KissMeData/043100/price/prices-20241201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

ened 61b7199ccb Add accumulated files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	160518	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1457	9	2	0.62	61935928	42660	45.22	1448	1483	1428	1882	1014	1448	1451.93	1.68	6530	6618	1534	1491	1442	1399	1350	1512	1420	83	434	500	860	1	1	16582967	242	-0.53	0.55	12	0.26	-2775.00	2650.00	4660	20240315	-68.73	1393	20241227	4.59	4660	-68.73	20240315	1393	4.59	20241227	3885	-62.50	20241004	283	414.84	20240627	N	043100	500	82 억	278652	N	N	N	N
3	20241231	150519	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1457	9	2	0.62	61935928	42660	45.22	1448	1483	1428	1882	1014	1448	1451.93	1.68	6530	6618	1534	1491	1442	1399	1350	1512	1420	83	434	500	860	1	1	16582967	242	-0.53	0.55	12	0.26	-2775.00	2650.00	4660	20240315	-68.73	1393	20241227	4.59	4660	-68.73	20240315	1393	4.59	20241227	3885	-62.50	20241004	283	414.84	20240627	N	043100	500	82 억	278652	N	N	N	N
4	20241231	140517	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1457	9	2	0.62	61935928	42660	45.22	1448	1483	1428	1882	1014	1448	1451.93	1.68	6530	6618	1534	1491	1442	1399	1350	1512	1420	83	434	500	860	1	1	16582967	242	-0.53	0.55	12	0.26	-2775.00	2650.00	4660	20240315	-68.73	1393	20241227	4.59	4660	-68.73	20240315	1393	4.59	20241227	3885	-62.50	20241004	283	414.84	20240627	N	043100	500	82 억	278652	N	N	N	N
5	20241231	130518	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1457	9	2	0.62	61935928	42660	45.22	1448	1483	1428	1882	1014	1448	1451.93	1.68	6530	6618	1534	1491	1442	1399	1350	1512	1420	83	434	500	860	1	1	16582967	242	-0.53	0.55	12	0.26	-2775.00	2650.00	4660	20240315	-68.73	1393	20241227	4.59	4660	-68.73	20240315	1393	4.59	20241227	3885	-62.50	20241004	283	414.84	20240627	N	043100	500	82 억	278652	N	N	N	N
6	20241231	120518	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1457	9	2	0.62	61935928	42660	45.22	1448	1483	1428	1882	1014	1448	1451.93	1.68	6530	6618	1534	1491	1442	1399	1350	1512	1420	83	434	500	860	1	1	16582967	242	-0.53	0.55	12	0.26	-2775.00	2650.00	4660	20240315	-68.73	1393	20241227	4.59	4660	-68.73	20240315	1393	4.59	20241227	3885	-62.50	20241004	283	414.84	20240627	N	043100	500	82 억	278652	N	N	N	N
7	20241231	110517	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1457	9	2	0.62	61935928	42660	45.22	1448	1483	1428	1882	1014	1448	1451.93	1.68	6530	6618	1534	1491	1442	1399	1350	1512	1420	83	434	500	860	1	1	16582967	242	-0.53	0.55	12	0.26	-2775.00	2650.00	4660	20240315	-68.73	1393	20241227	4.59	4660	-68.73	20240315	1393	4.59	20241227	3885	-62.50	20241004	283	414.84	20240627	N	043100	500	82 억	278652	N	N	N	N
8	20241231	100510	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1457	9	2	0.62	61935928	42660	45.22	1448	1483	1428	1882	1014	1448	1451.93	1.68	6530	6618	1534	1491	1442	1399	1350	1512	1420	83	434	500	860	1	1	16582967	242	-0.53	0.55	12	0.26	-2775.00	2650.00	4660	20240315	-68.73	1393	20241227	4.59	4660	-68.73	20240315	1393	4.59	20241227	3885	-62.50	20241004	283	414.84	20240627	N	043100	500	82 억	278652	N	N	N	N
9	20241231	090519	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1457	9	2	0.62	61935928	42660	45.22	1448	1483	1428	1882	1014	1448	1451.93	1.68	6530	6618	1534	1491	1442	1399	1350	1512	1420	83	434	500	860	1	1	16582967	242	-0.53	0.55	12	0.26	-2775.00	2650.00	4660	20240315	-68.73	1393	20241227	4.59	4660	-68.73	20240315	1393	4.59	20241227	3885	-62.50	20241004	283	414.84	20240627	N	043100	500	82 억	278652	N	N	N	N
10	20241230	160515	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1457	9	2	0.62	61795675	42561	45.11	1448	1483	1428	1882	1014	1448	1451.93	1.64	0	6618	1534	1491	1442	1399	1350	1512	1420	83	434	500	860	1	1	16582967	242	-0.53	0.55	12	0.26	-2775.00	2650.00	4660	20240315	-68.73	1393	20241227	4.59	4660	-68.73	20240315	1393	4.59	20241227	3885	-62.50	20241004	283	414.84	20240627	N	043100	500	82 억	272122	N	N	N	N
11	20241230	150518	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1453	5	2	0.35	57650279	39710	42.09	1448	1483	1428	1882	1014	1448	1451.78	1.64	0	6245	1534	1491	1442	1399	1350	1512	1420	83	434	500	860	1	1	16582967	241	-0.52	0.55	12	0.24	-2775.00	2650.00	4660	20240315	-68.82	1393	20241227	4.31	4660	-68.82	20240315	1393	4.31	20241227	3885	-62.60	20241004	283	413.43	20240627	N	043100	500	82 억	272122	N	N	N	N
12	20241230	140517	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1462	14	2	0.97	41286558	28465	30.17	1448	1483	1428	1882	1014	1448	1450.43	1.64	0	4886	1534	1491	1442	1399	1350	1512	1420	83	434	500	860	1	1	16582967	242	-0.53	0.55	12	0.17	-2775.00	2650.00	4660	20240315	-68.63	1393	20241227	4.95	4660	-68.63	20240315	1393	4.95	20241227	3885	-62.37	20241004	283	416.61	20240627	N	043100	500	82 억	272122	N	N	N	N
13	20241230	130517	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1475	27	2	1.86	34929555	24123	25.57	1448	1483	1428	1882	1014	1448	1447.98	1.64	0	5788	1534	1491	1442	1399	1350	1512	1420	83	434	500	860	1	1	16582967	245	-0.53	0.56	12	0.15	-2775.00	2650.00	4660	20240315	-68.35	1393	20241227	5.89	4660	-68.35	20240315	1393	5.89	20241227	3885	-62.03	20241004	283	421.20	20240627	N	043100	500	82 억	272122	N	N	N	N
14	20241230	120515	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1456	8	2	0.55	30939990	21401	22.68	1448	1483	1428	1882	1014	1448	1445.73	1.64	0	5257	1534	1491	1442	1399	1350	1512	1420	83	434	500	860	1	1	16582967	241	-0.52	0.55	12	0.13	-2775.00	2650.00	4660	20240315	-68.76	1393	20241227	4.52	4660	-68.76	20240315	1393	4.52	20241227	3885	-62.52	20241004	283	414.49	20240627	N	043100	500	82 억	272122	N	N	N	N
15	20241230	110517	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1470	22	2	1.52	26414296	18303	19.40	1448	1483	1428	1882	1014	1448	1443.17	1.64	0	6347	1534	1491	1442	1399	1350	1512	1420	83	434	500	860	1	1	16582967	244	-0.53	0.55	12	0.11	-2775.00	2650.00	4660	20240315	-68.45	1393	20241227	5.53	4660	-68.45	20240315	1393	5.53	20241227	3885	-62.16	20241004	283	419.43	20240627	N	043100	500	82 억	272122	N	N	N	N
16	20241230	100517	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1443	-5	5	-0.35	17826392	12352	13.09	1448	1448	1428	1882	1014	1448	1443.20	1.64	0	3899	1534	1491	1442	1399	1350	1512	1420	83	434	500	860	1	1	16582967	239	-0.52	0.54	12	0.07	-2775.00	2650.00	4660	20240315	-69.03	1393	20241227	3.59	4660	-69.03	20240315	1393	3.59	20241227	3885	-62.86	20241004	283	409.89	20240627	N	043100	500	82 억	272122	N	N	N	N
17	20241230	090518	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1428	-20	5	-1.38	7147042	4945	5.24	1448	1448	1428	1882	1014	1448	1445.31	1.64	0	-943	1534	1491	1442	1399	1350	1512	1420	83	434	500	860	1	1	16582967	237	-0.51	0.54	12	0.03	-2775.00	2650.00	4660	20240315	-69.36	1393	20241227	2.51	4660	-69.36	20240315	1393	2.51	20241227	3885	-63.24	20241004	283	404.59	20240627	N	043100	500	82 억	272122	N	N	N	N
18	20241227	160514	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1448	40	2	2.84	133932902	93810	99.44	1393	1485	1393	1830	986	1408	1427.69	1.44	0	32795	1536	1472	1436	1372	1336	1454	1354	83	422	500	840	1	1	16582967	240	-0.52	0.55	12	0.57	-2775.00	2650.00	4660	20240315	-68.93	1393	20241227	3.95	4660	-68.93	20240315	1393	3.95	20241227	3885	-62.73	20241004	283	411.66	20240627	N	043100	500	82 억	239367	N	N	N	N
19	20241227	150514	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1459	51	2	3.62	125433356	87917	93.19	1393	1485	1393	1830	986	1408	1426.72	1.44	0	29220	1536	1472	1436	1372	1336	1454	1354	83	422	500	840	1	1	16582967	242	-0.53	0.55	12	0.53	-2775.00	2650.00	4660	20240315	-68.69	1393	20241227	4.74	4660	-68.69	20240315	1393	4.74	20241227	3885	-62.45	20241004	283	415.55	20240627	N	043100	500	82 억	239367	N	N	N	N
20	20241227	140517	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1468	60	2	4.26	114053447	80111	84.92	1393	1485	1393	1830	986	1408	1423.69	1.44	0	26034	1536	1472	1436	1372	1336	1454	1354	83	422	500	840	1	1	16582967	243	-0.53	0.55	12	0.48	-2775.00	2650.00	4660	20240315	-68.50	1393	20241227	5.38	4660	-68.50	20240315	1393	5.38	20241227	3885	-62.21	20241004	283	418.73	20240627	N	043100	500	82 억	239367	N	N	N	N
21	20241227	130515	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1433	25	2	1.78	80275356	56922	60.34	1393	1436	1393	1830	986	1408	1410.27	1.44	0	22473	1536	1472	1436	1372	1336	1454	1354	83	422	500	840	1	1	16582967	238	-0.52	0.54	12	0.34	-2775.00	2650.00	4660	20240315	-69.25	1393	20241227	2.87	4660	-69.25	20240315	1393	2.87	20241227	3885	-63.11	20241004	283	406.36	20240627	N	043100	500	82 억	239367	N	N	N	N
22	20241227	120515	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1424	16	2	1.14	65432152	46460	49.25	1393	1436	1393	1830	986	1408	1408.35	1.44	0	19835	1536	1472	1436	1372	1336	1454	1354	83	422	500	840	1	1	16582967	236	-0.51	0.54	12	0.28	-2775.00	2650.00	4660	20240315	-69.44	1393	20241227	2.23	4660	-69.44	20240315	1393	2.23	20241227	3885	-63.35	20241004	283	403.18	20240627	N	043100	500	82 억	239367	N	N	N	N
