20241218	121142	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2905	-35	5	-1.19	4457840	1531	38.06	2940	2940	2900	3820	2060	2940	2911.72	-463	3003	2971	2938	2906	2873	2955	2890	58	880	500	1940	5	1	11614526	337	-7.51	1.05	12	0.01	-387.00	2758.00	6350	20240216	-54.25	2600	20241209	11.73	6350	-54.25	20240216	2600	11.73	20241209	6350	-54.25	20240216	2600	11.73	20241209	N	335810	500	58 억	N	N	N	N
71	20241218	111143	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2905	-35	5	-1.19	4347445	1493	37.11	2940	2940	2900	3820	2060	2940	2911.89	-463	3003	2971	2938	2906	2873	2955	2890	58	880	500	1940	5	1	11614526	337	-7.51	1.05	12	0.01	-387.00	2758.00	6350	20240216	-54.25	2600	20241209	11.73	6350	-54.25	20240216	2600	11.73	20241209	6350	-54.25	20240216	2600	11.73	20241209	N	335810	500	58 억	N	N	N	N
72	20241218	101149	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2910	-30	5	-1.02	3253375	1117	27.77	2940	2940	2900	3820	2060	2940	2912.60	-447	3003	2971	2938	2906	2873	2955	2890	58	880	500	1940	5	1	11614526	338	-7.52	1.06	12	0.01	-387.00	2758.00	6350	20240216	-54.17	2600	20241209	11.92	6350	-54.17	20240216	2600	11.92	20241209	6350	-54.17	20240216	2600	11.92	20241209	N	335810	500	58 억	N	N	N	N
73	20241218	091153	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2925	-15	5	-0.51	1123890	386	9.59	2940	2940	2910	3820	2060	2940	2911.63	-345	3003	2971	2938	2906	2873	2955	2890	58	880	500	1940	5	1	11614526	340	-7.56	1.06	12	0.00	-387.00	2758.00	6350	20240216	-53.94	2600	20241209	12.50	6350	-53.94	20240216	2600	12.50	20241209	6350	-53.94	20240216	2600	12.50	20241209	N	335810	500	58 억	N	N	N	N
74	20241217	161144	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2940	-5	5	-0.17	9964400	3404	12.33	2950	2970	2905	3825	2065	2945	2927.26	-130	3061	3002	2941	2882	2821	3032	2912	58	880	500	1940	5	1	11614526	341	-7.60	1.07	12	0.03	-387.00	2758.00	6350	20240216	-53.70	2600	20241209	13.08	6350	-53.70	20240216	2600	13.08	20241209	6350	-53.70	20240216	2600	13.08	20241209	N	335810	500	58 억	N	N	N	N
75	20241217	151149	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2920	-25	5	-0.85	9082400	3104	11.25	2950	2970	2905	3825	2065	2945	2926.03	-130	3061	3002	2941	2882	2821	3032	2912	58	880	500	1940	5	1	11614526	339	-7.55	1.06	12	0.03	-387.00	2758.00	6350	20240216	-54.02	2600	20241209	12.31	6350	-54.02	20240216	2600	12.31	20241209	6350	-54.02	20240216	2600	12.31	20241209	N	335810	500	58 억	N	N	N	N
76	20241217	141140	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2915	-30	5	-1.02	8945390	3057	11.08	2950	2970	2905	3825	2065	2945	2926.20	-173	3061	3002	2941	2882	2821	3032	2912	58	880	500	1940	5	1	11614526	339	-7.53	1.06	12	0.03	-387.00	2758.00	6350	20240216	-54.09	2600	20241209	12.12	6350	-54.09	20240216	2600	12.12	20241209	6350	-54.09	20240216	2600	12.12	20241209	N	335810	500	58 억	N	N	N	N
77	20241217	131135	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2910	-35	5	-1.19	7585230	2589	9.38	2950	2970	2905	3825	2065	2945	2929.79	-366	3061	3002	2941	2882	2821	3032	2912	58	880	500	1940	5	1	11614526	338	-7.52	1.06	12	0.02	-387.00	2758.00	6350	20240216	-54.17	2600	20241209	11.92	6350	-54.17	20240216	2600	11.92	20241209	6350	-54.17	20240216	2600	11.92	20241209	N	335810	500	58 억	N	N	N	N
78	20241217	121105	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2920	-25	5	-0.85	6450600	2199	7.97	2950	2970	2920	3825	2065	2945	2933.42	-355	3061	3002	2941	2882	2821	3032	2912	58	880	500	1940	5	1	11614526	339	-7.55	1.06	12	0.02	-387.00	2758.00	6350	20240216	-54.02	2600	20241209	12.31	6350	-54.02	20240216	2600	12.31	20241209	6350	-54.02	20240216	2600	12.31	20241209	N	335810	500	58 억	N	N	N	N
79	20241217	111124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2935	-10	5	-0.34	6155270	2098	7.60	2950	2970	2920	3825	2065	2945	2933.88	-361	3061	3002	2941	2882	2821	3032	2912	58	880	500	1940	5	1	11614526	341	-7.58	1.06	12	0.02	-387.00	2758.00	6350	20240216	-53.78	2600	20241209	12.88	6350	-53.78	20240216	2600	12.88	20241209	6350	-53.78	20240216	2600	12.88	20241209	N	335810	500	58 억	N	N	N	N
80	20241217	101130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2945	0	3	0.00	5220355	1778	6.44	2950	2970	2920	3825	2065	2945	2936.08	-351	3061	3002	2941	2882	2821	3032	2912	58	880	500	1940	5	1	11614526	342	-7.61	1.07	12	0.02	-387.00	2758.00	6350	20240216	-53.62	2600	20241209	13.27	6350	-53.62	20240216	2600	13.27	20241209	6350	-53.62	20240216	2600	13.27	20241209	N	335810	500	58 억	N	N	N	N
81	20241217	091146	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2965	20	2	0.68	324540	110	0.40	2950	2970	2945	3825	2065	2945	2950.36	-38	3061	3002	2941	2882	2821	3032	2912	58	880	500	1940	5	1	11614526	344	-7.66	1.08	12	0.00	-387.00	2758.00	6350	20240216	-53.31	2600	20241209	14.04	6350	-53.31	20240216	2600	14.04	20241209	6350	-53.31	20240216	2600	14.04	20241209	N	335810	500	58 억	N	N	N	N
82	20241216	161136	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2945	25	2	0.86	81089950	27600	189.31	2890	3000	2880	3795	2045	2920	2938.04	6015	3003	2961	2893	2851	2783	2982	2872	58	875	500	1920	5	1	11614526	342	-7.61	1.07	12	0.24	-387.00	2758.00	6350	20240216	-53.62	2600	20241209	13.27	6350	-53.62	20240216	2600	13.27	20241209	6350	-53.62	20240216	2600	13.27	20241209	N	335810	500	58 억	N	N	N	N
