KissMeData/060310/price/prices-20241201.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

ened 61b7199ccb Add accumulated files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	160615	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1848	27	2	1.48	424281110	231629	68.24	1802	1854	1802	2365	1275	1821	1831.74	7.45	95805	95775	1899	1860	1829	1790	1759	1879	1809	265	544	500	1120	1	1	53059040	981	34.22	1.85	03	0.44	54.00	998.00	4795	20240110	-61.46	1637	20241210	12.89	4795	-61.46	20240110	1637	12.89	20241210	4795	-61.46	20240110	1637	12.89	20241210	4.26	N	060310	500	265 억	3955165	N	N	N	N
3	20241231	150617	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1848	27	2	1.48	424281110	231629	68.24	1802	1854	1802	2365	1275	1821	1831.74	7.45	95805	95775	1899	1860	1829	1790	1759	1879	1809	265	544	500	1120	1	1	53059040	981	34.22	1.85	03	0.44	54.00	998.00	4795	20240110	-61.46	1637	20241210	12.89	4795	-61.46	20240110	1637	12.89	20241210	4795	-61.46	20240110	1637	12.89	20241210	4.26	N	060310	500	265 억	3955165	N	N	N	N
4	20241231	140614	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1848	27	2	1.48	424281110	231629	68.24	1802	1854	1802	2365	1275	1821	1831.74	7.45	95805	95775	1899	1860	1829	1790	1759	1879	1809	265	544	500	1120	1	1	53059040	981	34.22	1.85	03	0.44	54.00	998.00	4795	20240110	-61.46	1637	20241210	12.89	4795	-61.46	20240110	1637	12.89	20241210	4795	-61.46	20240110	1637	12.89	20241210	4.26	N	060310	500	265 억	3955165	N	N	N	N
5	20241231	130616	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1848	27	2	1.48	424281110	231629	68.24	1802	1854	1802	2365	1275	1821	1831.74	7.45	95805	95775	1899	1860	1829	1790	1759	1879	1809	265	544	500	1120	1	1	53059040	981	34.22	1.85	03	0.44	54.00	998.00	4795	20240110	-61.46	1637	20241210	12.89	4795	-61.46	20240110	1637	12.89	20241210	4795	-61.46	20240110	1637	12.89	20241210	4.26	N	060310	500	265 억	3955165	N	N	N	N
6	20241231	120616	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1848	27	2	1.48	424281110	231629	68.24	1802	1854	1802	2365	1275	1821	1831.74	7.45	95805	95775	1899	1860	1829	1790	1759	1879	1809	265	544	500	1120	1	1	53059040	981	34.22	1.85	03	0.44	54.00	998.00	4795	20240110	-61.46	1637	20241210	12.89	4795	-61.46	20240110	1637	12.89	20241210	4795	-61.46	20240110	1637	12.89	20241210	4.26	N	060310	500	265 억	3955165	N	N	N	N
7	20241231	110614	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1848	27	2	1.48	424281110	231629	68.24	1802	1854	1802	2365	1275	1821	1831.74	7.45	95805	95775	1899	1860	1829	1790	1759	1879	1809	265	544	500	1120	1	1	53059040	981	34.22	1.85	03	0.44	54.00	998.00	4795	20240110	-61.46	1637	20241210	12.89	4795	-61.46	20240110	1637	12.89	20241210	4795	-61.46	20240110	1637	12.89	20241210	4.26	N	060310	500	265 억	3955165	N	N	N	N
8	20241231	100610	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1848	27	2	1.48	424281110	231629	68.24	1802	1854	1802	2365	1275	1821	1831.74	7.45	95805	95775	1899	1860	1829	1790	1759	1879	1809	265	544	500	1120	1	1	53059040	981	34.22	1.85	03	0.44	54.00	998.00	4795	20240110	-61.46	1637	20241210	12.89	4795	-61.46	20240110	1637	12.89	20241210	4795	-61.46	20240110	1637	12.89	20241210	4.26	N	060310	500	265 억	3955165	N	N	N	N
9	20241231	090617	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1848	27	2	1.48	424281110	231629	68.24	1802	1854	1802	2365	1275	1821	1831.74	7.45	95805	95775	1899	1860	1829	1790	1759	1879	1809	265	544	500	1120	1	1	53059040	981	34.22	1.85	03	0.44	54.00	998.00	4795	20240110	-61.46	1637	20241210	12.89	4795	-61.46	20240110	1637	12.89	20241210	4795	-61.46	20240110	1637	12.89	20241210	4.26	N	060310	500	265 억	3955165	N	N	N	N
10	20241230	160613	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1848	27	2	1.48	421665960	230199	67.82	1802	1854	1802	2365	1275	1821	1831.74	7.27	0	95775	1899	1860	1829	1790	1759	1879	1809	265	544	500	1120	1	1	53059040	981	34.22	1.85	03	0.43	54.00	998.00	4795	20240110	-61.46	1637	20241210	12.89	4795	-61.46	20240110	1637	12.89	20241210	4795	-61.46	20240110	1637	12.89	20241210	4.26	N	060310	500	265 억	3859360	N	N	N	N
11	20241230	150616	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1850	29	2	1.59	384313290	209974	61.86	1802	1854	1802	2365	1275	1821	1830.29	7.27	0	85533	1899	1860	1829	1790	1759	1879	1809	265	544	500	1120	1	1	53059040	982	34.26	1.85	03	0.40	54.00	998.00	4795	20240110	-61.42	1637	20241210	13.01	4795	-61.42	20240110	1637	13.01	20241210	4795	-61.42	20240110	1637	13.01	20241210	4.26	N	060310	500	265 억	3859360	N	N	N	N
12	20241230	140615	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1837	16	2	0.88	277750703	152216	44.85	1802	1840	1802	2365	1275	1821	1824.71	7.27	0	64886	1899	1860	1829	1790	1759	1879	1809	265	544	500	1120	1	1	53059040	975	34.02	1.84	03	0.29	54.00	998.00	4795	20240110	-61.69	1637	20241210	12.22	4795	-61.69	20240110	1637	12.22	20241210	4795	-61.69	20240110	1637	12.22	20241210	4.26	N	060310	500	265 억	3859360	N	N	N	N
13	20241230	130614	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1830	9	2	0.49	190844068	104716	30.85	1802	1840	1802	2365	1275	1821	1822.49	7.27	0	51704	1899	1860	1829	1790	1759	1879	1809	265	544	500	1120	1	1	53059040	971	33.89	1.83	03	0.20	54.00	998.00	4795	20240110	-61.84	1637	20241210	11.79	4795	-61.84	20240110	1637	11.79	20241210	4795	-61.84	20240110	1637	11.79	20241210	4.26	N	060310	500	265 억	3859360	N	N	N	N
14	20241230	120612	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1823	2	2	0.11	147276316	80842	23.82	1802	1840	1802	2365	1275	1821	1821.78	7.27	0	37182	1899	1860	1829	1790	1759	1879	1809	265	544	500	1120	1	1	53059040	967	33.76	1.83	03	0.15	54.00	998.00	4795	20240110	-61.98	1637	20241210	11.36	4795	-61.98	20240110	1637	11.36	20241210	4795	-61.98	20240110	1637	11.36	20241210	4.26	N	060310	500	265 억	3859360	N	N	N	N
15	20241230	110614	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1820	-1	5	-0.05	84582149	46379	13.66	1802	1840	1802	2365	1275	1821	1823.72	7.27	0	20636	1899	1860	1829	1790	1759	1879	1809	265	544	500	1120	1	1	53059040	966	33.70	1.82	03	0.09	54.00	998.00	4795	20240110	-62.04	1637	20241210	11.18	4795	-62.04	20240110	1637	11.18	20241210	4795	-62.04	20240110	1637	11.18	20241210	4.26	N	060310	500	265 억	3859360	N	N	N	N