23	20241227	110514	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1423	15	2	1.07	56485945	40156	42.57	1393	1436	1393	1830	986	1408	1406.66	1.44	0	19350	1536	1472	1436	1372	1336	1454	1354	83	422	500	840	1	1	16582967	236	-0.51	0.54	12	0.24	-2775.00	2650.00	4660	20240315	-69.46	1393	20241227	2.15	4660	-69.46	20240315	1393	2.15	20241227	3885	-63.37	20241004	283	402.83	20240627	N	043100	500	82 억	239367	N	N	N	N
24	20241227	100514	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1413	5	2	0.36	53345714	37939	40.22	1393	1436	1393	1830	986	1408	1406.09	1.44	0	17484	1536	1472	1436	1372	1336	1454	1354	83	422	500	840	1	1	16582967	234	-0.51	0.53	12	0.23	-2775.00	2650.00	4660	20240315	-69.68	1393	20241227	1.44	4660	-69.68	20240315	1393	1.44	20241227	3885	-63.63	20241004	283	399.29	20240627	N	043100	500	82 억	239367	N	N	N	N
25	20241227	090516	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1397	-11	5	-0.78	14568237	10413	11.04	1393	1436	1393	1830	986	1408	1399.04	1.44	0	8762	1536	1472	1436	1372	1336	1454	1354	83	422	500	840	1	1	16582967	232	-0.50	0.53	12	0.06	-2775.00	2650.00	4660	20240315	-70.02	1393	20241227	0.29	4660	-70.02	20240315	1393	0.29	20241227	3885	-64.04	20241004	283	393.64	20240627	N	043100	500	82 억	239367	N	N	N	N
26	20241226	160513	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1408	-54	5	-3.69	136270596	94337	86.10	1500	1500	1400	1900	1024	1462	1444.56	1.40	0	7375	1630	1546	1503	1419	1376	1524	1397	83	438	500	870	1	1	16582967	233	-0.51	0.53	12	0.57	-2775.00	2650.00	4660	20240315	-69.79	1400	20241226	0.57	4660	-69.79	20240315	1400	0.57	20241226	3885	-63.76	20241004	283	397.53	20240627	N	043100	500	82 억	232051	N	N	N	N
27	20241226	150511	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1411	-51	5	-3.49	130999959	90600	82.69	1500	1500	1400	1900	1024	1462	1445.92	1.40	0	7080	1630	1546	1503	1419	1376	1524	1397	83	438	500	870	1	1	16582967	234	-0.51	0.53	12	0.55	-2775.00	2650.00	4660	20240315	-69.72	1400	20241226	0.79	4660	-69.72	20240315	1400	0.79	20241226	3885	-63.68	20241004	283	398.59	20240627	N	043100	500	82 억	232051	N	N	N	N
28	20241226	140510	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1406	-56	5	-3.83	118247069	81559	74.44	1500	1500	1400	1900	1024	1462	1449.83	1.40	0	1293	1630	1546	1503	1419	1376	1524	1397	83	438	500	870	1	1	16582967	233	-0.51	0.53	12	0.49	-2775.00	2650.00	4660	20240315	-69.83	1400	20241226	0.43	4660	-69.83	20240315	1400	0.43	20241226	3885	-63.81	20241004	283	396.82	20240627	N	043100	500	82 억	232051	N	N	N	N
29	20241226	130512	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1459	-3	5	-0.21	74369561	50738	46.31	1500	1500	1448	1900	1024	1462	1465.76	1.40	0	-3258	1630	1546	1503	1419	1376	1524	1397	83	438	500	870	1	1	16582967	242	-0.53	0.55	12	0.31	-2775.00	2650.00	4660	20240315	-68.69	1448	20241226	0.76	4660	-68.69	20240315	1448	0.76	20241226	3885	-62.45	20241004	283	415.55	20240627	N	043100	500	82 억	232051	N	N	N	N
30	20241226	120509	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1460	-2	5	-0.14	69150918	47161	43.05	1500	1500	1448	1900	1024	1462	1466.27	1.40	0	-5079	1630	1546	1503	1419	1376	1524	1397	83	438	500	870	1	1	16582967	242	-0.53	0.55	12	0.28	-2775.00	2650.00	4660	20240315	-68.67	1448	20241226	0.83	4660	-68.67	20240315	1448	0.83	20241226	3885	-62.42	20241004	283	415.90	20240627	N	043100	500	82 억	232051	N	N	N	N
31	20241226	110511	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1477	15	2	1.03	56109252	38257	34.92	1500	1500	1448	1900	1024	1462	1466.64	1.40	0	-6582	1630	1546	1503	1419	1376	1524	1397	83	438	500	870	1	1	16582967	245	-0.53	0.56	12	0.23	-2775.00	2650.00	4660	20240315	-68.30	1448	20241226	2.00	4660	-68.30	20240315	1448	2.00	20241226	3885	-61.98	20241004	283	421.91	20240627	N	043100	500	82 억	232051	N	N	N	N
32	20241226	100511	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1477	15	2	1.03	45114350	30777	28.09	1500	1500	1448	1900	1024	1462	1465.85	1.40	0	-7444	1630	1546	1503	1419	1376	1524	1397	83	438	500	870	1	1	16582967	245	-0.53	0.56	12	0.19	-2775.00	2650.00	4660	20240315	-68.30	1448	20241226	2.00	4660	-68.30	20240315	1448	2.00	20241226	3885	-61.98	20241004	283	421.91	20240627	N	043100	500	82 억	232051	N	N	N	N
33	20241226	090511	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1478	16	2	1.09	2149547	1452	1.33	1500	1500	1467	1900	1024	1462	1480.40	1.40	0	386	1630	1546	1503	1419	1376	1524	1397	83	438	500	870	1	1	16582967	245	-0.53	0.56	12	0.01	-2775.00	2650.00	4660	20240315	-68.28	1450	20241220	1.93	4660	-68.28	20240315	1450	1.93	20241220	3885	-61.96	20241004	283	422.26	20240627	N	043100	500	82 억	232051	N	N	N	N
34	20241224	160511	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1462	-78	5	-5.06	164644691	109523	184.88	1554	1587	1460	2000	1078	1540	1503.47	1.33	8813	11865	1634	1587	1552	1505	1470	1610	1528	83	460	500	920	1	1	16582967	242	-0.53	0.55	12	0.66	-2775.00	2650.00	4660	20240315	-68.63	1450	20241220	0.83	4660	-68.63	20240315	1450	0.83	20241220	3885	-62.37	20241004	283	416.61	20240627	N	043100	500	82 억	220270	N	N	N	N
35	20241224	150510	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1476	-64	5	-4.16	145035968	96224	162.43	1554	1587	1460	2000	1078	1540	1507.27	1.33	8813	8791	1634	1587	1552	1505	1470	1610	1528	83	460	500	920	1	1	16582967	245	-0.53	0.56	12	0.58	-2775.00	2650.00	4660	20240315	-68.33	1450	20241220	1.79	4660	-68.33	20240315	1450	1.79	20241220	3885	-62.01	20241004	283	421.55	20240627	N	043100	500	82 억	220270	N	N	N	N
36	20241224	140509	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1483	-57	5	-3.70	108527273	71681	121.00	1554	1587	1460	2000	1078	1540	1514.03	1.33	8813	5707	1634	1587	1552	1505	1470	1610	1528	83	460	500	920	1	1	16582967	246	-0.53	0.56	12	0.43	-2775.00	2650.00	4660	20240315	-68.18	1450	20241220	2.28	4660	-68.18	20240315	1450	2.28	20241220	3885	-61.83	20241004	283	424.03	20240627	N	043100	500	82 억	220270	N	N	N	N
37	20241224	130510	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1507	-33	5	-2.14	74357759	48743	82.28	1554	1587	1494	2000	1078	1540	1525.51	1.33	8813	1844	1634	1587	1552	1505	1470	1610	1528	83	460	500	920	1	1	16582967	250	-0.54	0.57	12	0.29	-2775.00	2650.00	4660	20240315	-67.66	1450	20241220	3.93	4660	-67.66	20240315	1450	3.93	20241220	3885	-61.21	20241004	283	432.51	20240627	N	043100	500	82 억	220270	N	N	N	N
38	20241224	120509	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1505	-35	5	-2.27	71772473	47029	79.39	1554	1587	1494	2000	1078	1540	1526.13	1.33	8813	1166	1634	1587	1552	1505	1470	1610	1528	83	460	500	920	1	1	16582967	250	-0.54	0.57	12	0.28	-2775.00	2650.00	4660	20240315	-67.70	1450	20241220	3.79	4660	-67.70	20240315	1450	3.79	20241220	3885	-61.26	20241004	283	431.80	20240627	N	043100	500	82 억	220270	N	N	N	N
39	20241224	110510	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1510	-30	5	-1.95	67444387	44161	74.55	1554	1587	1494	2000	1078	1540	1527.24	1.33	8813	381	1634	1587	1552	1505	1470	1610	1528	83	460	500	920	1	1	16582967	250	-0.54	0.57	12	0.27	-2775.00	2650.00	4660	20240315	-67.60	1450	20241220	4.14	4660	-67.60	20240315	1450	4.14	20241220	3885	-61.13	20241004	283	433.57	20240627	N	043100	500	82 억	220270	N	N	N	N
40	20241224	100510	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1519	-21	5	-1.36	54343919	35491	59.91	1554	1587	1494	2000	1078	1540	1531.20	1.33	8813	-397	1634	1587	1552	1505	1470	1610	1528	83	460	500	920	1	1	16582967	252	-0.55	0.57	12	0.21	-2775.00	2650.00	4660	20240315	-67.40	1450	20241220	4.76	4660	-67.40	20240315	1450	4.76	20241220	3885	-60.90	20241004	283	436.75	20240627	N	043100	500	82 억	220270	N	N	N	N
41	20241224	090512	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1547	7	2	0.45	7354367	4696	7.93	1554	1587	1543	2000	1078	1540	1566.09	1.33	8813	-710	1634	1587	1552	1505	1470	1610	1528	83	460	500	920	1	1	16582967	257	-0.56	0.58	12	0.03	-2775.00	2650.00	4660	20240315	-66.80	1450	20241220	6.69	4660	-66.80	20240315	1450	6.69	20241220	3885	-60.18	20241004	283	446.64	20240627	N	043100	500	82 억	220270	N	N	N	N
42	20241223	160506	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1540	24	2	1.58	91158405	58859	28.46	1517	1599	1517	1970	1062	1516	1548.77	2.41	0	19194	1692	1604	1527	1439	1362	1565	1400	40	454	500	900	1	1	7975920	123	-0.55	0.58	12	0.74	-2775.00	2650.00	4660	20240315	-66.95	1450	20241220	6.21	4660	-66.95	20240315	1450	6.21	20241220	3885	-60.36	20241004	283	444.17	20240627	N	043100	500	39 억	192304	N	N	N	N
43	20241223	150509	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1541	25	2	1.65	86657124	55938	27.05	1517	1599	1517	1970	1062	1516	1549.16	2.41	0	18270	1692	1604	1527	1439	1362	1565	1400	40	454	500	900	1	1	7975920	123	-0.56	0.58	12	0.70	-2775.00	2650.00	4660	20240315	-66.93	1450	20241220	6.28	4660	-66.93	20240315	1450	6.28	20241220	3885	-60.33	20241004	283	444.52	20240627	N	043100	500	39 억	192304	N	N	N	N