83	20241216	151146	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2930	10	2	0.34	80395140	27364	187.69	2890	3000	2880	3795	2045	2920	2937.99	6028	3003	2961	2893	2851	2783	2982	2872	58	875	500	1920	5	1	11614526	340	-7.57	1.06	12	0.24	-387.00	2758.00	6350	20240216	-53.86	2600	20241209	12.69	6350	-53.86	20240216	2600	12.69	20241209	6350	-53.86	20240216	2600	12.69	20241209	N	335810	500	58 억	N	N	N	N
84	20241216	141144	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2945	25	2	0.86	65847025	22391	153.58	2890	3000	2880	3795	2045	2920	2940.78	3583	3003	2961	2893	2851	2783	2982	2872	58	875	500	1920	5	1	11614526	342	-7.61	1.07	12	0.19	-387.00	2758.00	6350	20240216	-53.62	2600	20241209	13.27	6350	-53.62	20240216	2600	13.27	20241209	6350	-53.62	20240216	2600	13.27	20241209	N	335810	500	58 억	N	N	N	N
85	20241216	131146	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2950	30	2	1.03	46161455	15679	107.55	2890	3000	2880	3795	2045	2920	2944.16	3136	3003	2961	2893	2851	2783	2982	2872	58	875	500	1920	5	1	11614526	343	-7.62	1.07	12	0.13	-387.00	2758.00	6350	20240216	-53.54	2600	20241209	13.46	6350	-53.54	20240216	2600	13.46	20241209	6350	-53.54	20240216	2600	13.46	20241209	N	335810	500	58 억	N	N	N	N
86	20241216	121144	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2955	35	2	1.20	39037135	13272	91.04	2890	3000	2880	3795	2045	2920	2941.32	1508	3003	2961	2893	2851	2783	2982	2872	58	875	500	1920	5	1	11614526	343	-7.64	1.07	12	0.11	-387.00	2758.00	6350	20240216	-53.46	2600	20241209	13.65	6350	-53.46	20240216	2600	13.65	20241209	6350	-53.46	20240216	2600	13.65	20241209	N	335810	500	58 억	N	N	N	N
87	20241216	111144	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2995	75	2	2.57	29216350	9958	68.30	2890	3000	2880	3795	2045	2920	2933.96	1592	3003	2961	2893	2851	2783	2982	2872	58	875	500	1920	5	1	11614526	348	-7.74	1.09	12	0.09	-387.00	2758.00	6350	20240216	-52.83	2600	20241209	15.19	6350	-52.83	20240216	2600	15.19	20241209	6350	-52.83	20240216	2600	15.19	20241209	N	335810	500	58 억	N	N	N	N
88	20241216	101145	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2930	10	2	0.34	8025200	2765	18.97	2890	2935	2880	3795	2045	2920	2902.42	815	3003	2961	2893	2851	2783	2982	2872	58	875	500	1920	5	1	11614526	340	-7.57	1.06	12	0.02	-387.00	2758.00	6350	20240216	-53.86	2600	20241209	12.69	6350	-53.86	20240216	2600	12.69	20241209	6350	-53.86	20240216	2600	12.69	20241209	N	335810	500	58 억	N	N	N	N
89	20241216	091145	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2925	5	2	0.17	397320	137	0.94	2890	2935	2890	3795	2045	2920	2900.15	22	3003	2961	2893	2851	2783	2982	2872	58	875	500	1920	5	1	11614526	340	-7.56	1.06	12	0.00	-387.00	2758.00	6350	20240216	-53.94	2600	20241209	12.50	6350	-53.94	20240216	2600	12.50	20241209	6350	-53.94	20240216	2600	12.50	20241209	N	335810	500	58 억	N	N	N	N
90	20241213	161136	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2920	70	2	2.46	42376745	14573	143.85	2825	2935	2825	3705	1995	2850	2907.89	1780	2956	2902	2851	2797	2746	2877	2772	58	855	500	1880	5	1	11614526	339	-7.55	1.06	12	0.13	-387.00	2758.00	6350	20240216	-54.02	2600	20241209	12.31	6350	-54.02	20240216	2600	12.31	20241209	6350	-54.02	20240216	2600	12.31	20241209	N	335810	500	58 억	N	N	N	N
91	20241213	151142	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2925	75	2	2.63	42332930	14558	143.70	2825	2935	2825	3705	1995	2850	2907.88	1780	2956	2902	2851	2797	2746	2877	2772	58	855	500	1880	5	1	11614526	340	-7.56	1.06	12	0.13	-387.00	2758.00	6350	20240216	-53.94	2600	20241209	12.50	6350	-53.94	20240216	2600	12.50	20241209	6350	-53.94	20240216	2600	12.50	20241209	N	335810	500	58 억	N	N	N	N
92	20241213	141142	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2925	75	2	2.63	37492510	12903	127.36	2825	2930	2825	3705	1995	2850	2905.72	1699	2956	2902	2851	2797	2746	2877	2772	58	855	500	1880	5	1	11614526	340	-7.56	1.06	12	0.11	-387.00	2758.00	6350	20240216	-53.94	2600	20241209	12.50	6350	-53.94	20240216	2600	12.50	20241209	6350	-53.94	20240216	2600	12.50	20241209	N	335810	500	58 억	N	N	N	N
93	20241213	131143	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2930	80	2	2.81	36590080	12593	124.30	2825	2930	2825	3705	1995	2850	2905.59	1689	2956	2902	2851	2797	2746	2877	2772	58	855	500	1880	5	1	11614526	340	-7.57	1.06	12	0.11	-387.00	2758.00	6350	20240216	-53.86	2600	20241209	12.69	6350	-53.86	20240216	2600	12.69	20241209	6350	-53.86	20240216	2600	12.69	20241209	N	335810	500	58 억	N	N	N	N
94	20241213	121142	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2930	80	2	2.81	34066310	11727	115.75	2825	2930	2825	3705	1995	2850	2904.95	826	2956	2902	2851	2797	2746	2877	2772	58	855	500	1880	5	1	11614526	340	-7.57	1.06	12	0.10	-387.00	2758.00	6350	20240216	-53.86	2600	20241209	12.69	6350	-53.86	20240216	2600	12.69	20241209	6350	-53.86	20240216	2600	12.69	20241209	N	335810	500	58 억	N	N	N	N
