KissMeData/347000/price/prices-20241201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	161244	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1908	-2	5	-0.10	34453656	18119	48.55	1910	1913	1880	2480	1337	1910	1901.52	0.65	-2414	-2414	1946	1928	1904	1886	1862	1937	1895	169	570	500	1180	1	1	33004976	630	-56.12	1.63	12	0.05	-34.00	1171.00	4275	20240130	-55.37	1760	20241209	8.41	4275	-55.37	20240130	1760	8.41	20241209	4275	-55.37	20240130	1760	8.41	20241209	1.41	N	347000	500	168 억	214798	N	N	N	N
3	20241231	151228	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1908	-2	5	-0.10	34453656	18119	48.55	1910	1913	1880	2480	1337	1910	1901.52	0.65	-2414	-2414	1946	1928	1904	1886	1862	1937	1895	169	570	500	1180	1	1	33004976	630	-56.12	1.63	12	0.05	-34.00	1171.00	4275	20240130	-55.37	1760	20241209	8.41	4275	-55.37	20240130	1760	8.41	20241209	4275	-55.37	20240130	1760	8.41	20241209	1.41	N	347000	500	168 억	214798	N	N	N	N
4	20241231	141243	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1908	-2	5	-0.10	34453656	18119	48.55	1910	1913	1880	2480	1337	1910	1901.52	0.65	-2414	-2414	1946	1928	1904	1886	1862	1937	1895	169	570	500	1180	1	1	33004976	630	-56.12	1.63	12	0.05	-34.00	1171.00	4275	20240130	-55.37	1760	20241209	8.41	4275	-55.37	20240130	1760	8.41	20241209	4275	-55.37	20240130	1760	8.41	20241209	1.41	N	347000	500	168 억	214798	N	N	N	N
5	20241231	131243	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1908	-2	5	-0.10	34453656	18119	48.55	1910	1913	1880	2480	1337	1910	1901.52	0.65	-2414	-2414	1946	1928	1904	1886	1862	1937	1895	169	570	500	1180	1	1	33004976	630	-56.12	1.63	12	0.05	-34.00	1171.00	4275	20240130	-55.37	1760	20241209	8.41	4275	-55.37	20240130	1760	8.41	20241209	4275	-55.37	20240130	1760	8.41	20241209	1.41	N	347000	500	168 억	214798	N	N	N	N
6	20241231	121243	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1908	-2	5	-0.10	34453656	18119	48.55	1910	1913	1880	2480	1337	1910	1901.52	0.65	-2414	-2414	1946	1928	1904	1886	1862	1937	1895	169	570	500	1180	1	1	33004976	630	-56.12	1.63	12	0.05	-34.00	1171.00	4275	20240130	-55.37	1760	20241209	8.41	4275	-55.37	20240130	1760	8.41	20241209	4275	-55.37	20240130	1760	8.41	20241209	1.41	N	347000	500	168 억	214798	N	N	N	N
7	20241231	111241	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1908	-2	5	-0.10	34453656	18119	48.55	1910	1913	1880	2480	1337	1910	1901.52	0.65	-2414	-2414	1946	1928	1904	1886	1862	1937	1895	169	570	500	1180	1	1	33004976	630	-56.12	1.63	12	0.05	-34.00	1171.00	4275	20240130	-55.37	1760	20241209	8.41	4275	-55.37	20240130	1760	8.41	20241209	4275	-55.37	20240130	1760	8.41	20241209	1.41	N	347000	500	168 억	214798	N	N	N	N
8	20241231	101235	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1908	-2	5	-0.10	34453656	18119	48.55	1910	1913	1880	2480	1337	1910	1901.52	0.65	-2414	-2414	1946	1928	1904	1886	1862	1937	1895	169	570	500	1180	1	1	33004976	630	-56.12	1.63	12	0.05	-34.00	1171.00	4275	20240130	-55.37	1760	20241209	8.41	4275	-55.37	20240130	1760	8.41	20241209	4275	-55.37	20240130	1760	8.41	20241209	1.41	N	347000	500	168 억	214798	N	N	N	N
9	20241231	091238	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1908	-2	5	-0.10	34453656	18119	48.55	1910	1913	1880	2480	1337	1910	1901.52	0.65	-2414	-2414	1946	1928	1904	1886	1862	1937	1895	169	570	500	1180	1	1	33004976	630	-56.12	1.63	12	0.05	-34.00	1171.00	4275	20240130	-55.37	1760	20241209	8.41	4275	-55.37	20240130	1760	8.41	20241209	4275	-55.37	20240130	1760	8.41	20241209	1.41	N	347000	500	168 억	214798	N	N	N	N
10	20241230	161235	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1908	-2	5	-0.10	34449824	18117	48.55	1910	1913	1880	2480	1337	1910	1901.52	0.66	0	-2414	1946	1928	1904	1886	1862	1937	1895	169	570	500	1180	1	1	33004976	630	-56.12	1.63	12	0.05	-34.00	1171.00	4275	20240130	-55.37	1760	20241209	8.41	4275	-55.37	20240130	1760	8.41	20241209	4275	-55.37	20240130	1760	8.41	20241209	1.41	N	347000	500	168 억	217212	N	N	N	N
11	20241230	151239	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1900	-10	5	-0.52	27875309	14662	39.29	1910	1913	1880	2480	1337	1910	1901.19	0.66	0	-2116	1946	1928	1904	1886	1862	1937	1895	169	570	500	1180	1	1	33004976	627	-55.88	1.62	12	0.04	-34.00	1171.00	4275	20240130	-55.56	1760	20241209	7.95	4275	-55.56	20240130	1760	7.95	20241209	4275	-55.56	20240130	1760	7.95	20241209	1.41	N	347000	500	168 억	217212	N	N	N	N
12	20241230	141239	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1904	-6	5	-0.31	14989938	7878	21.11	1910	1913	1880	2480	1337	1910	1902.76	0.66	0	-1953	1946	1928	1904	1886	1862	1937	1895	169	570	500	1180	1	1	33004976	628	-56.00	1.63	12	0.02	-34.00	1171.00	4275	20240130	-55.46	1760	20241209	8.18	4275	-55.46	20240130	1760	8.18	20241209	4275	-55.46	20240130	1760	8.18	20241209	1.41	N	347000	500	168 억	217212	N	N	N	N
13	20241230	131239	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1906	-4	5	-0.21	14203660	7464	20.00	1910	1913	1880	2480	1337	1910	1902.96	0.66	0	-1817	1946	1928	1904	1886	1862	1937	1895	169	570	500	1180	1	1	33004976	629	-56.06	1.63	12	0.02	-34.00	1171.00	4275	20240130	-55.42	1760	20241209	8.30	4275	-55.42	20240130	1760	8.30	20241209	4275	-55.42	20240130	1760	8.30	20241209	1.41	N	347000	500	168 억	217212	N	N	N	N
14	20241230	121235	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1908	-2	5	-0.10	13167643	6920	18.54	1910	1913	1880	2480	1337	1910	1902.84	0.66	0	-1785	1946	1928	1904	1886	1862	1937	1895	169	570	500	1180	1	1	33004976	630	-56.12	1.63	12	0.02	-34.00	1171.00	4275	20240130	-55.37	1760	20241209	8.41	4275	-55.37	20240130	1760	8.41	20241209	4275	-55.37	20240130	1760	8.41	20241209	1.41	N	347000	500	168 억	217212	N	N	N	N
15	20241230	111236	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1908	-2	5	-0.10	9217891	4839	12.97	1910	1913	1880	2480	1337	1910	1904.92	0.66	0	-1374	1946	1928	1904	1886	1862	1937	1895	169	570	500	1180	1	1	33004976	630	-56.12	1.63	12	0.01	-34.00	1171.00	4275	20240130	-55.37	1760	20241209	8.41	4275	-55.37	20240130	1760	8.41	20241209	4275	-55.37	20240130	1760	8.41	20241209	1.41	N	347000	500	168 억	217212	N	N	N	N
16	20241230	101236	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1909	-1	5	-0.05	7437010	3906	10.47	1910	1913	1880	2480	1337	1910	1904.00	0.66	0	-1261	1946	1928	1904	1886	1862	1937	1895	169	570	500	1180	1	1	33004976	630	-56.15	1.63	12	0.01	-34.00	1171.00	4275	20240130	-55.35	1760	20241209	8.47	4275	-55.35	20240130	1760	8.47	20241209	4275	-55.35	20240130	1760	8.47	20241209	1.41	N	347000	500	168 억	217212	N	N	N	N
17	20241230	091239	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1913	3	2	0.16	3909502	2047	5.48	1910	1913	1893	2480	1337	1910	1909.87	0.66	0	-1024	1946	1928	1904	1886	1862	1937	1895	169	570	500	1180	1	1	33004976	631	-56.26	1.63	12	0.01	-34.00	1171.00	4275	20240130	-55.25	1760	20241209	8.69	4275	-55.25	20240130	1760	8.69	20241209	4275	-55.25	20240130	1760	8.69	20241209	1.41	N	347000	500	168 억	217212	N	N	N	N
18	20241227	161232	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1910	-12	5	-0.62	70452500	37315	81.67	1900	1922	1880	2495	1346	1922	1888.05	0.67	0	-4416	1954	1938	1924	1908	1894	1946	1916	169	573	500	1190	1	1	33004976	630	-56.18	1.63	12	0.11	-34.00	1171.00	4275	20240130	-55.32	1760	20241209	8.52	4275	-55.32	20240130	1760	8.52	20241209	4275	-55.32	20240130	1760	8.52	20241209	1.40	N	347000	500	168 억	221628	N	N	N	N
19	20241227	151230	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1883	-39	5	-2.03	66347682	35151	76.93	1900	1922	1880	2495	1346	1922	1887.50	0.67	0	-3246	1954	1938	1924	1908	1894	1946	1916	169	573	500	1190	1	1	33004976	621	-55.38	1.61	12	0.11	-34.00	1171.00	4275	20240130	-55.95	1760	20241209	6.99	4275	-55.95	20240130	1760	6.99	20241209	4275	-55.95	20240130	1760	6.99	20241209	1.40	N	347000	500	168 억	221628	N	N	N	N
20	20241227	141233	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1881	-41	5	-2.13	59069388	31284	68.47	1900	1922	1880	2495	1346	1922	1888.17	0.67	0	-2716	1954	1938	1924	1908	1894	1946	1916	169	573	500	1190	1	1	33004976	621	-55.32	1.61	12	0.09	-34.00	1171.00	4275	20240130	-56.00	1760	20241209	6.88	4275	-56.00	20240130	1760	6.88	20241209	4275	-56.00	20240130	1760	6.88	20241209	1.40	N	347000	500	168 억	221628	N	N	N	N
21	20241227	131230	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1883	-39	5	-2.03	38521230	20364	44.57	1900	1922	1883	2495	1346	1922	1891.63	0.67	0	-2927	1954	1938	1924	1908	1894	1946	1916	169	573	500	1190	1	1	33004976	621	-55.38	1.61	12	0.06	-34.00	1171.00	4275	20240130	-55.95	1760	20241209	6.99	4275	-55.95	20240130	1760	6.99	20241209	4275	-55.95	20240130	1760	6.99	20241209	1.40	N	347000	500	168 억	221628	N	N	N	N
22	20241227	121232	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1884	-38	5	-1.98	32987234	17435	38.16	1900	1922	1883	2495	1346	1922	1892.01	0.67	0	-3108	1954	1938	1924	1908	1894	1946	1916	169	573	500	1190	1	1	33004976	622	-55.41	1.61	12	0.05	-34.00	1171.00	4275	20240130	-55.93	1760	20241209	7.05	4275	-55.93	20240130	1760	7.05	20241209	4275	-55.93	20240130	1760	7.05	20241209	1.40	N	347000	500	168 억	221628	N	N	N	N
