KissMeData/452200/price/prices-20241201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	161408	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	4790	105	2	2.24	412569375	86999	110.24	4630	4820	4605	6090	3280	4685	4742.18	2.03	27700	27722	4901	4792	4711	4602	4521	4752	4562	22	1405	100	2900	5	1	22162300	1062	-11.19	6.73	12	0.39	-428.00	712.00	16000	20240503	-70.06	4130	20241210	15.98	16000	-70.06	20240503	4130	15.98	20241210	16000	-70.06	20240503	4130	15.98	20241210	2.12	N	452200	100	22 억	450444	N	N	345	N	N
3	20241231	151352	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	4790	105	2	2.24	412569375	86999	110.24	4630	4820	4605	6090	3280	4685	4742.18	2.03	27700	27722	4901	4792	4711	4602	4521	4752	4562	22	1405	100	2900	5	1	22162300	1062	-11.19	6.73	12	0.39	-428.00	712.00	16000	20240503	-70.06	4130	20241210	15.98	16000	-70.06	20240503	4130	15.98	20241210	16000	-70.06	20240503	4130	15.98	20241210	2.12	N	452200	100	22 억	450444	N	N	345	N	N
4	20241231	141401	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	4790	105	2	2.24	412569375	86999	110.24	4630	4820	4605	6090	3280	4685	4742.18	2.03	27700	27722	4901	4792	4711	4602	4521	4752	4562	22	1405	100	2900	5	1	22162300	1062	-11.19	6.73	12	0.39	-428.00	712.00	16000	20240503	-70.06	4130	20241210	15.98	16000	-70.06	20240503	4130	15.98	20241210	16000	-70.06	20240503	4130	15.98	20241210	2.12	N	452200	100	22 억	450444	N	N	345	N	N
5	20241231	131409	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	4790	105	2	2.24	412569375	86999	110.24	4630	4820	4605	6090	3280	4685	4742.18	2.03	27700	27722	4901	4792	4711	4602	4521	4752	4562	22	1405	100	2900	5	1	22162300	1062	-11.19	6.73	12	0.39	-428.00	712.00	16000	20240503	-70.06	4130	20241210	15.98	16000	-70.06	20240503	4130	15.98	20241210	16000	-70.06	20240503	4130	15.98	20241210	2.12	N	452200	100	22 억	450444	N	N	345	N	N
6	20241231	121406	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	4790	105	2	2.24	412569375	86999	110.24	4630	4820	4605	6090	3280	4685	4742.18	2.03	27700	27722	4901	4792	4711	4602	4521	4752	4562	22	1405	100	2900	5	1	22162300	1062	-11.19	6.73	12	0.39	-428.00	712.00	16000	20240503	-70.06	4130	20241210	15.98	16000	-70.06	20240503	4130	15.98	20241210	16000	-70.06	20240503	4130	15.98	20241210	2.12	N	452200	100	22 억	450444	N	N	345	N	N
7	20241231	111407	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	4790	105	2	2.24	412569375	86999	110.24	4630	4820	4605	6090	3280	4685	4742.18	2.03	27700	27722	4901	4792	4711	4602	4521	4752	4562	22	1405	100	2900	5	1	22162300	1062	-11.19	6.73	12	0.39	-428.00	712.00	16000	20240503	-70.06	4130	20241210	15.98	16000	-70.06	20240503	4130	15.98	20241210	16000	-70.06	20240503	4130	15.98	20241210	2.12	N	452200	100	22 억	450444	N	N	345	N	N
8	20241231	101400	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	4790	105	2	2.24	412569375	86999	110.24	4630	4820	4605	6090	3280	4685	4742.18	2.03	27700	27722	4901	4792	4711	4602	4521	4752	4562	22	1405	100	2900	5	1	22162300	1062	-11.19	6.73	12	0.39	-428.00	712.00	16000	20240503	-70.06	4130	20241210	15.98	16000	-70.06	20240503	4130	15.98	20241210	16000	-70.06	20240503	4130	15.98	20241210	2.12	N	452200	100	22 억	450444	N	N	345	N	N
9	20241231	091403	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	4790	105	2	2.24	412569375	86999	110.24	4630	4820	4605	6090	3280	4685	4742.18	2.03	27700	27722	4901	4792	4711	4602	4521	4752	4562	22	1405	100	2900	5	1	22162300	1062	-11.19	6.73	12	0.39	-428.00	712.00	16000	20240503	-70.06	4130	20241210	15.98	16000	-70.06	20240503	4130	15.98	20241210	16000	-70.06	20240503	4130	15.98	20241210	2.12	N	452200	100	22 억	450444	N	N	345	N	N
10	20241230	161354	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	4790	105	2	2.24	410926165	86653	109.80	4630	4820	4605	6090	3280	4685	4742.18	1.91	0	27722	4901	4792	4711	4602	4521	4752	4562	22	1405	100	2900	5	1	22162300	1062	-11.19	6.73	12	0.39	-428.00	712.00	16000	20240503	-70.06	4130	20241210	15.98	16000	-70.06	20240503	4130	15.98	20241210	16000	-70.06	20240503	4130	15.98	20241210	2.12	N	452200	100	22 억	422744	N	N	345	N	N
11	20241230	151403	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	4745	60	2	1.28	387818120	81808	103.66	4630	4820	4605	6090	3280	4685	4740.59	1.91	0	25064	4901	4792	4711	4602	4521	4752	4562	22	1405	100	2900	5	1	22162300	1052	-11.09	6.66	12	0.37	-428.00	712.00	16000	20240503	-70.34	4130	20241210	14.89	16000	-70.34	20240503	4130	14.89	20241210	16000	-70.34	20240503	4130	14.89	20241210	2.12	N	452200	100	22 억	422744	N	N	65	N	N
12	20241230	141402	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	4740	55	2	1.17	340389520	71826	91.01	4630	4820	4605	6090	3280	4685	4739.09	1.91	0	16675	4901	4792	4711	4602	4521	4752	4562	22	1405	100	2900	5	1	22162300	1050	-11.07	6.66	12	0.32	-428.00	712.00	16000	20240503	-70.38	4130	20241210	14.77	16000	-70.38	20240503	4130	14.77	20241210	16000	-70.38	20240503	4130	14.77	20241210	2.12	N	452200	100	22 억	422744	N	N	65	N	N
13	20241230	131404	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	4745	60	2	1.28	252463615	53211	67.43	4630	4820	4605	6090	3280	4685	4744.58	1.91	0	2995	4901	4792	4711	4602	4521	4752	4562	22	1405	100	2900	5	1	22162300	1052	-11.09	6.66	12	0.24	-428.00	712.00	16000	20240503	-70.34	4130	20241210	14.89	16000	-70.34	20240503	4130	14.89	20241210	16000	-70.34	20240503	4130	14.89	20241210	2.12	N	452200	100	22 억	422744	N	N	65	N	N
14	20241230	121358	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	4740	55	2	1.17	145503465	30718	38.92	4630	4820	4605	6090	3280	4685	4736.75	1.91	0	14572	4901	4792	4711	4602	4521	4752	4562	22	1405	100	2900	5	1	22162300	1050	-11.07	6.66	12	0.14	-428.00	712.00	16000	20240503	-70.38	4130	20241210	14.77	16000	-70.38	20240503	4130	14.77	20241210	16000	-70.38	20240503	4130	14.77	20241210	2.12	N	452200	100	22 억	422744	N	N	65	N	N
15	20241230	111356	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	4750	65	2	1.39	110909690	23421	29.68	4630	4820	4605	6090	3280	4685	4735.48	1.91	0	12444	4901	4792	4711	4602	4521	4752	4562	22	1405	100	2900	5	1	22162300	1053	-11.10	6.67	12	0.11	-428.00	712.00	16000	20240503	-70.31	4130	20241210	15.01	16000	-70.31	20240503	4130	15.01	20241210	16000	-70.31	20240503	4130	15.01	20241210	2.12	N	452200	100	22 억	422744	N	N	65	N	N
16	20241230	101358	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	4760	75	2	1.60	79289085	16723	21.19	4630	4820	4605	6090	3280	4685	4741.32	1.91	0	8573	4901	4792	4711	4602	4521	4752	4562	22	1405	100	2900	5	1	22162300	1055	-11.12	6.69	12	0.08	-428.00	712.00	16000	20240503	-70.25	4130	20241210	15.25	16000	-70.25	20240503	4130	15.25	20241210	16000	-70.25	20240503	4130	15.25	20241210	2.12	N	452200	100	22 억	422744	N	N	65	N	N
17	20241230	091403	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	4745	60	2	1.28	16849780	3626	4.59	4630	4745	4605	6090	3280	4685	4646.93	1.91	0	1014	4901	4792	4711	4602	4521	4752	4562	22	1405	100	2900	5	1	22162300	1052	-11.09	6.66	12	0.02	-428.00	712.00	16000	20240503	-70.34	4130	20241210	14.89	16000	-70.34	20240503	4130	14.89	20241210	16000	-70.34	20240503	4130	14.89	20241210	2.12	N	452200	100	22 억	422744	N	N	65	N	N
18	20241227	161354	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4685	-70	5	-1.47	356173985	75673	22.35	4700	4820	4630	6180	3330	4755	4706.75	1.79	0	24812	5411	5082	4861	4532	4311	4972	4422	22	1425	100	2940	5	1	22162300	1038	-10.95	6.58	12	0.34	-428.00	712.00	16000	20240503	-70.72	4130	20241210	13.44	16000	-70.72	20240503	4130	13.44	20241210	16000	-70.72	20240503	4130	13.44	20241210	2.29	N	452200	100	22 억	396940	N	N	64	N	N
19	20241227	151354	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4710	-45	5	-0.95	324958510	69029	20.39	4700	4820	4630	6180	3330	4755	4707.57	1.79	0	19675	5411	5082	4861	4532	4311	4972	4422	22	1425	100	2940	5	1	22162300	1044	-11.00	6.62	12	0.31	-428.00	712.00	16000	20240503	-70.56	4130	20241210	14.04	16000	-70.56	20240503	4130	14.04	20241210	16000	-70.56	20240503	4130	14.04	20241210	2.29	N	452200	100	22 억	396940	N	N	2089	N	N
20	20241227	141356	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4760	5	2	0.11	270440455	57426	16.96	4700	4820	4630	6180	3330	4755	4709.37	1.79	0	12547	5411	5082	4861	4532	4311	4972	4422	22	1425	100	2940	5	1	22162300	1055	-11.12	6.69	12	0.26	-428.00	712.00	16000	20240503	-70.25	4130	20241210	15.25	16000	-70.25	20240503	4130	15.25	20241210	16000	-70.25	20240503	4130	15.25	20241210	2.29	N	452200	100	22 억	396940	N	N	2089	N	N
21	20241227	131354	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4665	-90	5	-1.89	255495155	54258	16.03	4700	4820	4630	6180	3330	4755	4708.89	1.79	0	12853	5411	5082	4861	4532	4311	4972	4422	22	1425	100	2940	5	1	22162300	1034	-10.90	6.55	12	0.24	-428.00	712.00	16000	20240503	-70.84	4130	20241210	12.95	16000	-70.84	20240503	4130	12.95	20241210	16000	-70.84	20240503	4130	12.95	20241210	2.29	N	452200	100	22 억	396940	N	N	2089	N	N
22	20241227	121355	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4635	-120	5	-2.52	218812670	46383	13.70	4700	4820	4630	6180	3330	4755	4717.52	1.79	0	9049	5411	5082	4861	4532	4311	4972	4422	22	1425	100	2940	5	1	22162300	1027	-10.83	6.51	12	0.21	-428.00	712.00	16000	20240503	-71.03	4130	20241210	12.23	16000	-71.03	20240503	4130	12.23	20241210	16000	-71.03	20240503	4130	12.23	20241210	2.29	N	452200	100	22 억	396940	N	N	2089	N	N