95	20241213	111140	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2885	35	2	1.23	18759925	6479	63.95	2825	2925	2825	3705	1995	2850	2895.50	323	2956	2902	2851	2797	2746	2877	2772	58	855	500	1880	5	1	11614526	335	-7.45	1.05	12	0.06	-387.00	2758.00	6350	20240216	-54.57	2600	20241209	10.96	6350	-54.57	20240216	2600	10.96	20241209	6350	-54.57	20240216	2600	10.96	20241209	N	335810	500	58 억	N	N	N	N
96	20241213	101133	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2865	15	2	0.53	10076655	3474	34.29	2825	2925	2825	3705	1995	2850	2900.59	-36	2956	2902	2851	2797	2746	2877	2772	58	855	500	1880	5	1	11614526	333	-7.40	1.04	12	0.03	-387.00	2758.00	6350	20240216	-54.88	2600	20241209	10.19	6350	-54.88	20240216	2600	10.19	20241209	6350	-54.88	20240216	2600	10.19	20241209	N	335810	500	58 억	N	N	N	N
97	20241213	091134	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2875	25	2	0.88	1223380	430	4.24	2825	2925	2825	3705	1995	2850	2845.07	-28	2956	2902	2851	2797	2746	2877	2772	58	855	500	1880	5	1	11614526	334	-7.43	1.04	12	0.00	-387.00	2758.00	6350	20240216	-54.72	2600	20241209	10.58	6350	-54.72	20240216	2600	10.58	20241209	6350	-54.72	20240216	2600	10.58	20241209	N	335810	500	58 억	N	N	N	N
98	20241212	161140	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2850	-5	5	-0.18	27402040	9674	90.76	2895	2905	2800	3710	2000	2855	2832.36	782	2951	2902	2836	2787	2721	2927	2812	58	855	500	1880	5	1	11614526	331	-7.36	1.03	12	0.08	-387.00	2758.00	6350	20240216	-55.12	2600	20241209	9.62	6350	-55.12	20240216	2600	9.62	20241209	6350	-55.12	20240216	2600	9.62	20241209	N	335810	500	58 억	N	N	N	N
99	20241212	151134	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2840	-15	5	-0.53	26327590	9297	87.22	2895	2905	2800	3710	2000	2855	2831.84	864	2951	2902	2836	2787	2721	2927	2812	58	855	500	1880	5	1	11614526	330	-7.34	1.03	12	0.08	-387.00	2758.00	6350	20240216	-55.28	2600	20241209	9.23	6350	-55.28	20240216	2600	9.23	20241209	6350	-55.28	20240216	2600	9.23	20241209	N	335810	500	58 억	N	N	N	N
100	20241212	141131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2855	0	3	0.00	20934795	7393	69.36	2895	2905	2800	3710	2000	2855	2831.70	255	2951	2902	2836	2787	2721	2927	2812	58	855	500	1880	5	1	11614526	332	-7.38	1.04	12	0.06	-387.00	2758.00	6350	20240216	-55.04	2600	20241209	9.81	6350	-55.04	20240216	2600	9.81	20241209	6350	-55.04	20240216	2600	9.81	20241209	N	335810	500	58 억	N	N	N	N
101	20241212	131120	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2820	-35	5	-1.23	8224360	2902	27.23	2895	2905	2805	3710	2000	2855	2834.03	-200	2951	2902	2836	2787	2721	2927	2812	58	855	500	1880	5	1	11614526	328	-7.29	1.02	12	0.02	-387.00	2758.00	6350	20240216	-55.59	2600	20241209	8.46	6350	-55.59	20240216	2600	8.46	20241209	6350	-55.59	20240216	2600	8.46	20241209	N	335810	500	58 억	N	N	N	N
102	20241212	121114	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2820	-35	5	-1.23	7793640	2749	25.79	2895	2905	2805	3710	2000	2855	2835.08	-190	2951	2902	2836	2787	2721	2927	2812	58	855	500	1880	5	1	11614526	328	-7.29	1.02	12	0.02	-387.00	2758.00	6350	20240216	-55.59	2600	20241209	8.46	6350	-55.59	20240216	2600	8.46	20241209	6350	-55.59	20240216	2600	8.46	20241209	N	335810	500	58 억	N	N	N	N
103	20241212	111125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2830	-25	5	-0.88	4634055	1627	15.26	2895	2905	2820	3710	2000	2855	2848.22	-192	2951	2902	2836	2787	2721	2927	2812	58	855	500	1880	5	1	11614526	329	-7.31	1.03	12	0.01	-387.00	2758.00	6350	20240216	-55.43	2600	20241209	8.85	6350	-55.43	20240216	2600	8.85	20241209	6350	-55.43	20240216	2600	8.85	20241209	N	335810	500	58 억	N	N	N	N
104	20241212	101123	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2835	-20	5	-0.70	2696675	944	8.86	2895	2905	2820	3710	2000	2855	2856.65	-202	2951	2902	2836	2787	2721	2927	2812	58	855	500	1880	5	1	11614526	329	-7.33	1.03	12	0.01	-387.00	2758.00	6350	20240216	-55.35	2600	20241209	9.04	6350	-55.35	20240216	2600	9.04	20241209	6350	-55.35	20240216	2600	9.04	20241209	N	335810	500	58 억	N	N	N	N
105	20241212	091133	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2895	40	2	1.40	734560	254	2.38	2895	2895	2875	3710	2000	2855	2891.97	-180	2951	2902	2836	2787	2721	2927	2812	58	855	500	1880	5	1	11614526	336	-7.48	1.05	12	0.00	-387.00	2758.00	6350	20240216	-54.41	2600	20241209	11.35	6350	-54.41	20240216	2600	11.35	20241209	6350	-54.41	20240216	2600	11.35	20241209	N	335810	500	58 억	N	N	N	N
106	20241211	161127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2855	85	2	3.07	29195105	10299	96.99	2835	2885	2770	3600	1940	2770	2833.70	946	2890	2830	2715	2655	2540	2860	2685	58	830	500	1820	5	1	11614526	332	-7.38	1.04	12	0.09	-387.00	2758.00	6350	20240216	-55.04	2600	20241209	9.81	6350	-55.04	20240216	2600	9.81	20241209	6350	-55.04	20240216	2600	9.81	20241209	N	335810	500	58 억	N	N	N	N
107	20241211	151052	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2870	100	2	3.61	26984835	9525	89.70	2835	2885	2770	3600	1940	2770	2833.05	724	2890	2830	2715	2655	2540	2860	2685	58	830	500	1820	5	1	11614526	333	-7.42	1.04	12	0.08	-387.00	2758.00	6350	20240216	-54.80	2600	20241209	10.38	6350	-54.80	20240216	2600	10.38	20241209	6350	-54.80	20240216	2600	10.38	20241209	N	335810	500	58 억	N	N	N	N