44	20241223	140505	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1545	29	2	1.91	61997929	39988	19.34	1517	1599	1517	1970	1062	1516	1550.41	2.41	0	13031	1692	1604	1527	1439	1362	1565	1400	40	454	500	900	1	1	7975920	123	-0.56	0.58	12	0.50	-2775.00	2650.00	4660	20240315	-66.85	1450	20241220	6.55	4660	-66.85	20240315	1450	6.55	20241220	3885	-60.23	20241004	283	445.94	20240627	N	043100	500	39 억	192304	N	N	N	N
45	20241223	130506	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1559	43	2	2.84	52066603	33576	16.24	1517	1599	1517	1970	1062	1516	1550.71	2.41	0	9691	1692	1604	1527	1439	1362	1565	1400	40	454	500	900	1	1	7975920	124	-0.56	0.59	12	0.42	-2775.00	2650.00	4660	20240315	-66.55	1450	20241220	7.52	4660	-66.55	20240315	1450	7.52	20241220	3885	-59.87	20241004	283	450.88	20240627	N	043100	500	39 억	192304	N	N	N	N
46	20241223	120508	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1577	61	2	4.02	44409260	28660	13.86	1517	1599	1517	1970	1062	1516	1549.52	2.41	0	7798	1692	1604	1527	1439	1362	1565	1400	40	454	500	900	1	1	7975920	126	-0.57	0.60	12	0.36	-2775.00	2650.00	4660	20240315	-66.16	1450	20241220	8.76	4660	-66.16	20240315	1450	8.76	20241220	3885	-59.41	20241004	283	457.24	20240627	N	043100	500	39 억	192304	N	N	N	N
47	20241223	110506	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1579	63	2	4.16	37466440	24227	11.72	1517	1599	1517	1970	1062	1516	1546.47	2.41	0	5348	1692	1604	1527	1439	1362	1565	1400	40	454	500	900	1	1	7975920	126	-0.57	0.60	12	0.30	-2775.00	2650.00	4660	20240315	-66.12	1450	20241220	8.90	4660	-66.12	20240315	1450	8.90	20241220	3885	-59.36	20241004	283	457.95	20240627	N	043100	500	39 억	192304	N	N	N	N
48	20241223	100503	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1578	62	2	4.09	33999830	22029	10.65	1517	1599	1517	1970	1062	1516	1543.41	2.41	0	4495	1692	1604	1527	1439	1362	1565	1400	40	454	500	900	1	1	7975920	126	-0.57	0.60	12	0.28	-2775.00	2650.00	4660	20240315	-66.14	1450	20241220	8.83	4660	-66.14	20240315	1450	8.83	20241220	3885	-59.38	20241004	283	457.60	20240627	N	043100	500	39 억	192304	N	N	N	N
49	20241223	090506	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1542	26	2	1.72	18358315	11942	5.77	1517	1546	1517	1970	1062	1516	1537.29	2.41	0	273	1692	1604	1527	1439	1362	1565	1400	40	454	500	900	1	1	7975920	123	-0.56	0.58	12	0.15	-2775.00	2650.00	4660	20240315	-66.91	1450	20241220	6.34	4660	-66.91	20240315	1450	6.34	20241220	3885	-60.31	20241004	283	444.88	20240627	N	043100	500	39 억	192304	N	N	N	N
50	20241220	160504	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1516	-180	5	-10.61	325591242	206769	365.00	1590	1615	1450	2200	1188	1696	1574.67	2.28	0	10657	1834	1764	1730	1660	1626	1748	1644	40	504	500	1010	1	1	7975920	121	-0.55	0.57	12	2.59	-2775.00	2650.00	4660	20240315	-67.47	1450	20241220	4.55	4660	-67.47	20240315	1450	4.55	20241220	3885	-60.98	20241004	283	435.69	20240627	N	043100	500	39 억	181731	N	N	N	N
51	20241220	150506	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1524	-172	5	-10.14	314346903	199330	351.87	1590	1615	1450	2200	1188	1696	1577.02	2.28	0	9646	1834	1764	1730	1660	1626	1748	1644	40	504	500	1010	1	1	7975920	122	-0.55	0.58	12	2.50	-2775.00	2650.00	4660	20240315	-67.30	1450	20241220	5.10	4660	-67.30	20240315	1450	5.10	20241220	3885	-60.77	20241004	283	438.52	20240627	N	043100	500	39 억	181731	N	N	N	N
52	20241220	140505	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1509	-187	5	-11.03	296764223	187715	331.37	1590	1615	1450	2200	1188	1696	1580.93	2.28	0	5767	1834	1764	1730	1660	1626	1748	1644	40	504	500	1010	1	1	7975920	120	-0.54	0.57	12	2.35	-2775.00	2650.00	4660	20240315	-67.62	1450	20241220	4.07	4660	-67.62	20240315	1450	4.07	20241220	3885	-61.16	20241004	283	433.22	20240627	N	043100	500	39 억	181731	N	N	N	N
53	20241220	130504	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1589	-107	5	-6.31	232446163	146228	258.13	1590	1615	1565	2200	1188	1696	1589.61	2.28	0	7736	1834	1764	1730	1660	1626	1748	1644	40	504	500	1010	1	1	7975920	127	-0.57	0.60	12	1.83	-2775.00	2650.00	4660	20240315	-65.90	1565	20241220	1.53	4660	-65.90	20240315	1565	1.53	20241220	3885	-59.10	20241004	283	461.48	20240627	N	043100	500	39 억	181731	N	N	N	N
54	20241220	120503	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1585	-111	5	-6.54	229487493	144364	254.84	1590	1615	1565	2200	1188	1696	1589.64	2.28	0	8008	1834	1764	1730	1660	1626	1748	1644	40	504	500	1010	1	1	7975920	126	-0.57	0.60	12	1.81	-2775.00	2650.00	4660	20240315	-65.99	1565	20241220	1.28	4660	-65.99	20240315	1565	1.28	20241220	3885	-59.20	20241004	283	460.07	20240627	N	043100	500	39 억	181731	N	N	N	N
55	20241220	110504	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1590	-106	5	-6.25	218146835	137200	242.19	1590	1615	1565	2200	1188	1696	1589.99	2.28	0	9650	1834	1764	1730	1660	1626	1748	1644	40	504	500	1010	1	1	7975920	127	-0.57	0.60	12	1.72	-2775.00	2650.00	4660	20240315	-65.88	1565	20241220	1.60	4660	-65.88	20240315	1565	1.60	20241220	3885	-59.07	20241004	283	461.84	20240627	N	043100	500	39 억	181731	N	N	N	N
56	20241220	100504	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1589	-107	5	-6.31	206593312	129926	229.35	1590	1615	1565	2200	1188	1696	1590.08	2.28	0	9725	1834	1764	1730	1660	1626	1748	1644	40	504	500	1010	1	1	7975920	127	-0.57	0.60	12	1.63	-2775.00	2650.00	4660	20240315	-65.90	1565	20241220	1.53	4660	-65.90	20240315	1565	1.53	20241220	3885	-59.10	20241004	283	461.48	20240627	N	043100	500	39 억	181731	N	N	N	N
57	20241220	090505	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1576	-120	5	-7.08	79481398	50028	88.31	1590	1590	1565	2200	1188	1696	1588.74	2.28	0	-1577	1834	1764	1730	1660	1626	1748	1644	40	504	500	1010	1	1	7975920	126	-0.57	0.59	12	0.63	-2775.00	2650.00	4660	20240315	-66.18	1565	20241220	0.70	4660	-66.18	20240315	1565	0.70	20241220	3885	-59.43	20241004	283	456.89	20240627	N	043100	500	39 억	181731	N	N	N	N
58	20241219	160504	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1696	-104	5	-5.78	97097429	56419	186.89	1800	1800	1696	2340	1260	1800	1720.43	2.25	0	2068	1860	1830	1815	1785	1770	1822	1777	40	540	500	1080	1	1	7975920	135	-0.61	0.64	12	0.71	-2775.00	2650.00	4660	20240315	-63.61	1598	20241209	6.13	4660	-63.61	20240315	1598	6.13	20241209	3885	-56.34	20241004	283	499.29	20240627	N	043100	500	39 억	179736	N	N	N	N
59	20241219	150501	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1710	-90	5	-5.00	88569204	51406	170.28	1800	1800	1698	2340	1260	1800	1722.21	2.25	0	1908	1860	1830	1815	1785	1770	1822	1777	40	540	500	1080	1	1	7975920	136	-0.62	0.65	12	0.64	-2775.00	2650.00	4660	20240315	-63.30	1598	20241209	7.01	4660	-63.30	20240315	1598	7.01	20241209	3885	-55.98	20241004	283	504.24	20240627	N	043100	500	39 억	179736	N	N	N	N
60	20241219	140503	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1712	-88	5	-4.89	80076437	46471	153.93	1800	1800	1698	2340	1260	1800	1722.35	2.25	0	430	1860	1830	1815	1785	1770	1822	1777	40	540	500	1080	1	1	7975920	137	-0.62	0.65	12	0.58	-2775.00	2650.00	4660	20240315	-63.26	1598	20241209	7.13	4660	-63.26	20240315	1598	7.13	20241209	3885	-55.93	20241004	283	504.95	20240627	N	043100	500	39 억	179736	N	N	N	N
61	20241219	130502	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1710	-90	5	-5.00	75472840	43785	145.04	1800	1800	1698	2340	1260	1800	1722.87	2.25	0	-703	1860	1830	1815	1785	1770	1822	1777	40	540	500	1080	1	1	7975920	136	-0.62	0.65	12	0.55	-2775.00	2650.00	4660	20240315	-63.30	1598	20241209	7.01	4660	-63.30	20240315	1598	7.01	20241209	3885	-55.98	20241004	283	504.24	20240627	N	043100	500	39 억	179736	N	N	N	N
62	20241219	120504	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1715	-85	5	-4.72	72198019	41873	138.70	1800	1800	1698	2340	1260	1800	1723.34	2.25	0	-1268	1860	1830	1815	1785	1770	1822	1777	40	540	500	1080	1	1	7975920	137	-0.62	0.65	12	0.52	-2775.00	2650.00	4660	20240315	-63.20	1598	20241209	7.32	4660	-63.20	20240315	1598	7.32	20241209	3885	-55.86	20241004	283	506.01	20240627	N	043100	500	39 억	179736	N	N	N	N
63	20241219	110502	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1700	-100	5	-5.56	64304219	37230	123.32	1800	1800	1700	2340	1260	1800	1726.27	2.25	0	-2398	1860	1830	1815	1785	1770	1822	1777	40	540	500	1080	1	1	7975920	136	-0.61	0.64	12	0.47	-2775.00	2650.00	4660	20240315	-63.52	1598	20241209	6.38	4660	-63.52	20240315	1598	6.38	20241209	3885	-56.24	20241004	283	500.71	20240627	N	043100	500	39 억	179736	N	N	N	N
64	20241219	100454	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1716	-84	5	-4.67	24201174	13708	45.41	1800	1800	1715	2340	1260	1800	1764.23	2.25	0	-1891	1860	1830	1815	1785	1770	1822	1777	40	540	500	1080	1	1	7975920	137	-0.62	0.65	12	0.17	-2775.00	2650.00	4660	20240315	-63.18	1598	20241209	7.38	4660	-63.18	20240315	1598	7.38	20241209	3885	-55.83	20241004	283	506.36	20240627	N	043100	500	39 억	179736	N	N	N	N