23	20241227	111354	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4695	-60	5	-1.26	157479190	33243	9.82	4700	4820	4680	6180	3330	4755	4737.21	1.79	0	8002	5411	5082	4861	4532	4311	4972	4422	22	1425	100	2940	5	1	22162300	1041	-10.97	6.59	12	0.15	-428.00	712.00	16000	20240503	-70.66	4130	20241210	13.68	16000	-70.66	20240503	4130	13.68	20241210	16000	-70.66	20240503	4130	13.68	20241210	2.29	N	452200	100	22 억	396940	N	N	2089	N	N
24	20241227	101354	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4800	45	2	0.95	75407835	15841	4.68	4700	4820	4700	6180	3330	4755	4760.30	1.79	0	5244	5411	5082	4861	4532	4311	4972	4422	22	1425	100	2940	5	1	22162300	1064	-11.21	6.74	12	0.07	-428.00	712.00	16000	20240503	-70.00	4130	20241210	16.22	16000	-70.00	20240503	4130	16.22	20241210	16000	-70.00	20240503	4130	16.22	20241210	2.29	N	452200	100	22 억	396940	N	N	2089	N	N
25	20241227	091358	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4760	5	2	0.11	20008125	4226	1.25	4700	4820	4700	6180	3330	4755	4734.53	1.79	0	265	5411	5082	4861	4532	4311	4972	4422	22	1425	100	2940	5	1	22162300	1055	-11.12	6.69	12	0.02	-428.00	712.00	16000	20240503	-70.25	4130	20241210	15.25	16000	-70.25	20240503	4130	15.25	20241210	16000	-70.25	20240503	4130	15.25	20241210	2.29	N	452200	100	22 억	396940	N	N	2089	N	N
26	20241226	161348	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4755	-105	5	-2.16	1643555865	337113	53.03	4865	5190	4640	6310	3405	4860	4875.92	1.78	0	2591	5726	5292	5066	4632	4406	5180	4520	22	1450	100	3010	5	1	22162300	1054	-11.11	6.68	12	1.52	-428.00	712.00	16000	20240503	-70.28	4130	20241210	15.13	16000	-70.28	20240503	4130	15.13	20241210	16000	-70.28	20240503	4130	15.13	20241210	2.36	N	452200	100	22 억	393605	N	N	2089	N	N
27	20241226	151345	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4720	-140	5	-2.88	1593161655	326457	51.35	4865	5190	4640	6310	3405	4860	4880.16	1.78	0	2115	5726	5292	5066	4632	4406	5180	4520	22	1450	100	3010	5	1	22162300	1046	-11.03	6.63	12	1.47	-428.00	712.00	16000	20240503	-70.50	4130	20241210	14.29	16000	-70.50	20240503	4130	14.29	20241210	16000	-70.50	20240503	4130	14.29	20241210	2.36	N	452200	100	22 억	393605	N	N	40	N	N
28	20241226	141343	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4885	25	2	0.51	1174834945	238728	37.55	4865	5190	4800	6310	3405	4860	4921.23	1.78	0	-2858	5726	5292	5066	4632	4406	5180	4520	22	1450	100	3010	5	1	22162300	1083	-11.41	6.86	12	1.08	-428.00	712.00	16000	20240503	-69.47	4130	20241210	18.28	16000	-69.47	20240503	4130	18.28	20241210	16000	-69.47	20240503	4130	18.28	20241210	2.36	N	452200	100	22 억	393605	N	N	40	N	N
29	20241226	131344	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4875	15	2	0.31	330588065	68112	10.71	4865	4940	4800	6310	3405	4860	4853.60	1.78	0	13510	5726	5292	5066	4632	4406	5180	4520	22	1450	100	3010	5	1	22162300	1080	-11.39	6.85	12	0.31	-428.00	712.00	16000	20240503	-69.53	4130	20241210	18.04	16000	-69.53	20240503	4130	18.04	20241210	16000	-69.53	20240503	4130	18.04	20241210	2.36	N	452200	100	22 억	393605	N	N	40	N	N
30	20241226	121342	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4865	5	2	0.10	299633785	61767	9.72	4865	4940	4800	6310	3405	4860	4851.03	1.78	0	11628	5726	5292	5066	4632	4406	5180	4520	22	1450	100	3010	5	1	22162300	1078	-11.37	6.83	12	0.28	-428.00	712.00	16000	20240503	-69.59	4130	20241210	17.80	16000	-69.59	20240503	4130	17.80	20241210	16000	-69.59	20240503	4130	17.80	20241210	2.36	N	452200	100	22 억	393605	N	N	40	N	N
31	20241226	111341	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4825	-35	5	-0.72	192226740	39489	6.21	4865	4940	4810	6310	3405	4860	4867.86	1.78	0	13718	5726	5292	5066	4632	4406	5180	4520	22	1450	100	3010	5	1	22162300	1069	-11.27	6.78	12	0.18	-428.00	712.00	16000	20240503	-69.84	4130	20241210	16.83	16000	-69.84	20240503	4130	16.83	20241210	16000	-69.84	20240503	4130	16.83	20241210	2.36	N	452200	100	22 억	393605	N	N	40	N	N
32	20241226	101344	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4885	25	2	0.51	141309855	28972	4.56	4865	4940	4810	6310	3405	4860	4877.46	1.78	0	13296	5726	5292	5066	4632	4406	5180	4520	22	1450	100	3010	5	1	22162300	1083	-11.41	6.86	12	0.13	-428.00	712.00	16000	20240503	-69.47	4130	20241210	18.28	16000	-69.47	20240503	4130	18.28	20241210	16000	-69.47	20240503	4130	18.28	20241210	2.36	N	452200	100	22 억	393605	N	N	40	N	N
33	20241226	091339	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4910	50	2	1.03	82406995	16857	2.65	4865	4940	4850	6310	3405	4860	4888.59	1.78	0	9280	5726	5292	5066	4632	4406	5180	4520	22	1450	100	3010	5	1	22162300	1088	-11.47	6.90	12	0.08	-428.00	712.00	16000	20240503	-69.31	4130	20241210	18.89	16000	-69.31	20240503	4130	18.89	20241210	16000	-69.31	20240503	4130	18.89	20241210	2.36	N	452200	100	22 억	393605	N	N	40	N	N
34	20241224	161341	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4860	-210	5	-4.14	3291898475	632211	549.67	5020	5500	4840	6590	3550	5070	5209.39	1.78	0	-1759	5403	5236	5053	4886	4703	5320	4970	22	1520	100	3140	5	1	22162300	1077	-11.36	6.83	12	2.85	-428.00	712.00	16000	20240503	-69.62	4130	20241210	17.68	16000	-69.62	20240503	4130	17.68	20241210	16000	-69.62	20240503	4130	17.68	20241210	2.36	N	452200	100	22 억	393612	N	N	39	N	N
35	20241224	151342	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4910	-160	5	-3.16	3201984055	613779	533.64	5020	5500	4840	6590	3550	5070	5216.84	1.78	0	-3455	5403	5236	5053	4886	4703	5320	4970	22	1520	100	3140	5	1	22162300	1088	-11.47	6.90	12	2.77	-428.00	712.00	16000	20240503	-69.31	4130	20241210	18.89	16000	-69.31	20240503	4130	18.89	20241210	16000	-69.31	20240503	4130	18.89	20241210	2.36	N	452200	100	22 억	393612	N	N	306	N	N
36	20241224	141339	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5010	-60	5	-1.18	2710203750	514323	447.17	5020	5500	5000	6590	3550	5070	5269.46	1.78	0	-25901	5403	5236	5053	4886	4703	5320	4970	22	1520	100	3140	10	1	22162300	1110	-11.71	7.04	12	2.32	-428.00	712.00	16000	20240503	-68.69	4130	20241210	21.31	16000	-68.69	20240503	4130	21.31	20241210	16000	-68.69	20240503	4130	21.31	20241210	2.36	N	452200	100	22 억	393612	N	N	306	N	N
37	20241224	131341	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5110	40	2	0.79	367538050	71719	62.36	5020	5220	5020	6590	3550	5070	5124.70	1.78	0	-5061	5403	5236	5053	4886	4703	5320	4970	22	1520	100	3140	10	1	22162300	1132	-11.94	7.18	12	0.32	-428.00	712.00	16000	20240503	-68.06	4130	20241210	23.73	16000	-68.06	20240503	4130	23.73	20241210	16000	-68.06	20240503	4130	23.73	20241210	2.36	N	452200	100	22 억	393612	N	N	306	N	N
38	20241224	121343	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5120	50	2	0.99	345239610	67338	58.55	5020	5220	5020	6590	3550	5070	5126.97	1.78	0	-5400	5403	5236	5053	4886	4703	5320	4970	22	1520	100	3140	10	1	22162300	1135	-11.96	7.19	12	0.30	-428.00	712.00	16000	20240503	-68.00	4130	20241210	23.97	16000	-68.00	20240503	4130	23.97	20241210	16000	-68.00	20240503	4130	23.97	20241210	2.36	N	452200	100	22 억	393612	N	N	306	N	N
39	20241224	111342	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5060	-10	5	-0.20	302839060	59006	51.30	5020	5220	5020	6590	3550	5070	5132.34	1.78	0	-6446	5403	5236	5053	4886	4703	5320	4970	22	1520	100	3140	10	1	22162300	1121	-11.82	7.11	12	0.27	-428.00	712.00	16000	20240503	-68.38	4130	20241210	22.52	16000	-68.38	20240503	4130	22.52	20241210	16000	-68.38	20240503	4130	22.52	20241210	2.36	N	452200	100	22 억	393612	N	N	306	N	N
40	20241224	101340	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5100	30	2	0.59	122966120	24159	21.00	5020	5150	5020	6590	3550	5070	5089.87	1.78	0	1027	5403	5236	5053	4886	4703	5320	4970	22	1520	100	3140	10	1	22162300	1130	-11.92	7.16	12	0.11	-428.00	712.00	16000	20240503	-68.12	4130	20241210	23.49	16000	-68.12	20240503	4130	23.49	20241210	16000	-68.12	20240503	4130	23.49	20241210	2.36	N	452200	100	22 억	393612	N	N	306	N	N
41	20241224	091348	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5080	10	2	0.20	36646200	7251	6.30	5020	5100	5020	6590	3550	5070	5053.95	1.78	0	3852	5403	5236	5053	4886	4703	5320	4970	22	1520	100	3140	10	1	22162300	1126	-11.87	7.13	12	0.03	-428.00	712.00	16000	20240503	-68.25	4130	20241210	23.00	16000	-68.25	20240503	4130	23.00	20241210	16000	-68.25	20240503	4130	23.00	20241210	2.36	N	452200	100	22 억	393612	N	N	306	N	N
42	20241223	161331	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5070	200	2	4.11	576919995	113502	166.35	4870	5220	4870	6330	3410	4870	5082.91	1.59	0	42411	5253	5061	4958	4766	4663	5010	4715	22	1460	100	3010	10	1	22162300	1124	-11.85	7.12	12	0.51	-428.00	712.00	16000	20240503	-68.31	4130	20241210	22.76	16000	-68.31	20240503	4130	22.76	20241210	16000	-68.31	20240503	4130	22.76	20241210	2.38	N	452200	100	22 억	352969	N	N	306	N	N
43	20241223	151335	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5040	170	2	3.49	565026545	111152	162.91	4870	5220	4870	6330	3410	4870	5083.37	1.59	0	42064	5253	5061	4958	4766	4663	5010	4715	22	1460	100	3010	10	1	22162300	1117	-11.78	7.08	12	0.50	-428.00	712.00	16000	20240503	-68.50	4130	20241210	22.03	16000	-68.50	20240503	4130	22.03	20241210	16000	-68.50	20240503	4130	22.03	20241210	2.38	N	452200	100	22 억	352969	N	N	142	N	N