16	20241230	100615	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1839	18	2	0.99	45960000	25215	7.43	1802	1839	1802	2365	1275	1821	1822.72	7.27	0	10667	1899	1860	1829	1790	1759	1879	1809	265	544	500	1120	1	1	53059040	976	34.06	1.84	03	0.05	54.00	998.00	4795	20240110	-61.65	1637	20241210	12.34	4795	-61.65	20240110	1637	12.34	20241210	4795	-61.65	20240110	1637	12.34	20241210	4.26	N	060310	500	265 억	3859360	N	N	N	N
17	20241230	090616	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1813	-8	5	-0.44	8839693	4904	1.44	1802	1815	1802	2365	1275	1821	1802.55	7.27	0	1839	1899	1860	1829	1790	1759	1879	1809	265	544	500	1120	1	1	53059040	962	33.57	1.82	03	0.01	54.00	998.00	4795	20240110	-62.19	1637	20241210	10.75	4795	-62.19	20240110	1637	10.75	20241210	4795	-62.19	20240110	1637	10.75	20241210	4.26	N	060310	500	265 억	3859360	N	N	N	N
18	20241227	160611	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1821	-9	5	-0.49	619418744	338218	122.72	1812	1868	1798	2375	1281	1830	1831.45	7.09	0	98634	1936	1882	1856	1802	1776	1870	1790	265	545	500	1130	1	1	53059040	966	33.72	1.82	03	0.64	54.00	998.00	4795	20240110	-62.02	1637	20241210	11.24	4795	-62.02	20240110	1637	11.24	20241210	4795	-62.02	20240110	1637	11.24	20241210	4.25	N	060310	500	265 억	3760686	N	N	N	N
19	20241227	150611	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1828	-2	5	-0.11	588288377	321146	116.52	1812	1868	1798	2375	1281	1830	1831.84	7.09	0	87441	1936	1882	1856	1802	1776	1870	1790	265	545	500	1130	1	1	53059040	970	33.85	1.83	03	0.61	54.00	998.00	4795	20240110	-61.88	1637	20241210	11.67	4795	-61.88	20240110	1637	11.67	20241210	4795	-61.88	20240110	1637	11.67	20241210	4.25	N	060310	500	265 억	3760686	N	N	N	N
20	20241227	140613	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1834	4	2	0.22	474815850	259193	94.04	1812	1868	1798	2375	1281	1830	1831.90	7.09	0	98413	1936	1882	1856	1802	1776	1870	1790	265	545	500	1130	1	1	53059040	973	33.96	1.84	03	0.49	54.00	998.00	4795	20240110	-61.75	1637	20241210	12.03	4795	-61.75	20240110	1637	12.03	20241210	4795	-61.75	20240110	1637	12.03	20241210	4.25	N	060310	500	265 억	3760686	N	N	N	N
21	20241227	130613	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1806	-24	5	-1.31	411356902	224191	81.34	1812	1868	1798	2375	1281	1830	1834.85	7.09	0	87804	1936	1882	1856	1802	1776	1870	1790	265	545	500	1130	1	1	53059040	958	33.44	1.81	03	0.42	54.00	998.00	4795	20240110	-62.34	1637	20241210	10.32	4795	-62.34	20240110	1637	10.32	20241210	4795	-62.34	20240110	1637	10.32	20241210	4.25	N	060310	500	265 억	3760686	N	N	N	N
22	20241227	120612	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1811	-19	5	-1.04	362931224	197396	71.62	1812	1868	1806	2375	1281	1830	1838.59	7.09	0	80405	1936	1882	1856	1802	1776	1870	1790	265	545	500	1130	1	1	53059040	961	33.54	1.81	03	0.37	54.00	998.00	4795	20240110	-62.23	1637	20241210	10.63	4795	-62.23	20240110	1637	10.63	20241210	4795	-62.23	20240110	1637	10.63	20241210	4.25	N	060310	500	265 억	3760686	N	N	N	N
23	20241227	110611	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1821	-9	5	-0.49	268357374	145268	52.71	1812	1868	1812	2375	1281	1830	1847.33	7.09	0	79890	1936	1882	1856	1802	1776	1870	1790	265	545	500	1130	1	1	53059040	966	33.72	1.82	03	0.27	54.00	998.00	4795	20240110	-62.02	1637	20241210	11.24	4795	-62.02	20240110	1637	11.24	20241210	4795	-62.02	20240110	1637	11.24	20241210	4.25	N	060310	500	265 억	3760686	N	N	N	N
24	20241227	100610	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1864	34	2	1.86	223227688	120854	43.85	1812	1864	1812	2375	1281	1830	1847.09	7.09	0	85597	1936	1882	1856	1802	1776	1870	1790	265	545	500	1130	1	1	53059040	989	34.52	1.87	03	0.23	54.00	998.00	4795	20240110	-61.13	1637	20241210	13.87	4795	-61.13	20240110	1637	13.87	20241210	4795	-61.13	20240110	1637	13.87	20241210	4.25	N	060310	500	265 억	3760686	N	N	N	N
25	20241227	090613	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1850	20	2	1.09	44043122	24043	8.72	1812	1850	1812	2375	1281	1830	1831.85	7.09	0	6324	1936	1882	1856	1802	1776	1870	1790	265	545	500	1130	1	1	53059040	982	34.26	1.85	03	0.05	54.00	998.00	4795	20240110	-61.42	1637	20241210	13.01	4795	-61.42	20240110	1637	13.01	20241210	4795	-61.42	20240110	1637	13.01	20241210	4.25	N	060310	500	265 억	3760686	N	N	N	N
26	20241226	160610	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1830	-67	5	-3.53	508796281	273909	301.13	1890	1910	1830	2465	1328	1897	1857.83	7.13	0	-22237	1941	1919	1897	1875	1853	1908	1864	265	568	500	1170	1	1	53059040	971	33.89	1.83	03	0.52	54.00	998.00	4795	20240110	-61.84	1637	20241210	11.79	4795	-61.84	20240110	1637	11.79	20241210	4795	-61.84	20240110	1637	11.79	20241210	4.35	N	060310	500	265 억	3783214	N	N	N	N
27	20241226	150606	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1839	-58	5	-3.06	464748811	249857	274.69	1890	1910	1832	2465	1328	1897	1860.06	7.13	0	-18875	1941	1919	1897	1875	1853	1908	1864	265	568	500	1170	1	1	53059040	976	34.06	1.84	03	0.47	54.00	998.00	4795	20240110	-61.65	1637	20241210	12.34	4795	-61.65	20240110	1637	12.34	20241210	4795	-61.65	20240110	1637	12.34	20241210	4.35	N	060310	500	265 억	3783214	N	N	N	N
28	20241226	140606	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1841	-56	5	-2.95	399957860	214612	235.94	1890	1910	1835	2465	1328	1897	1863.63	7.13	0	-19795	1941	1919	1897	1875	1853	1908	1864	265	568	500	1170	1	1	53059040	977	34.09	1.84	03	0.40	54.00	998.00	4795	20240110	-61.61	1637	20241210	12.46	4795	-61.61	20240110	1637	12.46	20241210	4795	-61.61	20240110	1637	12.46	20241210	4.35	N	060310	500	265 억	3783214	N	N	N	N
29	20241226	130608	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1863	-34	5	-1.79	291850256	156168	171.69	1890	1910	1852	2465	1328	1897	1868.82	7.13	0	5074	1941	1919	1897	1875	1853	1908	1864	265	568	500	1170	1	1	53059040	988	34.50	1.87	03	0.29	54.00	998.00	4795	20240110	-61.15	1637	20241210	13.81	4795	-61.15	20240110	1637	13.81	20241210	4795	-61.15	20240110	1637	13.81	20241210	4.35	N	060310	500	265 억	3783214	N	N	N	N