108	20241211	141135	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2865	95	2	3.43	25588450	9039	85.12	2835	2880	2770	3600	1940	2770	2830.89	609	2890	2830	2715	2655	2540	2860	2685	58	830	500	1820	5	1	11614526	333	-7.40	1.04	12	0.08	-387.00	2758.00	6350	20240216	-54.88	2600	20241209	10.19	6350	-54.88	20240216	2600	10.19	20241209	6350	-54.88	20240216	2600	10.19	20241209	N	335810	500	58 억	N	N	N	N
109	20241211	131136	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2860	90	2	3.25	23921245	8455	79.62	2835	2880	2770	3600	1940	2770	2829.24	609	2890	2830	2715	2655	2540	2860	2685	58	830	500	1820	5	1	11614526	332	-7.39	1.04	12	0.07	-387.00	2758.00	6350	20240216	-54.96	2600	20241209	10.00	6350	-54.96	20240216	2600	10.00	20241209	6350	-54.96	20240216	2600	10.00	20241209	N	335810	500	58 억	N	N	N	N
110	20241211	121138	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2855	85	2	3.07	14330845	5081	47.85	2835	2865	2770	3600	1940	2770	2820.48	411	2890	2830	2715	2655	2540	2860	2685	58	830	500	1820	5	1	11614526	332	-7.38	1.04	12	0.04	-387.00	2758.00	6350	20240216	-55.04	2600	20241209	9.81	6350	-55.04	20240216	2600	9.81	20241209	6350	-55.04	20240216	2600	9.81	20241209	N	335810	500	58 억	N	N	N	N
111	20241211	111132	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2830	60	2	2.17	9550800	3396	31.98	2835	2835	2770	3600	1940	2770	2812.37	352	2890	2830	2715	2655	2540	2860	2685	58	830	500	1820	5	1	11614526	329	-7.31	1.03	12	0.03	-387.00	2758.00	6350	20240216	-55.43	2600	20241209	8.85	6350	-55.43	20240216	2600	8.85	20241209	6350	-55.43	20240216	2600	8.85	20241209	N	335810	500	58 억	N	N	N	N
112	20241211	101134	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2830	60	2	2.17	6095110	2169	20.43	2835	2835	2770	3600	1940	2770	2810.10	-48	2890	2830	2715	2655	2540	2860	2685	58	830	500	1820	5	1	11614526	329	-7.31	1.03	12	0.02	-387.00	2758.00	6350	20240216	-55.43	2600	20241209	8.85	6350	-55.43	20240216	2600	8.85	20241209	6350	-55.43	20240216	2600	8.85	20241209	N	335810	500	58 억	N	N	N	N
113	20241211	091139	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2775	5	2	0.18	1399910	503	4.74	2835	2835	2770	3600	1940	2770	2783.12	-1	2890	2830	2715	2655	2540	2860	2685	58	830	500	1820	5	1	11614526	322	-7.17	1.01	12	0.00	-387.00	2758.00	6350	20240216	-56.30	2600	20241209	6.73	6350	-56.30	20240216	2600	6.73	20241209	6350	-56.30	20240216	2600	6.73	20241209	N	335810	500	58 억	N	N	N	N
114	20241210	161123	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2770	120	2	4.53	28791355	10619	56.74	2605	2775	2600	3445	1855	2650	2711.31	4347	2883	2766	2683	2566	2483	2725	2525	58	795	500	1740	5	1	11614526	322	-7.16	1.00	12	0.09	-387.00	2758.00	6350	20240216	-56.38	2600	20241210	6.54	6350	-56.38	20240216	2600	6.54	20241210	6350	-56.38	20240216	2600	6.54	20241210	N	335810	500	58 억	N	N	N	N
115	20241210	151126	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2770	120	2	4.53	27068300	9995	53.41	2605	2775	2600	3445	1855	2650	2708.18	3750	2883	2766	2683	2566	2483	2725	2525	58	795	500	1740	5	1	11614526	322	-7.16	1.00	12	0.09	-387.00	2758.00	6350	20240216	-56.38	2600	20241210	6.54	6350	-56.38	20240216	2600	6.54	20241210	6350	-56.38	20240216	2600	6.54	20241210	N	335810	500	58 억	N	N	N	N
116	20241210	141126	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2740	90	2	3.40	22827655	8457	45.19	2605	2770	2600	3445	1855	2650	2699.26	3325	2883	2766	2683	2566	2483	2725	2525	58	795	500	1740	5	1	11614526	318	-7.08	0.99	12	0.07	-387.00	2758.00	6350	20240216	-56.85	2600	20241210	5.38	6350	-56.85	20240216	2600	5.38	20241210	6350	-56.85	20240216	2600	5.38	20241210	N	335810	500	58 억	N	N	N	N
117	20241210	131128	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2745	95	2	3.58	21011040	7794	41.65	2605	2770	2600	3445	1855	2650	2695.80	3387	2883	2766	2683	2566	2483	2725	2525	58	795	500	1740	5	1	11614526	319	-7.09	1.00	12	0.07	-387.00	2758.00	6350	20240216	-56.77	2600	20241210	5.58	6350	-56.77	20240216	2600	5.58	20241210	6350	-56.77	20240216	2600	5.58	20241210	N	335810	500	58 억	N	N	N	N
118	20241210	121125	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2725	75	2	2.83	14158100	5283	28.23	2605	2770	2600	3445	1855	2650	2679.94	1543	2883	2766	2683	2566	2483	2725	2525	58	795	500	1740	5	1	11614526	316	-7.04	0.99	12	0.05	-387.00	2758.00	6350	20240216	-57.09	2600	20241210	4.81	6350	-57.09	20240216	2600	4.81	20241210	6350	-57.09	20240216	2600	4.81	20241210	N	335810	500	58 억	N	N	N	N
119	20241210	111125	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2745	95	2	3.58	11589690	4340	23.19	2605	2770	2600	3445	1855	2650	2670.44	1131	2883	2766	2683	2566	2483	2725	2525	58	795	500	1740	5	1	11614526	319	-7.09	1.00	12	0.04	-387.00	2758.00	6350	20240216	-56.77	2600	20241210	5.58	6350	-56.77	20240216	2600	5.58	20241210	6350	-56.77	20240216	2600	5.58	20241210	N	335810	500	58 억	N	N	N	N