44	20241223	141331	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5130	260	2	5.34	501853155	98670	144.61	4870	5220	4870	6330	3410	4870	5086.18	1.59	0	35296	5253	5061	4958	4766	4663	5010	4715	22	1460	100	3010	10	1	22162300	1137	-11.99	7.21	12	0.45	-428.00	712.00	16000	20240503	-67.94	4130	20241210	24.21	16000	-67.94	20240503	4130	24.21	20241210	16000	-67.94	20240503	4130	24.21	20241210	2.38	N	452200	100	22 억	352969	N	N	142	N	N
45	20241223	131330	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5020	150	2	3.08	213927095	42682	62.56	4870	5130	4870	6330	3410	4870	5012.12	1.59	0	20034	5253	5061	4958	4766	4663	5010	4715	22	1460	100	3010	10	1	22162300	1113	-11.73	7.05	12	0.19	-428.00	712.00	16000	20240503	-68.62	4130	20241210	21.55	16000	-68.62	20240503	4130	21.55	20241210	16000	-68.62	20240503	4130	21.55	20241210	2.38	N	452200	100	22 억	352969	N	N	142	N	N
46	20241223	121334	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4995	125	2	2.57	205219745	40942	60.01	4870	5130	4870	6330	3410	4870	5012.45	1.59	0	19883	5253	5061	4958	4766	4663	5010	4715	22	1460	100	3010	5	1	22162300	1107	-11.67	7.02	12	0.18	-428.00	712.00	16000	20240503	-68.78	4130	20241210	20.94	16000	-68.78	20240503	4130	20.94	20241210	16000	-68.78	20240503	4130	20.94	20241210	2.38	N	452200	100	22 억	352969	N	N	142	N	N
47	20241223	111328	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4995	125	2	2.57	167465340	33402	48.96	4870	5130	4870	6330	3410	4870	5013.63	1.59	0	14065	5253	5061	4958	4766	4663	5010	4715	22	1460	100	3010	5	1	22162300	1107	-11.67	7.02	12	0.15	-428.00	712.00	16000	20240503	-68.78	4130	20241210	20.94	16000	-68.78	20240503	4130	20.94	20241210	16000	-68.78	20240503	4130	20.94	20241210	2.38	N	452200	100	22 억	352969	N	N	142	N	N
48	20241223	101322	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4995	125	2	2.57	156042290	31123	45.61	4870	5130	4870	6330	3410	4870	5013.73	1.59	0	13572	5253	5061	4958	4766	4663	5010	4715	22	1460	100	3010	5	1	22162300	1107	-11.67	7.02	12	0.14	-428.00	712.00	16000	20240503	-68.78	4130	20241210	20.94	16000	-68.78	20240503	4130	20.94	20241210	16000	-68.78	20240503	4130	20.94	20241210	2.38	N	452200	100	22 억	352969	N	N	142	N	N
49	20241223	091328	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5080	210	2	4.31	86714600	17315	25.38	4870	5130	4870	6330	3410	4870	5008.06	1.59	0	9838	5253	5061	4958	4766	4663	5010	4715	22	1460	100	3010	10	1	22162300	1126	-11.87	7.13	12	0.08	-428.00	712.00	16000	20240503	-68.25	4130	20241210	23.00	16000	-68.25	20240503	4130	23.00	20241210	16000	-68.25	20240503	4130	23.00	20241210	2.38	N	452200	100	22 억	352969	N	N	142	N	N
50	20241220	161322	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4870	-230	5	-4.51	329977505	66817	85.26	5100	5150	4855	6630	3570	5100	4938.53	1.73	0	-30864	5283	5191	5058	4966	4833	5237	5012	22	1530	100	3160	5	1	22162300	1079	-11.38	6.84	12	0.30	-428.00	712.00	16000	20240503	-69.56	4130	20241210	17.92	16000	-69.56	20240503	4130	17.92	20241210	16000	-69.56	20240503	4130	17.92	20241210	2.32	N	452200	100	22 억	383833	N	N	142	N	N
51	20241220	151326	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4930	-170	5	-3.33	307863235	62287	79.48	5100	5150	4855	6630	3570	5100	4942.66	1.73	0	-29359	5283	5191	5058	4966	4833	5237	5012	22	1530	100	3160	5	1	22162300	1093	-11.52	6.92	12	0.28	-428.00	712.00	16000	20240503	-69.19	4130	20241210	19.37	16000	-69.19	20240503	4130	19.37	20241210	16000	-69.19	20240503	4130	19.37	20241210	2.32	N	452200	100	22 억	383833	N	N	40	N	N
52	20241220	141324	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4900	-200	5	-3.92	237219890	47885	61.10	5100	5150	4855	6630	3570	5100	4953.95	1.73	0	-20605	5283	5191	5058	4966	4833	5237	5012	22	1530	100	3160	5	1	22162300	1086	-11.45	6.88	12	0.22	-428.00	712.00	16000	20240503	-69.38	4130	20241210	18.64	16000	-69.38	20240503	4130	18.64	20241210	16000	-69.38	20240503	4130	18.64	20241210	2.32	N	452200	100	22 억	383833	N	N	40	N	N
53	20241220	131323	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4875	-225	5	-4.41	202450785	40743	51.99	5100	5150	4875	6630	3570	5100	4968.97	1.73	0	-18810	5283	5191	5058	4966	4833	5237	5012	22	1530	100	3160	5	1	22162300	1080	-11.39	6.85	12	0.18	-428.00	712.00	16000	20240503	-69.53	4130	20241210	18.04	16000	-69.53	20240503	4130	18.04	20241210	16000	-69.53	20240503	4130	18.04	20241210	2.32	N	452200	100	22 억	383833	N	N	40	N	N
54	20241220	121321	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4900	-200	5	-3.92	167522515	33601	42.87	5100	5150	4900	6630	3570	5100	4985.64	1.73	0	-15135	5283	5191	5058	4966	4833	5237	5012	22	1530	100	3160	5	1	22162300	1086	-11.45	6.88	12	0.15	-428.00	712.00	16000	20240503	-69.38	4130	20241210	18.64	16000	-69.38	20240503	4130	18.64	20241210	16000	-69.38	20240503	4130	18.64	20241210	2.32	N	452200	100	22 억	383833	N	N	40	N	N
55	20241220	111321	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4910	-190	5	-3.73	143842875	28778	36.72	5100	5150	4900	6630	3570	5100	4998.36	1.73	0	-13241	5283	5191	5058	4966	4833	5237	5012	22	1530	100	3160	5	1	22162300	1088	-11.47	6.90	12	0.13	-428.00	712.00	16000	20240503	-69.31	4130	20241210	18.89	16000	-69.31	20240503	4130	18.89	20241210	16000	-69.31	20240503	4130	18.89	20241210	2.32	N	452200	100	22 억	383833	N	N	40	N	N
56	20241220	101322	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4995	-105	5	-2.06	92507900	18403	23.48	5100	5150	4960	6630	3570	5100	5026.78	1.73	0	-5359	5283	5191	5058	4966	4833	5237	5012	22	1530	100	3160	5	1	22162300	1107	-11.67	7.02	12	0.08	-428.00	712.00	16000	20240503	-68.78	4130	20241210	20.94	16000	-68.78	20240503	4130	20.94	20241210	16000	-68.78	20240503	4130	20.94	20241210	2.32	N	452200	100	22 억	383833	N	N	40	N	N
57	20241220	091324	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5020	-80	5	-1.57	45157230	8902	11.36	5100	5150	5010	6630	3570	5100	5072.71	1.73	0	-5837	5283	5191	5058	4966	4833	5237	5012	22	1530	100	3160	10	1	22162300	1113	-11.73	7.05	12	0.04	-428.00	712.00	16000	20240503	-68.62	4130	20241210	21.55	16000	-68.62	20240503	4130	21.55	20241210	16000	-68.62	20240503	4130	21.55	20241210	2.32	N	452200	100	22 억	383833	N	N	40	N	N
58	20241219	161317	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5100	20	2	0.39	391422815	77943	92.25	4950	5150	4925	6600	3560	5080	5021.79	1.77	0	-9184	5240	5160	5050	4970	4860	5105	4915	22	1520	100	3140	10	1	22162300	1130	-11.92	7.16	12	0.35	-428.00	712.00	16000	20240503	-68.12	4130	20241210	23.49	16000	-68.12	20240503	4130	23.49	20241210	16000	-68.12	20240503	4130	23.49	20241210	2.18	N	452200	100	22 억	393017	N	N	40	N	N
59	20241219	151316	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5080	0	3	0.00	321238975	64141	75.92	4950	5150	4925	6600	3560	5080	5008.33	1.77	0	-5870	5240	5160	5050	4970	4860	5105	4915	22	1520	100	3140	10	1	22162300	1126	-11.87	7.13	12	0.29	-428.00	712.00	16000	20240503	-68.25	4130	20241210	23.00	16000	-68.25	20240503	4130	23.00	20241210	16000	-68.25	20240503	4130	23.00	20241210	2.18	N	452200	100	22 억	393017	N	N	1020	N	N
60	20241219	141318	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5000	-80	5	-1.57	236555090	47289	55.97	4950	5150	4925	6600	3560	5080	5002.33	1.77	0	3403	5240	5160	5050	4970	4860	5105	4915	22	1520	100	3140	10	1	22162300	1108	-11.68	7.02	12	0.21	-428.00	712.00	16000	20240503	-68.75	4130	20241210	21.07	16000	-68.75	20240503	4130	21.07	20241210	16000	-68.75	20240503	4130	21.07	20241210	2.18	N	452200	100	22 억	393017	N	N	1020	N	N
61	20241219	131317	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5000	-80	5	-1.57	193741370	38745	45.86	4950	5150	4925	6600	3560	5080	5000.42	1.77	0	4959	5240	5160	5050	4970	4860	5105	4915	22	1520	100	3140	10	1	22162300	1108	-11.68	7.02	12	0.17	-428.00	712.00	16000	20240503	-68.75	4130	20241210	21.07	16000	-68.75	20240503	4130	21.07	20241210	16000	-68.75	20240503	4130	21.07	20241210	2.18	N	452200	100	22 억	393017	N	N	1020	N	N
62	20241219	121320	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5000	-80	5	-1.57	181575790	36310	42.98	4950	5150	4925	6600	3560	5080	5000.71	1.77	0	4899	5240	5160	5050	4970	4860	5105	4915	22	1520	100	3140	10	1	22162300	1108	-11.68	7.02	12	0.16	-428.00	712.00	16000	20240503	-68.75	4130	20241210	21.07	16000	-68.75	20240503	4130	21.07	20241210	16000	-68.75	20240503	4130	21.07	20241210	2.18	N	452200	100	22 억	393017	N	N	1020	N	N
63	20241219	111316	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4990	-90	5	-1.77	172556065	34502	40.84	4950	5150	4925	6600	3560	5080	5001.34	1.77	0	4969	5240	5160	5050	4970	4860	5105	4915	22	1520	100	3140	5	1	22162300	1106	-11.66	7.01	12	0.16	-428.00	712.00	16000	20240503	-68.81	4130	20241210	20.82	16000	-68.81	20240503	4130	20.82	20241210	16000	-68.81	20240503	4130	20.82	20241210	2.18	N	452200	100	22 억	393017	N	N	1020	N	N
64	20241219	101309	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4990	-90	5	-1.77	131347270	26248	31.07	4950	5150	4925	6600	3560	5080	5004.09	1.77	0	1621	5240	5160	5050	4970	4860	5105	4915	22	1520	100	3140	5	1	22162300	1106	-11.66	7.01	12	0.12	-428.00	712.00	16000	20240503	-68.81	4130	20241210	20.82	16000	-68.81	20240503	4130	20.82	20241210	16000	-68.81	20240503	4130	20.82	20241210	2.18	N	452200	100	22 억	393017	N	N	1020	N	N