65	20241219	090503	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1795	-5	5	-0.28	8725103	4867	16.12	1800	1800	1772	2340	1260	1800	1791.91	2.25	0	-1009	1860	1830	1815	1785	1770	1822	1777	40	540	500	1080	1	1	7975920	143	-0.65	0.68	12	0.06	-2775.00	2650.00	4660	20240315	-61.48	1598	20241209	12.33	4660	-61.48	20240315	1598	12.33	20241209	3885	-53.80	20241004	283	534.28	20240627	N	043100	500	39 억	179736	N	N	N	N
66	20241218	160500	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1800	-5	5	-0.28	54913976	30129	44.64	1840	1845	1800	2345	1264	1805	1822.63	2.17	0	6353	1957	1880	1773	1696	1589	1919	1735	40	540	500	1080	1	1	7975920	144	-0.65	0.68	12	0.38	-2775.00	2650.00	4660	20240315	-61.37	1598	20241209	12.64	4660	-61.37	20240315	1598	12.64	20241209	3885	-53.67	20241004	283	536.04	20240627	N	043100	500	39 억	173421	N	N	N	N
67	20241218	150502	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1834	29	2	1.61	44475607	24368	36.10	1840	1845	1800	2345	1264	1805	1825.16	2.17	0	3367	1957	1880	1773	1696	1589	1919	1735	40	540	500	1080	1	1	7975920	146	-0.66	0.69	12	0.31	-2775.00	2650.00	4660	20240315	-60.64	1598	20241209	14.77	4660	-60.64	20240315	1598	14.77	20241209	3885	-52.79	20241004	283	548.06	20240627	N	043100	500	39 억	173421	N	N	N	N
68	20241218	140501	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1831	26	2	1.44	29840771	16362	24.24	1840	1845	1800	2345	1264	1805	1823.79	2.17	0	1344	1957	1880	1773	1696	1589	1919	1735	40	540	500	1080	1	1	7975920	146	-0.66	0.69	12	0.21	-2775.00	2650.00	4660	20240315	-60.71	1598	20241209	14.58	4660	-60.71	20240315	1598	14.58	20241209	3885	-52.87	20241004	283	547.00	20240627	N	043100	500	39 억	173421	N	N	N	N
69	20241218	130502	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1829	24	2	1.33	26396639	14478	21.45	1840	1845	1800	2345	1264	1805	1823.22	2.17	0	158	1957	1880	1773	1696	1589	1919	1735	40	540	500	1080	1	1	7975920	146	-0.66	0.69	12	0.18	-2775.00	2650.00	4660	20240315	-60.75	1598	20241209	14.46	4660	-60.75	20240315	1598	14.46	20241209	3885	-52.92	20241004	283	546.29	20240627	N	043100	500	39 억	173421	N	N	N	N
70	20241218	120502	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1825	20	2	1.11	24955881	13691	20.28	1840	1845	1800	2345	1264	1805	1822.79	2.17	0	-65	1957	1880	1773	1696	1589	1919	1735	40	540	500	1080	1	1	7975920	146	-0.66	0.69	12	0.17	-2775.00	2650.00	4660	20240315	-60.84	1598	20241209	14.21	4660	-60.84	20240315	1598	14.21	20241209	3885	-53.02	20241004	283	544.88	20240627	N	043100	500	39 억	173421	N	N	N	N
71	20241218	110502	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1820	15	2	0.83	21252424	11652	17.26	1840	1845	1800	2345	1264	1805	1823.93	2.17	0	-1228	1957	1880	1773	1696	1589	1919	1735	40	540	500	1080	1	1	7975920	145	-0.66	0.69	12	0.15	-2775.00	2650.00	4660	20240315	-60.94	1598	20241209	13.89	4660	-60.94	20240315	1598	13.89	20241209	3885	-53.15	20241004	283	543.11	20240627	N	043100	500	39 억	173421	N	N	N	N
72	20241218	100501	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1820	15	2	0.83	10350236	5681	8.42	1840	1845	1800	2345	1264	1805	1821.90	2.17	0	-857	1957	1880	1773	1696	1589	1919	1735	40	540	500	1080	1	1	7975920	145	-0.66	0.69	12	0.07	-2775.00	2650.00	4660	20240315	-60.94	1598	20241209	13.89	4660	-60.94	20240315	1598	13.89	20241209	3885	-53.15	20241004	283	543.11	20240627	N	043100	500	39 억	173421	N	N	N	N
73	20241218	090503	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1805	0	3	0.00	4962958	2740	4.06	1840	1840	1805	2345	1264	1805	1811.30	2.17	0	-548	1957	1880	1773	1696	1589	1919	1735	40	540	500	1080	1	1	7975920	144	-0.65	0.68	12	0.03	-2775.00	2650.00	4660	20240315	-61.27	1598	20241209	12.95	4660	-61.27	20240315	1598	12.95	20241209	3885	-53.54	20241004	283	537.81	20240627	N	043100	500	39 억	173421	N	N	N	N
74	20241217	160459	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1805	25	2	1.40	118377103	67395	87.20	1780	1850	1666	2310	1246	1780	1756.46	2.11	0	5400	1880	1830	1801	1751	1722	1815	1736	40	530	500	1060	1	1	7975920	144	-0.65	0.68	12	0.84	-2775.00	2650.00	4660	20240315	-61.27	1598	20241209	12.95	4660	-61.27	20240315	1598	12.95	20241209	3885	-53.54	20241004	283	537.81	20240627	N	043100	500	39 억	168094	N	N	N	N
75	20241217	150500	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1780	0	3	0.00	111212909	63403	82.04	1780	1850	1666	2310	1246	1780	1754.06	2.11	0	3837	1880	1830	1801	1751	1722	1815	1736	40	530	500	1060	1	1	7975920	142	-0.64	0.67	12	0.79	-2775.00	2650.00	4660	20240315	-61.80	1598	20241209	11.39	4660	-61.80	20240315	1598	11.39	20241209	3885	-54.18	20241004	283	528.98	20240627	N	043100	500	39 억	168094	N	N	N	N
76	20241217	140502	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1770	-10	5	-0.56	102247725	58348	75.50	1780	1850	1666	2310	1246	1780	1752.38	2.11	0	1487	1880	1830	1801	1751	1722	1815	1736	40	530	500	1060	1	1	7975920	141	-0.64	0.67	12	0.73	-2775.00	2650.00	4660	20240315	-62.02	1598	20241209	10.76	4660	-62.02	20240315	1598	10.76	20241209	3885	-54.44	20241004	283	525.44	20240627	N	043100	500	39 억	168094	N	N	N	N
77	20241217	130450	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1760	-20	5	-1.12	95337164	54422	70.42	1780	1850	1666	2310	1246	1780	1751.81	2.11	0	1232	1880	1830	1801	1751	1722	1815	1736	40	530	500	1060	1	1	7975920	140	-0.63	0.66	12	0.68	-2775.00	2650.00	4660	20240315	-62.23	1598	20241209	10.14	4660	-62.23	20240315	1598	10.14	20241209	3885	-54.70	20241004	283	521.91	20240627	N	043100	500	39 억	168094	N	N	N	N
78	20241217	120456	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1736	-44	5	-2.47	89924104	51324	66.41	1780	1850	1666	2310	1246	1780	1752.09	2.11	0	1792	1880	1830	1801	1751	1722	1815	1736	40	530	500	1060	1	1	7975920	138	-0.63	0.66	12	0.64	-2775.00	2650.00	4660	20240315	-62.75	1598	20241209	8.64	4660	-62.75	20240315	1598	8.64	20241209	3885	-55.32	20241004	283	513.43	20240627	N	043100	500	39 억	168094	N	N	N	N
79	20241217	110459	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1750	-30	5	-1.69	64247918	36508	47.24	1780	1850	1666	2310	1246	1780	1759.83	2.11	0	1191	1880	1830	1801	1751	1722	1815	1736	40	530	500	1060	1	1	7975920	140	-0.63	0.66	12	0.46	-2775.00	2650.00	4660	20240315	-62.45	1598	20241209	9.51	4660	-62.45	20240315	1598	9.51	20241209	3885	-54.95	20241004	283	518.37	20240627	N	043100	500	39 억	168094	N	N	N	N
80	20241217	100452	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1753	-27	5	-1.52	58587948	33270	43.05	1780	1850	1666	2310	1246	1780	1760.98	2.11	0	694	1880	1830	1801	1751	1722	1815	1736	40	530	500	1060	1	1	7975920	140	-0.63	0.66	12	0.42	-2775.00	2650.00	4660	20240315	-62.38	1598	20241209	9.70	4660	-62.38	20240315	1598	9.70	20241209	3885	-54.88	20241004	283	519.43	20240627	N	043100	500	39 억	168094	N	N	N	N
81	20241217	090500	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1840	60	2	3.37	9745140	5419	7.01	1780	1850	1780	2310	1246	1780	1798.33	2.11	0	-1263	1880	1830	1801	1751	1722	1815	1736	40	530	500	1060	1	1	7975920	147	-0.66	0.69	12	0.07	-2775.00	2650.00	4660	20240315	-60.52	1598	20241209	15.14	4660	-60.52	20240315	1598	15.14	20241209	3885	-52.64	20241004	283	550.18	20240627	N	043100	500	39 억	168094	N	N	N	N
82	20241216	160453	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1780	-9	5	-0.50	137258339	76798	233.96	1850	1851	1772	2325	1253	1789	1787.26	2.08	0	1922	1869	1829	1808	1768	1747	1818	1757	40	536	500	1070	1	1	7975920	142	-0.59	0.62	12	0.96	-3008.00	2873.00	4660	20240315	-61.80	1598	20241209	11.39	4660	-61.80	20240315	1598	11.39	20241209	3885	-54.18	20241004	283	528.98	20240627	N	043100	500	39 억	166172	N	N	N	N
83	20241216	150500	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1780	-9	5	-0.50	134574483	75295	229.38	1850	1851	1772	2325	1253	1789	1787.30	2.08	0	1486	1869	1829	1808	1768	1747	1818	1757	40	536	500	1070	1	1	7975920	142	-0.59	0.62	12	0.94	-3008.00	2873.00	4660	20240315	-61.80	1598	20241209	11.39	4660	-61.80	20240315	1598	11.39	20241209	3885	-54.18	20241004	283	528.98	20240627	N	043100	500	39 억	166172	N	N	N	N
84	20241216	140500	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1789	0	3	0.00	127073532	71100	216.60	1850	1851	1772	2325	1253	1789	1787.25	2.08	0	709	1869	1829	1808	1768	1747	1818	1757	40	536	500	1070	1	1	7975920	143	-0.59	0.62	12	0.89	-3008.00	2873.00	4660	20240315	-61.61	1598	20241209	11.95	4660	-61.61	20240315	1598	11.95	20241209	3885	-53.95	20241004	283	532.16	20240627	N	043100	500	39 억	166172	N	N	N	N
85	20241216	130500	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1780	-9	5	-0.50	108961843	60972	185.75	1850	1851	1772	2325	1253	1789	1787.08	2.08	0	944	1869	1829	1808	1768	1747	1818	1757	40	536	500	1070	1	1	7975920	142	-0.59	0.62	12	0.76	-3008.00	2873.00	4660	20240315	-61.80	1598	20241209	11.39	4660	-61.80	20240315	1598	11.39	20241209	3885	-54.18	20241004	283	528.98	20240627	N	043100	500	39 억	166172	N	N	N	N