30	20241226	120604	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1860	-37	5	-1.95	267275256	142933	157.14	1890	1910	1852	2465	1328	1897	1869.93	7.13	0	4929	1941	1919	1897	1875	1853	1908	1864	265	568	500	1170	1	1	53059040	987	34.44	1.86	03	0.27	54.00	998.00	4795	20240110	-61.21	1637	20241210	13.62	4795	-61.21	20240110	1637	13.62	20241210	4795	-61.21	20240110	1637	13.62	20241210	4.35	N	060310	500	265 억	3783214	N	N	N	N
31	20241226	110607	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1861	-36	5	-1.90	196613314	104837	115.25	1890	1910	1859	2465	1328	1897	1875.42	7.13	0	-949	1941	1919	1897	1875	1853	1908	1864	265	568	500	1170	1	1	53059040	987	34.46	1.86	03	0.20	54.00	998.00	4795	20240110	-61.19	1637	20241210	13.68	4795	-61.19	20240110	1637	13.68	20241210	4795	-61.19	20240110	1637	13.68	20241210	4.35	N	060310	500	265 억	3783214	N	N	N	N
32	20241226	100607	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1878	-19	5	-1.00	82946127	43877	48.24	1890	1910	1875	2465	1328	1897	1890.42	7.13	0	-14220	1941	1919	1897	1875	1853	1908	1864	265	568	500	1170	1	1	53059040	996	34.78	1.88	03	0.08	54.00	998.00	4795	20240110	-60.83	1637	20241210	14.72	4795	-60.83	20240110	1637	14.72	20241210	4795	-60.83	20240110	1637	14.72	20241210	4.35	N	060310	500	265 억	3783214	N	N	N	N
33	20241226	090608	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1909	12	2	0.63	30281148	15869	17.45	1890	1910	1890	2465	1328	1897	1908.20	7.13	0	-15150	1941	1919	1897	1875	1853	1908	1864	265	568	500	1170	1	1	53059040	1013	35.35	1.91	03	0.03	54.00	998.00	4795	20240110	-60.19	1637	20241210	16.62	4795	-60.19	20240110	1637	16.62	20241210	4795	-60.19	20240110	1637	16.62	20241210	4.35	N	060310	500	265 억	3783214	N	N	N	N
34	20241224	160607	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1897	-11	5	-0.58	172329878	90948	42.11	1908	1919	1875	2480	1336	1908	1894.82	7.17	0	-20633	1938	1923	1905	1890	1872	1930	1897	265	572	500	1180	1	1	53059040	1007	35.13	1.90	03	0.17	54.00	998.00	4795	20240110	-60.44	1637	20241210	15.88	4795	-60.44	20240110	1637	15.88	20241210	4795	-60.44	20240110	1637	15.88	20241210	4.39	N	060310	500	265 억	3802949	N	N	N	N
35	20241224	150607	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1897	-11	5	-0.58	157692698	83231	38.54	1908	1919	1875	2480	1336	1908	1894.64	7.17	0	-18025	1938	1923	1905	1890	1872	1930	1897	265	572	500	1180	1	1	53059040	1007	35.13	1.90	03	0.16	54.00	998.00	4795	20240110	-60.44	1637	20241210	15.88	4795	-60.44	20240110	1637	15.88	20241210	4795	-60.44	20240110	1637	15.88	20241210	4.39	N	060310	500	265 억	3802949	N	N	N	N
36	20241224	140604	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1895	-13	5	-0.68	134777502	71098	32.92	1908	1919	1875	2480	1336	1908	1895.66	7.17	0	-20807	1938	1923	1905	1890	1872	1930	1897	265	572	500	1180	1	1	53059040	1005	35.09	1.90	03	0.13	54.00	998.00	4795	20240110	-60.48	1637	20241210	15.76	4795	-60.48	20240110	1637	15.76	20241210	4795	-60.48	20240110	1637	15.76	20241210	4.39	N	060310	500	265 억	3802949	N	N	N	N
37	20241224	130606	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1893	-15	5	-0.79	100151633	52733	24.42	1908	1919	1875	2480	1336	1908	1899.22	7.17	0	-18317	1938	1923	1905	1890	1872	1930	1897	265	572	500	1180	1	1	53059040	1004	35.06	1.90	03	0.10	54.00	998.00	4795	20240110	-60.52	1637	20241210	15.64	4795	-60.52	20240110	1637	15.64	20241210	4795	-60.52	20240110	1637	15.64	20241210	4.39	N	060310	500	265 억	3802949	N	N	N	N
38	20241224	120605	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1883	-25	5	-1.31	76894128	40386	18.70	1908	1919	1883	2480	1336	1908	1903.98	7.17	0	-7389	1938	1923	1905	1890	1872	1930	1897	265	572	500	1180	1	1	53059040	999	34.87	1.89	03	0.08	54.00	998.00	4795	20240110	-60.73	1637	20241210	15.03	4795	-60.73	20240110	1637	15.03	20241210	4795	-60.73	20240110	1637	15.03	20241210	4.39	N	060310	500	265 억	3802949	N	N	N	N
39	20241224	110606	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1897	-11	5	-0.58	60667694	31816	14.73	1908	1919	1893	2480	1336	1908	1906.83	7.17	0	-4312	1938	1923	1905	1890	1872	1930	1897	265	572	500	1180	1	1	53059040	1007	35.13	1.90	03	0.06	54.00	998.00	4795	20240110	-60.44	1637	20241210	15.88	4795	-60.44	20240110	1637	15.88	20241210	4795	-60.44	20240110	1637	15.88	20241210	4.39	N	060310	500	265 억	3802949	N	N	N	N
40	20241224	100606	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1902	-6	5	-0.31	41536027	21733	10.06	1908	1919	1902	2480	1336	1908	1911.20	7.17	0	1795	1938	1923	1905	1890	1872	1930	1897	265	572	500	1180	1	1	53059040	1009	35.22	1.91	03	0.04	54.00	998.00	4795	20240110	-60.33	1637	20241210	16.19	4795	-60.33	20240110	1637	16.19	20241210	4795	-60.33	20240110	1637	16.19	20241210	4.39	N	060310	500	265 억	3802949	N	N	N	N
41	20241224	090609	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1917	9	2	0.47	8902384	4660	2.16	1908	1917	1908	2480	1336	1908	1910.38	7.17	0	-600	1938	1923	1905	1890	1872	1930	1897	265	572	500	1180	1	1	53059040	1017	35.50	1.92	03	0.01	54.00	998.00	4795	20240110	-60.02	1637	20241210	17.10	4795	-60.02	20240110	1637	17.10	20241210	4795	-60.02	20240110	1637	17.10	20241210	4.39	N	060310	500	265 억	3802949	N	N	N	N
42	20241223	160601	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1908	37	2	1.98	410671046	215849	73.66	1890	1920	1887	2430	1310	1871	1902.58	7.03	0	74271	1983	1927	1892	1836	1801	1909	1818	265	559	500	1160	1	1	53059040	1012	35.33	1.91	03	0.41	54.00	998.00	4795	20240110	-60.21	1637	20241210	16.55	4795	-60.21	20240110	1637	16.55	20241210	4795	-60.21	20240110	1637	16.55	20241210	4.35	N	060310	500	265 억	3729228	N	N	N	N
43	20241223	150605	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1912	41	2	2.19	392636397	206399	70.44	1890	1920	1887	2430	1310	1871	1902.32	7.03	0	70914	1983	1927	1892	1836	1801	1909	1818	265	559	500	1160	1	1	53059040	1014	35.41	1.92	03	0.39	54.00	998.00	4795	20240110	-60.13	1637	20241210	16.80	4795	-60.13	20240110	1637	16.80	20241210	4795	-60.13	20240110	1637	16.80	20241210	4.35	N	060310	500	265 억	3729228	N	N	N	N
44	20241223	140600	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1898	27	2	1.44	358899574	188692	64.39	1890	1920	1887	2430	1310	1871	1902.04	7.03	0	65766	1983	1927	1892	1836	1801	1909	1818	265	559	500	1160	1	1	53059040	1007	35.15	1.90	03	0.36	54.00	998.00	4795	20240110	-60.42	1637	20241210	15.94	4795	-60.42	20240110	1637	15.94	20241210	4795	-60.42	20240110	1637	15.94	20241210	4.35	N	060310	500	265 억	3729228	N	N	N	N