65	20241219	091319	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4955	-125	5	-2.46	25352155	5120	6.06	4950	5000	4925	6600	3560	5080	4951.59	1.77	0	877	5240	5160	5050	4970	4860	5105	4915	22	1520	100	3140	5	1	22162300	1098	-11.58	6.96	12	0.02	-428.00	712.00	16000	20240503	-69.03	4130	20241210	19.98	16000	-69.03	20240503	4130	19.98	20241210	16000	-69.03	20240503	4130	19.98	20241210	2.18	N	452200	100	22 억	393017	N	N	1020	N	N
66	20241218	161312	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5080	10	2	0.20	422808915	83893	70.34	5100	5130	4940	6590	3550	5070	5039.56	1.78	0	-2067	5263	5166	4973	4876	4683	5215	4925	22	1520	100	3140	10	1	22162300	1126	-11.87	7.13	12	0.38	-428.00	712.00	16000	20240503	-68.25	4130	20241210	23.00	16000	-68.25	20240503	4130	23.00	20241210	16000	-68.25	20240503	4130	23.00	20241210	2.18	N	452200	100	22 억	394276	N	N	1020	N	N
67	20241218	151317	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5090	20	2	0.39	371488095	73782	61.86	5100	5130	4940	6590	3550	5070	5034.77	1.78	0	-5339	5263	5166	4973	4876	4683	5215	4925	22	1520	100	3140	10	1	22162300	1128	-11.89	7.15	12	0.33	-428.00	712.00	16000	20240503	-68.19	4130	20241210	23.24	16000	-68.19	20240503	4130	23.24	20241210	16000	-68.19	20240503	4130	23.24	20241210	2.18	N	452200	100	22 억	394276	N	N	1266	N	N
68	20241218	141307	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5100	30	2	0.59	321353925	63927	53.60	5100	5130	4940	6590	3550	5070	5026.65	1.78	0	-4535	5263	5166	4973	4876	4683	5215	4925	22	1520	100	3140	10	1	22162300	1130	-11.92	7.16	12	0.29	-428.00	712.00	16000	20240503	-68.12	4130	20241210	23.49	16000	-68.12	20240503	4130	23.49	20241210	16000	-68.12	20240503	4130	23.49	20241210	2.18	N	452200	100	22 억	394276	N	N	1266	N	N
69	20241218	131316	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5100	30	2	0.59	283774575	56564	47.43	5100	5120	4940	6590	3550	5070	5016.54	1.78	0	-4885	5263	5166	4973	4876	4683	5215	4925	22	1520	100	3140	10	1	22162300	1130	-11.92	7.16	12	0.26	-428.00	712.00	16000	20240503	-68.12	4130	20241210	23.49	16000	-68.12	20240503	4130	23.49	20241210	16000	-68.12	20240503	4130	23.49	20241210	2.18	N	452200	100	22 억	394276	N	N	1266	N	N
70	20241218	121308	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5000	-70	5	-1.38	185884120	37135	31.14	5100	5120	4940	6590	3550	5070	5005.01	1.78	0	-9204	5263	5166	4973	4876	4683	5215	4925	22	1520	100	3140	10	1	22162300	1108	-11.68	7.02	12	0.17	-428.00	712.00	16000	20240503	-68.75	4130	20241210	21.07	16000	-68.75	20240503	4130	21.07	20241210	16000	-68.75	20240503	4130	21.07	20241210	2.18	N	452200	100	22 억	394276	N	N	1266	N	N
71	20241218	111307	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5030	-40	5	-0.79	136486720	27298	22.89	5100	5120	4940	6590	3550	5070	4998.96	1.78	0	-11018	5263	5166	4973	4876	4683	5215	4925	22	1520	100	3140	10	1	22162300	1115	-11.75	7.06	12	0.12	-428.00	712.00	16000	20240503	-68.56	4130	20241210	21.79	16000	-68.56	20240503	4130	21.79	20241210	16000	-68.56	20240503	4130	21.79	20241210	2.18	N	452200	100	22 억	394276	N	N	1266	N	N
72	20241218	101315	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4990	-80	5	-1.58	90468410	18115	15.19	5100	5120	4940	6590	3550	5070	4992.60	1.78	0	-5680	5263	5166	4973	4876	4683	5215	4925	22	1520	100	3140	5	1	22162300	1106	-11.66	7.01	12	0.08	-428.00	712.00	16000	20240503	-68.81	4130	20241210	20.82	16000	-68.81	20240503	4130	20.82	20241210	16000	-68.81	20240503	4130	20.82	20241210	2.18	N	452200	100	22 억	394276	N	N	1266	N	N
73	20241218	091320	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4985	-85	5	-1.68	25703890	5108	4.28	5100	5120	4940	6590	3550	5070	5029.25	1.78	0	-1065	5263	5166	4973	4876	4683	5215	4925	22	1520	100	3140	5	1	22162300	1105	-11.65	7.00	12	0.02	-428.00	712.00	16000	20240503	-68.84	4130	20241210	20.70	16000	-68.84	20240503	4130	20.70	20241210	16000	-68.84	20240503	4130	20.70	20241210	2.18	N	452200	100	22 억	394276	N	N	1266	N	N
74	20241217	161310	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5070	195	2	4.00	580150535	117452	195.97	4875	5070	4780	6330	3415	4875	4939.47	1.72	0	13606	4991	4932	4846	4787	4701	4962	4817	22	1455	100	3020	10	1	22162300	1124	-11.85	7.12	12	0.53	-428.00	712.00	16000	20240503	-68.31	4130	20241210	22.76	16000	-68.31	20240503	4130	22.76	20241210	16000	-68.31	20240503	4130	22.76	20241210	2.20	N	452200	100	22 억	381475	N	N	1266	N	N
75	20241217	151315	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5050	175	2	3.59	545085395	110526	184.41	4875	5060	4780	6330	3415	4875	4931.74	1.72	0	14175	4991	4932	4846	4787	4701	4962	4817	22	1455	100	3020	10	1	22162300	1119	-11.80	7.09	12	0.50	-428.00	712.00	16000	20240503	-68.44	4130	20241210	22.28	16000	-68.44	20240503	4130	22.28	20241210	16000	-68.44	20240503	4130	22.28	20241210	2.20	N	452200	100	22 억	381475	N	N	1142	N	N
76	20241217	141306	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4985	110	2	2.26	456098615	92802	154.84	4875	5020	4780	6330	3415	4875	4914.75	1.72	0	7408	4991	4932	4846	4787	4701	4962	4817	22	1455	100	3020	5	1	22162300	1105	-11.65	7.00	12	0.42	-428.00	712.00	16000	20240503	-68.84	4130	20241210	20.70	16000	-68.84	20240503	4130	20.70	20241210	16000	-68.84	20240503	4130	20.70	20241210	2.20	N	452200	100	22 억	381475	N	N	1142	N	N
77	20241217	131257	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4955	80	2	1.64	353226440	72175	120.42	4875	4955	4780	6330	3415	4875	4894.03	1.72	0	-7074	4991	4932	4846	4787	4701	4962	4817	22	1455	100	3020	5	1	22162300	1098	-11.58	6.96	12	0.33	-428.00	712.00	16000	20240503	-69.03	4130	20241210	19.98	16000	-69.03	20240503	4130	19.98	20241210	16000	-69.03	20240503	4130	19.98	20241210	2.20	N	452200	100	22 억	381475	N	N	1142	N	N
78	20241217	121224	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4915	40	2	0.82	290772505	59535	99.33	4875	4955	4780	6330	3415	4875	4884.06	1.72	0	-13321	4991	4932	4846	4787	4701	4962	4817	22	1455	100	3020	5	1	22162300	1089	-11.48	6.90	12	0.27	-428.00	712.00	16000	20240503	-69.28	4130	20241210	19.01	16000	-69.28	20240503	4130	19.01	20241210	16000	-69.28	20240503	4130	19.01	20241210	2.20	N	452200	100	22 억	381475	N	N	1142	N	N
79	20241217	111250	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4890	15	2	0.31	186646775	38289	63.89	4875	4955	4780	6330	3415	4875	4874.68	1.72	0	-11283	4991	4932	4846	4787	4701	4962	4817	22	1455	100	3020	5	1	22162300	1084	-11.43	6.87	12	0.17	-428.00	712.00	16000	20240503	-69.44	4130	20241210	18.40	16000	-69.44	20240503	4130	18.40	20241210	16000	-69.44	20240503	4130	18.40	20241210	2.20	N	452200	100	22 억	381475	N	N	1142	N	N
80	20241217	101256	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4935	60	2	1.23	158025650	32457	54.15	4875	4955	4780	6330	3415	4875	4868.77	1.72	0	-10393	4991	4932	4846	4787	4701	4962	4817	22	1455	100	3020	5	1	22162300	1094	-11.53	6.93	12	0.15	-428.00	712.00	16000	20240503	-69.16	4130	20241210	19.49	16000	-69.16	20240503	4130	19.49	20241210	16000	-69.16	20240503	4130	19.49	20241210	2.20	N	452200	100	22 억	381475	N	N	1142	N	N
81	20241217	091313	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4850	-25	5	-0.51	8038740	1655	2.76	4875	4875	4830	6330	3415	4875	4857.24	1.72	0	-327	4991	4932	4846	4787	4701	4962	4817	22	1455	100	3020	5	1	22162300	1075	-11.33	6.81	12	0.01	-428.00	712.00	16000	20240503	-69.69	4130	20241210	17.43	16000	-69.69	20240503	4130	17.43	20241210	16000	-69.69	20240503	4130	17.43	20241210	2.20	N	452200	100	22 억	381475	N	N	1142	N	N
82	20241216	161302	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4875	130	2	2.74	290397795	59659	111.56	4760	4905	4760	6160	3325	4745	4867.62	1.67	0	10271	4855	4800	4735	4680	4615	4827	4707	22	1415	100	2940	5	1	22162300	1080	-11.39	6.85	12	0.27	-428.00	712.00	16000	20240503	-69.53	4130	20241210	18.04	16000	-69.53	20240503	4130	18.04	20241210	16000	-69.53	20240503	4130	18.04	20241210	2.14	N	452200	100	22 억	371204	N	N	1142	N	N
83	20241216	151312	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4895	150	2	3.16	285250165	58605	109.59	4760	4905	4760	6160	3325	4745	4867.33	1.67	0	9430	4855	4800	4735	4680	4615	4827	4707	22	1415	100	2940	5	1	22162300	1085	-11.44	6.88	12	0.26	-428.00	712.00	16000	20240503	-69.41	4130	20241210	18.52	16000	-69.41	20240503	4130	18.52	20241210	16000	-69.41	20240503	4130	18.52	20241210	2.14	N	452200	100	22 억	371204	N	N	71	N	N
84	20241216	141310	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4875	130	2	2.74	249770655	51350	96.02	4760	4900	4760	6160	3325	4745	4864.08	1.67	0	9251	4855	4800	4735	4680	4615	4827	4707	22	1415	100	2940	5	1	22162300	1080	-11.39	6.85	12	0.23	-428.00	712.00	16000	20240503	-69.53	4130	20241210	18.04	16000	-69.53	20240503	4130	18.04	20241210	16000	-69.53	20240503	4130	18.04	20241210	2.14	N	452200	100	22 억	371204	N	N	71	N	N
85	20241216	131312	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4865	120	2	2.53	230281575	47345	88.53	4760	4900	4760	6160	3325	4745	4863.90	1.67	0	7593	4855	4800	4735	4680	4615	4827	4707	22	1415	100	2940	5	1	22162300	1078	-11.37	6.83	12	0.21	-428.00	712.00	16000	20240503	-69.59	4130	20241210	17.80	16000	-69.59	20240503	4130	17.80	20241210	16000	-69.59	20240503	4130	17.80	20241210	2.14	N	452200	100	22 억	371204	N	N	71	N	N