120	20241210	101126	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2730	80	2	3.02	10535905	3955	21.13	2605	2770	2600	3445	1855	2650	2663.95	852	2883	2766	2683	2566	2483	2725	2525	58	795	500	1740	5	1	11614526	317	-7.05	0.99	12	0.03	-387.00	2758.00	6350	20240216	-57.01	2600	20241210	5.00	6350	-57.01	20240216	2600	5.00	20241210	6350	-57.01	20240216	2600	5.00	20241210	N	335810	500	58 억	N	N	N	N
121	20241210	091133	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2625	-25	5	-0.94	4479560	1717	9.17	2605	2710	2600	3445	1855	2650	2608.95	788	2883	2766	2683	2566	2483	2725	2525	58	795	500	1740	5	1	11614526	305	-6.78	0.95	12	0.01	-387.00	2758.00	6350	20240216	-58.66	2600	20241210	0.96	6350	-58.66	20240216	2600	0.96	20241210	6350	-58.66	20240216	2600	0.96	20241210	N	335810	500	58 억	N	N	N	N
122	20241209	161122	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2650	-150	5	-5.36	49394495	18715	129.55	2800	2800	2600	3640	1960	2800	2639.29	-2939	2933	2866	2768	2701	2603	2900	2735	58	840	500	1840	5	1	11614526	308	-6.85	0.96	12	0.16	-387.00	2758.00	6350	20240216	-58.27	2600	20241209	1.92	6350	-58.27	20240216	2600	1.92	20241209	6350	-58.27	20240216	2600	1.92	20241209	N	335810	500	58 억	N	N	N	N
123	20241209	151124	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2605	-195	5	-6.96	45912725	17382	120.32	2800	2800	2600	3640	1960	2800	2641.39	-2817	2933	2866	2768	2701	2603	2900	2735	58	840	500	1840	5	1	11614526	303	-6.73	0.94	12	0.15	-387.00	2758.00	6350	20240216	-58.98	2600	20241209	0.19	6350	-58.98	20240216	2600	0.19	20241209	6350	-58.98	20240216	2600	0.19	20241209	N	335810	500	58 억	N	N	N	N
124	20241209	141123	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2630	-170	5	-6.07	38152265	14404	99.71	2800	2800	2610	3640	1960	2800	2648.73	-2816	2933	2866	2768	2701	2603	2900	2735	58	840	500	1840	5	1	11614526	305	-6.80	0.95	12	0.12	-387.00	2758.00	6350	20240216	-58.58	2610	20241209	0.77	6350	-58.58	20240216	2610	0.77	20241209	6350	-58.58	20240216	2610	0.77	20241209	N	335810	500	58 억	N	N	N	N
125	20241209	131127	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2620	-180	5	-6.43	34884285	13158	91.08	2800	2800	2610	3640	1960	2800	2651.18	-2674	2933	2866	2768	2701	2603	2900	2735	58	840	500	1840	5	1	11614526	304	-6.77	0.95	12	0.11	-387.00	2758.00	6350	20240216	-58.74	2610	20241209	0.38	6350	-58.74	20240216	2610	0.38	20241209	6350	-58.74	20240216	2610	0.38	20241209	N	335810	500	58 억	N	N	N	N
126	20241209	121122	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2630	-170	5	-6.07	20297185	7599	52.60	2800	2800	2620	3640	1960	2800	2671.03	-2691	2933	2866	2768	2701	2603	2900	2735	58	840	500	1840	5	1	11614526	305	-6.80	0.95	12	0.07	-387.00	2758.00	6350	20240216	-58.58	2620	20241209	0.38	6350	-58.58	20240216	2620	0.38	20241209	6350	-58.58	20240216	2620	0.38	20241209	N	335810	500	58 억	N	N	N	N
127	20241209	111124	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2640	-160	5	-5.71	17860715	6672	46.19	2800	2800	2620	3640	1960	2800	2676.97	-2254	2933	2866	2768	2701	2603	2900	2735	58	840	500	1840	5	1	11614526	307	-6.82	0.96	12	0.06	-387.00	2758.00	6350	20240216	-58.43	2620	20241209	0.76	6350	-58.43	20240216	2620	0.76	20241209	6350	-58.43	20240216	2620	0.76	20241209	N	335810	500	58 억	N	N	N	N
128	20241209	101120	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2670	-130	5	-4.64	14784965	5513	38.16	2800	2800	2620	3640	1960	2800	2681.84	-2198	2933	2866	2768	2701	2603	2900	2735	58	840	500	1840	5	1	11614526	310	-6.90	0.97	12	0.05	-387.00	2758.00	6350	20240216	-57.95	2620	20241209	1.91	6350	-57.95	20240216	2620	1.91	20241209	6350	-57.95	20240216	2620	1.91	20241209	N	335810	500	58 억	N	N	N	N
129	20241209	091115	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2720	-80	5	-2.86	2627295	963	6.67	2800	2800	2720	3640	1960	2800	2728.24	-503	2933	2866	2768	2701	2603	2900	2735	58	840	500	1840	5	1	11614526	316	-7.03	0.99	12	0.01	-387.00	2758.00	6350	20240216	-57.17	2670	20241206	1.87	6350	-57.17	20240216	2670	1.87	20241206	6350	-57.17	20240216	2670	1.87	20241206	N	335810	500	58 억	N	N	N	N
130	20241206	161113	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2800	15	2	0.54	39233040	14438	183.90	2785	2835	2670	3620	1950	2785	2717.35	-2749	2985	2885	2795	2695	2605	2840	2650	58	835	500	1830	5	1	11614526	325	-7.24	1.02	12	0.12	-387.00	2758.00	6350	20240216	-55.91	2670	20241206	4.87	6350	-55.91	20240216	2670	4.87	20241206	6350	-55.91	20240216	2670	4.87	20241206	N	335810	500	58 억	N	N	N	N
131	20241206	151118	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2740	-45	5	-1.62	37818380	13928	177.40	2785	2835	2670	3620	1950	2785	2715.28	-2676	2985	2885	2795	2695	2605	2840	2650	58	835	500	1830	5	1	11614526	318	-7.08	0.99	12	0.12	-387.00	2758.00	6350	20240216	-56.85	2670	20241206	2.62	6350	-56.85	20240216	2670	2.62	20241206	6350	-56.85	20240216	2670	2.62	20241206	N	335810	500	58 억	N	N	N	N
132	20241206	141115	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2730	-55	5	-1.97	32214640	11886	151.39	2785	2835	2670	3620	1950	2785	2710.30	-2433	2985	2885	2795	2695	2605	2840	2650	58	835	500	1830	5	1	11614526	317	-7.05	0.99	12	0.10	-387.00	2758.00	6350	20240216	-57.01	2670	20241206	2.25	6350	-57.01	20240216	2670	2.25	20241206	6350	-57.01	20240216	2670	2.25	20241206	N	335810	500	58 억	N	N	N	N