45	20241223	130601	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1906	35	2	1.87	271264264	142507	48.63	1890	1920	1887	2430	1310	1871	1903.52	7.03	0	65657	1983	1927	1892	1836	1801	1909	1818	265	559	500	1160	1	1	53059040	1011	35.30	1.91	03	0.27	54.00	998.00	4795	20240110	-60.25	1637	20241210	16.43	4795	-60.25	20240110	1637	16.43	20241210	4795	-60.25	20240110	1637	16.43	20241210	4.35	N	060310	500	265 억	3729228	N	N	N	N
46	20241223	120603	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1912	41	2	2.19	220396554	115736	39.50	1890	1920	1887	2430	1310	1871	1904.30	7.03	0	60880	1983	1927	1892	1836	1801	1909	1818	265	559	500	1160	1	1	53059040	1014	35.41	1.92	03	0.22	54.00	998.00	4795	20240110	-60.13	1637	20241210	16.80	4795	-60.13	20240110	1637	16.80	20241210	4795	-60.13	20240110	1637	16.80	20241210	4.35	N	060310	500	265 억	3729228	N	N	N	N
47	20241223	110601	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1900	29	2	1.55	137832761	72443	24.72	1890	1920	1887	2430	1310	1871	1902.64	7.03	0	32076	1983	1927	1892	1836	1801	1909	1818	265	559	500	1160	1	1	53059040	1008	35.19	1.90	03	0.14	54.00	998.00	4795	20240110	-60.38	1637	20241210	16.07	4795	-60.38	20240110	1637	16.07	20241210	4795	-60.38	20240110	1637	16.07	20241210	4.35	N	060310	500	265 억	3729228	N	N	N	N
48	20241223	100558	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1903	32	2	1.71	70089236	36901	12.59	1890	1918	1887	2430	1310	1871	1899.39	7.03	0	19278	1983	1927	1892	1836	1801	1909	1818	265	559	500	1160	1	1	53059040	1010	35.24	1.91	03	0.07	54.00	998.00	4795	20240110	-60.31	1637	20241210	16.25	4795	-60.31	20240110	1637	16.25	20241210	4795	-60.31	20240110	1637	16.25	20241210	4.35	N	060310	500	265 억	3729228	N	N	N	N
49	20241223	090601	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1913	42	2	2.24	11041551	5800	1.98	1890	1918	1890	2430	1310	1871	1903.72	7.03	0	1297	1983	1927	1892	1836	1801	1909	1818	265	559	500	1160	1	1	53059040	1015	35.43	1.92	03	0.01	54.00	998.00	4795	20240110	-60.10	1637	20241210	16.86	4795	-60.10	20240110	1637	16.86	20241210	4795	-60.10	20240110	1637	16.86	20241210	4.35	N	060310	500	265 억	3729228	N	N	N	N
50	20241220	160558	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	1871	-77	5	-3.95	552725731	292332	158.53	1948	1948	1857	2530	1364	1948	1890.75	7.09	0	-31197	2018	1982	1958	1922	1898	1971	1911	265	582	500	1200	1	1	53059040	993	34.65	1.87	03	0.55	54.00	998.00	4795	20240110	-60.98	1637	20241210	14.29	4795	-60.98	20240110	1637	14.29	20241210	4795	-60.98	20240110	1637	14.29	20241210	4.34	N	060310	500	265 억	3760401	N	N	N	N
51	20241220	150601	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	1869	-79	5	-4.06	472369541	249166	135.12	1948	1948	1857	2530	1364	1948	1895.80	7.09	0	-39679	2018	1982	1958	1922	1898	1971	1911	265	582	500	1200	1	1	53059040	992	34.61	1.87	03	0.47	54.00	998.00	4795	20240110	-61.02	1637	20241210	14.17	4795	-61.02	20240110	1637	14.17	20241210	4795	-61.02	20240110	1637	14.17	20241210	4.34	N	060310	500	265 억	3760401	N	N	N	N
52	20241220	140559	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	1880	-68	5	-3.49	453783759	239239	129.74	1948	1948	1857	2530	1364	1948	1896.78	7.09	0	-36212	2018	1982	1958	1922	1898	1971	1911	265	582	500	1200	1	1	53059040	998	34.81	1.88	03	0.45	54.00	998.00	4795	20240110	-60.79	1637	20241210	14.84	4795	-60.79	20240110	1637	14.84	20241210	4795	-60.79	20240110	1637	14.84	20241210	4.34	N	060310	500	265 억	3760401	N	N	N	N
53	20241220	130558	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	1865	-83	5	-4.26	408025623	214757	116.46	1948	1948	1864	2530	1364	1948	1899.94	7.09	0	-34620	2018	1982	1958	1922	1898	1971	1911	265	582	500	1200	1	1	53059040	990	34.54	1.87	03	0.40	54.00	998.00	4795	20240110	-61.11	1637	20241210	13.93	4795	-61.11	20240110	1637	13.93	20241210	4795	-61.11	20240110	1637	13.93	20241210	4.34	N	060310	500	265 억	3760401	N	N	N	N
54	20241220	120557	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	1876	-72	5	-3.70	333895929	175151	94.99	1948	1948	1870	2530	1364	1948	1906.33	7.09	0	-20649	2018	1982	1958	1922	1898	1971	1911	265	582	500	1200	1	1	53059040	995	34.74	1.88	03	0.33	54.00	998.00	4795	20240110	-60.88	1637	20241210	14.60	4795	-60.88	20240110	1637	14.60	20241210	4795	-60.88	20240110	1637	14.60	20241210	4.34	N	060310	500	265 억	3760401	N	N	N	N
55	20241220	110558	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	1898	-50	5	-2.57	307193339	160952	87.29	1948	1948	1884	2530	1364	1948	1908.60	7.09	0	-11574	2018	1982	1958	1922	1898	1971	1911	265	582	500	1200	1	1	53059040	1007	35.15	1.90	03	0.30	54.00	998.00	4795	20240110	-60.42	1637	20241210	15.94	4795	-60.42	20240110	1637	15.94	20241210	4795	-60.42	20240110	1637	15.94	20241210	4.34	N	060310	500	265 억	3760401	N	N	N	N
56	20241220	100558	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	1906	-42	5	-2.16	188352721	98309	53.31	1948	1948	1901	2530	1364	1948	1915.92	7.09	0	-8131	2018	1982	1958	1922	1898	1971	1911	265	582	500	1200	1	1	53059040	1011	35.30	1.91	03	0.19	54.00	998.00	4795	20240110	-60.25	1637	20241210	16.43	4795	-60.25	20240110	1637	16.43	20241210	4795	-60.25	20240110	1637	16.43	20241210	4.34	N	060310	500	265 억	3760401	N	N	N	N
57	20241220	090600	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	1920	-28	5	-1.44	39543184	20432	11.08	1948	1948	1918	2530	1364	1948	1935.35	7.09	0	-5941	2018	1982	1958	1922	1898	1971	1911	265	582	500	1200	1	1	53059040	1019	35.56	1.92	03	0.04	54.00	998.00	4795	20240110	-59.96	1637	20241210	17.29	4795	-59.96	20240110	1637	17.29	20241210	4795	-59.96	20240110	1637	17.29	20241210	4.34	N	060310	500	265 억	3760401	N	N	N	N
58	20241219	160558	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	1948	-47	5	-2.36	358342819	184011	48.96	1994	1994	1934	2590	1397	1995	1947.40	7.19	0	-58412	2087	2041	1999	1953	1911	2064	1976	265	595	500	1230	1	1	53059040	1034	36.07	1.95	03	0.35	54.00	998.00	4795	20240110	-59.37	1637	20241210	19.00	4795	-59.37	20240110	1637	19.00	20241210	4795	-59.37	20240110	1637	19.00	20241210	4.27	N	060310	500	265 억	3813748	N	N	N	N