86	20241216	121310	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4875	130	2	2.74	189434455	38982	72.89	4760	4900	4760	6160	3325	4745	4859.54	1.67	0	6904	4855	4800	4735	4680	4615	4827	4707	22	1415	100	2940	5	1	22162300	1080	-11.39	6.85	12	0.18	-428.00	712.00	16000	20240503	-69.53	4130	20241210	18.04	16000	-69.53	20240503	4130	18.04	20241210	16000	-69.53	20240503	4130	18.04	20241210	2.14	N	452200	100	22 억	371204	N	N	71	N	N
87	20241216	111310	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4865	120	2	2.53	158497505	32631	61.02	4760	4900	4760	6160	3325	4745	4857.27	1.67	0	7712	4855	4800	4735	4680	4615	4827	4707	22	1415	100	2940	5	1	22162300	1078	-11.37	6.83	12	0.15	-428.00	712.00	16000	20240503	-69.59	4130	20241210	17.80	16000	-69.59	20240503	4130	17.80	20241210	16000	-69.59	20240503	4130	17.80	20241210	2.14	N	452200	100	22 억	371204	N	N	71	N	N
88	20241216	101311	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4830	85	2	1.79	125503955	25824	48.29	4760	4900	4760	6160	3325	4745	4859.97	1.67	0	4842	4855	4800	4735	4680	4615	4827	4707	22	1415	100	2940	5	1	22162300	1070	-11.29	6.78	12	0.12	-428.00	712.00	16000	20240503	-69.81	4130	20241210	16.95	16000	-69.81	20240503	4130	16.95	20241210	16000	-69.81	20240503	4130	16.95	20241210	2.14	N	452200	100	22 억	371204	N	N	71	N	N
89	20241216	091312	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4880	135	2	2.85	31950335	6574	12.29	4760	4890	4760	6160	3325	4745	4860.11	1.67	0	3179	4855	4800	4735	4680	4615	4827	4707	22	1415	100	2940	5	1	22162300	1082	-11.40	6.85	12	0.03	-428.00	712.00	16000	20240503	-69.50	4130	20241210	18.16	16000	-69.50	20240503	4130	18.16	20241210	16000	-69.50	20240503	4130	18.16	20241210	2.14	N	452200	100	22 억	371204	N	N	71	N	N
90	20241213	161302	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4745	20	2	0.42	252903115	53395	51.82	4670	4790	4670	6140	3310	4725	4736.46	1.56	0	25308	5025	4875	4750	4600	4475	4812	4537	22	1415	100	2920	5	1	22162300	1052	-11.09	6.66	12	0.24	-428.00	712.00	16000	20240503	-70.34	4130	20241210	14.89	16000	-70.34	20240503	4130	14.89	20241210	16000	-70.34	20240503	4130	14.89	20241210	2.17	N	452200	100	22 억	345886	N	N	71	N	N
91	20241213	151308	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4780	55	2	1.16	233834720	49392	47.93	4670	4780	4670	6140	3310	4725	4734.26	1.56	0	22096	5025	4875	4750	4600	4475	4812	4537	22	1415	100	2920	5	1	22162300	1059	-11.17	6.71	12	0.22	-428.00	712.00	16000	20240503	-70.12	4130	20241210	15.74	16000	-70.12	20240503	4130	15.74	20241210	16000	-70.12	20240503	4130	15.74	20241210	2.17	N	452200	100	22 억	345886	N	N	48	N	N
92	20241213	141307	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4755	30	2	0.63	201806940	42674	41.41	4670	4780	4670	6140	3310	4725	4729.04	1.56	0	19071	5025	4875	4750	4600	4475	4812	4537	22	1415	100	2920	5	1	22162300	1054	-11.11	6.68	12	0.19	-428.00	712.00	16000	20240503	-70.28	4130	20241210	15.13	16000	-70.28	20240503	4130	15.13	20241210	16000	-70.28	20240503	4130	15.13	20241210	2.17	N	452200	100	22 억	345886	N	N	48	N	N
93	20241213	131308	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4750	25	2	0.53	150882455	31995	31.05	4670	4780	4670	6140	3310	4725	4715.81	1.56	0	14947	5025	4875	4750	4600	4475	4812	4537	22	1415	100	2920	5	1	22162300	1053	-11.10	6.67	12	0.14	-428.00	712.00	16000	20240503	-70.31	4130	20241210	15.01	16000	-70.31	20240503	4130	15.01	20241210	16000	-70.31	20240503	4130	15.01	20241210	2.17	N	452200	100	22 억	345886	N	N	48	N	N
94	20241213	121308	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4740	15	2	0.32	120175915	25538	24.78	4670	4740	4670	6140	3310	4725	4705.77	1.56	0	14007	5025	4875	4750	4600	4475	4812	4537	22	1415	100	2920	5	1	22162300	1050	-11.07	6.66	12	0.12	-428.00	712.00	16000	20240503	-70.38	4130	20241210	14.77	16000	-70.38	20240503	4130	14.77	20241210	16000	-70.38	20240503	4130	14.77	20241210	2.17	N	452200	100	22 억	345886	N	N	48	N	N
95	20241213	111306	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4715	-10	5	-0.21	87409010	18583	18.03	4670	4730	4670	6140	3310	4725	4703.71	1.56	0	9856	5025	4875	4750	4600	4475	4812	4537	22	1415	100	2920	5	1	22162300	1045	-11.02	6.62	12	0.08	-428.00	712.00	16000	20240503	-70.53	4130	20241210	14.16	16000	-70.53	20240503	4130	14.16	20241210	16000	-70.53	20240503	4130	14.16	20241210	2.17	N	452200	100	22 억	345886	N	N	48	N	N
96	20241213	101258	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4700	-25	5	-0.53	55802415	11874	11.52	4670	4725	4670	6140	3310	4725	4699.55	1.56	0	7042	5025	4875	4750	4600	4475	4812	4537	22	1415	100	2920	5	1	22162300	1042	-10.98	6.60	12	0.05	-428.00	712.00	16000	20240503	-70.62	4130	20241210	13.80	16000	-70.62	20240503	4130	13.80	20241210	16000	-70.62	20240503	4130	13.80	20241210	2.17	N	452200	100	22 억	345886	N	N	48	N	N
97	20241213	091259	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4700	-25	5	-0.53	4509475	962	0.93	4670	4725	4670	6140	3310	4725	4687.60	1.56	0	553	5025	4875	4750	4600	4475	4812	4537	22	1415	100	2920	5	1	22162300	1042	-10.98	6.60	12	0.00	-428.00	712.00	16000	20240503	-70.62	4130	20241210	13.80	16000	-70.62	20240503	4130	13.80	20241210	16000	-70.62	20240503	4130	13.80	20241210	2.17	N	452200	100	22 억	345886	N	N	48	N	N
98	20241212	161304	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4725	-90	5	-1.87	468466420	99394	73.74	4815	4900	4625	6250	3375	4815	4713.21	1.67	0	-25374	5065	4940	4700	4575	4335	5002	4637	22	1435	100	2980	5	1	22162300	1047	-11.04	6.64	12	0.45	-428.00	712.00	16000	20240503	-70.47	4130	20241210	14.41	16000	-70.47	20240503	4130	14.41	20241210	16000	-70.47	20240503	4130	14.41	20241210	2.23	N	452200	100	22 억	369981	N	N	47	N	N
99	20241212	151259	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4710	-105	5	-2.18	438972750	93136	69.09	4815	4900	4625	6250	3375	4815	4713.24	1.67	0	-22260	5065	4940	4700	4575	4335	5002	4637	22	1435	100	2980	5	1	22162300	1044	-11.00	6.62	12	0.42	-428.00	712.00	16000	20240503	-70.56	4130	20241210	14.04	16000	-70.56	20240503	4130	14.04	20241210	16000	-70.56	20240503	4130	14.04	20241210	2.23	N	452200	100	22 억	369981	N	N	1464	N	N
100	20241212	141256	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4655	-160	5	-3.32	411015600	87159	64.66	4815	4900	4625	6250	3375	4815	4715.70	1.67	0	-21202	5065	4940	4700	4575	4335	5002	4637	22	1435	100	2980	5	1	22162300	1032	-10.88	6.54	12	0.39	-428.00	712.00	16000	20240503	-70.91	4130	20241210	12.71	16000	-70.91	20240503	4130	12.71	20241210	16000	-70.91	20240503	4130	12.71	20241210	2.23	N	452200	100	22 억	369981	N	N	1464	N	N
101	20241212	131245	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4635	-180	5	-3.74	364300215	77093	57.19	4815	4900	4625	6250	3375	4815	4725.46	1.67	0	-21225	5065	4940	4700	4575	4335	5002	4637	22	1435	100	2980	5	1	22162300	1027	-10.83	6.51	12	0.35	-428.00	712.00	16000	20240503	-71.03	4130	20241210	12.23	16000	-71.03	20240503	4130	12.23	20241210	16000	-71.03	20240503	4130	12.23	20241210	2.23	N	452200	100	22 억	369981	N	N	1464	N	N
102	20241212	121238	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4645	-170	5	-3.53	298608760	62945	46.70	4815	4900	4640	6250	3375	4815	4743.96	1.67	0	-21353	5065	4940	4700	4575	4335	5002	4637	22	1435	100	2980	5	1	22162300	1029	-10.85	6.52	12	0.28	-428.00	712.00	16000	20240503	-70.97	4130	20241210	12.47	16000	-70.97	20240503	4130	12.47	20241210	16000	-70.97	20240503	4130	12.47	20241210	2.23	N	452200	100	22 억	369981	N	N	1464	N	N
103	20241212	111248	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4720	-95	5	-1.97	195001795	40825	30.29	4815	4900	4690	6250	3375	4815	4776.53	1.67	0	-5336	5065	4940	4700	4575	4335	5002	4637	22	1435	100	2980	5	1	22162300	1046	-11.03	6.63	12	0.18	-428.00	712.00	16000	20240503	-70.50	4130	20241210	14.29	16000	-70.50	20240503	4130	14.29	20241210	16000	-70.50	20240503	4130	14.29	20241210	2.23	N	452200	100	22 억	369981	N	N	1464	N	N
104	20241212	101249	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4700	-115	5	-2.39	149744350	31278	23.20	4815	4900	4690	6250	3375	4815	4787.53	1.67	0	-5627	5065	4940	4700	4575	4335	5002	4637	22	1435	100	2980	5	1	22162300	1042	-10.98	6.60	12	0.14	-428.00	712.00	16000	20240503	-70.62	4130	20241210	13.80	16000	-70.62	20240503	4130	13.80	20241210	16000	-70.62	20240503	4130	13.80	20241210	2.23	N	452200	100	22 억	369981	N	N	1464	N	N
105	20241212	091257	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4815	0	3	0.00	74721390	15470	11.48	4815	4900	4800	6250	3375	4815	4830.08	1.67	0	459	5065	4940	4700	4575	4335	5002	4637	22	1435	100	2980	5	1	22162300	1067	-11.25	6.76	12	0.07	-428.00	712.00	16000	20240503	-69.91	4130	20241210	16.59	16000	-69.91	20240503	4130	16.59	20241210	16000	-69.91	20240503	4130	16.59	20241210	2.23	N	452200	100	22 억	369981	N	N	1464	N	N
106	20241211	161251	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4815	280	2	6.17	637423640	134676	83.66	4460	4825	4460	5890	3175	4535	4732.83	1.37	0	67749	4885	4710	4420	4245	3955	4797	4332	22	1355	100	2810	5	1	22162300	1067	-11.25	6.76	12	0.61	-428.00	712.00	16000	20240503	-69.91	4130	20241210	16.59	16000	-69.91	20240503	4130	16.59	20241210	16000	-69.91	20240503	4130	16.59	20241210	2.39	N	452200	100	22 억	303152	N	N	1464	N	N