86	20241216	120500	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1792	3	2	0.17	96253882	53844	164.03	1850	1851	1772	2325	1253	1789	1787.64	2.08	0	-66	1869	1829	1808	1768	1747	1818	1757	40	536	500	1070	1	1	7975920	143	-0.60	0.62	12	0.68	-3008.00	2873.00	4660	20240315	-61.55	1598	20241209	12.14	4660	-61.55	20240315	1598	12.14	20241209	3885	-53.87	20241004	283	533.22	20240627	N	043100	500	39 억	166172	N	N	N	N
87	20241216	110459	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1813	24	2	1.34	30532643	16974	51.71	1850	1851	1772	2325	1253	1789	1798.79	2.08	0	1597	1869	1829	1808	1768	1747	1818	1757	40	536	500	1070	1	1	7975920	145	-0.60	0.63	12	0.21	-3008.00	2873.00	4660	20240315	-61.09	1598	20241209	13.45	4660	-61.09	20240315	1598	13.45	20241209	3885	-53.33	20241004	283	540.64	20240627	N	043100	500	39 억	166172	N	N	N	N
88	20241216	100500	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1789	0	3	0.00	22478901	12478	38.01	1850	1851	1789	2325	1253	1789	1801.48	2.08	0	1408	1869	1829	1808	1768	1747	1818	1757	40	536	500	1070	1	1	7975920	143	-0.59	0.62	12	0.16	-3008.00	2873.00	4660	20240315	-61.61	1598	20241209	11.95	4660	-61.61	20240315	1598	11.95	20241209	3885	-53.95	20241004	283	532.16	20240627	N	043100	500	39 억	166172	N	N	N	N
89	20241216	090500	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1813	24	2	1.34	2881209	1587	4.83	1850	1851	1808	2325	1253	1789	1815.51	2.08	0	-55	1869	1829	1808	1768	1747	1818	1757	40	536	500	1070	1	1	7975920	145	-0.60	0.63	12	0.02	-3008.00	2873.00	4660	20240315	-61.09	1598	20241209	13.45	4660	-61.09	20240315	1598	13.45	20241209	3885	-53.33	20241004	283	540.64	20240627	N	043100	500	39 억	166172	N	N	N	N
90	20241213	160453	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1789	22	2	1.25	57512905	31979	95.27	1808	1848	1787	2295	1237	1767	1798.46	2.04	0	3822	1873	1819	1793	1739	1713	1807	1727	40	528	500	1060	1	1	7975920	143	-0.59	0.62	12	0.40	-3008.00	2873.00	4660	20240315	-61.61	1598	20241209	11.95	4660	-61.61	20240315	1598	11.95	20241209	3885	-53.95	20241004	283	532.16	20240627	N	043100	500	39 억	162422	N	N	N	N
91	20241213	150458	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1796	29	2	1.64	48799323	27115	80.78	1808	1848	1787	2295	1237	1767	1799.72	2.04	0	2744	1873	1819	1793	1739	1713	1807	1727	40	528	500	1060	1	1	7975920	143	-0.60	0.63	12	0.34	-3008.00	2873.00	4660	20240315	-61.46	1598	20241209	12.39	4660	-61.46	20240315	1598	12.39	20241209	3885	-53.77	20241004	283	534.63	20240627	N	043100	500	39 억	162422	N	N	N	N
92	20241213	140459	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1796	29	2	1.64	34341111	19073	56.82	1808	1848	1787	2295	1237	1767	1800.51	2.04	0	1158	1873	1819	1793	1739	1713	1807	1727	40	528	500	1060	1	1	7975920	143	-0.60	0.63	12	0.24	-3008.00	2873.00	4660	20240315	-61.46	1598	20241209	12.39	4660	-61.46	20240315	1598	12.39	20241209	3885	-53.77	20241004	283	534.63	20240627	N	043100	500	39 억	162422	N	N	N	N
93	20241213	130459	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1798	31	2	1.75	30238719	16786	50.01	1808	1848	1787	2295	1237	1767	1801.42	2.04	0	262	1873	1819	1793	1739	1713	1807	1727	40	528	500	1060	1	1	7975920	143	-0.60	0.63	12	0.21	-3008.00	2873.00	4660	20240315	-61.42	1598	20241209	12.52	4660	-61.42	20240315	1598	12.52	20241209	3885	-53.72	20241004	283	535.34	20240627	N	043100	500	39 억	162422	N	N	N	N
94	20241213	120459	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1800	33	2	1.87	25286923	14030	41.80	1808	1848	1787	2295	1237	1767	1802.35	2.04	0	-182	1873	1819	1793	1739	1713	1807	1727	40	528	500	1060	1	1	7975920	144	-0.60	0.63	12	0.18	-3008.00	2873.00	4660	20240315	-61.37	1598	20241209	12.64	4660	-61.37	20240315	1598	12.64	20241209	3885	-53.67	20241004	283	536.04	20240627	N	043100	500	39 억	162422	N	N	N	N
95	20241213	110458	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1787	20	2	1.13	21715738	12045	35.88	1808	1848	1787	2295	1237	1767	1802.88	2.04	0	-682	1873	1819	1793	1739	1713	1807	1727	40	528	500	1060	1	1	7975920	143	-0.59	0.62	12	0.15	-3008.00	2873.00	4660	20240315	-61.65	1598	20241209	11.83	4660	-61.65	20240315	1598	11.83	20241209	3885	-54.00	20241004	283	531.45	20240627	N	043100	500	39 억	162422	N	N	N	N
96	20241213	100458	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1791	24	2	1.36	17287408	9579	28.54	1808	1848	1791	2295	1237	1767	1804.72	2.04	0	-1009	1873	1819	1793	1739	1713	1807	1727	40	528	500	1060	1	1	7975920	143	-0.60	0.62	12	0.12	-3008.00	2873.00	4660	20240315	-61.57	1598	20241209	12.08	4660	-61.57	20240315	1598	12.08	20241209	3885	-53.90	20241004	283	532.86	20240627	N	043100	500	39 억	162422	N	N	N	N
97	20241213	090458	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1808	41	2	2.32	6949095	3842	11.45	1808	1848	1807	2295	1237	1767	1808.72	2.04	0	395	1873	1819	1793	1739	1713	1807	1727	40	528	500	1060	1	1	7975920	144	-0.60	0.63	12	0.05	-3008.00	2873.00	4660	20240315	-61.20	1598	20241209	13.14	4660	-61.20	20240315	1598	13.14	20241209	3885	-53.46	20241004	283	538.87	20240627	N	043100	500	39 억	162422	N	N	N	N
98	20241212	160503	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1767	0	3	0.00	60000040	33267	58.80	1784	1847	1767	2295	1237	1767	1803.59	2.00	0	2496	1926	1846	1759	1679	1592	1886	1719	40	528	500	1060	1	1	7975920	141	-0.59	0.62	12	0.42	-3008.00	2873.00	4660	20240315	-62.08	1598	20241209	10.58	4660	-62.08	20240315	1598	10.58	20241209	3885	-54.52	20241004	283	524.38	20240627	N	043100	500	39 억	159908	N	N	N	N
99	20241212	150456	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1777	10	2	0.57	56198551	31128	55.02	1784	1847	1777	2295	1237	1767	1805.40	2.00	0	2360	1926	1846	1759	1679	1592	1886	1719	40	528	500	1060	1	1	7975920	142	-0.59	0.62	12	0.39	-3008.00	2873.00	4660	20240315	-61.87	1598	20241209	11.20	4660	-61.87	20240315	1598	11.20	20241209	3885	-54.26	20241004	283	527.92	20240627	N	043100	500	39 억	159908	N	N	N	N
100	20241212	140456	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1792	25	2	1.41	52914698	29284	51.76	1784	1847	1784	2295	1237	1767	1806.95	2.00	0	2004	1926	1846	1759	1679	1592	1886	1719	40	528	500	1060	1	1	7975920	143	-0.60	0.62	12	0.37	-3008.00	2873.00	4660	20240315	-61.55	1598	20241209	12.14	4660	-61.55	20240315	1598	12.14	20241209	3885	-53.87	20241004	283	533.22	20240627	N	043100	500	39 억	159908	N	N	N	N
101	20241212	130454	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1795	28	2	1.58	47679736	26363	46.60	1784	1847	1784	2295	1237	1767	1808.59	2.00	0	1757	1926	1846	1759	1679	1592	1886	1719	40	528	500	1060	1	1	7975920	143	-0.60	0.62	12	0.33	-3008.00	2873.00	4660	20240315	-61.48	1598	20241209	12.33	4660	-61.48	20240315	1598	12.33	20241209	3885	-53.80	20241004	283	534.28	20240627	N	043100	500	39 억	159908	N	N	N	N
102	20241212	120449	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1807	40	2	2.26	40043836	22127	39.11	1784	1847	1784	2295	1237	1767	1809.73	2.00	0	2045	1926	1846	1759	1679	1592	1886	1719	40	528	500	1060	1	1	7975920	144	-0.60	0.63	12	0.28	-3008.00	2873.00	4660	20240315	-61.22	1598	20241209	13.08	4660	-61.22	20240315	1598	13.08	20241209	3885	-53.49	20241004	283	538.52	20240627	N	043100	500	39 억	159908	N	N	N	N
103	20241212	110453	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1814	47	2	2.66	38117578	21063	37.23	1784	1847	1784	2295	1237	1767	1809.69	2.00	0	2184	1926	1846	1759	1679	1592	1886	1719	40	528	500	1060	1	1	7975920	145	-0.60	0.63	12	0.26	-3008.00	2873.00	4660	20240315	-61.07	1598	20241209	13.52	4660	-61.07	20240315	1598	13.52	20241209	3885	-53.31	20241004	283	540.99	20240627	N	043100	500	39 억	159908	N	N	N	N
104	20241212	100452	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1824	57	2	3.23	32274601	17841	31.53	1784	1847	1784	2295	1237	1767	1809.01	2.00	0	884	1926	1846	1759	1679	1592	1886	1719	40	528	500	1060	1	1	7975920	145	-0.61	0.63	12	0.22	-3008.00	2873.00	4660	20240315	-60.86	1598	20241209	14.14	4660	-60.86	20240315	1598	14.14	20241209	3885	-53.05	20241004	283	544.52	20240627	N	043100	500	39 억	159908	N	N	N	N
105	20241212	090456	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1796	29	2	1.64	4653829	2590	4.58	1784	1847	1784	2295	1237	1767	1796.85	2.00	0	-1006	1926	1846	1759	1679	1592	1886	1719	40	528	500	1060	1	1	7975920	143	-0.60	0.63	12	0.03	-3008.00	2873.00	4660	20240315	-61.46	1598	20241209	12.39	4660	-61.46	20240315	1598	12.39	20241209	3885	-53.77	20241004	283	534.63	20240627	N	043100	500	39 억	159908	N	N	N	N
106	20241211	160451	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1767	111	2	6.70	99700903	56388	102.21	1672	1839	1672	2150	1160	1656	1768.12	1.95	0	4720	1742	1698	1655	1611	1568	1721	1634	40	494	500	990	1	1	7975920	141	-0.59	0.62	12	0.71	-3008.00	2873.00	4660	20240315	-62.08	1598	20241209	10.58	4660	-62.08	20240315	1598	10.58	20241209	3885	-54.52	20241004	283	524.38	20240627	N	043100	500	39 억	155265	N	N	N	N