23	20241227	111231	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1897	-25	5	-1.30	28675484	15151	33.16	1900	1922	1884	2495	1346	1922	1892.65	0.67	0	-1453	1954	1938	1924	1908	1894	1946	1916	169	573	500	1190	1	1	33004976	626	-55.79	1.62	12	0.05	-34.00	1171.00	4275	20240130	-55.63	1760	20241209	7.78	4275	-55.63	20240130	1760	7.78	20241209	4275	-55.63	20240130	1760	7.78	20241209	1.40	N	347000	500	168 억	221628	N	N	N	N
24	20241227	101230	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1921	-1	5	-0.05	23832362	12603	27.58	1900	1922	1884	2495	1346	1922	1891.01	0.67	0	93	1954	1938	1924	1908	1894	1946	1916	169	573	500	1190	1	1	33004976	634	-56.50	1.64	12	0.04	-34.00	1171.00	4275	20240130	-55.06	1760	20241209	9.15	4275	-55.06	20240130	1760	9.15	20241209	4275	-55.06	20240130	1760	9.15	20241209	1.40	N	347000	500	168 억	221628	N	N	N	N
25	20241227	091235	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1891	-31	5	-1.61	2322965	1226	2.68	1900	1922	1885	2495	1346	1922	1894.75	0.67	0	301	1954	1938	1924	1908	1894	1946	1916	169	573	500	1190	1	1	33004976	624	-55.62	1.61	12	0.00	-34.00	1171.00	4275	20240130	-55.77	1760	20241209	7.44	4275	-55.77	20240130	1760	7.44	20241209	4275	-55.77	20240130	1760	7.44	20241209	1.40	N	347000	500	168 억	221628	N	N	N	N
26	20241226	161225	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1922	-10	5	-0.52	87802612	45689	313.84	1914	1940	1910	2510	1353	1932	1921.75	0.71	0	-13446	1951	1941	1930	1920	1909	1936	1915	169	578	500	1190	1	1	33004976	634	-56.53	1.64	12	0.14	-34.00	1171.00	4275	20240130	-55.04	1760	20241209	9.20	4275	-55.04	20240130	1760	9.20	20241209	4275	-55.04	20240130	1760	9.20	20241209	1.41	N	347000	500	168 억	234875	N	N	N	N
27	20241226	151223	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1914	-18	5	-0.93	79602705	41404	284.41	1914	1940	1910	2510	1353	1932	1922.58	0.71	0	-12996	1951	1941	1930	1920	1909	1936	1915	169	578	500	1190	1	1	33004976	632	-56.29	1.63	12	0.13	-34.00	1171.00	4275	20240130	-55.23	1760	20241209	8.75	4275	-55.23	20240130	1760	8.75	20241209	4275	-55.23	20240130	1760	8.75	20241209	1.41	N	347000	500	168 억	234875	N	N	N	N
28	20241226	141221	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1926	-6	5	-0.31	75073474	39038	268.15	1914	1940	1910	2510	1353	1932	1923.09	0.71	0	-11287	1951	1941	1930	1920	1909	1936	1915	169	578	500	1190	1	1	33004976	636	-56.65	1.64	12	0.12	-34.00	1171.00	4275	20240130	-54.95	1760	20241209	9.43	4275	-54.95	20240130	1760	9.43	20241209	4275	-54.95	20240130	1760	9.43	20241209	1.41	N	347000	500	168 억	234875	N	N	N	N
29	20241226	131222	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1931	-1	5	-0.05	62057046	32258	221.58	1914	1940	1910	2510	1353	1932	1923.77	0.71	0	-8185	1951	1941	1930	1920	1909	1936	1915	169	578	500	1190	1	1	33004976	637	-56.79	1.65	12	0.10	-34.00	1171.00	4275	20240130	-54.83	1760	20241209	9.72	4275	-54.83	20240130	1760	9.72	20241209	4275	-54.83	20240130	1760	9.72	20241209	1.41	N	347000	500	168 억	234875	N	N	N	N
30	20241226	121220	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1930	-2	5	-0.10	50149315	26087	179.19	1914	1940	1910	2510	1353	1932	1922.39	0.71	0	-3159	1951	1941	1930	1920	1909	1936	1915	169	578	500	1190	1	1	33004976	637	-56.76	1.65	12	0.08	-34.00	1171.00	4275	20240130	-54.85	1760	20241209	9.66	4275	-54.85	20240130	1760	9.66	20241209	4275	-54.85	20240130	1760	9.66	20241209	1.41	N	347000	500	168 억	234875	N	N	N	N
31	20241226	111218	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1932	0	3	0.00	48747681	25356	174.17	1914	1940	1910	2510	1353	1932	1922.53	0.71	0	-3081	1951	1941	1930	1920	1909	1936	1915	169	578	500	1190	1	1	33004976	638	-56.82	1.65	12	0.08	-34.00	1171.00	4275	20240130	-54.81	1760	20241209	9.77	4275	-54.81	20240130	1760	9.77	20241209	4275	-54.81	20240130	1760	9.77	20241209	1.41	N	347000	500	168 억	234875	N	N	N	N
32	20241226	101222	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1933	1	2	0.05	29756984	15477	106.31	1914	1940	1914	2510	1353	1932	1922.66	0.71	0	-952	1951	1941	1930	1920	1909	1936	1915	169	578	500	1190	1	1	33004976	638	-56.85	1.65	12	0.05	-34.00	1171.00	4275	20240130	-54.78	1760	20241209	9.83	4275	-54.78	20240130	1760	9.83	20241209	4275	-54.78	20240130	1760	9.83	20241209	1.41	N	347000	500	168 억	234875	N	N	N	N
33	20241226	091221	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1938	6	2	0.31	14845952	7736	53.14	1914	1940	1914	2510	1353	1932	1919.07	0.71	0	-147	1951	1941	1930	1920	1909	1936	1915	169	578	500	1190	1	1	33004976	640	-57.00	1.65	12	0.02	-34.00	1171.00	4275	20240130	-54.67	1760	20241209	10.11	4275	-54.67	20240130	1760	10.11	20241209	4275	-54.67	20240130	1760	10.11	20241209	1.41	N	347000	500	168 억	234875	N	N	N	N
34	20241224	161220	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1932	-5	5	-0.26	28047842	14558	83.35	1936	1940	1919	2515	1356	1937	1926.63	0.72	0	-2412	1991	1964	1912	1885	1833	1977	1898	169	578	500	1200	1	1	33004976	638	-56.82	1.65	12	0.04	-34.00	1171.00	4275	20240130	-54.81	1760	20241209	9.77	4275	-54.81	20240130	1760	9.77	20241209	4275	-54.81	20240130	1760	9.77	20241209	1.39	N	347000	500	168 억	237287	N	N	N	N
35	20241224	151220	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1928	-9	5	-0.46	24668774	12809	73.34	1936	1940	1919	2515	1356	1937	1925.89	0.72	0	-1865	1991	1964	1912	1885	1833	1977	1898	169	578	500	1200	1	1	33004976	636	-56.71	1.65	12	0.04	-34.00	1171.00	4275	20240130	-54.90	1760	20241209	9.55	4275	-54.90	20240130	1760	9.55	20241209	4275	-54.90	20240130	1760	9.55	20241209	1.39	N	347000	500	168 억	237287	N	N	N	N
36	20241224	141217	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1932	-5	5	-0.26	24207091	12569	71.96	1936	1940	1919	2515	1356	1937	1925.94	0.72	0	-1870	1991	1964	1912	1885	1833	1977	1898	169	578	500	1200	1	1	33004976	638	-56.82	1.65	12	0.04	-34.00	1171.00	4275	20240130	-54.81	1760	20241209	9.77	4275	-54.81	20240130	1760	9.77	20241209	4275	-54.81	20240130	1760	9.77	20241209	1.39	N	347000	500	168 억	237287	N	N	N	N
37	20241224	131219	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1932	-5	5	-0.26	14109621	7312	41.86	1936	1940	1919	2515	1356	1937	1929.65	0.72	0	-3201	1991	1964	1912	1885	1833	1977	1898	169	578	500	1200	1	1	33004976	638	-56.82	1.65	12	0.02	-34.00	1171.00	4275	20240130	-54.81	1760	20241209	9.77	4275	-54.81	20240130	1760	9.77	20241209	4275	-54.81	20240130	1760	9.77	20241209	1.39	N	347000	500	168 억	237287	N	N	N	N
38	20241224	121221	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1920	-17	5	-0.88	13916421	7212	41.29	1936	1940	1919	2515	1356	1937	1929.62	0.72	0	-3201	1991	1964	1912	1885	1833	1977	1898	169	578	500	1200	1	1	33004976	634	-56.47	1.64	12	0.02	-34.00	1171.00	4275	20240130	-55.09	1760	20241209	9.09	4275	-55.09	20240130	1760	9.09	20241209	4275	-55.09	20240130	1760	9.09	20241209	1.39	N	347000	500	168 억	237287	N	N	N	N
39	20241224	111220	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1932	-5	5	-0.26	11399856	5903	33.80	1936	1940	1920	2515	1356	1937	1931.20	0.72	0	-2941	1991	1964	1912	1885	1833	1977	1898	169	578	500	1200	1	1	33004976	638	-56.82	1.65	12	0.02	-34.00	1171.00	4275	20240130	-54.81	1760	20241209	9.77	4275	-54.81	20240130	1760	9.77	20241209	4275	-54.81	20240130	1760	9.77	20241209	1.39	N	347000	500	168 억	237287	N	N	N	N
40	20241224	101219	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1936	-1	5	-0.05	9789775	5066	29.00	1936	1940	1920	2515	1356	1937	1932.45	0.72	0	-2876	1991	1964	1912	1885	1833	1977	1898	169	578	500	1200	1	1	33004976	639	-56.94	1.65	12	0.02	-34.00	1171.00	4275	20240130	-54.71	1760	20241209	10.00	4275	-54.71	20240130	1760	10.00	20241209	4275	-54.71	20240130	1760	10.00	20241209	1.39	N	347000	500	168 억	237287	N	N	N	N
41	20241224	091226	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1940	3	2	0.15	2262195	1174	6.72	1936	1940	1920	2515	1356	1937	1926.91	0.72	0	112	1991	1964	1912	1885	1833	1977	1898	169	578	500	1200	1	1	33004976	640	-57.06	1.66	12	0.00	-34.00	1171.00	4275	20240130	-54.62	1760	20241209	10.23	4275	-54.62	20240130	1760	10.23	20241209	4275	-54.62	20240130	1760	10.23	20241209	1.39	N	347000	500	168 억	237287	N	N	N	N
42	20241223	161210	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1937	69	2	3.69	32777674	17266	28.68	1860	1939	1860	2425	1308	1868	1898.39	0.71	0	3250	1972	1920	1894	1842	1816	1907	1829	169	557	500	1150	1	1	33004976	639	-56.97	1.65	12	0.05	-34.00	1171.00	4275	20240130	-54.69	1760	20241209	10.06	4275	-54.69	20240130	1760	10.06	20241209	4275	-54.69	20240130	1760	10.06	20241209	1.40	N	347000	500	168 억	234037	N	N	N	N
43	20241223	151214	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1930	62	2	3.32	32030134	16880	28.04	1860	1939	1860	2425	1308	1868	1897.52	0.71	0	3222	1972	1920	1894	1842	1816	1907	1829	169	557	500	1150	1	1	33004976	637	-56.76	1.65	12	0.05	-34.00	1171.00	4275	20240130	-54.85	1760	20241209	9.66	4275	-54.85	20240130	1760	9.66	20241209	4275	-54.85	20240130	1760	9.66	20241209	1.40	N	347000	500	168 억	234037	N	N	N	N