107	20241211	151157	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4790	255	2	5.62	599276690	126740	78.73	4460	4825	4460	5890	3175	4535	4728.40	1.37	0	61667	4885	4710	4420	4245	3955	4797	4332	22	1355	100	2810	5	1	22162300	1062	-11.19	6.73	12	0.57	-428.00	712.00	16000	20240503	-70.06	4130	20241210	15.98	16000	-70.06	20240503	4130	15.98	20241210	16000	-70.06	20240503	4130	15.98	20241210	2.39	N	452200	100	22 억	303152	N	N	1385	N	N
108	20241211	141300	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4790	255	2	5.62	565943125	119783	74.41	4460	4825	4460	5890	3175	4535	4724.74	1.37	0	57256	4885	4710	4420	4245	3955	4797	4332	22	1355	100	2810	5	1	22162300	1062	-11.19	6.73	12	0.54	-428.00	712.00	16000	20240503	-70.06	4130	20241210	15.98	16000	-70.06	20240503	4130	15.98	20241210	16000	-70.06	20240503	4130	15.98	20241210	2.39	N	452200	100	22 억	303152	N	N	1385	N	N
109	20241211	131302	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4735	200	2	4.41	505878030	107224	66.61	4460	4825	4460	5890	3175	4535	4717.96	1.37	0	46983	4885	4710	4420	4245	3955	4797	4332	22	1355	100	2810	5	1	22162300	1049	-11.06	6.65	12	0.48	-428.00	712.00	16000	20240503	-70.41	4130	20241210	14.65	16000	-70.41	20240503	4130	14.65	20241210	16000	-70.41	20240503	4130	14.65	20241210	2.39	N	452200	100	22 억	303152	N	N	1385	N	N
110	20241211	121302	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4745	210	2	4.63	476879380	101117	62.81	4460	4825	4460	5890	3175	4535	4716.12	1.37	0	44569	4885	4710	4420	4245	3955	4797	4332	22	1355	100	2810	5	1	22162300	1052	-11.09	6.66	12	0.46	-428.00	712.00	16000	20240503	-70.34	4130	20241210	14.89	16000	-70.34	20240503	4130	14.89	20241210	16000	-70.34	20240503	4130	14.89	20241210	2.39	N	452200	100	22 억	303152	N	N	1385	N	N
111	20241211	111258	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4770	235	2	5.18	440854700	93538	58.11	4460	4825	4460	5890	3175	4535	4713.11	1.37	0	41146	4885	4710	4420	4245	3955	4797	4332	22	1355	100	2810	5	1	22162300	1057	-11.14	6.70	12	0.42	-428.00	712.00	16000	20240503	-70.19	4130	20241210	15.50	16000	-70.19	20240503	4130	15.50	20241210	16000	-70.19	20240503	4130	15.50	20241210	2.39	N	452200	100	22 억	303152	N	N	1385	N	N
112	20241211	101258	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4785	250	2	5.51	368784675	78491	48.76	4460	4825	4460	5890	3175	4535	4698.44	1.37	0	38765	4885	4710	4420	4245	3955	4797	4332	22	1355	100	2810	5	1	22162300	1060	-11.18	6.72	12	0.35	-428.00	712.00	16000	20240503	-70.09	4130	20241210	15.86	16000	-70.09	20240503	4130	15.86	20241210	16000	-70.09	20240503	4130	15.86	20241210	2.39	N	452200	100	22 억	303152	N	N	1385	N	N
113	20241211	091304	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4660	125	2	2.76	88598065	19519	12.13	4460	4660	4460	5890	3175	4535	4539.07	1.37	0	15271	4885	4710	4420	4245	3955	4797	4332	22	1355	100	2810	5	1	22162300	1033	-10.89	6.54	12	0.09	-428.00	712.00	16000	20240503	-70.88	4130	20241210	12.83	16000	-70.88	20240503	4130	12.83	20241210	16000	-70.88	20240503	4130	12.83	20241210	2.39	N	452200	100	22 억	303152	N	N	1385	N	N
114	20241210	161247	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4535	370	2	8.88	710010785	160409	57.91	4130	4595	4130	5410	2920	4165	4426.24	0.92	0	102661	4761	4462	4311	4012	3861	4387	3937	22	1245	100	2580	5	1	21945300	995	-10.60	6.37	12	0.73	-428.00	712.00	16000	20240503	-71.66	4130	20241210	9.81	16000	-71.66	20240503	4130	9.81	20241210	16000	-71.66	20240503	4130	9.81	20241210	2.49	N	452200	100	21 억	202692	N	N	1385	N	N
115	20241210	151250	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4520	355	2	8.52	688161060	155572	56.16	4130	4595	4130	5410	2920	4165	4423.42	0.92	0	100575	4761	4462	4311	4012	3861	4387	3937	22	1245	100	2580	5	1	21945300	992	-10.56	6.35	12	0.71	-428.00	712.00	16000	20240503	-71.75	4130	20241210	9.44	16000	-71.75	20240503	4130	9.44	20241210	16000	-71.75	20240503	4130	9.44	20241210	2.49	N	452200	100	21 억	202692	N	N	980	N	N
116	20241210	141249	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4495	330	2	7.92	629817935	142620	51.48	4130	4595	4130	5410	2920	4165	4416.06	0.92	0	95800	4761	4462	4311	4012	3861	4387	3937	22	1245	100	2580	5	1	21945300	986	-10.50	6.31	12	0.65	-428.00	712.00	16000	20240503	-71.91	4130	20241210	8.84	16000	-71.91	20240503	4130	8.84	20241210	16000	-71.91	20240503	4130	8.84	20241210	2.49	N	452200	100	21 억	202692	N	N	980	N	N
117	20241210	131252	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4445	280	2	6.72	404948440	92572	33.42	4130	4500	4130	5410	2920	4165	4374.42	0.92	0	61163	4761	4462	4311	4012	3861	4387	3937	22	1245	100	2580	5	1	21945300	975	-10.39	6.24	12	0.42	-428.00	712.00	16000	20240503	-72.22	4130	20241210	7.63	16000	-72.22	20240503	4130	7.63	20241210	16000	-72.22	20240503	4130	7.63	20241210	2.49	N	452200	100	21 억	202692	N	N	980	N	N
118	20241210	121248	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4420	255	2	6.12	375788695	85996	31.04	4130	4500	4130	5410	2920	4165	4369.84	0.92	0	57122	4761	4462	4311	4012	3861	4387	3937	22	1245	100	2580	5	1	21945300	970	-10.33	6.21	12	0.39	-428.00	712.00	16000	20240503	-72.38	4130	20241210	7.02	16000	-72.38	20240503	4130	7.02	20241210	16000	-72.38	20240503	4130	7.02	20241210	2.49	N	452200	100	21 억	202692	N	N	980	N	N
119	20241210	111249	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4400	235	2	5.64	326942960	74975	27.07	4130	4500	4130	5410	2920	4165	4360.69	0.92	0	48538	4761	4462	4311	4012	3861	4387	3937	22	1245	100	2580	5	1	21945300	966	-10.28	6.18	12	0.34	-428.00	712.00	16000	20240503	-72.50	4130	20241210	6.54	16000	-72.50	20240503	4130	6.54	20241210	16000	-72.50	20240503	4130	6.54	20241210	2.49	N	452200	100	21 억	202692	N	N	980	N	N
120	20241210	101250	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4440	275	2	6.60	277790845	63873	23.06	4130	4500	4130	5410	2920	4165	4349.11	0.92	0	41352	4761	4462	4311	4012	3861	4387	3937	22	1245	100	2580	5	1	21945300	974	-10.37	6.24	12	0.29	-428.00	712.00	16000	20240503	-72.25	4130	20241210	7.51	16000	-72.25	20240503	4130	7.51	20241210	16000	-72.25	20240503	4130	7.51	20241210	2.49	N	452200	100	21 억	202692	N	N	980	N	N
121	20241210	091257	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4345	180	2	4.32	122934555	28713	10.37	4130	4500	4130	5410	2920	4165	4281.49	0.92	0	13596	4761	4462	4311	4012	3861	4387	3937	22	1245	100	2580	5	1	21945300	954	-10.15	6.10	12	0.13	-428.00	712.00	16000	20240503	-72.84	4130	20241210	5.21	16000	-72.84	20240503	4130	5.21	20241210	16000	-72.84	20240503	4130	5.21	20241210	2.49	N	452200	100	21 억	202692	N	N	980	N	N
122	20241209	161245	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4165	-445	5	-9.65	1169603345	271699	168.05	4610	4610	4160	5990	3230	4610	4304.87	0.78	0	30423	5110	4860	4650	4400	4190	4755	4295	22	1380	100	2850	5	1	21945300	914	-9.73	5.85	12	1.24	-428.00	712.00	16000	20240503	-73.97	4160	20241209	0.12	16000	-73.97	20240503	4160	0.12	20241209	16000	-73.97	20240503	4160	0.12	20241209	2.57	N	452200	100	21 억	171919	N	N	979	N	N
123	20241209	151247	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4185	-425	5	-9.22	1144337225	265635	164.29	4610	4610	4160	5990	3230	4610	4307.93	0.78	0	29096	5110	4860	4650	4400	4190	4755	4295	22	1380	100	2850	5	1	21945300	918	-9.78	5.88	12	1.21	-428.00	712.00	16000	20240503	-73.84	4160	20241209	0.60	16000	-73.84	20240503	4160	0.60	20241209	16000	-73.84	20240503	4160	0.60	20241209	2.57	N	452200	100	21 억	171919	N	N	3388	N	N
124	20241209	141245	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4230	-380	5	-8.24	998618620	230921	142.82	4610	4610	4200	5990	3230	4610	4324.50	0.78	0	21850	5110	4860	4650	4400	4190	4755	4295	22	1380	100	2850	5	1	21945300	928	-9.88	5.94	12	1.05	-428.00	712.00	16000	20240503	-73.56	4200	20241209	0.71	16000	-73.56	20240503	4200	0.71	20241209	16000	-73.56	20240503	4200	0.71	20241209	2.57	N	452200	100	21 억	171919	N	N	3388	N	N
125	20241209	131250	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4240	-370	5	-8.03	888976945	205045	126.82	4610	4610	4220	5990	3230	4610	4335.51	0.78	0	13162	5110	4860	4650	4400	4190	4755	4295	22	1380	100	2850	5	1	21945300	930	-9.91	5.96	12	0.93	-428.00	712.00	16000	20240503	-73.50	4220	20241209	0.47	16000	-73.50	20240503	4220	0.47	20241209	16000	-73.50	20240503	4220	0.47	20241209	2.57	N	452200	100	21 억	171919	N	N	3388	N	N
126	20241209	121246	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4300	-310	5	-6.72	763957760	175672	108.65	4610	4610	4270	5990	3230	4610	4348.77	0.78	0	13227	5110	4860	4650	4400	4190	4755	4295	22	1380	100	2850	5	1	21945300	944	-10.05	6.04	12	0.80	-428.00	712.00	16000	20240503	-73.12	4270	20241209	0.70	16000	-73.12	20240503	4270	0.70	20241209	16000	-73.12	20240503	4270	0.70	20241209	2.57	N	452200	100	21 억	171919	N	N	3388	N	N
127	20241209	111246	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4335	-275	5	-5.97	541848410	124048	76.72	4610	4610	4300	5990	3230	4610	4368.04	0.78	0	14939	5110	4860	4650	4400	4190	4755	4295	22	1380	100	2850	5	1	21945300	951	-10.13	6.09	12	0.57	-428.00	712.00	16000	20240503	-72.91	4300	20241209	0.81	16000	-72.91	20240503	4300	0.81	20241209	16000	-72.91	20240503	4300	0.81	20241209	2.57	N	452200	100	21 억	171919	N	N	3388	N	N