107	20241211	150349	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1767	111	2	6.70	93504019	52880	95.85	1672	1839	1672	2150	1160	1656	1768.23	1.95	0	2582	1742	1698	1655	1611	1568	1721	1634	40	494	500	990	1	1	7975920	141	-0.59	0.62	12	0.66	-3008.00	2873.00	4660	20240315	-62.08	1598	20241209	10.58	4660	-62.08	20240315	1598	10.58	20241209	3885	-54.52	20241004	283	524.38	20240627	N	043100	500	39 억	155265	N	N	N	N
108	20241211	140455	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1760	104	2	6.28	90569747	51214	92.83	1672	1839	1672	2150	1160	1656	1768.46	1.95	0	1908	1742	1698	1655	1611	1568	1721	1634	40	494	500	990	1	1	7975920	140	-0.59	0.61	12	0.64	-3008.00	2873.00	4660	20240315	-62.23	1598	20241209	10.14	4660	-62.23	20240315	1598	10.14	20241209	3885	-54.70	20241004	283	521.91	20240627	N	043100	500	39 억	155265	N	N	N	N
109	20241211	130456	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1770	114	2	6.88	86747628	49055	88.92	1672	1839	1672	2150	1160	1656	1768.37	1.95	0	1100	1742	1698	1655	1611	1568	1721	1634	40	494	500	990	1	1	7975920	141	-0.59	0.62	12	0.62	-3008.00	2873.00	4660	20240315	-62.02	1598	20241209	10.76	4660	-62.02	20240315	1598	10.76	20241209	3885	-54.44	20241004	283	525.44	20240627	N	043100	500	39 억	155265	N	N	N	N
110	20241211	120457	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1745	89	2	5.37	76843305	43418	78.70	1672	1839	1672	2150	1160	1656	1769.85	1.95	0	-141	1742	1698	1655	1611	1568	1721	1634	40	494	500	990	1	1	7975920	139	-0.58	0.61	12	0.54	-3008.00	2873.00	4660	20240315	-62.55	1598	20241209	9.20	4660	-62.55	20240315	1598	9.20	20241209	3885	-55.08	20241004	283	516.61	20240627	N	043100	500	39 억	155265	N	N	N	N
111	20241211	110455	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1770	114	2	6.88	67069152	37804	68.53	1672	1839	1672	2150	1160	1656	1774.13	1.95	0	-804	1742	1698	1655	1611	1568	1721	1634	40	494	500	990	1	1	7975920	141	-0.59	0.62	12	0.47	-3008.00	2873.00	4660	20240315	-62.02	1598	20241209	10.76	4660	-62.02	20240315	1598	10.76	20241209	3885	-54.44	20241004	283	525.44	20240627	N	043100	500	39 억	155265	N	N	N	N
112	20241211	100456	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1753	97	2	5.86	57603620	32412	58.75	1672	1839	1672	2150	1160	1656	1777.23	1.95	0	-3520	1742	1698	1655	1611	1568	1721	1634	40	494	500	990	1	1	7975920	140	-0.58	0.61	12	0.41	-3008.00	2873.00	4660	20240315	-62.38	1598	20241209	9.70	4660	-62.38	20240315	1598	9.70	20241209	3885	-54.88	20241004	283	519.43	20240627	N	043100	500	39 억	155265	N	N	N	N
113	20241211	090458	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1706	50	2	3.02	2183049	1285	2.33	1672	1715	1672	2150	1160	1656	1698.87	1.95	0	-1074	1742	1698	1655	1611	1568	1721	1634	40	494	500	990	1	1	7975920	136	-0.57	0.59	12	0.02	-3008.00	2873.00	4660	20240315	-63.39	1598	20241209	6.76	4660	-63.39	20240315	1598	6.76	20241209	3885	-56.09	20241004	283	502.83	20240627	N	043100	500	39 억	155265	N	N	N	N
114	20241210	160452	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1656	44	2	2.73	90867173	54678	99.98	1612	1699	1612	2095	1129	1612	1661.86	1.78	0	13717	1781	1696	1647	1562	1513	1672	1538	40	483	500	960	1	1	7975920	132	-0.55	0.58	12	0.69	-3008.00	2873.00	4660	20240315	-64.46	1598	20241209	3.63	4660	-64.46	20240315	1598	3.63	20241209	3885	-57.37	20241004	283	485.16	20240627	N	043100	500	39 억	141624	N	N	N	N
115	20241210	150454	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1690	78	2	4.84	82898040	49884	91.21	1612	1699	1612	2095	1129	1612	1661.82	1.78	0	12637	1781	1696	1647	1562	1513	1672	1538	40	483	500	960	1	1	7975920	135	-0.56	0.59	12	0.63	-3008.00	2873.00	4660	20240315	-63.73	1598	20241209	5.76	4660	-63.73	20240315	1598	5.76	20241209	3885	-56.50	20241004	283	497.17	20240627	N	043100	500	39 억	141624	N	N	N	N
116	20241210	140453	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1664	52	2	3.23	69261692	41788	76.41	1612	1677	1612	2095	1129	1612	1657.45	1.78	0	9953	1781	1696	1647	1562	1513	1672	1538	40	483	500	960	1	1	7975920	133	-0.55	0.58	12	0.52	-3008.00	2873.00	4660	20240315	-64.29	1598	20241209	4.13	4660	-64.29	20240315	1598	4.13	20241209	3885	-57.17	20241004	283	487.99	20240627	N	043100	500	39 억	141624	N	N	N	N
117	20241210	130452	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1664	52	2	3.23	69145272	41718	76.28	1612	1677	1612	2095	1129	1612	1657.44	1.78	0	10008	1781	1696	1647	1562	1513	1672	1538	40	483	500	960	1	1	7975920	133	-0.55	0.58	12	0.52	-3008.00	2873.00	4660	20240315	-64.29	1598	20241209	4.13	4660	-64.29	20240315	1598	4.13	20241209	3885	-57.17	20241004	283	487.99	20240627	N	043100	500	39 억	141624	N	N	N	N
118	20241210	120453	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1668	56	2	3.47	65583915	39573	72.36	1612	1677	1612	2095	1129	1612	1657.29	1.78	0	9594	1781	1696	1647	1562	1513	1672	1538	40	483	500	960	1	1	7975920	133	-0.55	0.58	12	0.50	-3008.00	2873.00	4660	20240315	-64.21	1598	20241209	4.38	4660	-64.21	20240315	1598	4.38	20241209	3885	-57.07	20241004	283	489.40	20240627	N	043100	500	39 억	141624	N	N	N	N
119	20241210	110451	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1667	55	2	3.41	63959815	38602	70.58	1612	1677	1612	2095	1129	1612	1656.90	1.78	0	9271	1781	1696	1647	1562	1513	1672	1538	40	483	500	960	1	1	7975920	133	-0.55	0.58	12	0.48	-3008.00	2873.00	4660	20240315	-64.23	1598	20241209	4.32	4660	-64.23	20240315	1598	4.32	20241209	3885	-57.09	20241004	283	489.05	20240627	N	043100	500	39 억	141624	N	N	N	N
120	20241210	100452	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1666	54	2	3.35	32412221	19655	35.94	1612	1677	1612	2095	1129	1612	1649.06	1.78	0	2970	1781	1696	1647	1562	1513	1672	1538	40	483	500	960	1	1	7975920	133	-0.55	0.58	12	0.25	-3008.00	2873.00	4660	20240315	-64.25	1598	20241209	4.26	4660	-64.25	20240315	1598	4.26	20241209	3885	-57.12	20241004	283	488.69	20240627	N	043100	500	39 억	141624	N	N	N	N
121	20241210	090455	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1614	2	2	0.12	2403182	1489	2.72	1612	1647	1612	2095	1129	1612	1613.96	1.78	0	748	1781	1696	1647	1562	1513	1672	1538	40	483	500	960	1	1	7975920	129	-0.54	0.56	12	0.02	-3008.00	2873.00	4660	20240315	-65.36	1598	20241209	1.00	4660	-65.36	20240315	1598	1.00	20241209	3885	-58.46	20241004	283	470.32	20240627	N	043100	500	39 억	141624	N	N	N	N
122	20241209	160450	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1612	-98	5	-5.73	88127357	54113	60.46	1710	1732	1598	2220	1197	1710	1628.96	1.75	0	2029	1890	1800	1750	1660	1610	1775	1635	40	510	500	1020	1	1	7975920	129	-0.54	0.56	12	0.68	-3008.00	2873.00	4660	20240315	-65.41	1598	20241209	0.88	4660	-65.41	20240315	1598	0.88	20241209	3885	-58.51	20241004	283	469.61	20240627	N	043100	500	39 억	139619	N	N	N	N
123	20241209	150453	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1620	-90	5	-5.26	84375830	51786	57.86	1710	1732	1598	2220	1197	1710	1629.32	1.75	0	2415	1890	1800	1750	1660	1610	1775	1635	40	510	500	1020	1	1	7975920	129	-0.54	0.56	12	0.65	-3008.00	2873.00	4660	20240315	-65.24	1598	20241209	1.38	4660	-65.24	20240315	1598	1.38	20241209	3885	-58.30	20241004	283	472.44	20240627	N	043100	500	39 억	139619	N	N	N	N
124	20241209	140452	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1613	-97	5	-5.67	79721482	48898	54.63	1710	1732	1598	2220	1197	1710	1630.36	1.75	0	1686	1890	1800	1750	1660	1610	1775	1635	40	510	500	1020	1	1	7975920	129	-0.54	0.56	12	0.61	-3008.00	2873.00	4660	20240315	-65.39	1598	20241209	0.94	4660	-65.39	20240315	1598	0.94	20241209	3885	-58.48	20241004	283	469.96	20240627	N	043100	500	39 억	139619	N	N	N	N
125	20241209	130453	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1611	-99	5	-5.79	76894269	47152	52.68	1710	1732	1598	2220	1197	1710	1630.77	1.75	0	1686	1890	1800	1750	1660	1610	1775	1635	40	510	500	1020	1	1	7975920	128	-0.54	0.56	12	0.59	-3008.00	2873.00	4660	20240315	-65.43	1598	20241209	0.81	4660	-65.43	20240315	1598	0.81	20241209	3885	-58.53	20241004	283	469.26	20240627	N	043100	500	39 억	139619	N	N	N	N
126	20241209	120451	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1604	-106	5	-6.20	75207896	46105	51.51	1710	1732	1598	2220	1197	1710	1631.23	1.75	0	1699	1890	1800	1750	1660	1610	1775	1635	40	510	500	1020	1	1	7975920	128	-0.53	0.56	12	0.58	-3008.00	2873.00	4660	20240315	-65.58	1598	20241209	0.38	4660	-65.58	20240315	1598	0.38	20241209	3885	-58.71	20241004	283	466.78	20240627	N	043100	500	39 억	139619	N	N	N	N
127	20241209	110453	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1613	-97	5	-5.67	54323419	33221	37.12	1710	1732	1598	2220	1197	1710	1635.21	1.75	0	1006	1890	1800	1750	1660	1610	1775	1635	40	510	500	1020	1	1	7975920	129	-0.54	0.56	12	0.42	-3008.00	2873.00	4660	20240315	-65.39	1598	20241209	0.94	4660	-65.39	20240315	1598	0.94	20241209	3885	-58.48	20241004	283	469.96	20240627	N	043100	500	39 억	139619	N	N	N	N