133	20241206	131115	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2730	-55	5	-1.97	29208670	10783	137.35	2785	2835	2670	3620	1950	2785	2708.77	-2481	2985	2885	2795	2695	2605	2840	2650	58	835	500	1830	5	1	11614526	317	-7.05	0.99	12	0.09	-387.00	2758.00	6350	20240216	-57.01	2670	20241206	2.25	6350	-57.01	20240216	2670	2.25	20241206	6350	-57.01	20240216	2670	2.25	20241206	N	335810	500	58 억	N	N	N	N
134	20241206	121107	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2705	-80	5	-2.87	28837160	10646	135.60	2785	2835	2670	3620	1950	2785	2708.73	-2475	2985	2885	2795	2695	2605	2840	2650	58	835	500	1830	5	1	11614526	314	-6.99	0.98	12	0.09	-387.00	2758.00	6350	20240216	-57.40	2670	20241206	1.31	6350	-57.40	20240216	2670	1.31	20241206	6350	-57.40	20240216	2670	1.31	20241206	N	335810	500	58 억	N	N	N	N
135	20241206	111105	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2750	-35	5	-1.26	27020280	9973	127.03	2785	2835	2670	3620	1950	2785	2709.34	-2636	2985	2885	2795	2695	2605	2840	2650	58	835	500	1830	5	1	11614526	319	-7.11	1.00	12	0.09	-387.00	2758.00	6350	20240216	-56.69	2670	20241206	3.00	6350	-56.69	20240216	2670	3.00	20241206	6350	-56.69	20240216	2670	3.00	20241206	N	335810	500	58 억	N	N	N	N
136	20241206	101105	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2725	-60	5	-2.15	5810510	2118	26.98	2785	2835	2705	3620	1950	2785	2743.39	-398	2985	2885	2795	2695	2605	2840	2650	58	835	500	1830	5	1	11614526	316	-7.04	0.99	12	0.02	-387.00	2758.00	6350	20240216	-57.09	2705	20241206	0.74	6350	-57.09	20240216	2705	0.74	20241206	6350	-57.09	20240216	2705	0.74	20241206	N	335810	500	58 억	N	N	N	N
137	20241206	091115	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2785	0	3	0.00	2785	1	0.01	2785	2785	2785	3620	1950	2785	2785.00	0	2985	2885	2795	2695	2605	2840	2650	58	835	500	1830	5	1	11614526	323	-7.20	1.01	12	0.00	-387.00	2758.00	6350	20240216	-56.14	2705	20241204	2.96	6350	-56.14	20240216	2705	2.96	20241204	6350	-56.14	20240216	2705	2.96	20241204	N	335810	500	58 억	N	N	N	N
138	20241205	161052	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2785	-25	5	-0.89	21699460	7851	34.76	2810	2895	2705	3650	1970	2810	2763.91	-975	3046	2927	2816	2697	2586	2987	2757	58	840	500	1850	5	1	11614526	323	-7.20	1.01	12	0.07	-387.00	2758.00	6350	20240216	-56.14	2705	20241205	2.96	6350	-56.14	20240216	2705	2.96	20241205	6350	-56.14	20240216	2705	2.96	20241205	N	335810	500	58 억	N	N	N	N
139	20241205	151100	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2770	-40	5	-1.42	19768300	7153	31.67	2810	2895	2705	3650	1970	2810	2763.64	-872	3046	2927	2816	2697	2586	2987	2757	58	840	500	1850	5	1	11614526	322	-7.16	1.00	12	0.06	-387.00	2758.00	6350	20240216	-56.38	2705	20241205	2.40	6350	-56.38	20240216	2705	2.40	20241205	6350	-56.38	20240216	2705	2.40	20241205	N	335810	500	58 억	N	N	N	N
140	20241205	141044	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2785	-25	5	-0.89	17331750	6273	27.77	2810	2895	2705	3650	1970	2810	2762.91	-519	3046	2927	2816	2697	2586	2987	2757	58	840	500	1850	5	1	11614526	323	-7.20	1.01	12	0.05	-387.00	2758.00	6350	20240216	-56.14	2705	20241205	2.96	6350	-56.14	20240216	2705	2.96	20241205	6350	-56.14	20240216	2705	2.96	20241205	N	335810	500	58 억	N	N	N	N
141	20241205	131055	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2785	-25	5	-0.89	16451960	5956	26.37	2810	2895	2705	3650	1970	2810	2762.25	-218	3046	2927	2816	2697	2586	2987	2757	58	840	500	1850	5	1	11614526	323	-7.20	1.01	12	0.05	-387.00	2758.00	6350	20240216	-56.14	2705	20241205	2.96	6350	-56.14	20240216	2705	2.96	20241205	6350	-56.14	20240216	2705	2.96	20241205	N	335810	500	58 억	N	N	N	N
142	20241205	121054	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2755	-55	5	-1.96	12539485	4538	20.09	2810	2895	2705	3650	1970	2810	2763.22	-220	3046	2927	2816	2697	2586	2987	2757	58	840	500	1850	5	1	11614526	320	-7.12	1.00	12	0.04	-387.00	2758.00	6350	20240216	-56.61	2705	20241205	1.85	6350	-56.61	20240216	2705	1.85	20241205	6350	-56.61	20240216	2705	1.85	20241205	N	335810	500	58 억	N	N	N	N
143	20241205	111053	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2760	-50	5	-1.78	11770165	4258	18.85	2810	2895	2705	3650	1970	2810	2764.25	-220	3046	2927	2816	2697	2586	2987	2757	58	840	500	1850	5	1	11614526	321	-7.13	1.00	12	0.04	-387.00	2758.00	6350	20240216	-56.54	2705	20241205	2.03	6350	-56.54	20240216	2705	2.03	20241205	6350	-56.54	20240216	2705	2.03	20241205	N	335810	500	58 억	N	N	N	N
144	20241205	101052	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2760	-50	5	-1.78	8913975	3223	14.27	2810	2895	2705	3650	1970	2810	2765.74	-219	3046	2927	2816	2697	2586	2987	2757	58	840	500	1850	5	1	11614526	321	-7.13	1.00	12	0.03	-387.00	2758.00	6350	20240216	-56.54	2705	20241205	2.03	6350	-56.54	20240216	2705	2.03	20241205	6350	-56.54	20240216	2705	2.03	20241205	N	335810	500	58 억	N	N	N	N