128	20241209	101243	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4380	-230	5	-4.99	398204840	91065	56.32	4610	4610	4300	5990	3230	4610	4372.74	0.78	0	14356	5110	4860	4650	4400	4190	4755	4295	22	1380	100	2850	5	1	21945300	961	-10.23	6.15	12	0.41	-428.00	712.00	16000	20240503	-72.62	4300	20241209	1.86	16000	-72.62	20240503	4300	1.86	20241209	16000	-72.62	20240503	4300	1.86	20241209	2.57	N	452200	100	21 억	171919	N	N	3388	N	N
129	20241209	091237	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4400	-210	5	-4.56	148149785	33741	20.87	4610	4610	4300	5990	3230	4610	4390.76	0.78	0	8550	5110	4860	4650	4400	4190	4755	4295	22	1380	100	2850	5	1	21945300	966	-10.28	6.18	12	0.15	-428.00	712.00	16000	20240503	-72.50	4300	20241209	2.33	16000	-72.50	20240503	4300	2.33	20241209	16000	-72.50	20240503	4300	2.33	20241209	2.57	N	452200	100	21 억	171919	N	N	3388	N	N
130	20241206	161235	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4610	-195	5	-4.06	745664705	160966	136.79	4770	4900	4440	6240	3365	4805	4632.74	0.56	0	48000	5008	4906	4853	4751	4698	4880	4725	22	1435	100	2970	5	1	21945300	1012	-10.77	6.47	12	0.73	-428.00	712.00	16000	20240503	-71.19	4440	20241206	3.83	16000	-71.19	20240503	4440	3.83	20241206	16000	-71.19	20240503	4440	3.83	20241206	2.59	N	452200	100	21 억	123942	N	N	3382	N	N
131	20241206	151240	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4655	-150	5	-3.12	711262930	153513	130.45	4770	4900	4440	6240	3365	4805	4633.24	0.56	0	45977	5008	4906	4853	4751	4698	4880	4725	22	1435	100	2970	5	1	21945300	1022	-10.88	6.54	12	0.70	-428.00	712.00	16000	20240503	-70.91	4440	20241206	4.84	16000	-70.91	20240503	4440	4.84	20241206	16000	-70.91	20240503	4440	4.84	20241206	2.59	N	452200	100	21 억	123942	N	N	3382	N	N
132	20241206	141237	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4610	-195	5	-4.06	605002585	130696	111.06	4770	4900	4440	6240	3365	4805	4629.08	0.56	0	38916	5008	4906	4853	4751	4698	4880	4725	22	1435	100	2970	5	1	21945300	1012	-10.77	6.47	12	0.60	-428.00	712.00	16000	20240503	-71.19	4440	20241206	3.83	16000	-71.19	20240503	4440	3.83	20241206	16000	-71.19	20240503	4440	3.83	20241206	2.59	N	452200	100	21 억	123942	N	N	3382	N	N
133	20241206	131237	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4595	-210	5	-4.37	551850365	119164	101.26	4770	4900	4440	6240	3365	4805	4631.02	0.56	0	34152	5008	4906	4853	4751	4698	4880	4725	22	1435	100	2970	5	1	21945300	1008	-10.74	6.45	12	0.54	-428.00	712.00	16000	20240503	-71.28	4440	20241206	3.49	16000	-71.28	20240503	4440	3.49	20241206	16000	-71.28	20240503	4440	3.49	20241206	2.59	N	452200	100	21 억	123942	N	N	3382	N	N
134	20241206	121228	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4665	-140	5	-2.91	510958040	110325	93.75	4770	4900	4440	6240	3365	4805	4631.39	0.56	0	30461	5008	4906	4853	4751	4698	4880	4725	22	1435	100	2970	5	1	21945300	1024	-10.90	6.55	12	0.50	-428.00	712.00	16000	20240503	-70.84	4440	20241206	5.07	16000	-70.84	20240503	4440	5.07	20241206	16000	-70.84	20240503	4440	5.07	20241206	2.59	N	452200	100	21 억	123942	N	N	3382	N	N
135	20241206	111227	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4595	-210	5	-4.37	468932085	101250	86.04	4770	4900	4440	6240	3365	4805	4631.43	0.56	0	27953	5008	4906	4853	4751	4698	4880	4725	22	1435	100	2970	5	1	21945300	1008	-10.74	6.45	12	0.46	-428.00	712.00	16000	20240503	-71.28	4440	20241206	3.49	16000	-71.28	20240503	4440	3.49	20241206	16000	-71.28	20240503	4440	3.49	20241206	2.59	N	452200	100	21 억	123942	N	N	3382	N	N
136	20241206	101227	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4700	-105	5	-2.19	182630380	38172	32.44	4770	4900	4700	6240	3365	4805	4784.41	0.56	0	-1617	5008	4906	4853	4751	4698	4880	4725	22	1435	100	2970	5	1	21945300	1031	-10.98	6.60	12	0.17	-428.00	712.00	16000	20240503	-70.62	4700	20241206	0.00	16000	-70.62	20240503	4700	0.00	20241206	16000	-70.62	20240503	4700	0.00	20241206	2.59	N	452200	100	21 억	123942	N	N	3382	N	N
137	20241206	091238	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4780	-25	5	-0.52	36419270	7601	6.46	4770	4900	4770	6240	3365	4805	4791.38	0.56	0	1518	5008	4906	4853	4751	4698	4880	4725	22	1435	100	2970	5	1	21945300	1049	-11.17	6.71	12	0.03	-428.00	712.00	16000	20240503	-70.12	4770	20241206	0.21	16000	-70.12	20240503	4770	0.21	20241206	16000	-70.12	20240503	4770	0.21	20241206	2.59	N	452200	100	21 억	123942	N	N	3382	N	N
138	20241205	161211	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4805	-135	5	-2.73	560881625	115602	67.66	4940	4955	4800	6420	3460	4940	4852.00	0.54	0	4999	5233	5086	4953	4806	4673	5020	4740	22	1480	100	3060	5	1	21945300	1054	-11.23	6.75	12	0.53	-428.00	712.00	16000	20240503	-69.97	4800	20241205	0.10	16000	-69.97	20240503	4800	0.10	20241205	16000	-69.97	20240503	4800	0.10	20241205	2.59	N	452200	100	21 억	118129	N	N	3382	N	N
139	20241205	151221	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4820	-120	5	-2.43	510522775	105149	61.54	4940	4955	4800	6420	3460	4940	4855.23	0.54	0	1361	5233	5086	4953	4806	4673	5020	4740	22	1480	100	3060	5	1	21945300	1058	-11.26	6.77	12	0.48	-428.00	712.00	16000	20240503	-69.88	4800	20241205	0.42	16000	-69.88	20240503	4800	0.42	20241205	16000	-69.88	20240503	4800	0.42	20241205	2.59	N	452200	100	21 억	118129	N	N	122	N	N
140	20241205	141204	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4900	-40	5	-0.81	303008570	62249	36.43	4940	4955	4820	6420	3460	4940	4867.68	0.54	0	1771	5233	5086	4953	4806	4673	5020	4740	22	1480	100	3060	5	1	21945300	1075	-11.45	6.88	12	0.28	-428.00	712.00	16000	20240503	-69.38	4820	20241205	1.66	16000	-69.38	20240503	4820	1.66	20241205	16000	-69.38	20240503	4820	1.66	20241205	2.59	N	452200	100	21 억	118129	N	N	122	N	N
141	20241205	131214	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4860	-80	5	-1.62	246000880	50547	29.58	4940	4955	4820	6420	3460	4940	4866.77	0.54	0	-3105	5233	5086	4953	4806	4673	5020	4740	22	1480	100	3060	5	1	21945300	1067	-11.36	6.83	12	0.23	-428.00	712.00	16000	20240503	-69.62	4820	20241205	0.83	16000	-69.62	20240503	4820	0.83	20241205	16000	-69.62	20240503	4820	0.83	20241205	2.59	N	452200	100	21 억	118129	N	N	122	N	N
142	20241205	121214	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4910	-30	5	-0.61	214375820	44069	25.79	4940	4955	4820	6420	3460	4940	4864.55	0.54	0	-556	5233	5086	4953	4806	4673	5020	4740	22	1480	100	3060	5	1	21945300	1078	-11.47	6.90	12	0.20	-428.00	712.00	16000	20240503	-69.31	4820	20241205	1.87	16000	-69.31	20240503	4820	1.87	20241205	16000	-69.31	20240503	4820	1.87	20241205	2.59	N	452200	100	21 억	118129	N	N	122	N	N
143	20241205	111212	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4870	-70	5	-1.42	173324425	35690	20.89	4940	4955	4820	6420	3460	4940	4856.38	0.54	0	-5219	5233	5086	4953	4806	4673	5020	4740	22	1480	100	3060	5	1	21945300	1069	-11.38	6.84	12	0.16	-428.00	712.00	16000	20240503	-69.56	4820	20241205	1.04	16000	-69.56	20240503	4820	1.04	20241205	16000	-69.56	20240503	4820	1.04	20241205	2.59	N	452200	100	21 억	118129	N	N	122	N	N
144	20241205	101212	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4850	-90	5	-1.82	139481375	28743	16.82	4940	4955	4820	6420	3460	4940	4852.70	0.54	0	-7660	5233	5086	4953	4806	4673	5020	4740	22	1480	100	3060	5	1	21945300	1064	-11.33	6.81	12	0.13	-428.00	712.00	16000	20240503	-69.69	4820	20241205	0.62	16000	-69.69	20240503	4820	0.62	20241205	16000	-69.69	20240503	4820	0.62	20241205	2.59	N	452200	100	21 억	118129	N	N	122	N	N
145	20241205	091219	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4870	-70	5	-1.42	24299935	4965	2.91	4940	4955	4860	6420	3460	4940	4894.24	0.54	0	-3712	5233	5086	4953	4806	4673	5020	4740	22	1480	100	3060	5	1	21945300	1069	-11.38	6.84	12	0.02	-428.00	712.00	16000	20240503	-69.56	4820	20241204	1.04	16000	-69.56	20240503	4820	1.04	20241204	16000	-69.56	20240503	4820	1.04	20241204	2.59	N	452200	100	21 억	118129	N	N	122	N	N
146	20241204	161151	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4940	-210	5	-4.08	833054785	169757	108.67	4975	5100	4820	6690	3610	5150	4907.33	0.72	0	-39499	5350	5250	5050	4950	4750	5300	5000	22	1540	100	3190	5	1	21945300	1084	-11.54	6.94	12	0.77	-428.00	712.00	16000	20240503	-69.12	4820	20241204	2.49	16000	-69.12	20240503	4820	2.49	20241204	16000	-69.12	20240503	4820	2.49	20241204	2.62	N	452200	100	21 억	156919	N	N	122	N	N
147	20241204	151154	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4940	-210	5	-4.08	814851710	166068	106.31	4975	5100	4820	6690	3610	5150	4906.74	0.72	0	-38594	5350	5250	5050	4950	4750	5300	5000	22	1540	100	3190	5	1	21945300	1084	-11.54	6.94	12	0.76	-428.00	712.00	16000	20240503	-69.12	4820	20241204	2.49	16000	-69.12	20240503	4820	2.49	20241204	16000	-69.12	20240503	4820	2.49	20241204	2.62	N	452200	100	21 억	156919	N	N	1221	N	N
148	20241204	141156	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4890	-260	5	-5.05	772023795	157359	100.73	4975	5100	4820	6690	3610	5150	4906.13	0.72	0	-38307	5350	5250	5050	4950	4750	5300	5000	22	1540	100	3190	5	1	21945300	1073	-11.43	6.87	12	0.72	-428.00	712.00	16000	20240503	-69.44	4820	20241204	1.45	16000	-69.44	20240503	4820	1.45	20241204	16000	-69.44	20240503	4820	1.45	20241204	2.62	N	452200	100	21 억	156919	N	N	1221	N	N