128	20241209	100451	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1623	-87	5	-5.09	49424622	30210	33.75	1710	1732	1598	2220	1197	1710	1636.04	1.75	0	842	1890	1800	1750	1660	1610	1775	1635	40	510	500	1020	1	1	7975920	129	-0.54	0.56	12	0.38	-3008.00	2873.00	4660	20240315	-65.17	1598	20241209	1.56	4660	-65.17	20240315	1598	1.56	20241209	3885	-58.22	20241004	283	473.50	20240627	N	043100	500	39 억	139619	N	N	N	N
129	20241209	090449	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1709	-1	5	-0.06	6965021	4075	4.55	1710	1732	1688	2220	1197	1710	1709.21	1.75	0	-3598	1890	1800	1750	1660	1610	1775	1635	40	510	500	1020	1	1	7975920	136	-0.57	0.59	12	0.05	-3008.00	2873.00	4660	20240315	-63.33	1688	20241209	1.24	4660	-63.33	20240315	1688	1.24	20241209	3885	-56.01	20241004	283	503.89	20240627	N	043100	500	39 억	139619	N	N	N	N
130	20241206	160448	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1710	-94	5	-5.21	155394979	89275	51.43	1804	1840	1700	2345	1263	1804	1740.64	1.62	0	10379	1980	1892	1821	1733	1662	1856	1697	40	541	500	1080	1	1	7975920	136	-0.57	0.60	12	1.12	-3008.00	2873.00	4660	20240315	-63.30	1700	20241206	0.59	4660	-63.30	20240315	1700	0.59	20241206	3885	-55.98	20241004	283	504.24	20240627	N	043100	500	39 억	129262	N	N	N	N
131	20241206	150450	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1727	-77	5	-4.27	149395949	85772	49.41	1804	1840	1700	2345	1263	1804	1741.78	1.62	0	8668	1980	1892	1821	1733	1662	1856	1697	40	541	500	1080	1	1	7975920	138	-0.57	0.60	12	1.08	-3008.00	2873.00	4660	20240315	-62.94	1700	20241206	1.59	4660	-62.94	20240315	1700	1.59	20241206	3885	-55.55	20241004	283	510.25	20240627	N	043100	500	39 억	129262	N	N	N	N
132	20241206	140448	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1700	-104	5	-5.76	145822145	83695	48.22	1804	1840	1700	2345	1263	1804	1742.30	1.62	0	7069	1980	1892	1821	1733	1662	1856	1697	40	541	500	1080	1	1	7975920	136	-0.57	0.59	12	1.05	-3008.00	2873.00	4660	20240315	-63.52	1700	20241206	0.00	4660	-63.52	20240315	1700	0.00	20241206	3885	-56.24	20241004	283	500.71	20240627	N	043100	500	39 억	129262	N	N	N	N
133	20241206	130449	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1713	-91	5	-5.04	121261685	69339	39.95	1804	1840	1700	2345	1263	1804	1748.82	1.62	0	6605	1980	1892	1821	1733	1662	1856	1697	40	541	500	1080	1	1	7975920	137	-0.57	0.60	12	0.87	-3008.00	2873.00	4660	20240315	-63.24	1700	20241206	0.76	4660	-63.24	20240315	1700	0.76	20241206	3885	-55.91	20241004	283	505.30	20240627	N	043100	500	39 억	129262	N	N	N	N
134	20241206	120446	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1739	-65	5	-3.60	91241808	51877	29.89	1804	1840	1700	2345	1263	1804	1758.81	1.62	0	4321	1980	1892	1821	1733	1662	1856	1697	40	541	500	1080	1	1	7975920	139	-0.58	0.61	12	0.65	-3008.00	2873.00	4660	20240315	-62.68	1700	20241206	2.29	4660	-62.68	20240315	1700	2.29	20241206	3885	-55.24	20241004	283	514.49	20240627	N	043100	500	39 억	129262	N	N	N	N
135	20241206	110448	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1731	-73	5	-4.05	80836147	45928	26.46	1804	1840	1700	2345	1263	1804	1760.06	1.62	0	2519	1980	1892	1821	1733	1662	1856	1697	40	541	500	1080	1	1	7975920	138	-0.58	0.60	12	0.58	-3008.00	2873.00	4660	20240315	-62.85	1700	20241206	1.82	4660	-62.85	20240315	1700	1.82	20241206	3885	-55.44	20241004	283	511.66	20240627	N	043100	500	39 억	129262	N	N	N	N
136	20241206	100445	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1770	-34	5	-1.88	36428125	20197	11.64	1804	1840	1751	2345	1263	1804	1803.64	1.62	0	-614	1980	1892	1821	1733	1662	1856	1697	40	541	500	1080	1	1	7975920	141	-0.59	0.62	12	0.25	-3008.00	2873.00	4660	20240315	-62.02	1750	20241205	1.14	4660	-62.02	20240315	1750	1.14	20241205	3885	-54.44	20241004	283	525.44	20240627	N	043100	500	39 억	129262	N	N	N	N
137	20241206	090448	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1837	33	2	1.83	11719269	6455	3.72	1804	1840	1786	2345	1263	1804	1815.53	1.62	0	-475	1980	1892	1821	1733	1662	1856	1697	40	541	500	1080	1	1	7975920	147	-0.61	0.64	12	0.08	-3008.00	2873.00	4660	20240315	-60.58	1750	20241205	4.97	4660	-60.58	20240315	1750	4.97	20241205	3885	-52.72	20241004	283	549.12	20240627	N	043100	500	39 억	129262	N	N	N	N
138	20241205	160440	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1804	-105	5	-5.50	311813222	171639	85.00	1909	1909	1750	2480	1337	1909	1816.64	1.68	0	-4928	2060	1984	1922	1846	1784	1953	1815	40	571	500	1140	1	1	7975920	144	-0.60	0.63	12	2.15	-3008.00	2873.00	4660	20240315	-61.29	1750	20241205	3.09	4660	-61.29	20240315	1750	3.09	20241205	3885	-53.56	20241004	283	537.46	20240627	N	043100	500	39 억	133793	N	N	N	N
139	20241205	150443	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1835	-74	5	-3.88	308379093	169739	84.06	1909	1909	1750	2480	1337	1909	1816.74	1.68	0	-4808	2060	1984	1922	1846	1784	1953	1815	40	571	500	1140	1	1	7975920	146	-0.61	0.64	12	2.13	-3008.00	2873.00	4660	20240315	-60.62	1750	20241205	4.86	4660	-60.62	20240315	1750	4.86	20241205	3885	-52.77	20241004	283	548.41	20240627	N	043100	500	39 억	133793	N	N	N	N
140	20241205	140441	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1853	-56	5	-2.93	292141355	160808	79.63	1909	1909	1750	2480	1337	1909	1816.67	1.68	0	-4802	2060	1984	1922	1846	1784	1953	1815	40	571	500	1140	1	1	7975920	148	-0.62	0.64	12	2.02	-3008.00	2873.00	4660	20240315	-60.24	1750	20241205	5.89	4660	-60.24	20240315	1750	5.89	20241205	3885	-52.30	20241004	283	554.77	20240627	N	043100	500	39 억	133793	N	N	N	N
141	20241205	130441	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1847	-62	5	-3.25	266219198	146859	72.73	1909	1909	1750	2480	1337	1909	1812.70	1.68	0	-4984	2060	1984	1922	1846	1784	1953	1815	40	571	500	1140	1	1	7975920	147	-0.61	0.64	12	1.84	-3008.00	2873.00	4660	20240315	-60.36	1750	20241205	5.54	4660	-60.36	20240315	1750	5.54	20241205	3885	-52.46	20241004	283	552.65	20240627	N	043100	500	39 억	133793	N	N	N	N
142	20241205	120442	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1826	-83	5	-4.35	250230463	138142	68.41	1909	1909	1750	2480	1337	1909	1811.35	1.68	0	-4429	2060	1984	1922	1846	1784	1953	1815	40	571	500	1140	1	1	7975920	146	-0.61	0.64	12	1.73	-3008.00	2873.00	4660	20240315	-60.82	1750	20241205	4.34	4660	-60.82	20240315	1750	4.34	20241205	3885	-53.00	20241004	283	545.23	20240627	N	043100	500	39 억	133793	N	N	N	N
143	20241205	110441	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1856	-53	5	-2.78	236644019	130744	64.75	1909	1909	1750	2480	1337	1909	1809.92	1.68	0	-3043	2060	1984	1922	1846	1784	1953	1815	40	571	500	1140	1	1	7975920	148	-0.62	0.65	12	1.64	-3008.00	2873.00	4660	20240315	-60.17	1750	20241205	6.06	4660	-60.17	20240315	1750	6.06	20241205	3885	-52.23	20241004	283	555.83	20240627	N	043100	500	39 억	133793	N	N	N	N
144	20241205	100438	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1750	-159	5	-8.33	156930744	86619	42.89	1909	1909	1750	2480	1337	1909	1811.65	1.68	0	-5800	2060	1984	1922	1846	1784	1953	1815	40	571	500	1140	1	1	7975920	140	-0.58	0.61	12	1.09	-3008.00	2873.00	4660	20240315	-62.45	1750	20241205	0.00	4660	-62.45	20240315	1750	0.00	20241205	3885	-54.95	20241004	283	518.37	20240627	N	043100	500	39 억	133793	N	N	N	N
145	20241205	090442	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1864	-45	5	-2.36	29083798	15405	7.63	1909	1909	1864	2480	1337	1909	1887.84	1.68	0	1988	2060	1984	1922	1846	1784	1953	1815	40	571	500	1140	1	1	7975920	149	-0.62	0.65	12	0.19	-3008.00	2873.00	4660	20240315	-60.00	1842	20240930	1.19	4660	-60.00	20240315	1842	1.19	20240930	3885	-52.02	20241004	283	558.66	20240627	N	043100	500	39 억	133793	N	N	N	N
146	20241204	160434	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1909	-136	5	-6.65	379458895	199001	6.08	1984	1998	1860	2655	1435	2045	1906.70	1.69	0	-972	2778	2411	2213	1846	1648	2595	2030	40	610	500	1220	1	1	7975920	152	-0.63	0.66	12	2.50	-3008.00	2873.00	4660	20240315	-59.03	1842	20240930	3.64	4660	-59.03	20240315	1842	3.64	20240930	3885	-50.86	20241004	283	574.56	20240627	N	043100	500	39 억	134402	N	N	N	N
147	20241204	150435	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1890	-155	5	-7.58	368854412	193412	5.91	1984	1998	1860	2655	1435	2045	1906.97	1.69	0	-707	2778	2411	2213	1846	1648	2595	2030	40	610	500	1220	1	1	7975920	151	-0.63	0.66	12	2.42	-3008.00	2873.00	4660	20240315	-59.44	1842	20240930	2.61	4660	-59.44	20240315	1842	2.61	20240930	3885	-51.35	20241004	283	567.84	20240627	N	043100	500	39 억	134402	N	N	N	N
148	20241204	140434	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1880	-165	5	-8.07	343414436	179915	5.50	1984	1998	1860	2655	1435	2045	1908.63	1.69	0	-6728	2778	2411	2213	1846	1648	2595	2030	40	610	500	1220	1	1	7975920	150	-0.62	0.65	12	2.26	-3008.00	2873.00	4660	20240315	-59.66	1842	20240930	2.06	4660	-59.66	20240315	1842	2.06	20240930	3885	-51.61	20241004	283	564.31	20240627	N	043100	500	39 억	134402	N	N	N	N