59	20241219	150556	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	1946	-49	5	-2.46	340569345	174862	46.53	1994	1994	1934	2590	1397	1995	1947.65	7.19	0	-58382	2087	2041	1999	1953	1911	2064	1976	265	595	500	1230	1	1	53059040	1033	36.04	1.95	03	0.33	54.00	998.00	4795	20240110	-59.42	1637	20241210	18.88	4795	-59.42	20240110	1637	18.88	20241210	4795	-59.42	20240110	1637	18.88	20241210	4.27	N	060310	500	265 억	3813748	N	N	N	N
60	20241219	140557	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	1947	-48	5	-2.41	287117344	147290	39.19	1994	1994	1937	2590	1397	1995	1949.33	7.19	0	-45863	2087	2041	1999	1953	1911	2064	1976	265	595	500	1230	1	1	53059040	1033	36.06	1.95	03	0.28	54.00	998.00	4795	20240110	-59.40	1637	20241210	18.94	4795	-59.40	20240110	1637	18.94	20241210	4795	-59.40	20240110	1637	18.94	20241210	4.27	N	060310	500	265 억	3813748	N	N	N	N
61	20241219	130557	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	1946	-49	5	-2.46	267114160	137011	36.46	1994	1994	1937	2590	1397	1995	1949.58	7.19	0	-49193	2087	2041	1999	1953	1911	2064	1976	265	595	500	1230	1	1	53059040	1033	36.04	1.95	03	0.26	54.00	998.00	4795	20240110	-59.42	1637	20241210	18.88	4795	-59.42	20240110	1637	18.88	20241210	4795	-59.42	20240110	1637	18.88	20241210	4.27	N	060310	500	265 억	3813748	N	N	N	N
62	20241219	120558	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	1947	-48	5	-2.41	244899319	125566	33.41	1994	1994	1937	2590	1397	1995	1950.36	7.19	0	-46234	2087	2041	1999	1953	1911	2064	1976	265	595	500	1230	1	1	53059040	1033	36.06	1.95	03	0.24	54.00	998.00	4795	20240110	-59.40	1637	20241210	18.94	4795	-59.40	20240110	1637	18.94	20241210	4795	-59.40	20240110	1637	18.94	20241210	4.27	N	060310	500	265 억	3813748	N	N	N	N
63	20241219	110556	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	1950	-45	5	-2.26	213138001	109201	29.06	1994	1994	1937	2590	1397	1995	1951.80	7.19	0	-34492	2087	2041	1999	1953	1911	2064	1976	265	595	500	1230	1	1	53059040	1035	36.11	1.95	03	0.21	54.00	998.00	4795	20240110	-59.33	1637	20241210	19.12	4795	-59.33	20240110	1637	19.12	20241210	4795	-59.33	20240110	1637	19.12	20241210	4.27	N	060310	500	265 억	3813748	N	N	N	N
64	20241219	100548	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	1953	-42	5	-2.11	137391800	70290	18.70	1994	1994	1947	2590	1397	1995	1954.64	7.19	0	-6927	2087	2041	1999	1953	1911	2064	1976	265	595	500	1230	1	1	53059040	1036	36.17	1.96	03	0.13	54.00	998.00	4795	20240110	-59.27	1637	20241210	19.30	4795	-59.27	20240110	1637	19.30	20241210	4795	-59.27	20240110	1637	19.30	20241210	4.27	N	060310	500	265 억	3813748	N	N	N	N
65	20241219	090557	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	1961	-34	5	-1.70	26181211	13396	3.56	1994	1994	1950	2590	1397	1995	1954.41	7.19	0	8022	2087	2041	1999	1953	1911	2064	1976	265	595	500	1230	1	1	53059040	1040	36.31	1.96	03	0.03	54.00	998.00	4795	20240110	-59.10	1637	20241210	19.79	4795	-59.10	20240110	1637	19.79	20241210	4795	-59.10	20240110	1637	19.79	20241210	4.27	N	060310	500	265 억	3813748	N	N	N	N
66	20241218	160554	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	1995	25	2	1.27	748322227	373501	222.14	1976	2045	1957	2560	1379	1970	2003.60	7.02	0	94314	2003	1986	1973	1956	1943	1980	1950	265	590	500	1220	1	1	53059040	1059	36.94	2.00	03	0.70	54.00	998.00	4795	20240110	-58.39	1637	20241210	21.87	4795	-58.39	20240110	1637	21.87	20241210	4795	-58.39	20240110	1637	21.87	20241210	4.44	N	060310	500	265 억	3723804	N	N	N	N
67	20241218	150557	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2010	40	2	2.03	702776582	350720	208.59	1976	2045	1957	2560	1379	1970	2003.88	7.02	0	87260	2003	1986	1973	1956	1943	1980	1950	265	590	500	1220	5	1	53059040	1066	37.22	2.01	03	0.66	54.00	998.00	4795	20240110	-58.08	1637	20241210	22.79	4795	-58.08	20240110	1637	22.79	20241210	4795	-58.08	20240110	1637	22.79	20241210	4.44	N	060310	500	265 억	3723804	N	N	N	N
68	20241218	140555	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2040	70	2	3.55	489212367	244281	145.29	1976	2045	1957	2560	1379	1970	2002.75	7.02	0	28263	2003	1986	1973	1956	1943	1980	1950	265	590	500	1220	5	1	53059040	1082	37.78	2.04	03	0.46	54.00	998.00	4795	20240110	-57.46	1637	20241210	24.62	4795	-57.46	20240110	1637	24.62	20241210	4795	-57.46	20240110	1637	24.62	20241210	4.44	N	060310	500	265 억	3723804	N	N	N	N
69	20241218	130557	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2010	40	2	2.03	285956342	143911	85.59	1976	2015	1957	2560	1379	1970	1987.12	7.02	0	15316	2003	1986	1973	1956	1943	1980	1950	265	590	500	1220	5	1	53059040	1066	37.22	2.01	03	0.27	54.00	998.00	4795	20240110	-58.08	1637	20241210	22.79	4795	-58.08	20240110	1637	22.79	20241210	4795	-58.08	20240110	1637	22.79	20241210	4.44	N	060310	500	265 억	3723804	N	N	N	N
70	20241218	120552	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	1970	0	3	0.00	77064901	39194	23.31	1976	1982	1957	2560	1379	1970	1966.18	7.02	0	1793	2003	1986	1973	1956	1943	1980	1950	265	590	500	1220	1	1	53059040	1045	36.48	1.97	03	0.07	54.00	998.00	4795	20240110	-58.92	1637	20241210	20.34	4795	-58.92	20240110	1637	20.34	20241210	4795	-58.92	20240110	1637	20.34	20241210	4.44	N	060310	500	265 억	3723804	N	N	N	N
71	20241218	110556	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	1963	-7	5	-0.36	57884582	29436	17.51	1976	1982	1957	2560	1379	1970	1966.37	7.02	0	5247	2003	1986	1973	1956	1943	1980	1950	265	590	500	1220	1	1	53059040	1042	36.35	1.97	03	0.06	54.00	998.00	4795	20240110	-59.06	1637	20241210	19.91	4795	-59.06	20240110	1637	19.91	20241210	4795	-59.06	20240110	1637	19.91	20241210	4.44	N	060310	500	265 억	3723804	N	N	N	N
72	20241218	100556	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	1970	0	3	0.00	47106466	23947	14.24	1976	1982	1960	2560	1379	1970	1967.03	7.02	0	6116	2003	1986	1973	1956	1943	1980	1950	265	590	500	1220	1	1	53059040	1045	36.48	1.97	03	0.05	54.00	998.00	4795	20240110	-58.92	1637	20241210	20.34	4795	-58.92	20240110	1637	20.34	20241210	4795	-58.92	20240110	1637	20.34	20241210	4.44	N	060310	500	265 억	3723804	N	N	N	N
73	20241218	090557	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	1977	7	2	0.36	9026298	4591	2.73	1976	1977	1960	2560	1379	1970	1965.42	7.02	0	2012	2003	1986	1973	1956	1943	1980	1950	265	590	500	1220	1	1	53059040	1049	36.61	1.98	03	0.01	54.00	998.00	4795	20240110	-58.77	1637	20241210	20.77	4795	-58.77	20240110	1637	20.77	20241210	4795	-58.77	20240110	1637	20.77	20241210	4.44	N	060310	500	265 억	3723804	N	N	N	N