44	20241223	141210	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1935	67	2	3.59	30450941	16064	26.69	1860	1939	1860	2425	1308	1868	1895.60	0.71	0	3501	1972	1920	1894	1842	1816	1907	1829	169	557	500	1150	1	1	33004976	639	-56.91	1.65	12	0.05	-34.00	1171.00	4275	20240130	-54.74	1760	20241209	9.94	4275	-54.74	20240130	1760	9.94	20241209	4275	-54.74	20240130	1760	9.94	20241209	1.40	N	347000	500	168 억	234037	N	N	N	N
45	20241223	131209	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1925	57	2	3.05	27132169	14345	23.83	1860	1925	1860	2425	1308	1868	1891.40	0.71	0	3281	1972	1920	1894	1842	1816	1907	1829	169	557	500	1150	1	1	33004976	635	-56.62	1.64	12	0.04	-34.00	1171.00	4275	20240130	-54.97	1760	20241209	9.38	4275	-54.97	20240130	1760	9.38	20241209	4275	-54.97	20240130	1760	9.38	20241209	1.40	N	347000	500	168 억	234037	N	N	N	N
46	20241223	121213	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1905	37	2	1.98	18291021	9707	16.13	1860	1910	1860	2425	1308	1868	1884.31	0.71	0	2717	1972	1920	1894	1842	1816	1907	1829	169	557	500	1150	1	1	33004976	629	-56.03	1.63	12	0.03	-34.00	1171.00	4275	20240130	-55.44	1760	20241209	8.24	4275	-55.44	20240130	1760	8.24	20241209	4275	-55.44	20240130	1760	8.24	20241209	1.40	N	347000	500	168 억	234037	N	N	N	N
47	20241223	111208	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1900	32	2	1.71	14679986	7800	12.96	1860	1910	1860	2425	1308	1868	1882.05	0.71	0	1317	1972	1920	1894	1842	1816	1907	1829	169	557	500	1150	1	1	33004976	627	-55.88	1.62	12	0.02	-34.00	1171.00	4275	20240130	-55.56	1760	20241209	7.95	4275	-55.56	20240130	1760	7.95	20241209	4275	-55.56	20240130	1760	7.95	20241209	1.40	N	347000	500	168 억	234037	N	N	N	N
48	20241223	101202	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1910	42	2	2.25	10162924	5421	9.01	1860	1910	1860	2425	1308	1868	1874.73	0.71	0	1655	1972	1920	1894	1842	1816	1907	1829	169	557	500	1150	1	1	33004976	630	-56.18	1.63	12	0.02	-34.00	1171.00	4275	20240130	-55.32	1760	20241209	8.52	4275	-55.32	20240130	1760	8.52	20241209	4275	-55.32	20240130	1760	8.52	20241209	1.40	N	347000	500	168 억	234037	N	N	N	N
49	20241223	091208	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1890	22	2	1.18	6120704	3272	5.44	1860	1890	1860	2425	1308	1868	1870.63	0.71	0	1092	1972	1920	1894	1842	1816	1907	1829	169	557	500	1150	1	1	33004976	624	-55.59	1.61	12	0.01	-34.00	1171.00	4275	20240130	-55.79	1760	20241209	7.39	4275	-55.79	20240130	1760	7.39	20241209	4275	-55.79	20240130	1760	7.39	20241209	1.40	N	347000	500	168 억	234037	N	N	N	N
50	20241220	161203	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1868	-78	5	-4.01	113171020	59759	252.58	1946	1946	1868	2525	1363	1946	1893.81	0.73	0	-6607	2016	1981	1955	1920	1894	1968	1907	169	579	500	1200	1	1	33004976	617	-54.94	1.60	12	0.18	-34.00	1171.00	4275	20240130	-56.30	1760	20241209	6.14	4275	-56.30	20240130	1760	6.14	20241209	4275	-56.30	20240130	1760	6.14	20241209	1.39	N	347000	500	168 억	240602	N	N	N	N
51	20241220	151207	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1877	-69	5	-3.55	93599832	49313	208.43	1946	1946	1873	2525	1363	1946	1898.08	0.73	0	-5491	2016	1981	1955	1920	1894	1968	1907	169	579	500	1200	1	1	33004976	620	-55.21	1.60	12	0.15	-34.00	1171.00	4275	20240130	-56.09	1760	20241209	6.65	4275	-56.09	20240130	1760	6.65	20241209	4275	-56.09	20240130	1760	6.65	20241209	1.39	N	347000	500	168 억	240602	N	N	N	N
52	20241220	141204	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1881	-65	5	-3.34	68812594	36115	152.65	1946	1946	1877	2525	1363	1946	1905.37	0.73	0	45	2016	1981	1955	1920	1894	1968	1907	169	579	500	1200	1	1	33004976	621	-55.32	1.61	12	0.11	-34.00	1171.00	4275	20240130	-56.00	1760	20241209	6.88	4275	-56.00	20240130	1760	6.88	20241209	4275	-56.00	20240130	1760	6.88	20241209	1.39	N	347000	500	168 억	240602	N	N	N	N
53	20241220	131203	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1896	-50	5	-2.57	54792277	28679	121.22	1946	1946	1895	2525	1363	1946	1910.54	0.73	0	986	2016	1981	1955	1920	1894	1968	1907	169	579	500	1200	1	1	33004976	626	-55.76	1.62	12	0.09	-34.00	1171.00	4275	20240130	-55.65	1760	20241209	7.73	4275	-55.65	20240130	1760	7.73	20241209	4275	-55.65	20240130	1760	7.73	20241209	1.39	N	347000	500	168 억	240602	N	N	N	N
54	20241220	121202	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1901	-45	5	-2.31	47692401	24941	105.42	1946	1946	1900	2525	1363	1946	1912.21	0.73	0	1690	2016	1981	1955	1920	1894	1968	1907	169	579	500	1200	1	1	33004976	627	-55.91	1.62	12	0.08	-34.00	1171.00	4275	20240130	-55.53	1760	20241209	8.01	4275	-55.53	20240130	1760	8.01	20241209	4275	-55.53	20240130	1760	8.01	20241209	1.39	N	347000	500	168 억	240602	N	N	N	N
55	20241220	111202	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1915	-31	5	-1.59	33492320	17487	73.91	1946	1946	1914	2525	1363	1946	1915.27	0.73	0	4183	2016	1981	1955	1920	1894	1968	1907	169	579	500	1200	1	1	33004976	632	-56.32	1.64	12	0.05	-34.00	1171.00	4275	20240130	-55.20	1760	20241209	8.81	4275	-55.20	20240130	1760	8.81	20241209	4275	-55.20	20240130	1760	8.81	20241209	1.39	N	347000	500	168 억	240602	N	N	N	N
56	20241220	101203	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1930	-16	5	-0.82	31125481	16254	68.70	1946	1946	1914	2525	1363	1946	1914.94	0.73	0	3404	2016	1981	1955	1920	1894	1968	1907	169	579	500	1200	1	1	33004976	637	-56.76	1.65	12	0.05	-34.00	1171.00	4275	20240130	-54.85	1760	20241209	9.66	4275	-54.85	20240130	1760	9.66	20241209	4275	-54.85	20240130	1760	9.66	20241209	1.39	N	347000	500	168 억	240602	N	N	N	N
57	20241220	091204	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1926	-20	5	-1.03	270788	140	0.59	1946	1946	1926	2525	1363	1946	1934.20	0.73	0	-97	2016	1981	1955	1920	1894	1968	1907	169	579	500	1200	1	1	33004976	636	-56.65	1.64	12	0.00	-34.00	1171.00	4275	20240130	-54.95	1760	20241209	9.43	4275	-54.95	20240130	1760	9.43	20241209	4275	-54.95	20240130	1760	9.43	20241209	1.39	N	347000	500	168 억	240602	N	N	N	N
58	20241219	161159	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1946	-44	5	-2.21	45461362	23370	64.24	1990	1990	1929	2585	1393	1990	1945.29	0.72	0	4310	2010	1999	1988	1977	1966	1994	1972	169	595	500	1230	1	1	33004976	642	-57.24	1.66	12	0.07	-34.00	1171.00	4275	20240130	-54.48	1760	20241209	10.57	4275	-54.48	20240130	1760	10.57	20241209	4275	-54.48	20240130	1760	10.57	20241209	1.40	N	347000	500	168 억	236422	N	N	N	N
59	20241219	151157	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1950	-40	5	-2.01	43999460	22619	62.17	1990	1990	1929	2585	1393	1990	1945.24	0.72	0	4540	2010	1999	1988	1977	1966	1994	1972	169	595	500	1230	1	1	33004976	644	-57.35	1.67	12	0.07	-34.00	1171.00	4275	20240130	-54.39	1760	20241209	10.80	4275	-54.39	20240130	1760	10.80	20241209	4275	-54.39	20240130	1760	10.80	20241209	1.40	N	347000	500	168 억	236422	N	N	N	N
60	20241219	141159	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1955	-35	5	-1.76	40921544	21042	57.84	1990	1990	1929	2585	1393	1990	1944.76	0.72	0	4462	2010	1999	1988	1977	1966	1994	1972	169	595	500	1230	1	1	33004976	645	-57.50	1.67	12	0.06	-34.00	1171.00	4275	20240130	-54.27	1760	20241209	11.08	4275	-54.27	20240130	1760	11.08	20241209	4275	-54.27	20240130	1760	11.08	20241209	1.40	N	347000	500	168 억	236422	N	N	N	N
61	20241219	131158	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1950	-40	5	-2.01	39946561	20544	56.47	1990	1990	1929	2585	1393	1990	1944.44	0.72	0	4560	2010	1999	1988	1977	1966	1994	1972	169	595	500	1230	1	1	33004976	644	-57.35	1.67	12	0.06	-34.00	1171.00	4275	20240130	-54.39	1760	20241209	10.80	4275	-54.39	20240130	1760	10.80	20241209	4275	-54.39	20240130	1760	10.80	20241209	1.40	N	347000	500	168 억	236422	N	N	N	N
62	20241219	121201	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1940	-50	5	-2.51	33707040	17329	47.63	1990	1990	1929	2585	1393	1990	1945.12	0.72	0	4311	2010	1999	1988	1977	1966	1994	1972	169	595	500	1230	1	1	33004976	640	-57.06	1.66	12	0.05	-34.00	1171.00	4275	20240130	-54.62	1760	20241209	10.23	4275	-54.62	20240130	1760	10.23	20241209	4275	-54.62	20240130	1760	10.23	20241209	1.40	N	347000	500	168 억	236422	N	N	N	N
63	20241219	111157	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1946	-44	5	-2.21	23699573	12158	33.42	1990	1990	1929	2585	1393	1990	1949.30	0.72	0	-311	2010	1999	1988	1977	1966	1994	1972	169	595	500	1230	1	1	33004976	642	-57.24	1.66	12	0.04	-34.00	1171.00	4275	20240130	-54.48	1760	20241209	10.57	4275	-54.48	20240130	1760	10.57	20241209	4275	-54.48	20240130	1760	10.57	20241209	1.40	N	347000	500	168 억	236422	N	N	N	N
64	20241219	101150	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1953	-37	5	-1.86	7607443	3876	10.65	1990	1990	1953	2585	1393	1990	1962.70	0.72	0	-50	2010	1999	1988	1977	1966	1994	1972	169	595	500	1230	1	1	33004976	645	-57.44	1.67	12	0.01	-34.00	1171.00	4275	20240130	-54.32	1760	20241209	10.97	4275	-54.32	20240130	1760	10.97	20241209	4275	-54.32	20240130	1760	10.97	20241209	1.40	N	347000	500	168 억	236422	N	N	N	N