149	20241204	130430	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1917	-128	5	-6.26	327270237	171393	5.24	1984	1998	1860	2655	1435	2045	1909.34	1.69	0	-4268	2778	2411	2213	1846	1648	2595	2030	40	610	500	1220	1	1	7975920	153	-0.64	0.67	12	2.15	-3008.00	2873.00	4660	20240315	-58.86	1842	20240930	4.07	4660	-58.86	20240315	1842	4.07	20240930	3885	-50.66	20241004	283	577.39	20240627	N	043100	500	39 억	134402	N	N	N	N
150	20241204	120429	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1889	-156	5	-7.63	295355457	154489	4.72	1984	1998	1860	2655	1435	2045	1911.68	1.69	0	-5415	2778	2411	2213	1846	1648	2595	2030	40	610	500	1220	1	1	7975920	151	-0.63	0.66	12	1.94	-3008.00	2873.00	4660	20240315	-59.46	1842	20240930	2.55	4660	-59.46	20240315	1842	2.55	20240930	3885	-51.38	20241004	283	567.49	20240627	N	043100	500	39 억	134402	N	N	N	N
151	20241204	110427	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1894	-151	5	-7.38	273259754	142766	4.36	1984	1998	1860	2655	1435	2045	1913.89	1.69	0	-5006	2778	2411	2213	1846	1648	2595	2030	40	610	500	1220	1	1	7975920	151	-0.63	0.66	12	1.79	-3008.00	2873.00	4660	20240315	-59.36	1842	20240930	2.82	4660	-59.36	20240315	1842	2.82	20240930	3885	-51.25	20241004	283	569.26	20240627	N	043100	500	39 억	134402	N	N	N	N
152	20241204	100427	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1923	-122	5	-5.97	227931266	118928	3.64	1984	1998	1860	2655	1435	2045	1916.37	1.69	0	-1845	2778	2411	2213	1846	1648	2595	2030	40	610	500	1220	1	1	7975920	153	-0.64	0.67	12	1.49	-3008.00	2873.00	4660	20240315	-58.73	1842	20240930	4.40	4660	-58.73	20240315	1842	4.40	20240930	3885	-50.50	20241004	283	579.51	20240627	N	043100	500	39 억	134402	N	N	N	N
153	20241204	090432	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1950	-95	5	-4.65	46295937	23657	0.72	1984	1998	1866	2655	1435	2045	1956.34	1.69	0	743	2778	2411	2213	1846	1648	2595	2030	40	610	500	1220	1	1	7975920	156	-0.65	0.68	12	0.30	-3008.00	2873.00	4660	20240315	-58.15	1842	20240930	5.86	4660	-58.15	20240315	1842	5.86	20240930	3885	-49.81	20241004	283	589.05	20240627	N	043100	500	39 억	134402	N	N	N	N
154	20241203	160454	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2045	58	2	2.92	7691227270	3258396	4588.45	2040	2580	2015	2580	1391	1987	2360.64	1.81	0	-9104	2271	2129	2058	1916	1845	2093	1880	40	593	500	1190	5	1	7975920	163	-0.68	0.71	12	40.85	-3008.00	2873.00	4660	20240315	-56.12	1842	20240930	11.02	4660	-56.12	20240315	1842	11.02	20240930	3885	-47.36	20241004	283	622.61	20240627	N	043100	500	39 억	144001	N	N	N	N
155	20241203	150505	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2050	63	2	3.17	7571342620	3199443	4505.43	2040	2580	2025	2580	1391	1987	2366.46	1.81	0	-16763	2271	2129	2058	1916	1845	2093	1880	40	593	500	1190	5	1	7975920	164	-0.68	0.71	12	40.11	-3008.00	2873.00	4660	20240315	-56.01	1842	20240930	11.29	4660	-56.01	20240315	1842	11.29	20240930	3885	-47.23	20241004	283	624.38	20240627	N	043100	500	39 억	144001	N	N	N	N
156	20241203	140457	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2100	113	2	5.69	7279306590	3058359	4306.76	2040	2580	2040	2580	1391	1987	2380.13	1.81	0	-6452	2271	2129	2058	1916	1845	2093	1880	40	593	500	1190	5	1	7975920	167	-0.70	0.73	12	38.34	-3008.00	2873.00	4660	20240315	-54.94	1842	20240930	14.01	4660	-54.94	20240315	1842	14.01	20240930	3885	-45.95	20241004	283	642.05	20240627	N	043100	500	39 억	144001	N	N	N	N
157	20241203	130453	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2210	223	2	11.22	6961564260	2910569	4098.64	2040	2580	2040	2580	1391	1987	2391.82	1.81	0	-8568	2271	2129	2058	1916	1845	2093	1880	40	593	500	1190	5	1	7975920	176	-0.73	0.77	12	36.49	-3008.00	2873.00	4660	20240315	-52.58	1842	20240930	19.98	4660	-52.58	20240315	1842	19.98	20240930	3885	-43.11	20241004	283	680.92	20240627	N	043100	500	39 억	144001	N	N	N	N
158	20241203	120513	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2290	303	2	15.25	6556415815	2728941	3842.88	2040	2580	2040	2580	1391	1987	2402.55	1.81	0	-16023	2271	2129	2058	1916	1845	2093	1880	40	593	500	1190	5	1	7975920	183	-0.76	0.80	12	34.21	-3008.00	2873.00	4660	20240315	-50.86	1842	20240930	24.32	4660	-50.86	20240315	1842	24.32	20240930	3885	-41.06	20241004	283	709.19	20240627	N	043100	500	39 억	144001	N	N	N	N
159	20241203	110455	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2270	283	2	14.24	6039497505	2504926	3527.42	2040	2580	2040	2580	1391	1987	2411.05	1.81	0	-1684	2271	2129	2058	1916	1845	2093	1880	40	593	500	1190	5	1	7975920	181	-0.75	0.79	12	31.41	-3008.00	2873.00	4660	20240315	-51.29	1842	20240930	23.24	4660	-51.29	20240315	1842	23.24	20240930	3885	-41.57	20241004	283	702.12	20240627	N	043100	500	39 억	144001	N	N	N	N
160	20241203	100446	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2350	363	2	18.27	5147442910	2121002	2986.78	2040	2580	2040	2580	1391	1987	2426.89	1.81	0	-11533	2271	2129	2058	1916	1845	2093	1880	40	593	500	1190	5	1	7975920	187	-0.78	0.82	12	26.59	-3008.00	2873.00	4660	20240315	-49.57	1842	20240930	27.58	4660	-49.57	20240315	1842	27.58	20240930	3885	-39.51	20241004	283	730.39	20240627	N	043100	500	39 억	144001	N	N	N	N
161	20241203	090445	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2080	93	2	4.68	32076940	15478	21.80	2040	2105	2040	2580	1391	1987	2072.42	1.81	0	3369	2271	2129	2058	1916	1845	2093	1880	40	593	500	1190	5	1	7975920	166	-0.69	0.72	12	0.19	-3008.00	2873.00	4660	20240315	-55.36	1842	20240930	12.92	4660	-55.36	20240315	1842	12.92	20240930	3885	-46.46	20241004	283	634.98	20240627	N	043100	500	39 억	144001	N	N	N	N
162	20241202	160432	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1987	-203	5	-9.27	139249928	68086	172.03	2160	2200	1987	2845	1535	2190	2045.44	2.04	0	-18333	2263	2226	2163	2126	2063	2240	2140	40	655	500	1310	1	1	7975920	158	-0.66	0.69	12	0.85	-3008.00	2873.00	4660	20240315	-57.36	1842	20240930	7.87	4660	-57.36	20240315	1842	7.87	20240930	3885	-48.85	20241004	283	602.12	20240627	N	043100	500	39 억	162411	N	N	N	N
163	20241202	150504	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2015	-175	5	-7.99	120482540	58655	148.20	2160	2200	2015	2845	1535	2190	2054.09	2.04	0	-18170	2263	2226	2163	2126	2063	2240	2140	40	655	500	1310	5	1	7975920	161	-0.67	0.70	12	0.74	-3008.00	2873.00	4660	20240315	-56.76	1842	20240930	9.39	4660	-56.76	20240315	1842	9.39	20240930	3885	-48.13	20241004	283	612.01	20240627	N	043100	500	39 억	162411	N	N	N	N
164	20241202	140444	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2035	-155	5	-7.08	93013775	45078	113.90	2160	2200	2025	2845	1535	2190	2063.40	2.04	0	-11906	2263	2226	2163	2126	2063	2240	2140	40	655	500	1310	5	1	7975920	162	-0.68	0.71	12	0.57	-3008.00	2873.00	4660	20240315	-56.33	1842	20240930	10.48	4660	-56.33	20240315	1842	10.48	20240930	3885	-47.62	20241004	283	619.08	20240627	N	043100	500	39 억	162411	N	N	N	N
165	20241202	130444	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2040	-150	5	-6.85	84315125	40798	103.09	2160	2200	2025	2845	1535	2190	2066.65	2.04	0	-8940	2263	2226	2163	2126	2063	2240	2140	40	655	500	1310	5	1	7975920	163	-0.68	0.71	12	0.51	-3008.00	2873.00	4660	20240315	-56.22	1842	20240930	10.75	4660	-56.22	20240315	1842	10.75	20240930	3885	-47.49	20241004	283	620.85	20240627	N	043100	500	39 억	162411	N	N	N	N
166	20241202	120500	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2030	-160	5	-7.31	77475030	37435	94.59	2160	2200	2030	2845	1535	2190	2069.59	2.04	0	-8818	2263	2226	2163	2126	2063	2240	2140	40	655	500	1310	5	1	7975920	162	-0.67	0.71	12	0.47	-3008.00	2873.00	4660	20240315	-56.44	1842	20240930	10.21	4660	-56.44	20240315	1842	10.21	20240930	3885	-47.75	20241004	283	617.31	20240627	N	043100	500	39 억	162411	N	N	N	N
167	20241202	110433	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2065	-125	5	-5.71	57462190	27613	69.77	2160	2200	2045	2845	1535	2190	2080.98	2.04	0	-3204	2263	2226	2163	2126	2063	2240	2140	40	655	500	1310	5	1	7975920	165	-0.69	0.72	12	0.35	-3008.00	2873.00	4660	20240315	-55.69	1842	20240930	12.11	4660	-55.69	20240315	1842	12.11	20240930	3885	-46.85	20241004	283	629.68	20240627	N	043100	500	39 억	162411	N	N	N	N
168	20241202	100432	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2060	-130	5	-5.94	42640970	20415	51.58	2160	2200	2060	2845	1535	2190	2088.71	2.04	0	1094	2263	2226	2163	2126	2063	2240	2140	40	655	500	1310	5	1	7975920	164	-0.68	0.72	12	0.26	-3008.00	2873.00	4660	20240315	-55.79	1842	20240930	11.83	4660	-55.79	20240315	1842	11.83	20240930	3885	-46.98	20241004	283	627.92	20240627	N	043100	500	39 억	162411	N	N	N	N
169	20241202	090432	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2080	-110	5	-5.02	12101625	5676	14.34	2160	2200	2080	2845	1535	2190	2132.07	2.04	0	2447	2263	2226	2163	2126	2063	2240	2140	40	655	500	1310	5	1	7975920	166	-0.69	0.72	12	0.07	-3008.00	2873.00	4660	20240315	-55.36	1842	20240930	12.92	4660	-55.36	20240315	1842	12.92	20240930	3885	-46.46	20241004	283	634.98	20240627	N	043100	500	39 억	162411	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History