74	20241217	160552	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	1970	-10	5	-0.51	330343050	167565	89.73	1981	1990	1960	2570	1386	1980	1971.43	7.30	0	-5350	2024	2002	1976	1954	1928	2013	1965	255	590	500	1220	1	1	51084642	1006	36.48	1.97	03	0.33	54.00	998.00	4795	20240110	-58.92	1637	20241210	20.34	4795	-58.92	20240110	1637	20.34	20241210	4795	-58.92	20240110	1637	20.34	20241210	4.36	N	060310	500	255 억	3728869	N	N	N	N
75	20241217	150555	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	1979	-1	5	-0.05	316027393	160317	85.85	1981	1990	1960	2570	1386	1980	1971.26	7.30	0	-9985	2024	2002	1976	1954	1928	2013	1965	255	590	500	1220	1	1	51084642	1011	36.65	1.98	03	0.31	54.00	998.00	4795	20240110	-58.73	1637	20241210	20.89	4795	-58.73	20240110	1637	20.89	20241210	4795	-58.73	20240110	1637	20.89	20241210	4.36	N	060310	500	255 억	3728869	N	N	N	N
76	20241217	140556	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	1981	1	2	0.05	297625073	151013	80.86	1981	1990	1960	2570	1386	1980	1970.86	7.30	0	-13089	2024	2002	1976	1954	1928	2013	1965	255	590	500	1220	1	1	51084642	1012	36.69	1.98	03	0.30	54.00	998.00	4795	20240110	-58.69	1637	20241210	21.01	4795	-58.69	20240110	1637	21.01	20241210	4795	-58.69	20240110	1637	21.01	20241210	4.36	N	060310	500	255 억	3728869	N	N	N	N
77	20241217	130543	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	1976	-4	5	-0.20	258383560	131173	70.24	1981	1990	1960	2570	1386	1980	1969.79	7.30	0	-23126	2024	2002	1976	1954	1928	2013	1965	255	590	500	1220	1	1	51084642	1009	36.59	1.98	03	0.26	54.00	998.00	4795	20240110	-58.79	1637	20241210	20.71	4795	-58.79	20240110	1637	20.71	20241210	4795	-58.79	20240110	1637	20.71	20241210	4.36	N	060310	500	255 억	3728869	N	N	N	N
78	20241217	120545	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	1966	-14	5	-0.71	235161586	119349	63.91	1981	1990	1965	2570	1386	1980	1970.37	7.30	0	-15680	2024	2002	1976	1954	1928	2013	1965	255	590	500	1220	1	1	51084642	1004	36.41	1.97	03	0.23	54.00	998.00	4795	20240110	-59.00	1637	20241210	20.10	4795	-59.00	20240110	1637	20.10	20241210	4795	-59.00	20240110	1637	20.10	20241210	4.36	N	060310	500	255 억	3728869	N	N	N	N
79	20241217	110548	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	1968	-12	5	-0.61	199727959	101395	54.29	1981	1990	1965	2570	1386	1980	1969.80	7.30	0	-4177	2024	2002	1976	1954	1928	2013	1965	255	590	500	1220	1	1	51084642	1005	36.44	1.97	03	0.20	54.00	998.00	4795	20240110	-58.96	1637	20241210	20.22	4795	-58.96	20240110	1637	20.22	20241210	4795	-58.96	20240110	1637	20.22	20241210	4.36	N	060310	500	255 억	3728869	N	N	N	N
80	20241217	100546	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	1969	-11	5	-0.56	183278987	93063	49.83	1981	1990	1965	2570	1386	1980	1969.41	7.30	0	-701	2024	2002	1976	1954	1928	2013	1965	255	590	500	1220	1	1	51084642	1006	36.46	1.97	03	0.18	54.00	998.00	4795	20240110	-58.94	1637	20241210	20.28	4795	-58.94	20240110	1637	20.28	20241210	4795	-58.94	20240110	1637	20.28	20241210	4.36	N	060310	500	255 억	3728869	N	N	N	N
81	20241217	090554	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	1983	3	2	0.15	8159540	4131	2.21	1981	1990	1970	2570	1386	1980	1975.17	7.30	0	-1133	2024	2002	1976	1954	1928	2013	1965	255	590	500	1220	1	1	51084642	1013	36.72	1.99	03	0.01	54.00	998.00	4795	20240110	-58.64	1637	20241210	21.14	4795	-58.64	20240110	1637	21.14	20241210	4795	-58.64	20240110	1637	21.14	20241210	4.36	N	060310	500	255 억	3728869	N	N	N	N
82	20241216	160546	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	1980	39	2	2.01	367402817	186491	89.49	1950	1998	1950	2520	1359	1941	1970.08	7.11	0	97795	1998	1969	1923	1894	1848	1984	1909	255	579	500	1200	1	1	51084642	1011	36.67	1.98	03	0.37	54.00	998.00	4795	20240110	-58.71	1637	20241210	20.95	4795	-58.71	20240110	1637	20.95	20241210	4795	-58.71	20240110	1637	20.95	20241210	4.24	N	060310	500	255 억	3631074	N	N	N	N
83	20241216	150554	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	1976	35	2	1.80	351946251	178679	85.74	1950	1998	1950	2520	1359	1941	1969.71	7.11	0	95797	1998	1969	1923	1894	1848	1984	1909	255	579	500	1200	1	1	51084642	1009	36.59	1.98	03	0.35	54.00	998.00	4795	20240110	-58.79	1637	20241210	20.71	4795	-58.79	20240110	1637	20.71	20241210	4795	-58.79	20240110	1637	20.71	20241210	4.24	N	060310	500	255 억	3631074	N	N	N	N
84	20241216	140553	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	1978	37	2	1.91	341602177	173439	83.23	1950	1998	1950	2520	1359	1941	1969.58	7.11	0	97775	1998	1969	1923	1894	1848	1984	1909	255	579	500	1200	1	1	51084642	1010	36.63	1.98	03	0.34	54.00	998.00	4795	20240110	-58.75	1637	20241210	20.83	4795	-58.75	20240110	1637	20.83	20241210	4795	-58.75	20240110	1637	20.83	20241210	4.24	N	060310	500	255 억	3631074	N	N	N	N
85	20241216	130554	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	1974	33	2	1.70	329658703	167375	80.32	1950	1998	1950	2520	1359	1941	1969.58	7.11	0	94606	1998	1969	1923	1894	1848	1984	1909	255	579	500	1200	1	1	51084642	1008	36.56	1.98	03	0.33	54.00	998.00	4795	20240110	-58.83	1637	20241210	20.59	4795	-58.83	20240110	1637	20.59	20241210	4795	-58.83	20240110	1637	20.59	20241210	4.24	N	060310	500	255 억	3631074	N	N	N	N
86	20241216	120554	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	1969	28	2	1.44	290347451	147418	70.74	1950	1998	1950	2520	1359	1941	1969.55	7.11	0	88887	1998	1969	1923	1894	1848	1984	1909	255	579	500	1200	1	1	51084642	1006	36.46	1.97	03	0.29	54.00	998.00	4795	20240110	-58.94	1637	20241210	20.28	4795	-58.94	20240110	1637	20.28	20241210	4795	-58.94	20240110	1637	20.28	20241210	4.24	N	060310	500	255 억	3631074	N	N	N	N
87	20241216	110552	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	1972	31	2	1.60	271088768	137617	66.04	1950	1998	1950	2520	1359	1941	1969.88	7.11	0	88140	1998	1969	1923	1894	1848	1984	1909	255	579	500	1200	1	1	51084642	1007	36.52	1.98	03	0.27	54.00	998.00	4795	20240110	-58.87	1637	20241210	20.46	4795	-58.87	20240110	1637	20.46	20241210	4795	-58.87	20240110	1637	20.46	20241210	4.24	N	060310	500	255 억	3631074	N	N	N	N