65	20241219	091201	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1964	-26	5	-1.31	3632330	1843	5.07	1990	1990	1963	2585	1393	1990	1970.88	0.72	0	-39	2010	1999	1988	1977	1966	1994	1972	169	595	500	1230	1	1	33004976	648	-57.76	1.68	12	0.01	-34.00	1171.00	4275	20240130	-54.06	1760	20241209	11.59	4275	-54.06	20240130	1760	11.59	20241209	4275	-54.06	20240130	1760	11.59	20241209	1.40	N	347000	500	168 억	236422	N	N	N	N
66	20241218	161154	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1990	-9	5	-0.45	72156377	36376	99.88	1999	1999	1977	2595	1400	1999	1983.62	0.77	0	-18163	2066	2032	1996	1962	1926	2014	1944	169	596	500	1230	1	1	33004976	657	-58.53	1.70	12	0.11	-34.00	1171.00	4275	20240130	-53.45	1760	20241209	13.07	4275	-53.45	20240130	1760	13.07	20241209	4275	-53.45	20240130	1760	13.07	20241209	1.39	N	347000	500	168 억	254554	N	N	N	N
67	20241218	151158	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1997	-2	5	-0.10	70811131	35700	98.02	1999	1999	1977	2595	1400	1999	1983.51	0.77	0	-17904	2066	2032	1996	1962	1926	2014	1944	169	596	500	1230	1	1	33004976	659	-58.74	1.71	12	0.11	-34.00	1171.00	4275	20240130	-53.29	1760	20241209	13.47	4275	-53.29	20240130	1760	13.47	20241209	4275	-53.29	20240130	1760	13.47	20241209	1.39	N	347000	500	168 억	254554	N	N	N	N
68	20241218	141154	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1983	-16	5	-0.80	60129647	30325	83.26	1999	1999	1977	2595	1400	1999	1982.84	0.77	0	-16997	2066	2032	1996	1962	1926	2014	1944	169	596	500	1230	1	1	33004976	654	-58.32	1.69	12	0.09	-34.00	1171.00	4275	20240130	-53.61	1760	20241209	12.67	4275	-53.61	20240130	1760	12.67	20241209	4275	-53.61	20240130	1760	12.67	20241209	1.39	N	347000	500	168 억	254554	N	N	N	N
69	20241218	131157	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1980	-19	5	-0.95	53464387	26960	74.03	1999	1999	1977	2595	1400	1999	1983.10	0.77	0	-17587	2066	2032	1996	1962	1926	2014	1944	169	596	500	1230	1	1	33004976	653	-58.24	1.69	12	0.08	-34.00	1171.00	4275	20240130	-53.68	1760	20241209	12.50	4275	-53.68	20240130	1760	12.50	20241209	4275	-53.68	20240130	1760	12.50	20241209	1.39	N	347000	500	168 억	254554	N	N	N	N
70	20241218	121149	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1978	-21	5	-1.05	53198937	26826	73.66	1999	1999	1977	2595	1400	1999	1983.11	0.77	0	-17551	2066	2032	1996	1962	1926	2014	1944	169	596	500	1230	1	1	33004976	653	-58.18	1.69	12	0.08	-34.00	1171.00	4275	20240130	-53.73	1760	20241209	12.39	4275	-53.73	20240130	1760	12.39	20241209	4275	-53.73	20240130	1760	12.39	20241209	1.39	N	347000	500	168 억	254554	N	N	N	N
71	20241218	111150	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1979	-20	5	-1.00	50585025	25505	70.03	1999	1999	1979	2595	1400	1999	1983.34	0.77	0	-17157	2066	2032	1996	1962	1926	2014	1944	169	596	500	1230	1	1	33004976	653	-58.21	1.69	12	0.08	-34.00	1171.00	4275	20240130	-53.71	1760	20241209	12.44	4275	-53.71	20240130	1760	12.44	20241209	4275	-53.71	20240130	1760	12.44	20241209	1.39	N	347000	500	168 억	254554	N	N	N	N
72	20241218	101156	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1996	-3	5	-0.15	20672635	10423	28.62	1999	1999	1979	2595	1400	1999	1983.37	0.77	0	-3979	2066	2032	1996	1962	1926	2014	1944	169	596	500	1230	1	1	33004976	659	-58.71	1.70	12	0.03	-34.00	1171.00	4275	20240130	-53.31	1760	20241209	13.41	4275	-53.31	20240130	1760	13.41	20241209	4275	-53.31	20240130	1760	13.41	20241209	1.39	N	347000	500	168 억	254554	N	N	N	N
73	20241218	091200	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1988	-11	5	-0.55	271492	136	0.37	1999	1999	1988	2595	1400	1999	1996.26	0.77	0	-133	2066	2032	1996	1962	1926	2014	1944	169	596	500	1230	1	1	33004976	656	-58.47	1.70	12	0.00	-34.00	1171.00	4275	20240130	-53.50	1760	20241209	12.95	4275	-53.50	20240130	1760	12.95	20241209	4275	-53.50	20240130	1760	12.95	20241209	1.39	N	347000	500	168 억	254554	N	N	N	N
74	20241217	161152	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1999	-11	5	-0.55	72521627	36370	74.78	2015	2030	1960	2610	1410	2010	1994.00	0.79	0	-5054	2056	2032	2001	1977	1946	2045	1990	169	600	500	1240	1	1	33004976	660	-58.79	1.71	12	0.11	-34.00	1171.00	4275	20240130	-53.24	1760	20241209	13.58	4275	-53.24	20240130	1760	13.58	20241209	4275	-53.24	20240130	1760	13.58	20241209	1.37	N	347000	500	168 억	259276	N	N	N	N
75	20241217	151156	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1996	-14	5	-0.70	69306946	34758	71.47	2015	2030	1960	2610	1410	2010	1993.99	0.79	0	-4902	2056	2032	2001	1977	1946	2045	1990	169	600	500	1240	1	1	33004976	659	-58.71	1.70	12	0.11	-34.00	1171.00	4275	20240130	-53.31	1760	20241209	13.41	4275	-53.31	20240130	1760	13.41	20241209	4275	-53.31	20240130	1760	13.41	20241209	1.37	N	347000	500	168 억	259276	N	N	N	N
76	20241217	141147	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1999	-11	5	-0.55	62667893	31419	64.60	2015	2030	1960	2610	1410	2010	1994.59	0.79	0	-5754	2056	2032	2001	1977	1946	2045	1990	169	600	500	1240	1	1	33004976	660	-58.79	1.71	12	0.10	-34.00	1171.00	4275	20240130	-53.24	1760	20241209	13.58	4275	-53.24	20240130	1760	13.58	20241209	4275	-53.24	20240130	1760	13.58	20241209	1.37	N	347000	500	168 억	259276	N	N	N	N
77	20241217	131143	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1987	-23	5	-1.14	50929231	25525	52.48	2015	2030	1960	2610	1410	2010	1995.27	0.79	0	-8076	2056	2032	2001	1977	1946	2045	1990	169	600	500	1240	1	1	33004976	656	-58.44	1.70	12	0.08	-34.00	1171.00	4275	20240130	-53.52	1760	20241209	12.90	4275	-53.52	20240130	1760	12.90	20241209	4275	-53.52	20240130	1760	12.90	20241209	1.37	N	347000	500	168 억	259276	N	N	N	N
78	20241217	121113	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1992	-18	5	-0.90	36415364	18225	37.47	2015	2030	1960	2610	1410	2010	1998.10	0.79	0	-1770	2056	2032	2001	1977	1946	2045	1990	169	600	500	1240	1	1	33004976	657	-58.59	1.70	12	0.06	-34.00	1171.00	4275	20240130	-53.40	1760	20241209	13.18	4275	-53.40	20240130	1760	13.18	20241209	4275	-53.40	20240130	1760	13.18	20241209	1.37	N	347000	500	168 억	259276	N	N	N	N
79	20241217	111132	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1993	-17	5	-0.85	33083725	16553	34.04	2015	2030	1960	2610	1410	2010	1998.65	0.79	0	-1792	2056	2032	2001	1977	1946	2045	1990	169	600	500	1240	1	1	33004976	658	-58.62	1.70	12	0.05	-34.00	1171.00	4275	20240130	-53.38	1760	20241209	13.24	4275	-53.38	20240130	1760	13.24	20241209	4275	-53.38	20240130	1760	13.24	20241209	1.37	N	347000	500	168 억	259276	N	N	N	N
80	20241217	101138	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1993	-17	5	-0.85	27439857	13721	28.21	2015	2030	1960	2610	1410	2010	1999.84	0.79	0	-1931	2056	2032	2001	1977	1946	2045	1990	169	600	500	1240	1	1	33004976	658	-58.62	1.70	12	0.04	-34.00	1171.00	4275	20240130	-53.38	1760	20241209	13.24	4275	-53.38	20240130	1760	13.24	20241209	4275	-53.38	20240130	1760	13.24	20241209	1.37	N	347000	500	168 억	259276	N	N	N	N
81	20241217	091154	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2025	15	2	0.75	11114575	5549	11.41	2015	2030	1960	2610	1410	2010	2002.99	0.79	0	-2522	2056	2032	2001	1977	1946	2045	1990	169	600	500	1240	5	1	33004976	668	-59.56	1.73	12	0.02	-34.00	1171.00	4275	20240130	-52.63	1760	20241209	15.06	4275	-52.63	20240130	1760	15.06	20241209	4275	-52.63	20240130	1760	15.06	20241209	1.37	N	347000	500	168 억	259276	N	N	N	N
82	20241216	161144	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2010	34	2	1.72	97123552	48620	103.70	1976	2025	1970	2565	1384	1976	1997.60	0.73	0	18018	2018	1996	1955	1933	1892	2008	1945	169	589	500	1220	5	1	33004976	663	-59.12	1.72	12	0.15	-34.00	1171.00	4275	20240130	-52.98	1760	20241209	14.20	4275	-52.98	20240130	1760	14.20	20241209	4275	-52.98	20240130	1760	14.20	20241209	1.36	N	347000	500	168 억	241258	N	N	N	N
83	20241216	151154	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2020	44	2	2.23	95254852	47690	101.72	1976	2025	1970	2565	1384	1976	1997.38	0.73	0	18151	2018	1996	1955	1933	1892	2008	1945	169	589	500	1220	5	1	33004976	667	-59.41	1.73	12	0.14	-34.00	1171.00	4275	20240130	-52.75	1760	20241209	14.77	4275	-52.75	20240130	1760	14.77	20241209	4275	-52.75	20240130	1760	14.77	20241209	1.36	N	347000	500	168 억	241258	N	N	N	N
84	20241216	141152	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2010	34	2	1.72	82246543	41212	87.90	1976	2025	1970	2565	1384	1976	1995.69	0.73	0	17790	2018	1996	1955	1933	1892	2008	1945	169	589	500	1220	5	1	33004976	663	-59.12	1.72	12	0.12	-34.00	1171.00	4275	20240130	-52.98	1760	20241209	14.20	4275	-52.98	20240130	1760	14.20	20241209	4275	-52.98	20240130	1760	14.20	20241209	1.36	N	347000	500	168 억	241258	N	N	N	N
85	20241216	131153	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2010	34	2	1.72	75913521	38054	81.17	1976	2025	1970	2565	1384	1976	1994.89	0.73	0	17503	2018	1996	1955	1933	1892	2008	1945	169	589	500	1220	5	1	33004976	663	-59.12	1.72	12	0.12	-34.00	1171.00	4275	20240130	-52.98	1760	20241209	14.20	4275	-52.98	20240130	1760	14.20	20241209	4275	-52.98	20240130	1760	14.20	20241209	1.36	N	347000	500	168 억	241258	N	N	N	N