145	20241205	091059	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2820	10	2	0.36	1499075	532	2.36	2810	2895	2810	3650	1970	2810	2817.81	63	3046	2927	2816	2697	2586	2987	2757	58	840	500	1850	5	1	11614526	328	-7.29	1.02	12	0.00	-387.00	2758.00	6350	20240216	-55.59	2705	20241204	4.25	6350	-55.59	20240216	2705	4.25	20241204	6350	-55.59	20240216	2705	4.25	20241204	N	335810	500	58 억	N	N	N	N
146	20241204	161034	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2810	-55	5	-1.92	63232990	22589	110.10	2730	2935	2705	3720	2010	2865	2798.93	488	2941	2902	2826	2787	2711	2922	2807	58	855	500	1890	5	1	11614526	326	-7.26	1.02	12	0.19	-387.00	2758.00	6350	20240216	-55.75	2705	20241204	3.88	6350	-55.75	20240216	2705	3.88	20241204	6350	-55.75	20240216	2705	3.88	20241204	N	335810	500	58 억	N	N	N	N
147	20241204	151036	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2820	-45	5	-1.57	60445055	21597	105.27	2730	2935	2705	3720	2010	2865	2798.40	1370	2941	2902	2826	2787	2711	2922	2807	58	855	500	1890	5	1	11614526	328	-7.29	1.02	12	0.19	-387.00	2758.00	6350	20240216	-55.59	2705	20241204	4.25	6350	-55.59	20240216	2705	4.25	20241204	6350	-55.59	20240216	2705	4.25	20241204	N	335810	500	58 억	N	N	N	N
148	20241204	141038	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2825	-40	5	-1.40	50650440	18107	88.26	2730	2935	2705	3720	2010	2865	2796.83	550	2941	2902	2826	2787	2711	2922	2807	58	855	500	1890	5	1	11614526	328	-7.30	1.02	12	0.16	-387.00	2758.00	6350	20240216	-55.51	2705	20241204	4.44	6350	-55.51	20240216	2705	4.44	20241204	6350	-55.51	20240216	2705	4.44	20241204	N	335810	500	58 억	N	N	N	N
149	20241204	131031	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2805	-60	5	-2.09	45372680	16216	79.04	2730	2935	2705	3720	2010	2865	2797.52	532	2941	2902	2826	2787	2711	2922	2807	58	855	500	1890	5	1	11614526	326	-7.25	1.02	12	0.14	-387.00	2758.00	6350	20240216	-55.83	2705	20241204	3.70	6350	-55.83	20240216	2705	3.70	20241204	6350	-55.83	20240216	2705	3.70	20241204	N	335810	500	58 억	N	N	N	N
150	20241204	121026	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2815	-50	5	-1.75	40140230	14343	69.91	2730	2935	2705	3720	2010	2865	2798.03	152	2941	2902	2826	2787	2711	2922	2807	58	855	500	1890	5	1	11614526	327	-7.27	1.02	12	0.12	-387.00	2758.00	6350	20240216	-55.67	2705	20241204	4.07	6350	-55.67	20240216	2705	4.07	20241204	6350	-55.67	20240216	2705	4.07	20241204	N	335810	500	58 억	N	N	N	N
151	20241204	111016	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2810	-55	5	-1.92	34626910	12383	60.36	2730	2935	2705	3720	2010	2865	2795.65	-81	2941	2902	2826	2787	2711	2922	2807	58	855	500	1890	5	1	11614526	326	-7.26	1.02	12	0.11	-387.00	2758.00	6350	20240216	-55.75	2705	20241204	3.88	6350	-55.75	20240216	2705	3.88	20241204	6350	-55.75	20240216	2705	3.88	20241204	N	335810	500	58 억	N	N	N	N
152	20241204	101019	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2880	15	2	0.52	34205620	12233	59.63	2730	2935	2705	3720	2010	2865	2795.49	-88	2941	2902	2826	2787	2711	2922	2807	58	855	500	1890	5	1	11614526	334	-7.44	1.04	12	0.11	-387.00	2758.00	6350	20240216	-54.65	2705	20241204	6.47	6350	-54.65	20240216	2705	6.47	20241204	6350	-54.65	20240216	2705	6.47	20241204	N	335810	500	58 억	N	N	N	N
153	20241204	091039	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2765	-100	5	-3.49	11035280	3986	19.43	2730	2900	2705	3720	2010	2865	2765.49	-39	2941	2902	2826	2787	2711	2922	2807	58	855	500	1890	5	1	11614526	321	-7.14	1.00	12	0.03	-387.00	2758.00	6350	20240216	-56.46	2705	20241204	2.22	6350	-56.46	20240216	2705	2.22	20241204	6350	-56.46	20240216	2705	2.22	20241204	N	335810	500	58 억	N	N	N	N
154	20241203	161123	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2865	45	2	1.60	57305740	20516	156.35	2820	2865	2750	3665	1975	2820	2793.22	2654	2913	2866	2813	2766	2713	2840	2740	58	845	500	1860	5	1	11614526	333	-7.40	1.04	12	0.18	-387.00	2758.00	6350	20240216	-54.88	2750	20241203	4.18	6350	-54.88	20240216	2750	4.18	20241203	6350	-54.88	20240216	2750	4.18	20241203	N	335810	500	58 억	N	N	N	N
155	20241203	151204	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2825	5	2	0.18	55373970	19837	151.17	2820	2845	2750	3665	1975	2820	2791.45	2685	2913	2866	2813	2766	2713	2840	2740	58	845	500	1860	5	1	11614526	328	-7.30	1.02	12	0.17	-387.00	2758.00	6350	20240216	-55.51	2750	20241203	2.73	6350	-55.51	20240216	2750	2.73	20241203	6350	-55.51	20240216	2750	2.73	20241203	N	335810	500	58 억	N	N	N	N
156	20241203	141140	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2785	-35	5	-1.24	46502975	16689	127.18	2820	2840	2750	3665	1975	2820	2786.44	2557	2913	2866	2813	2766	2713	2840	2740	58	845	500	1860	5	1	11614526	323	-7.20	1.01	12	0.14	-387.00	2758.00	6350	20240216	-56.14	2750	20241203	1.27	6350	-56.14	20240216	2750	1.27	20241203	6350	-56.14	20240216	2750	1.27	20241203	N	335810	500	58 억	N	N	N	N
157	20241203	131140	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2815	-5	5	-0.18	29386605	10531	80.25	2820	2840	2750	3665	1975	2820	2790.49	1481	2913	2866	2813	2766	2713	2840	2740	58	845	500	1860	5	1	11614526	327	-7.27	1.02	12	0.09	-387.00	2758.00	6350	20240216	-55.67	2750	20241203	2.36	6350	-55.67	20240216	2750	2.36	20241203	6350	-55.67	20240216	2750	2.36	20241203	N	335810	500	58 억	N	N	N	N