88	20241216	100554	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	1981	40	2	2.06	223177650	113308	54.37	1950	1998	1950	2520	1359	1941	1969.65	7.11	0	77251	1998	1969	1923	1894	1848	1984	1909	255	579	500	1200	1	1	51084642	1012	36.69	1.98	03	0.22	54.00	998.00	4795	20240110	-58.69	1637	20241210	21.01	4795	-58.69	20240110	1637	21.01	20241210	4795	-58.69	20240110	1637	21.01	20241210	4.24	N	060310	500	255 억	3631074	N	N	N	N
89	20241216	090554	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	1953	12	2	0.62	32027350	16394	7.87	1950	1961	1950	2520	1359	1941	1953.60	7.11	0	6440	1998	1969	1923	1894	1848	1984	1909	255	579	500	1200	1	1	51084642	998	36.17	1.96	03	0.03	54.00	998.00	4795	20240110	-59.27	1637	20241210	19.30	4795	-59.27	20240110	1637	19.30	20241210	4795	-59.27	20240110	1637	19.30	20241210	4.24	N	060310	500	255 억	3631074	N	N	N	N
90	20241213	160547	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	1941	36	2	1.89	401658493	208383	78.07	1877	1952	1877	2475	1334	1905	1927.43	6.99	0	58160	1947	1926	1899	1878	1851	1936	1888	255	570	500	1180	1	1	51084642	992	35.94	1.94	03	0.41	54.00	998.00	4795	20240110	-59.52	1637	20241210	18.57	4795	-59.52	20240110	1637	18.57	20241210	4795	-59.52	20240110	1637	18.57	20241210	4.24	N	060310	500	255 억	3573071	N	N	N	N
91	20241213	150552	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	1940	35	2	1.84	386892405	200774	75.22	1877	1952	1877	2475	1334	1905	1927.00	6.99	0	58129	1947	1926	1899	1878	1851	1936	1888	255	570	500	1180	1	1	51084642	991	35.93	1.94	03	0.39	54.00	998.00	4795	20240110	-59.54	1637	20241210	18.51	4795	-59.54	20240110	1637	18.51	20241210	4795	-59.54	20240110	1637	18.51	20241210	4.24	N	060310	500	255 억	3573071	N	N	N	N
92	20241213	140552	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	1944	39	2	2.05	370175835	192154	71.99	1877	1952	1877	2475	1334	1905	1926.45	6.99	0	60266	1947	1926	1899	1878	1851	1936	1888	255	570	500	1180	1	1	51084642	993	36.00	1.95	03	0.38	54.00	998.00	4795	20240110	-59.46	1637	20241210	18.75	4795	-59.46	20240110	1637	18.75	20241210	4795	-59.46	20240110	1637	18.75	20241210	4.24	N	060310	500	255 억	3573071	N	N	N	N
93	20241213	130553	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	1948	43	2	2.26	304252720	158231	59.28	1877	1952	1877	2475	1334	1905	1922.84	6.99	0	39856	1947	1926	1899	1878	1851	1936	1888	255	570	500	1180	1	1	51084642	995	36.07	1.95	03	0.31	54.00	998.00	4795	20240110	-59.37	1637	20241210	19.00	4795	-59.37	20240110	1637	19.00	20241210	4795	-59.37	20240110	1637	19.00	20241210	4.24	N	060310	500	255 억	3573071	N	N	N	N
94	20241213	120553	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	1950	45	2	2.36	268996251	140114	52.49	1877	1950	1877	2475	1334	1905	1919.84	6.99	0	38097	1947	1926	1899	1878	1851	1936	1888	255	570	500	1180	1	1	51084642	996	36.11	1.95	03	0.27	54.00	998.00	4795	20240110	-59.33	1637	20241210	19.12	4795	-59.33	20240110	1637	19.12	20241210	4795	-59.33	20240110	1637	19.12	20241210	4.24	N	060310	500	255 억	3573071	N	N	N	N
95	20241213	110551	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	1938	33	2	1.73	231351698	120756	45.24	1877	1939	1877	2475	1334	1905	1915.86	6.99	0	27822	1947	1926	1899	1878	1851	1936	1888	255	570	500	1180	1	1	51084642	990	35.89	1.94	03	0.24	54.00	998.00	4795	20240110	-59.58	1637	20241210	18.39	4795	-59.58	20240110	1637	18.39	20241210	4795	-59.58	20240110	1637	18.39	20241210	4.24	N	060310	500	255 억	3573071	N	N	N	N
96	20241213	100551	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	1933	28	2	1.47	164402766	86133	32.27	1877	1933	1877	2475	1334	1905	1908.71	6.99	0	17888	1947	1926	1899	1878	1851	1936	1888	255	570	500	1180	1	1	51084642	987	35.80	1.94	03	0.17	54.00	998.00	4795	20240110	-59.69	1637	20241210	18.08	4795	-59.69	20240110	1637	18.08	20241210	4795	-59.69	20240110	1637	18.08	20241210	4.24	N	060310	500	255 억	3573071	N	N	N	N
97	20241213	090552	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	1905	0	3	0.00	16138671	8526	3.19	1877	1907	1877	2475	1334	1905	1892.88	6.99	0	-909	1947	1926	1899	1878	1851	1936	1888	255	570	500	1180	1	1	51084642	973	35.28	1.91	03	0.02	54.00	998.00	4795	20240110	-60.27	1637	20241210	16.37	4795	-60.27	20240110	1637	16.37	20241210	4795	-60.27	20240110	1637	16.37	20241210	4.24	N	060310	500	255 억	3573071	N	N	N	N
98	20241212	160556	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	1905	2	2	0.11	505591190	266551	66.52	1901	1920	1872	2470	1333	1903	1896.79	6.98	0	4650	2011	1956	1869	1814	1727	1984	1842	255	567	500	1170	1	1	51084642	973	35.28	1.91	03	0.52	54.00	998.00	4795	20240110	-60.27	1637	20241210	16.37	4795	-60.27	20240110	1637	16.37	20241210	4795	-60.27	20240110	1637	16.37	20241210	4.38	N	060310	500	255 억	3567738	N	N	N	N
99	20241212	150549	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	1906	3	2	0.16	487918510	257275	64.21	1901	1920	1872	2470	1333	1903	1896.49	6.98	0	3262	2011	1956	1869	1814	1727	1984	1842	255	567	500	1170	1	1	51084642	974	35.30	1.91	03	0.50	54.00	998.00	4795	20240110	-60.25	1637	20241210	16.43	4795	-60.25	20240110	1637	16.43	20241210	4795	-60.25	20240110	1637	16.43	20241210	4.38	N	060310	500	255 억	3567738	N	N	N	N
100	20241212	140548	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	1903	0	3	0.00	269798401	142528	35.57	1901	1920	1872	2470	1333	1903	1892.95	6.98	0	-45466	2011	1956	1869	1814	1727	1984	1842	255	567	500	1170	1	1	51084642	972	35.24	1.91	03	0.28	54.00	998.00	4795	20240110	-60.31	1637	20241210	16.25	4795	-60.31	20240110	1637	16.25	20241210	4795	-60.31	20240110	1637	16.25	20241210	4.38	N	060310	500	255 억	3567738	N	N	N	N
101	20241212	130547	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	1892	-11	5	-0.58	256777917	135659	33.86	1901	1920	1872	2470	1333	1903	1892.82	6.98	0	-44880	2011	1956	1869	1814	1727	1984	1842	255	567	500	1170	1	1	51084642	967	35.04	1.90	03	0.27	54.00	998.00	4795	20240110	-60.54	1637	20241210	15.58	4795	-60.54	20240110	1637	15.58	20241210	4795	-60.54	20240110	1637	15.58	20241210	4.38	N	060310	500	255 억	3567738	N	N	N	N
102	20241212	120535	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	1900	-3	5	-0.16	228943294	120969	30.19	1901	1920	1872	2470	1333	1903	1892.58	6.98	0	-42987	2011	1956	1869	1814	1727	1984	1842	255	567	500	1170	1	1	51084642	971	35.19	1.90	03	0.24	54.00	998.00	4795	20240110	-60.38	1637	20241210	16.07	4795	-60.38	20240110	1637	16.07	20241210	4795	-60.38	20240110	1637	16.07	20241210	4.38	N	060310	500	255 억	3567738	N	N	N	N