86	20241216	121152	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2020	44	2	2.23	60912385	30565	65.19	1976	2020	1970	2565	1384	1976	1992.88	0.73	0	16318	2018	1996	1955	1933	1892	2008	1945	169	589	500	1220	5	1	33004976	667	-59.41	1.73	12	0.09	-34.00	1171.00	4275	20240130	-52.75	1760	20241209	14.77	4275	-52.75	20240130	1760	14.77	20241209	4275	-52.75	20240130	1760	14.77	20241209	1.36	N	347000	500	168 억	241258	N	N	N	N
87	20241216	111151	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1997	21	2	1.06	29197510	14706	31.37	1976	2000	1970	2565	1384	1976	1985.41	0.73	0	5269	2018	1996	1955	1933	1892	2008	1945	169	589	500	1220	1	1	33004976	659	-58.74	1.71	12	0.04	-34.00	1171.00	4275	20240130	-53.29	1760	20241209	13.47	4275	-53.29	20240130	1760	13.47	20241209	4275	-53.29	20240130	1760	13.47	20241209	1.36	N	347000	500	168 억	241258	N	N	N	N
88	20241216	101153	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1992	16	2	0.81	24742888	12471	26.60	1976	2000	1970	2565	1384	1976	1984.03	0.73	0	4005	2018	1996	1955	1933	1892	2008	1945	169	589	500	1220	1	1	33004976	657	-58.59	1.70	12	0.04	-34.00	1171.00	4275	20240130	-53.40	1760	20241209	13.18	4275	-53.40	20240130	1760	13.18	20241209	4275	-53.40	20240130	1760	13.18	20241209	1.36	N	347000	500	168 억	241258	N	N	N	N
89	20241216	091153	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1995	19	2	0.96	10908371	5507	11.75	1976	2000	1970	2565	1384	1976	1980.82	0.73	0	3744	2018	1996	1955	1933	1892	2008	1945	169	589	500	1220	1	1	33004976	658	-58.68	1.70	12	0.02	-34.00	1171.00	4275	20240130	-53.33	1760	20241209	13.35	4275	-53.33	20240130	1760	13.35	20241209	4275	-53.33	20240130	1760	13.35	20241209	1.36	N	347000	500	168 억	241258	N	N	N	N
90	20241213	161144	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1976	52	2	2.70	91835026	46883	170.90	1935	1977	1914	2500	1347	1924	1958.81	0.68	0	18022	1984	1953	1926	1895	1868	1940	1882	169	576	500	1190	1	1	33004976	652	-58.12	1.69	12	0.14	-34.00	1171.00	4275	20240130	-53.78	1760	20241209	12.27	4275	-53.78	20240130	1760	12.27	20241209	4275	-53.78	20240130	1760	12.27	20241209	1.37	N	347000	500	168 억	223354	N	N	N	N
91	20241213	151149	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1973	49	2	2.55	69760783	35668	130.02	1935	1977	1914	2500	1347	1924	1955.84	0.68	0	8890	1984	1953	1926	1895	1868	1940	1882	169	576	500	1190	1	1	33004976	651	-58.03	1.68	12	0.11	-34.00	1171.00	4275	20240130	-53.85	1760	20241209	12.10	4275	-53.85	20240130	1760	12.10	20241209	4275	-53.85	20240130	1760	12.10	20241209	1.37	N	347000	500	168 억	223354	N	N	N	N
92	20241213	141149	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1970	46	2	2.39	67166883	34353	125.23	1935	1977	1914	2500	1347	1924	1955.20	0.68	0	8802	1984	1953	1926	1895	1868	1940	1882	169	576	500	1190	1	1	33004976	650	-57.94	1.68	12	0.10	-34.00	1171.00	4275	20240130	-53.92	1760	20241209	11.93	4275	-53.92	20240130	1760	11.93	20241209	4275	-53.92	20240130	1760	11.93	20241209	1.37	N	347000	500	168 억	223354	N	N	N	N
93	20241213	131150	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1975	51	2	2.65	55577479	28482	103.82	1935	1977	1914	2500	1347	1924	1951.32	0.68	0	6445	1984	1953	1926	1895	1868	1940	1882	169	576	500	1190	1	1	33004976	652	-58.09	1.69	12	0.09	-34.00	1171.00	4275	20240130	-53.80	1760	20241209	12.22	4275	-53.80	20240130	1760	12.22	20241209	4275	-53.80	20240130	1760	12.22	20241209	1.37	N	347000	500	168 억	223354	N	N	N	N
94	20241213	121149	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1977	53	2	2.75	45890676	23569	85.91	1935	1977	1914	2500	1347	1924	1947.08	0.68	0	5418	1984	1953	1926	1895	1868	1940	1882	169	576	500	1190	1	1	33004976	653	-58.15	1.69	12	0.07	-34.00	1171.00	4275	20240130	-53.75	1760	20241209	12.33	4275	-53.75	20240130	1760	12.33	20241209	4275	-53.75	20240130	1760	12.33	20241209	1.37	N	347000	500	168 억	223354	N	N	N	N
95	20241213	111147	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1946	22	2	1.14	21888772	11294	41.17	1935	1953	1914	2500	1347	1924	1938.09	0.68	0	-574	1984	1953	1926	1895	1868	1940	1882	169	576	500	1190	1	1	33004976	642	-57.24	1.66	12	0.03	-34.00	1171.00	4275	20240130	-54.48	1760	20241209	10.57	4275	-54.48	20240130	1760	10.57	20241209	4275	-54.48	20240130	1760	10.57	20241209	1.37	N	347000	500	168 억	223354	N	N	N	N
96	20241213	101140	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1935	11	2	0.57	8703437	4480	16.33	1935	1953	1914	2500	1347	1924	1942.73	0.68	0	-2946	1984	1953	1926	1895	1868	1940	1882	169	576	500	1190	1	1	33004976	639	-56.91	1.65	12	0.01	-34.00	1171.00	4275	20240130	-54.74	1760	20241209	9.94	4275	-54.74	20240130	1760	9.94	20241209	4275	-54.74	20240130	1760	9.94	20241209	1.37	N	347000	500	168 억	223354	N	N	N	N
97	20241213	091142	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1935	11	2	0.57	1408666	730	2.66	1935	1935	1914	2500	1347	1924	1929.68	0.68	0	-349	1984	1953	1926	1895	1868	1940	1882	169	576	500	1190	1	1	33004976	639	-56.91	1.65	12	0.00	-34.00	1171.00	4275	20240130	-54.74	1760	20241209	9.94	4275	-54.74	20240130	1760	9.94	20241209	4275	-54.74	20240130	1760	9.94	20241209	1.37	N	347000	500	168 억	223354	N	N	N	N
98	20241212	161148	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1924	-33	5	-1.69	52644249	27433	46.49	1957	1957	1899	2540	1370	1957	1919.01	0.69	0	-4844	2062	2009	1929	1876	1796	2036	1903	169	583	500	1210	1	1	33004976	635	-56.59	1.64	12	0.08	-34.00	1171.00	4275	20240130	-54.99	1760	20241209	9.32	4275	-54.99	20240130	1760	9.32	20241209	4275	-54.99	20240130	1760	9.32	20241209	1.36	N	347000	500	168 억	227828	N	N	N	N
99	20241212	151141	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1931	-26	5	-1.33	49514164	25810	43.74	1957	1957	1899	2540	1370	1957	1918.41	0.69	0	-5280	2062	2009	1929	1876	1796	2036	1903	169	583	500	1210	1	1	33004976	637	-56.79	1.65	12	0.08	-34.00	1171.00	4275	20240130	-54.83	1760	20241209	9.72	4275	-54.83	20240130	1760	9.72	20241209	4275	-54.83	20240130	1760	9.72	20241209	1.36	N	347000	500	168 억	227828	N	N	N	N
100	20241212	141139	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1920	-37	5	-1.89	43660031	22761	38.58	1957	1957	1899	2540	1370	1957	1918.19	0.69	0	-6618	2062	2009	1929	1876	1796	2036	1903	169	583	500	1210	1	1	33004976	634	-56.47	1.64	12	0.07	-34.00	1171.00	4275	20240130	-55.09	1760	20241209	9.09	4275	-55.09	20240130	1760	9.09	20241209	4275	-55.09	20240130	1760	9.09	20241209	1.36	N	347000	500	168 억	227828	N	N	N	N
101	20241212	131127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1900	-57	5	-2.91	39719249	20707	35.09	1957	1957	1899	2540	1370	1957	1918.16	0.69	0	-6824	2062	2009	1929	1876	1796	2036	1903	169	583	500	1210	1	1	33004976	627	-55.88	1.62	12	0.06	-34.00	1171.00	4275	20240130	-55.56	1760	20241209	7.95	4275	-55.56	20240130	1760	7.95	20241209	4275	-55.56	20240130	1760	7.95	20241209	1.36	N	347000	500	168 억	227828	N	N	N	N
102	20241212	121121	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1914	-43	5	-2.20	23046782	11945	20.24	1957	1957	1914	2540	1370	1957	1929.41	0.69	0	-5383	2062	2009	1929	1876	1796	2036	1903	169	583	500	1210	1	1	33004976	632	-56.29	1.63	12	0.04	-34.00	1171.00	4275	20240130	-55.23	1760	20241209	8.75	4275	-55.23	20240130	1760	8.75	20241209	4275	-55.23	20240130	1760	8.75	20241209	1.36	N	347000	500	168 억	227828	N	N	N	N
103	20241212	111133	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1917	-40	5	-2.04	21398455	11085	18.79	1957	1957	1917	2540	1370	1957	1930.40	0.69	0	-4563	2062	2009	1929	1876	1796	2036	1903	169	583	500	1210	1	1	33004976	633	-56.38	1.64	12	0.03	-34.00	1171.00	4275	20240130	-55.16	1760	20241209	8.92	4275	-55.16	20240130	1760	8.92	20241209	4275	-55.16	20240130	1760	8.92	20241209	1.36	N	347000	500	168 억	227828	N	N	N	N
104	20241212	101130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1920	-37	5	-1.89	15050806	7786	13.20	1957	1957	1920	2540	1370	1957	1933.06	0.69	0	-3168	2062	2009	1929	1876	1796	2036	1903	169	583	500	1210	1	1	33004976	634	-56.47	1.64	12	0.02	-34.00	1171.00	4275	20240130	-55.09	1760	20241209	9.09	4275	-55.09	20240130	1760	9.09	20241209	4275	-55.09	20240130	1760	9.09	20241209	1.36	N	347000	500	168 억	227828	N	N	N	N
105	20241212	091141	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1945	-12	5	-0.61	1519347	784	1.33	1957	1957	1930	2540	1370	1957	1937.94	0.69	0	149	2062	2009	1929	1876	1796	2036	1903	169	583	500	1210	1	1	33004976	642	-57.21	1.66	12	0.00	-34.00	1171.00	4275	20240130	-54.50	1760	20241209	10.51	4275	-54.50	20240130	1760	10.51	20241209	4275	-54.50	20240130	1760	10.51	20241209	1.36	N	347000	500	168 억	227828	N	N	N	N
106	20241211	161134	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1957	59	2	3.11	113977821	58799	66.64	1900	1982	1849	2465	1329	1898	1938.38	0.64	0	16480	1983	1940	1855	1812	1727	1962	1834	169	567	500	1170	1	1	33004976	646	-57.56	1.67	12	0.18	-34.00	1171.00	4275	20240130	-54.22	1760	20241209	11.19	4275	-54.22	20240130	1760	11.19	20241209	4275	-54.22	20240130	1760	11.19	20241209	1.42	N	347000	500	168 억	211306	N	N	N	N