149	20241204	131149	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4955	-195	5	-3.79	712962485	145298	93.01	4975	5100	4820	6690	3610	5150	4906.90	0.72	0	-38593	5350	5250	5050	4950	4750	5300	5000	22	1540	100	3190	5	1	21945300	1087	-11.58	6.96	12	0.66	-428.00	712.00	16000	20240503	-69.03	4820	20241204	2.80	16000	-69.03	20240503	4820	2.80	20241204	16000	-69.03	20240503	4820	2.80	20241204	2.62	N	452200	100	21 억	156919	N	N	1221	N	N
150	20241204	121143	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4885	-265	5	-5.15	650976165	132692	84.94	4975	5100	4820	6690	3610	5150	4905.92	0.72	0	-36678	5350	5250	5050	4950	4750	5300	5000	22	1540	100	3190	5	1	21945300	1072	-11.41	6.86	12	0.60	-428.00	712.00	16000	20240503	-69.47	4820	20241204	1.35	16000	-69.47	20240503	4820	1.35	20241204	16000	-69.47	20240503	4820	1.35	20241204	2.62	N	452200	100	21 억	156919	N	N	1221	N	N
151	20241204	111129	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4860	-290	5	-5.63	556451470	113171	72.45	4975	5100	4840	6690	3610	5150	4916.91	0.72	0	-34363	5350	5250	5050	4950	4750	5300	5000	22	1540	100	3190	5	1	21945300	1067	-11.36	6.83	12	0.52	-428.00	712.00	16000	20240503	-69.62	4840	20241204	0.41	16000	-69.62	20240503	4840	0.41	20241204	16000	-69.62	20240503	4840	0.41	20241204	2.62	N	452200	100	21 억	156919	N	N	1221	N	N
152	20241204	101131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4935	-215	5	-4.17	305907755	61641	39.46	4975	5100	4890	6690	3610	5150	4962.73	0.72	0	-13291	5350	5250	5050	4950	4750	5300	5000	22	1540	100	3190	5	1	21945300	1083	-11.53	6.93	12	0.28	-428.00	712.00	16000	20240503	-69.16	4850	20241203	1.75	16000	-69.16	20240503	4850	1.75	20241203	16000	-69.16	20240503	4850	1.75	20241203	2.62	N	452200	100	21 억	156919	N	N	1221	N	N
153	20241204	091156	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5050	-100	5	-1.94	53648035	10742	6.88	4975	5100	4960	6690	3610	5150	4994.23	0.72	0	3006	5350	5250	5050	4950	4750	5300	5000	22	1540	100	3190	10	1	21945300	1108	-11.80	7.09	12	0.05	-428.00	712.00	16000	20240503	-68.44	4850	20241203	4.12	16000	-68.44	20240503	4850	4.12	20241203	16000	-68.44	20240503	4850	4.12	20241203	2.62	N	452200	100	21 억	156919	N	N	1221	N	N
154	20241203	161239	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	5150	265	2	5.42	783332540	154962	106.82	4850	5150	4850	6350	3420	4885	5054.90	0.39	0	71881	5131	5007	4946	4822	4761	4977	4792	22	1465	100	3020	10	1	21945300	1130	-12.03	7.23	12	0.71	-428.00	712.00	16000	20240503	-67.81	4850	20241203	6.19	16000	-67.81	20240503	4850	6.19	20241203	16000	-67.81	20240503	4850	6.19	20241203	2.57	N	452200	100	21 억	85962	N	N	1221	N	N
155	20241203	151334	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	5090	205	2	4.20	657633570	130463	89.93	4850	5100	4850	6350	3420	4885	5040.77	0.39	0	64017	5131	5007	4946	4822	4761	4977	4792	22	1465	100	3020	10	1	21945300	1117	-11.89	7.15	12	0.59	-428.00	712.00	16000	20240503	-68.19	4850	20241203	4.95	16000	-68.19	20240503	4850	4.95	20241203	16000	-68.19	20240503	4850	4.95	20241203	2.57	N	452200	100	21 억	85962	N	N	73	N	N
156	20241203	141304	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	5050	165	2	3.38	541454030	107613	74.18	4850	5090	4850	6350	3420	4885	5031.49	0.39	0	51550	5131	5007	4946	4822	4761	4977	4792	22	1465	100	3020	10	1	21945300	1108	-11.80	7.09	12	0.49	-428.00	712.00	16000	20240503	-68.44	4850	20241203	4.12	16000	-68.44	20240503	4850	4.12	20241203	16000	-68.44	20240503	4850	4.12	20241203	2.57	N	452200	100	21 억	85962	N	N	73	N	N
157	20241203	131303	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	5050	165	2	3.38	466410270	92796	63.97	4850	5090	4850	6350	3420	4885	5026.19	0.39	0	44550	5131	5007	4946	4822	4761	4977	4792	22	1465	100	3020	10	1	21945300	1108	-11.80	7.09	12	0.42	-428.00	712.00	16000	20240503	-68.44	4850	20241203	4.12	16000	-68.44	20240503	4850	4.12	20241203	16000	-68.44	20240503	4850	4.12	20241203	2.57	N	452200	100	21 억	85962	N	N	73	N	N
158	20241203	121327	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	5040	155	2	3.17	417586410	83128	57.30	4850	5090	4850	6350	3420	4885	5023.41	0.39	0	37924	5131	5007	4946	4822	4761	4977	4792	22	1465	100	3020	10	1	21945300	1106	-11.78	7.08	12	0.38	-428.00	712.00	16000	20240503	-68.50	4850	20241203	3.92	16000	-68.50	20240503	4850	3.92	20241203	16000	-68.50	20240503	4850	3.92	20241203	2.57	N	452200	100	21 억	85962	N	N	73	N	N
159	20241203	111253	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	5020	135	2	2.76	374410925	74525	51.37	4850	5090	4850	6350	3420	4885	5023.96	0.39	0	31871	5131	5007	4946	4822	4761	4977	4792	22	1465	100	3020	10	1	21945300	1102	-11.73	7.05	12	0.34	-428.00	712.00	16000	20240503	-68.62	4850	20241203	3.51	16000	-68.62	20240503	4850	3.51	20241203	16000	-68.62	20240503	4850	3.51	20241203	2.57	N	452200	100	21 억	85962	N	N	73	N	N
160	20241203	101242	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	5020	135	2	2.76	220541095	44045	30.36	4850	5090	4850	6350	3420	4885	5007.18	0.39	0	19439	5131	5007	4946	4822	4761	4977	4792	22	1465	100	3020	10	1	21945300	1102	-11.73	7.05	12	0.20	-428.00	712.00	16000	20240503	-68.62	4850	20241203	3.51	16000	-68.62	20240503	4850	3.51	20241203	16000	-68.62	20240503	4850	3.51	20241203	2.57	N	452200	100	21 억	85962	N	N	73	N	N
161	20241203	091230	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	5050	165	2	3.38	120258830	23986	16.53	4850	5090	4850	6350	3420	4885	5013.71	0.39	0	18187	5131	5007	4946	4822	4761	4977	4792	22	1465	100	3020	10	1	21945300	1108	-11.80	7.09	12	0.11	-428.00	712.00	16000	20240503	-68.44	4850	20241203	4.12	16000	-68.44	20240503	4850	4.12	20241203	16000	-68.44	20240503	4850	4.12	20241203	2.57	N	452200	100	21 억	85962	N	N	73	N	N
162	20241202	161210	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4885	-95	5	-1.91	707786570	143789	74.47	4985	5070	4885	6470	3490	4980	4922.78	0.34	0	11655	5326	5152	5046	4872	4766	5100	4820	22	1490	100	3080	5	1	21945300	1072	-11.41	6.86	12	0.66	-428.00	712.00	16000	20240503	-69.47	4885	20241202	0.00	16000	-69.47	20240503	4885	0.00	20241202	16000	-69.47	20240503	4885	0.00	20241202	2.68	N	452200	100	21 억	74258	N	N	73	N	N
163	20241202	151423	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4890	-90	5	-1.81	648431315	131653	68.19	4985	5070	4885	6470	3490	4980	4925.31	0.34	0	11662	5326	5152	5046	4872	4766	5100	4820	22	1490	100	3080	5	1	21945300	1073	-11.43	6.87	12	0.60	-428.00	712.00	16000	20240503	-69.44	4885	20241202	0.10	16000	-69.44	20240503	4885	0.10	20241202	16000	-69.44	20240503	4885	0.10	20241202	2.68	N	452200	100	21 억	74258	N	N	29	N	N
164	20241202	141321	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4915	-65	5	-1.31	505069325	102370	53.02	4985	5070	4885	6470	3490	4980	4933.76	0.34	0	17010	5326	5152	5046	4872	4766	5100	4820	22	1490	100	3080	5	1	21945300	1079	-11.48	6.90	12	0.47	-428.00	712.00	16000	20240503	-69.28	4885	20241202	0.61	16000	-69.28	20240503	4885	0.61	20241202	16000	-69.28	20240503	4885	0.61	20241202	2.68	N	452200	100	21 억	74258	N	N	29	N	N
165	20241202	131229	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4900	-80	5	-1.61	386843560	78282	40.54	4985	5070	4885	6470	3490	4980	4941.67	0.34	0	2649	5326	5152	5046	4872	4766	5100	4820	22	1490	100	3080	5	1	21945300	1075	-11.45	6.88	12	0.36	-428.00	712.00	16000	20240503	-69.38	4885	20241202	0.31	16000	-69.38	20240503	4885	0.31	20241202	16000	-69.38	20240503	4885	0.31	20241202	2.68	N	452200	100	21 억	74258	N	N	29	N	N
166	20241202	121255	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4900	-80	5	-1.61	346635140	70077	36.30	4985	5070	4885	6470	3490	4980	4946.49	0.34	0	1383	5326	5152	5046	4872	4766	5100	4820	22	1490	100	3080	5	1	21945300	1075	-11.45	6.88	12	0.32	-428.00	712.00	16000	20240503	-69.38	4885	20241202	0.31	16000	-69.38	20240503	4885	0.31	20241202	16000	-69.38	20240503	4885	0.31	20241202	2.68	N	452200	100	21 억	74258	N	N	29	N	N
167	20241202	111151	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4940	-40	5	-0.80	293251960	59231	30.68	4985	5070	4885	6470	3490	4980	4950.99	0.34	0	1852	5326	5152	5046	4872	4766	5100	4820	22	1490	100	3080	5	1	21945300	1084	-11.54	6.94	12	0.27	-428.00	712.00	16000	20240503	-69.12	4885	20241202	1.13	16000	-69.12	20240503	4885	1.13	20241202	16000	-69.12	20240503	4885	1.13	20241202	2.68	N	452200	100	21 억	74258	N	N	29	N	N
168	20241202	101202	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4915	-65	5	-1.31	197546100	39724	20.57	4985	5070	4905	6470	3490	4980	4972.97	0.34	0	4031	5326	5152	5046	4872	4766	5100	4820	22	1490	100	3080	5	1	21945300	1079	-11.48	6.90	12	0.18	-428.00	712.00	16000	20240503	-69.28	4905	20241202	0.20	16000	-69.28	20240503	4905	0.20	20241202	16000	-69.28	20240503	4905	0.20	20241202	2.68	N	452200	100	21 억	74258	N	N	29	N	N
169	20241202	091156	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5020	40	2	0.80	34718815	6898	3.57	4985	5070	4955	6470	3490	4980	5033.17	0.34	0	2396	5326	5152	5046	4872	4766	5100	4820	22	1490	100	3080	10	1	21945300	1102	-11.73	7.05	12	0.03	-428.00	712.00	16000	20240503	-68.62	4940	20241129	1.62	16000	-68.62	20240503	4940	1.62	20241129	16000	-68.62	20240503	4940	1.62	20241129	2.68	N	452200	100	21 억	74258	N	N	29	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History