158	20241203	121158	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2840	20	2	0.71	28164150	10097	76.95	2820	2840	2750	3665	1975	2820	2789.36	1496	2913	2866	2813	2766	2713	2840	2740	58	845	500	1860	5	1	11614526	330	-7.34	1.03	12	0.09	-387.00	2758.00	6350	20240216	-55.28	2750	20241203	3.27	6350	-55.28	20240216	2750	3.27	20241203	6350	-55.28	20240216	2750	3.27	20241203	N	335810	500	58 억	N	N	N	N
159	20241203	111130	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2780	-40	5	-1.42	15443845	5576	42.49	2820	2820	2750	3665	1975	2820	2769.70	1275	2913	2866	2813	2766	2713	2840	2740	58	845	500	1860	5	1	11614526	323	-7.18	1.01	12	0.05	-387.00	2758.00	6350	20240216	-56.22	2750	20241203	1.09	6350	-56.22	20240216	2750	1.09	20241203	6350	-56.22	20240216	2750	1.09	20241203	N	335810	500	58 억	N	N	N	N
160	20241203	101118	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2780	-40	5	-1.42	5854775	2110	16.08	2820	2820	2760	3665	1975	2820	2774.77	457	2913	2866	2813	2766	2713	2840	2740	58	845	500	1860	5	1	11614526	323	-7.18	1.01	12	0.02	-387.00	2758.00	6350	20240216	-56.22	2760	20241203	0.72	6350	-56.22	20240216	2760	0.72	20241203	6350	-56.22	20240216	2760	0.72	20241203	N	335810	500	58 억	N	N	N	N
161	20241203	091110	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2770	-50	5	-1.77	2053235	740	5.64	2820	2820	2760	3665	1975	2820	2774.64	541	2913	2866	2813	2766	2713	2840	2740	58	845	500	1860	5	1	11614526	322	-7.16	1.00	12	0.01	-387.00	2758.00	6350	20240216	-56.38	2760	20241203	0.36	6350	-56.38	20240216	2760	0.36	20241203	6350	-56.38	20240216	2760	0.36	20241203	N	335810	500	58 억	N	N	N	N
162	20241202	161050	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2820	-45	5	-1.57	36483770	13009	89.24	2860	2860	2760	3720	2010	2865	2804.42	-2359	2978	2921	2863	2806	2748	2892	2777	58	855	500	1890	5	1	11614526	328	-7.29	1.02	12	0.11	-387.00	2758.00	6350	20240216	-55.59	2760	20241202	2.17	6350	-55.59	20240216	2760	2.17	20241202	6350	-55.59	20240216	2760	2.17	20241202	N	335810	500	58 억	N	N	N	N
163	20241202	151244	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2760	-105	5	-3.66	33719640	12022	82.47	2860	2860	2760	3720	2010	2865	2804.83	-1886	2978	2921	2863	2806	2748	2892	2777	58	855	500	1890	5	1	11614526	321	-7.13	1.00	12	0.10	-387.00	2758.00	6350	20240216	-56.54	2760	20241202	0.00	6350	-56.54	20240216	2760	0.00	20241202	6350	-56.54	20240216	2760	0.00	20241202	N	335810	500	58 억	N	N	N	N
164	20241202	141138	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2830	-35	5	-1.22	17116145	6069	41.63	2860	2860	2800	3720	2010	2865	2820.26	-1991	2978	2921	2863	2806	2748	2892	2777	58	855	500	1890	5	1	11614526	329	-7.31	1.03	12	0.05	-387.00	2758.00	6350	20240216	-55.43	2785	20241121	1.62	6350	-55.43	20240216	2785	1.62	20241121	6350	-55.43	20240216	2785	1.62	20241121	N	335810	500	58 억	N	N	N	N
165	20241202	131106	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2815	-50	5	-1.75	15279265	5419	37.17	2860	2860	2800	3720	2010	2865	2819.57	-1991	2978	2921	2863	2806	2748	2892	2777	58	855	500	1890	5	1	11614526	327	-7.27	1.02	12	0.05	-387.00	2758.00	6350	20240216	-55.67	2785	20241121	1.08	6350	-55.67	20240216	2785	1.08	20241121	6350	-55.67	20240216	2785	1.08	20241121	N	335810	500	58 억	N	N	N	N
166	20241202	121135	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2830	-35	5	-1.22	8591910	3040	20.85	2860	2860	2805	3720	2010	2865	2826.29	-104	2978	2921	2863	2806	2748	2892	2777	58	855	500	1890	5	1	11614526	329	-7.31	1.03	12	0.03	-387.00	2758.00	6350	20240216	-55.43	2785	20241121	1.62	6350	-55.43	20240216	2785	1.62	20241121	6350	-55.43	20240216	2785	1.62	20241121	N	335810	500	58 억	N	N	N	N
167	20241202	111033	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2825	-40	5	-1.40	5120320	1809	12.41	2860	2860	2805	3720	2010	2865	2830.47	-104	2978	2921	2863	2806	2748	2892	2777	58	855	500	1890	5	1	11614526	328	-7.30	1.02	12	0.02	-387.00	2758.00	6350	20240216	-55.51	2785	20241121	1.44	6350	-55.51	20240216	2785	1.44	20241121	6350	-55.51	20240216	2785	1.44	20241121	N	335810	500	58 억	N	N	N	N
168	20241202	101042	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2840	-25	5	-0.87	3171815	1120	7.68	2860	2860	2805	3720	2010	2865	2831.98	-170	2978	2921	2863	2806	2748	2892	2777	58	855	500	1890	5	1	11614526	330	-7.34	1.03	12	0.01	-387.00	2758.00	6350	20240216	-55.28	2785	20241121	1.97	6350	-55.28	20240216	2785	1.97	20241121	6350	-55.28	20240216	2785	1.97	20241121	N	335810	500	58 억	N	N	N	N
169	20241202	091038	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2805	-60	5	-2.09	149170	53	0.36	2860	2860	2805	3720	2010	2865	2814.53	0	2978	2921	2863	2806	2748	2892	2777	58	855	500	1890	5	1	11614526	326	-7.25	1.02	12	0.00	-387.00	2758.00	6350	20240216	-55.83	2785	20241121	0.72	6350	-55.83	20240216	2785	0.72	20241121	6350	-55.83	20240216	2785	0.72	20241121	N	335810	500	58 억	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History