107	20241211	151058	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1945	47	2	2.48	100859906	52054	59.00	1900	1982	1849	2465	1329	1898	1937.60	0.64	0	11779	1983	1940	1855	1812	1727	1962	1834	169	567	500	1170	1	1	33004976	642	-57.21	1.66	12	0.16	-34.00	1171.00	4275	20240130	-54.50	1760	20241209	10.51	4275	-54.50	20240130	1760	10.51	20241209	4275	-54.50	20240130	1760	10.51	20241209	1.42	N	347000	500	168 억	211306	N	N	N	N
108	20241211	141142	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1956	58	2	3.06	70561884	36675	41.57	1900	1980	1849	2465	1329	1898	1923.98	0.64	0	14216	1983	1940	1855	1812	1727	1962	1834	169	567	500	1170	1	1	33004976	646	-57.53	1.67	12	0.11	-34.00	1171.00	4275	20240130	-54.25	1760	20241209	11.14	4275	-54.25	20240130	1760	11.14	20241209	4275	-54.25	20240130	1760	11.14	20241209	1.42	N	347000	500	168 억	211306	N	N	N	N
109	20241211	131143	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1919	21	2	1.11	40634549	21253	24.09	1900	1932	1849	2465	1329	1898	1911.94	0.64	0	6796	1983	1940	1855	1812	1727	1962	1834	169	567	500	1170	1	1	33004976	633	-56.44	1.64	12	0.06	-34.00	1171.00	4275	20240130	-55.11	1760	20241209	9.03	4275	-55.11	20240130	1760	9.03	20241209	4275	-55.11	20240130	1760	9.03	20241209	1.42	N	347000	500	168 억	211306	N	N	N	N
110	20241211	121145	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1928	30	2	1.58	32623282	17088	19.37	1900	1928	1849	2465	1329	1898	1909.13	0.64	0	4867	1983	1940	1855	1812	1727	1962	1834	169	567	500	1170	1	1	33004976	636	-56.71	1.65	12	0.05	-34.00	1171.00	4275	20240130	-54.90	1760	20241209	9.55	4275	-54.90	20240130	1760	9.55	20241209	4275	-54.90	20240130	1760	9.55	20241209	1.42	N	347000	500	168 억	211306	N	N	N	N
111	20241211	111140	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1926	28	2	1.48	27700725	14533	16.47	1900	1927	1849	2465	1329	1898	1906.06	0.64	0	5285	1983	1940	1855	1812	1727	1962	1834	169	567	500	1170	1	1	33004976	636	-56.65	1.64	12	0.04	-34.00	1171.00	4275	20240130	-54.95	1760	20241209	9.43	4275	-54.95	20240130	1760	9.43	20241209	4275	-54.95	20240130	1760	9.43	20241209	1.42	N	347000	500	168 억	211306	N	N	N	N
112	20241211	101141	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1910	12	2	0.63	25180592	13223	14.99	1900	1927	1849	2465	1329	1898	1904.30	0.64	0	6008	1983	1940	1855	1812	1727	1962	1834	169	567	500	1170	1	1	33004976	630	-56.18	1.63	12	0.04	-34.00	1171.00	4275	20240130	-55.32	1760	20241209	8.52	4275	-55.32	20240130	1760	8.52	20241209	4275	-55.32	20240130	1760	8.52	20241209	1.42	N	347000	500	168 억	211306	N	N	N	N
113	20241211	091147	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1912	14	2	0.74	10625288	5588	6.33	1900	1912	1900	2465	1329	1898	1901.45	0.64	0	5333	1983	1940	1855	1812	1727	1962	1834	169	567	500	1170	1	1	33004976	631	-56.24	1.63	12	0.02	-34.00	1171.00	4275	20240130	-55.27	1760	20241209	8.64	4275	-55.27	20240130	1760	8.64	20241209	4275	-55.27	20240130	1760	8.64	20241209	1.42	N	347000	500	168 억	211306	N	N	N	N
114	20241210	161130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1898	128	2	7.23	162039582	88193	43.16	1770	1898	1770	2300	1239	1770	1837.33	0.50	0	47976	1970	1870	1815	1715	1660	1842	1687	169	530	500	1090	1	1	33004976	626	-55.82	1.62	12	0.27	-34.00	1171.00	4275	20240130	-55.60	1760	20241209	7.84	4275	-55.60	20240130	1760	7.84	20241209	4275	-55.60	20240130	1760	7.84	20241209	1.43	N	347000	500	168 억	164334	N	N	N	N
115	20241210	151133	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1877	107	2	6.05	152815385	83313	40.77	1770	1895	1770	2300	1239	1770	1834.23	0.50	0	47617	1970	1870	1815	1715	1660	1842	1687	169	530	500	1090	1	1	33004976	620	-55.21	1.60	12	0.25	-34.00	1171.00	4275	20240130	-56.09	1760	20241209	6.65	4275	-56.09	20240130	1760	6.65	20241209	4275	-56.09	20240130	1760	6.65	20241209	1.43	N	347000	500	168 억	164334	N	N	N	N
116	20241210	141133	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1858	88	2	4.97	148809500	81165	39.72	1770	1895	1770	2300	1239	1770	1833.42	0.50	0	47350	1970	1870	1815	1715	1660	1842	1687	169	530	500	1090	1	1	33004976	613	-54.65	1.59	12	0.25	-34.00	1171.00	4275	20240130	-56.54	1760	20241209	5.57	4275	-56.54	20240130	1760	5.57	20241209	4275	-56.54	20240130	1760	5.57	20241209	1.43	N	347000	500	168 억	164334	N	N	N	N
117	20241210	131135	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1849	79	2	4.46	138126170	75391	36.90	1770	1895	1770	2300	1239	1770	1832.13	0.50	0	44053	1970	1870	1815	1715	1660	1842	1687	169	530	500	1090	1	1	33004976	610	-54.38	1.58	12	0.23	-34.00	1171.00	4275	20240130	-56.75	1760	20241209	5.06	4275	-56.75	20240130	1760	5.06	20241209	4275	-56.75	20240130	1760	5.06	20241209	1.43	N	347000	500	168 억	164334	N	N	N	N
118	20241210	121132	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1845	75	2	4.24	136214774	74355	36.39	1770	1895	1770	2300	1239	1770	1831.95	0.50	0	43636	1970	1870	1815	1715	1660	1842	1687	169	530	500	1090	1	1	33004976	609	-54.26	1.58	12	0.23	-34.00	1171.00	4275	20240130	-56.84	1760	20241209	4.83	4275	-56.84	20240130	1760	4.83	20241209	4275	-56.84	20240130	1760	4.83	20241209	1.43	N	347000	500	168 억	164334	N	N	N	N
119	20241210	111132	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1851	81	2	4.58	129218810	70563	34.53	1770	1895	1770	2300	1239	1770	1831.25	0.50	0	42442	1970	1870	1815	1715	1660	1842	1687	169	530	500	1090	1	1	33004976	611	-54.44	1.58	12	0.21	-34.00	1171.00	4275	20240130	-56.70	1760	20241209	5.17	4275	-56.70	20240130	1760	5.17	20241209	4275	-56.70	20240130	1760	5.17	20241209	1.43	N	347000	500	168 억	164334	N	N	N	N
120	20241210	101133	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1847	77	2	4.35	126976861	69354	33.94	1770	1895	1770	2300	1239	1770	1830.85	0.50	0	41591	1970	1870	1815	1715	1660	1842	1687	169	530	500	1090	1	1	33004976	610	-54.32	1.58	12	0.21	-34.00	1171.00	4275	20240130	-56.80	1760	20241209	4.94	4275	-56.80	20240130	1760	4.94	20241209	4275	-56.80	20240130	1760	4.94	20241209	1.43	N	347000	500	168 억	164334	N	N	N	N
121	20241210	091141	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1831	61	2	3.45	31701460	17539	8.58	1770	1835	1770	2300	1239	1770	1807.48	0.50	0	9988	1970	1870	1815	1715	1660	1842	1687	169	530	500	1090	1	1	33004976	604	-53.85	1.56	12	0.05	-34.00	1171.00	4275	20240130	-57.17	1760	20241209	4.03	4275	-57.17	20240130	1760	4.03	20241209	4275	-57.17	20240130	1760	4.03	20241209	1.43	N	347000	500	168 억	164334	N	N	N	N
122	20241209	161129	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1770	-148	5	-7.72	368271899	204270	344.92	1915	1915	1760	2490	1343	1918	1803.52	0.59	0	-31984	1976	1947	1899	1870	1822	1961	1884	169	572	500	1180	1	1	33004976	584	-52.06	1.51	12	0.62	-34.00	1171.00	4275	20240130	-58.60	1760	20241209	0.57	4275	-58.60	20240130	1760	0.57	20241209	4275	-58.60	20240130	1760	0.57	20241209	1.44	N	347000	500	168 억	196239	N	N	N	N
123	20241209	151131	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1769	-149	5	-7.77	333686940	184714	311.90	1915	1915	1760	2490	1343	1918	1806.51	0.59	0	-31328	1976	1947	1899	1870	1822	1961	1884	169	572	500	1180	1	1	33004976	584	-52.03	1.51	12	0.56	-34.00	1171.00	4275	20240130	-58.62	1760	20241209	0.51	4275	-58.62	20240130	1760	0.51	20241209	4275	-58.62	20240130	1760	0.51	20241209	1.44	N	347000	500	168 억	196239	N	N	N	N
124	20241209	141131	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1771	-147	5	-7.66	280137255	154465	260.82	1915	1915	1760	2490	1343	1918	1813.60	0.59	0	-33397	1976	1947	1899	1870	1822	1961	1884	169	572	500	1180	1	1	33004976	585	-52.09	1.51	12	0.47	-34.00	1171.00	4275	20240130	-58.57	1760	20241209	0.62	4275	-58.57	20240130	1760	0.62	20241209	4275	-58.57	20240130	1760	0.62	20241209	1.44	N	347000	500	168 억	196239	N	N	N	N
125	20241209	131134	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1777	-141	5	-7.35	271405166	149524	252.48	1915	1915	1760	2490	1343	1918	1815.13	0.59	0	-33724	1976	1947	1899	1870	1822	1961	1884	169	572	500	1180	1	1	33004976	586	-52.26	1.52	12	0.45	-34.00	1171.00	4275	20240130	-58.43	1760	20241209	0.97	4275	-58.43	20240130	1760	0.97	20241209	4275	-58.43	20240130	1760	0.97	20241209	1.44	N	347000	500	168 억	196239	N	N	N	N
126	20241209	121130	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1812	-106	5	-5.53	170261695	93295	157.53	1915	1915	1811	2490	1343	1918	1824.98	0.59	0	-19102	1976	1947	1899	1870	1822	1961	1884	169	572	500	1180	1	1	33004976	598	-53.29	1.55	12	0.28	-34.00	1171.00	4275	20240130	-57.61	1811	20241209	0.06	4275	-57.61	20240130	1811	0.06	20241209	4275	-57.61	20240130	1811	0.06	20241209	1.44	N	347000	500	168 억	196239	N	N	N	N
127	20241209	111131	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1815	-103	5	-5.37	121741699	66525	112.33	1915	1915	1814	2490	1343	1918	1830.01	0.59	0	-16973	1976	1947	1899	1870	1822	1961	1884	169	572	500	1180	1	1	33004976	599	-53.38	1.55	12	0.20	-34.00	1171.00	4275	20240130	-57.54	1814	20241209	0.06	4275	-57.54	20240130	1814	0.06	20241209	4275	-57.54	20240130	1814	0.06	20241209	1.44	N	347000	500	168 억	196239	N	N	N	N
128	20241209	101127	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1823	-95	5	-4.95	103442788	56449	95.32	1915	1915	1814	2490	1343	1918	1832.50	0.59	0	-18287	1976	1947	1899	1870	1822	1961	1884	169	572	500	1180	1	1	33004976	602	-53.62	1.56	12	0.17	-34.00	1171.00	4275	20240130	-57.36	1814	20241209	0.50	4275	-57.36	20240130	1814	0.50	20241209	4275	-57.36	20240130	1814	0.50	20241209	1.44	N	347000	500	168 억	196239	N	N	N	N
129	20241209	091122	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1845	-73	5	-3.81	40322306	21861	36.91	1915	1915	1831	2490	1343	1918	1844.49	0.59	0	-394	1976	1947	1899	1870	1822	1961	1884	169	572	500	1180	1	1	33004976	609	-54.26	1.58	12	0.07	-34.00	1171.00	4275	20240130	-56.84	1831	20241209	0.76	4275	-56.84	20240130	1831	0.76	20241209	4275	-56.84	20240130	1831	0.76	20241209	1.44	N	347000	500	168 억	196239	N	N	N	N
130	20241206	161120	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1918	9	2	0.47	112698673	59222	29.92	1909	1928	1851	2480	1337	1909	1902.99	0.58	0	6017	2265	2086	1961	1782	1657	2176	1872	169	571	500	1180	1	1	33004976	633	-56.41	1.64	12	0.18	-34.00	1171.00	4275	20240130	-55.13	1836	20241204	4.47	4275	-55.13	20240130	1836	4.47	20241204	4275	-55.13	20240130	1836	4.47	20241204	1.41	N	347000	500	168 억	190222	N	N	N	N
131	20241206	151125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1902	-7	5	-0.37	111517184	58606	29.61	1909	1928	1851	2480	1337	1909	1902.83	0.58	0	6219	2265	2086	1961	1782	1657	2176	1872	169	571	500	1180	1	1	33004976	628	-55.94	1.62	12	0.18	-34.00	1171.00	4275	20240130	-55.51	1836	20241204	3.59	4275	-55.51	20240130	1836	3.59	20241204	4275	-55.51	20240130	1836	3.59	20241204	1.41	N	347000	500	168 억	190222	N	N	N	N
132	20241206	141122	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1918	9	2	0.47	89744462	47247	23.87	1909	1925	1851	2480	1337	1909	1899.47	0.58	0	-1681	2265	2086	1961	1782	1657	2176	1872	169	571	500	1180	1	1	33004976	633	-56.41	1.64	12	0.14	-34.00	1171.00	4275	20240130	-55.13	1836	20241204	4.47	4275	-55.13	20240130	1836	4.47	20241204	4275	-55.13	20240130	1836	4.47	20241204	1.41	N	347000	500	168 억	190222	N	N	N	N
133	20241206	131122	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1896	-13	5	-0.68	83160782	43813	22.13	1909	1925	1851	2480	1337	1909	1898.08	0.58	0	-997	2265	2086	1961	1782	1657	2176	1872	169	571	500	1180	1	1	33004976	626	-55.76	1.62	12	0.13	-34.00	1171.00	4275	20240130	-55.65	1836	20241204	3.27	4275	-55.65	20240130	1836	3.27	20241204	4275	-55.65	20240130	1836	3.27	20241204	1.41	N	347000	500	168 억	190222	N	N	N	N
134	20241206	121114	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1907	-2	5	-0.10	71998435	37943	19.17	1909	1925	1851	2480	1337	1909	1897.54	0.58	0	-949	2265	2086	1961	1782	1657	2176	1872	169	571	500	1180	1	1	33004976	629	-56.09	1.63	12	0.11	-34.00	1171.00	4275	20240130	-55.39	1836	20241204	3.87	4275	-55.39	20240130	1836	3.87	20241204	4275	-55.39	20240130	1836	3.87	20241204	1.41	N	347000	500	168 억	190222	N	N	N	N
135	20241206	111112	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1867	-42	5	-2.20	54290313	28672	14.48	1909	1925	1851	2480	1337	1909	1893.50	0.58	0	-4776	2265	2086	1961	1782	1657	2176	1872	169	571	500	1180	1	1	33004976	616	-54.91	1.59	12	0.09	-34.00	1171.00	4275	20240130	-56.33	1836	20241204	1.69	4275	-56.33	20240130	1836	1.69	20241204	4275	-56.33	20240130	1836	1.69	20241204	1.41	N	347000	500	168 억	190222	N	N	N	N
136	20241206	101112	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1909	0	3	0.00	26789093	14060	7.10	1909	1925	1851	2480	1337	1909	1905.34	0.58	0	-2782	2265	2086	1961	1782	1657	2176	1872	169	571	500	1180	1	1	33004976	630	-56.15	1.63	12	0.04	-34.00	1171.00	4275	20240130	-55.35	1836	20241204	3.98	4275	-55.35	20240130	1836	3.98	20241204	4275	-55.35	20240130	1836	3.98	20241204	1.41	N	347000	500	168 억	190222	N	N	N	N
137	20241206	091122	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1898	-11	5	-0.58	13377390	7057	3.56	1909	1925	1851	2480	1337	1909	1895.62	0.58	0	-282	2265	2086	1961	1782	1657	2176	1872	169	571	500	1180	1	1	33004976	626	-55.82	1.62	12	0.02	-34.00	1171.00	4275	20240130	-55.60	1836	20241204	3.38	4275	-55.60	20240130	1836	3.38	20241204	4275	-55.60	20240130	1836	3.38	20241204	1.41	N	347000	500	168 억	190222	N	N	N	N
138	20241205	161059	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1909	3	2	0.16	385458608	197913	275.49	1888	2140	1836	2475	1335	1906	1947.65	0.70	0	-39815	2000	1952	1894	1846	1788	1924	1818	169	569	500	1180	1	1	33004976	630	-56.15	1.63	12	0.60	-34.00	1171.00	4275	20240130	-55.35	1836	20241205	3.98	4275	-55.35	20240130	1836	3.98	20241205	4275	-55.35	20240130	1836	3.98	20241205	1.40	N	347000	500	168 억	230116	N	N	N	N
139	20241205	151107	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1901	-5	5	-0.26	381146417	195654	272.34	1888	2140	1836	2475	1335	1906	1948.06	0.70	0	-39691	2000	1952	1894	1846	1788	1924	1818	169	569	500	1180	1	1	33004976	627	-55.91	1.62	12	0.59	-34.00	1171.00	4275	20240130	-55.53	1836	20241205	3.54	4275	-55.53	20240130	1836	3.54	20241205	4275	-55.53	20240130	1836	3.54	20241205	1.40	N	347000	500	168 억	230116	N	N	N	N
140	20241205	141051	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1909	3	2	0.16	373810639	191795	266.97	1888	2140	1836	2475	1335	1906	1949.01	0.70	0	-40903	2000	1952	1894	1846	1788	1924	1818	169	569	500	1180	1	1	33004976	630	-56.15	1.63	12	0.58	-34.00	1171.00	4275	20240130	-55.35	1836	20241205	3.98	4275	-55.35	20240130	1836	3.98	20241205	4275	-55.35	20240130	1836	3.98	20241205	1.40	N	347000	500	168 억	230116	N	N	N	N
141	20241205	131102	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1899	-7	5	-0.37	365106725	187206	260.58	1888	2140	1836	2475	1335	1906	1950.29	0.70	0	-41305	2000	1952	1894	1846	1788	1924	1818	169	569	500	1180	1	1	33004976	627	-55.85	1.62	12	0.57	-34.00	1171.00	4275	20240130	-55.58	1836	20241205	3.43	4275	-55.58	20240130	1836	3.43	20241205	4275	-55.58	20240130	1836	3.43	20241205	1.40	N	347000	500	168 억	230116	N	N	N	N
142	20241205	121101	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1953	47	2	2.47	354755810	181798	253.06	1888	2140	1836	2475	1335	1906	1951.37	0.70	0	-40943	2000	1952	1894	1846	1788	1924	1818	169	569	500	1180	1	1	33004976	645	-57.44	1.67	12	0.55	-34.00	1171.00	4275	20240130	-54.32	1836	20241205	6.37	4275	-54.32	20240130	1836	6.37	20241205	4275	-54.32	20240130	1836	6.37	20241205	1.40	N	347000	500	168 억	230116	N	N	N	N
143	20241205	111100	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1962	56	2	2.94	280036804	142779	198.74	1888	2140	1836	2475	1335	1906	1961.33	0.70	0	-37993	2000	1952	1894	1846	1788	1924	1818	169	569	500	1180	1	1	33004976	648	-57.71	1.68	12	0.43	-34.00	1171.00	4275	20240130	-54.11	1836	20241205	6.86	4275	-54.11	20240130	1836	6.86	20241205	4275	-54.11	20240130	1836	6.86	20241205	1.40	N	347000	500	168 억	230116	N	N	N	N
144	20241205	101059	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1853	-53	5	-2.78	61469044	33189	46.20	1888	1905	1836	2475	1335	1906	1852.09	0.70	0	-8956	2000	1952	1894	1846	1788	1924	1818	169	569	500	1180	1	1	33004976	612	-54.50	1.58	12	0.10	-34.00	1171.00	4275	20240130	-56.65	1836	20241205	0.93	4275	-56.65	20240130	1836	0.93	20241205	4275	-56.65	20240130	1836	0.93	20241205	1.40	N	347000	500	168 억	230116	N	N	N	N
145	20241205	091106	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1875	-31	5	-1.63	9288418	4919	6.85	1888	1905	1875	2475	1335	1906	1888.27	0.70	0	-2222	2000	1952	1894	1846	1788	1924	1818	169	569	500	1180	1	1	33004976	619	-55.15	1.60	12	0.01	-34.00	1171.00	4275	20240130	-56.14	1836	20241204	2.12	4275	-56.14	20240130	1836	2.12	20241204	4275	-56.14	20240130	1836	2.12	20241204	1.40	N	347000	500	168 억	230116	N	N	N	N
146	20241204	161040	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1906	-44	5	-2.26	135554163	71841	113.89	1911	1942	1836	2535	1365	1950	1886.86	0.73	0	-11438	2008	1979	1941	1912	1874	1993	1926	169	585	500	1200	1	1	33004976	629	-56.06	1.63	12	0.22	-34.00	1171.00	4275	20240130	-55.42	1836	20241204	3.81	4275	-55.42	20240130	1836	3.81	20241204	4275	-55.42	20240130	1836	3.81	20241204	1.38	N	347000	500	168 억	241509	N	N	N	N
147	20241204	151043	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1890	-60	5	-3.08	132659158	70314	111.47	1911	1942	1836	2535	1365	1950	1886.67	0.73	0	-11024	2008	1979	1941	1912	1874	1993	1926	169	585	500	1200	1	1	33004976	624	-55.59	1.61	12	0.21	-34.00	1171.00	4275	20240130	-55.79	1836	20241204	2.94	4275	-55.79	20240130	1836	2.94	20241204	4275	-55.79	20240130	1836	2.94	20241204	1.38	N	347000	500	168 억	241509	N	N	N	N
148	20241204	141045	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1884	-66	5	-3.38	123553517	65487	103.82	1911	1942	1836	2535	1365	1950	1886.69	0.73	0	-12843	2008	1979	1941	1912	1874	1993	1926	169	585	500	1200	1	1	33004976	622	-55.41	1.61	12	0.20	-34.00	1171.00	4275	20240130	-55.93	1836	20241204	2.61	4275	-55.93	20240130	1836	2.61	20241204	4275	-55.93	20240130	1836	2.61	20241204	1.38	N	347000	500	168 억	241509	N	N	N	N
149	20241204	131038	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1882	-68	5	-3.49	115817069	61406	97.35	1911	1942	1836	2535	1365	1950	1886.09	0.73	0	-10875	2008	1979	1941	1912	1874	1993	1926	169	585	500	1200	1	1	33004976	621	-55.35	1.61	12	0.19	-34.00	1171.00	4275	20240130	-55.98	1836	20241204	2.51	4275	-55.98	20240130	1836	2.51	20241204	4275	-55.98	20240130	1836	2.51	20241204	1.38	N	347000	500	168 억	241509	N	N	N	N
150	20241204	121033	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1859	-91	5	-4.67	99672421	52753	83.63	1911	1942	1836	2535	1365	1950	1889.42	0.73	0	-11172	2008	1979	1941	1912	1874	1993	1926	169	585	500	1200	1	1	33004976	614	-54.68	1.59	12	0.16	-34.00	1171.00	4275	20240130	-56.51	1836	20241204	1.25	4275	-56.51	20240130	1836	1.25	20241204	4275	-56.51	20240130	1836	1.25	20241204	1.38	N	347000	500	168 억	241509	N	N	N	N
151	20241204	111023	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1848	-102	5	-5.23	89800204	47424	75.18	1911	1942	1848	2535	1365	1950	1893.56	0.73	0	-11378	2008	1979	1941	1912	1874	1993	1926	169	585	500	1200	1	1	33004976	610	-54.35	1.58	12	0.14	-34.00	1171.00	4275	20240130	-56.77	1848	20241204	0.00	4275	-56.77	20240130	1848	0.00	20241204	4275	-56.77	20240130	1848	0.00	20241204	1.38	N	347000	500	168 억	241509	N	N	N	N
152	20241204	101025	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1904	-46	5	-2.36	43966512	23030	36.51	1911	1942	1895	2535	1365	1950	1909.10	0.73	0	-3580	2008	1979	1941	1912	1874	1993	1926	169	585	500	1200	1	1	33004976	628	-56.00	1.63	12	0.07	-34.00	1171.00	4275	20240130	-55.46	1895	20241204	0.47	4275	-55.46	20240130	1895	0.47	20241204	4275	-55.46	20240130	1895	0.47	20241204	1.38	N	347000	500	168 억	241509	N	N	N	N
153	20241204	091045	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1935	-15	5	-0.77	11377162	5946	9.43	1911	1942	1911	2535	1365	1950	1913.41	0.73	0	857	2008	1979	1941	1912	1874	1993	1926	169	585	500	1200	1	1	33004976	639	-56.91	1.65	12	0.02	-34.00	1171.00	4275	20240130	-54.74	1900	20241202	1.84	4275	-54.74	20240130	1900	1.84	20241202	4275	-54.74	20240130	1900	1.84	20241202	1.38	N	347000	500	168 억	241509	N	N	N	N
154	20241203	161130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1950	30	2	1.56	121510131	63072	41.57	1905	1970	1903	2495	1344	1920	1926.53	0.68	0	17777	2073	1996	1948	1871	1823	1972	1847	169	575	500	1190	1	1	33004976	644	-57.35	1.67	12	0.19	-34.00	1171.00	4275	20240130	-54.39	1900	20241202	2.63	4275	-54.39	20240130	1900	2.63	20241202	4275	-54.39	20240130	1900	2.63	20241202	1.40	N	347000	500	168 억	223692	N	N	N	N
155	20241203	151212	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1959	39	2	2.03	118341381	61447	40.50	1905	1970	1903	2495	1344	1920	1925.91	0.68	0	18944	2073	1996	1948	1871	1823	1972	1847	169	575	500	1190	1	1	33004976	647	-57.62	1.67	12	0.19	-34.00	1171.00	4275	20240130	-54.18	1900	20241202	3.11	4275	-54.18	20240130	1900	3.11	20241202	4275	-54.18	20240130	1900	3.11	20241202	1.40	N	347000	500	168 억	223692	N	N	N	N
156	20241203	141148	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1965	45	2	2.34	114061376	59256	39.06	1905	1970	1903	2495	1344	1920	1924.89	0.68	0	19278	2073	1996	1948	1871	1823	1972	1847	169	575	500	1190	1	1	33004976	649	-57.79	1.68	12	0.18	-34.00	1171.00	4275	20240130	-54.04	1900	20241202	3.42	4275	-54.04	20240130	1900	3.42	20241202	4275	-54.04	20240130	1900	3.42	20241202	1.40	N	347000	500	168 억	223692	N	N	N	N
157	20241203	131147	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1937	17	2	0.89	92390990	48075	31.69	1905	1937	1903	2495	1344	1920	1921.81	0.68	0	11745	2073	1996	1948	1871	1823	1972	1847	169	575	500	1190	1	1	33004976	639	-56.97	1.65	12	0.15	-34.00	1171.00	4275	20240130	-54.69	1900	20241202	1.95	4275	-54.69	20240130	1900	1.95	20241202	4275	-54.69	20240130	1900	1.95	20241202	1.40	N	347000	500	168 억	223692	N	N	N	N
158	20241203	121207	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1928	8	2	0.42	57452296	29974	19.76	1905	1937	1903	2495	1344	1920	1916.74	0.68	0	7827	2073	1996	1948	1871	1823	1972	1847	169	575	500	1190	1	1	33004976	636	-56.71	1.65	12	0.09	-34.00	1171.00	4275	20240130	-54.90	1900	20241202	1.47	4275	-54.90	20240130	1900	1.47	20241202	4275	-54.90	20240130	1900	1.47	20241202	1.40	N	347000	500	168 억	223692	N	N	N	N
159	20241203	111138	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1920	0	3	0.00	49057561	25606	16.88	1905	1937	1903	2495	1344	1920	1915.86	0.68	0	4751	2073	1996	1948	1871	1823	1972	1847	169	575	500	1190	1	1	33004976	634	-56.47	1.64	12	0.08	-34.00	1171.00	4275	20240130	-55.09	1900	20241202	1.05	4275	-55.09	20240130	1900	1.05	20241202	4275	-55.09	20240130	1900	1.05	20241202	1.40	N	347000	500	168 억	223692	N	N	N	N
160	20241203	101126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1929	9	2	0.47	34023848	17768	11.71	1905	1937	1903	2495	1344	1920	1914.89	0.68	0	6481	2073	1996	1948	1871	1823	1972	1847	169	575	500	1190	1	1	33004976	637	-56.74	1.65	12	0.05	-34.00	1171.00	4275	20240130	-54.88	1900	20241202	1.53	4275	-54.88	20240130	1900	1.53	20241202	4275	-54.88	20240130	1900	1.53	20241202	1.40	N	347000	500	168 억	223692	N	N	N	N
161	20241203	091117	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1937	17	2	0.89	28924869	15127	9.97	1905	1937	1903	2495	1344	1920	1912.14	0.68	0	7446	2073	1996	1948	1871	1823	1972	1847	169	575	500	1190	1	1	33004976	639	-56.97	1.65	12	0.05	-34.00	1171.00	4275	20240130	-54.69	1900	20241202	1.95	4275	-54.69	20240130	1900	1.95	20241202	4275	-54.69	20240130	1900	1.95	20241202	1.40	N	347000	500	168 억	223692	N	N	N	N
162	20241202	161057	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1920	-90	5	-4.48	294783720	151708	219.03	2010	2025	1900	2610	1410	2010	1943.11	0.83	0	-48834	2073	2041	2023	1991	1973	2032	1982	169	600	500	1240	1	1	33004976	634	-56.47	1.64	12	0.46	-34.00	1171.00	4275	20240130	-55.09	1900	20241202	1.05	4275	-55.09	20240130	1900	1.05	20241202	4275	-55.09	20240130	1900	1.05	20241202	1.42	N	347000	500	168 억	272526	N	N	N	N
163	20241202	151251	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1922	-88	5	-4.38	271191190	139362	201.21	2010	2025	1900	2610	1410	2010	1945.95	0.83	0	-41961	2073	2041	2023	1991	1973	2032	1982	169	600	500	1240	1	1	33004976	634	-56.53	1.64	12	0.42	-34.00	1171.00	4275	20240130	-55.04	1900	20241202	1.16	4275	-55.04	20240130	1900	1.16	20241202	4275	-55.04	20240130	1900	1.16	20241202	1.42	N	347000	500	168 억	272526	N	N	N	N
164	20241202	141144	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1924	-86	5	-4.28	198866446	101500	146.54	2010	2025	1905	2610	1410	2010	1959.28	0.83	0	-32041	2073	2041	2023	1991	1973	2032	1982	169	600	500	1240	1	1	33004976	635	-56.59	1.64	12	0.31	-34.00	1171.00	4275	20240130	-54.99	1905	20241202	1.00	4275	-54.99	20240130	1905	1.00	20241202	4275	-54.99	20240130	1905	1.00	20241202	1.42	N	347000	500	168 억	272526	N	N	N	N
165	20241202	131112	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1927	-83	5	-4.13	174128896	88691	128.05	2010	2025	1905	2610	1410	2010	1963.32	0.83	0	-29409	2073	2041	2023	1991	1973	2032	1982	169	600	500	1240	1	1	33004976	636	-56.68	1.65	12	0.27	-34.00	1171.00	4275	20240130	-54.92	1905	20241202	1.15	4275	-54.92	20240130	1905	1.15	20241202	4275	-54.92	20240130	1905	1.15	20241202	1.42	N	347000	500	168 억	272526	N	N	N	N
166	20241202	121146	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1954	-56	5	-2.79	148185938	75270	108.67	2010	2025	1905	2610	1410	2010	1968.73	0.83	0	-25118	2073	2041	2023	1991	1973	2032	1982	169	600	500	1240	1	1	33004976	645	-57.47	1.67	12	0.23	-34.00	1171.00	4275	20240130	-54.29	1905	20241202	2.57	4275	-54.29	20240130	1905	2.57	20241202	4275	-54.29	20240130	1905	2.57	20241202	1.42	N	347000	500	168 억	272526	N	N	N	N
167	20241202	111040	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1983	-27	5	-1.34	71007310	35557	51.34	2010	2025	1983	2610	1410	2010	1997.00	0.83	0	-23052	2073	2041	2023	1991	1973	2032	1982	169	600	500	1240	1	1	33004976	654	-58.32	1.69	12	0.11	-34.00	1171.00	4275	20240130	-53.61	1966	20240806	0.86	4275	-53.61	20240130	1966	0.86	20240806	4275	-53.61	20240130	1966	0.86	20240806	1.42	N	347000	500	168 억	272526	N	N	N	N
168	20241202	101050	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1999	-11	5	-0.55	30818752	15372	22.19	2010	2025	1996	2610	1410	2010	2004.86	0.83	0	-9405	2073	2041	2023	1991	1973	2032	1982	169	600	500	1240	1	1	33004976	660	-58.79	1.71	12	0.05	-34.00	1171.00	4275	20240130	-53.24	1966	20240806	1.68	4275	-53.24	20240130	1966	1.68	20240806	4275	-53.24	20240130	1966	1.68	20240806	1.42	N	347000	500	168 억	272526	N	N	N	N
169	20241202	091045	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2010	0	3	0.00	1875325	930	1.34	2010	2025	2010	2610	1410	2010	2016.48	0.83	0	-385	2073	2041	2023	1991	1973	2032	1982	169	600	500	1240	5	1	33004976	663	-59.12	1.72	12	0.00	-34.00	1171.00	4275	20240130	-52.98	1966	20240806	2.24	4275	-52.98	20240130	1966	2.24	20240806	4275	-52.98	20240130	1966	2.24	20240806	1.42	N	347000	500	168 억	272526	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History