103	20241212	110545	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	1902	-1	5	-0.05	190847694	100931	25.19	1901	1920	1872	2470	1333	1903	1890.87	6.98	0	-34364	2011	1956	1869	1814	1727	1984	1842	255	567	500	1170	1	1	51084642	972	35.22	1.91	03	0.20	54.00	998.00	4795	20240110	-60.33	1637	20241210	16.19	4795	-60.33	20240110	1637	16.19	20241210	4795	-60.33	20240110	1637	16.19	20241210	4.38	N	060310	500	255 억	3567738	N	N	N	N
104	20241212	100543	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	1885	-18	5	-0.95	127052211	67161	16.76	1901	1920	1872	2470	1333	1903	1891.76	6.98	0	-32419	2011	1956	1869	1814	1727	1984	1842	255	567	500	1170	1	1	51084642	963	34.91	1.89	03	0.13	54.00	998.00	4795	20240110	-60.69	1637	20241210	15.15	4795	-60.69	20240110	1637	15.15	20241210	4795	-60.69	20240110	1637	15.15	20241210	4.38	N	060310	500	255 억	3567738	N	N	N	N
105	20241212	090549	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	1919	16	2	0.84	12151770	6354	1.59	1901	1920	1900	2470	1333	1903	1912.46	6.98	0	322	2011	1956	1869	1814	1727	1984	1842	255	567	500	1170	1	1	51084642	980	35.54	1.92	03	0.01	54.00	998.00	4795	20240110	-59.98	1637	20241210	17.23	4795	-59.98	20240110	1637	17.23	20241210	4795	-59.98	20240110	1637	17.23	20241210	4.38	N	060310	500	255 억	3567738	N	N	N	N
106	20241211	160543	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	1903	112	2	6.25	754829594	400334	75.29	1791	1924	1782	2325	1254	1791	1885.50	6.77	0	111799	1905	1847	1742	1684	1579	1877	1714	255	534	500	1110	1	1	51084642	972	35.24	1.91	03	0.78	54.00	998.00	4795	20240110	-60.31	1637	20241210	16.25	4795	-60.31	20240110	1637	16.25	20241210	4795	-60.31	20240110	1637	16.25	20241210	4.71	N	060310	500	255 억	3456663	N	N	N	N
107	20241211	150430	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	1904	113	2	6.31	717873786	380854	71.62	1791	1924	1782	2325	1254	1791	1884.91	6.77	0	100927	1905	1847	1742	1684	1579	1877	1714	255	534	500	1110	1	1	51084642	973	35.26	1.91	03	0.75	54.00	998.00	4795	20240110	-60.29	1637	20241210	16.31	4795	-60.29	20240110	1637	16.31	20241210	4795	-60.29	20240110	1637	16.31	20241210	4.71	N	060310	500	255 억	3456663	N	N	N	N
108	20241211	140548	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	1890	99	2	5.53	688431356	365327	68.70	1791	1924	1782	2325	1254	1791	1884.43	6.77	0	95467	1905	1847	1742	1684	1579	1877	1714	255	534	500	1110	1	1	51084642	965	35.00	1.89	03	0.72	54.00	998.00	4795	20240110	-60.58	1637	20241210	15.46	4795	-60.58	20240110	1637	15.46	20241210	4795	-60.58	20240110	1637	15.46	20241210	4.71	N	060310	500	255 억	3456663	N	N	N	N
109	20241211	130549	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	1905	114	2	6.37	673214852	357303	67.19	1791	1924	1782	2325	1254	1791	1884.16	6.77	0	95596	1905	1847	1742	1684	1579	1877	1714	255	534	500	1110	1	1	51084642	973	35.28	1.91	03	0.70	54.00	998.00	4795	20240110	-60.27	1637	20241210	16.37	4795	-60.27	20240110	1637	16.37	20241210	4795	-60.27	20240110	1637	16.37	20241210	4.71	N	060310	500	255 억	3456663	N	N	N	N
110	20241211	120550	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	1909	118	2	6.59	648939871	344509	64.79	1791	1924	1782	2325	1254	1791	1883.67	6.77	0	92460	1905	1847	1742	1684	1579	1877	1714	255	534	500	1110	1	1	51084642	975	35.35	1.91	03	0.67	54.00	998.00	4795	20240110	-60.19	1637	20241210	16.62	4795	-60.19	20240110	1637	16.62	20241210	4795	-60.19	20240110	1637	16.62	20241210	4.71	N	060310	500	255 억	3456663	N	N	N	N
111	20241211	110547	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	1916	125	2	6.98	617958923	328279	61.74	1791	1924	1782	2325	1254	1791	1882.42	6.77	0	97066	1905	1847	1742	1684	1579	1877	1714	255	534	500	1110	1	1	51084642	979	35.48	1.92	03	0.64	54.00	998.00	4795	20240110	-60.04	1637	20241210	17.04	4795	-60.04	20240110	1637	17.04	20241210	4795	-60.04	20240110	1637	17.04	20241210	4.71	N	060310	500	255 억	3456663	N	N	N	N
112	20241211	100549	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	1914	123	2	6.87	507805794	270552	50.88	1791	1924	1782	2325	1254	1791	1876.93	6.77	0	90231	1905	1847	1742	1684	1579	1877	1714	255	534	500	1110	1	1	51084642	978	35.44	1.92	03	0.53	54.00	998.00	4795	20240110	-60.08	1637	20241210	16.92	4795	-60.08	20240110	1637	16.92	20241210	4795	-60.08	20240110	1637	16.92	20241210	4.71	N	060310	500	255 억	3456663	N	N	N	N
113	20241211	090551	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	1803	12	2	0.67	34895279	19450	3.66	1791	1803	1782	2325	1254	1791	1794.10	6.77	0	3509	1905	1847	1742	1684	1579	1877	1714	255	534	500	1110	1	1	51084642	921	33.39	1.81	03	0.04	54.00	998.00	4795	20240110	-62.40	1637	20241210	10.14	4795	-62.40	20240110	1637	10.14	20241210	4795	-62.40	20240110	1637	10.14	20241210	4.71	N	060310	500	255 억	3456663	N	N	N	N
114	20241210	160544	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	1791	137	2	8.28	918289221	526852	72.84	1637	1800	1637	2150	1158	1654	1742.68	6.34	0	218103	1834	1744	1697	1607	1560	1720	1583	255	496	500	1020	1	1	51084642	915	33.17	1.79	03	1.03	54.00	998.00	4795	20240110	-62.65	1637	20241210	9.41	4795	-62.65	20240110	1637	9.41	20241210	4795	-62.65	20240110	1637	9.41	20241210	4.75	N	060310	500	255 억	3240459	N	N	N	N
115	20241210	150546	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	1768	114	2	6.89	829563765	477048	65.95	1637	1800	1637	2150	1158	1654	1739.00	6.34	0	201952	1834	1744	1697	1607	1560	1720	1583	255	496	500	1020	1	1	51084642	903	32.74	1.77	03	0.93	54.00	998.00	4795	20240110	-63.13	1637	20241210	8.00	4795	-63.13	20240110	1637	8.00	20241210	4795	-63.13	20240110	1637	8.00	20241210	4.75	N	060310	500	255 억	3240459	N	N	N	N
116	20241210	140545	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	1760	106	2	6.41	721815852	415717	57.47	1637	1800	1637	2150	1158	1654	1736.37	6.34	0	178175	1834	1744	1697	1607	1560	1720	1583	255	496	500	1020	1	1	51084642	899	32.59	1.76	03	0.81	54.00	998.00	4795	20240110	-63.30	1637	20241210	7.51	4795	-63.30	20240110	1637	7.51	20241210	4795	-63.30	20240110	1637	7.51	20241210	4.75	N	060310	500	255 억	3240459	N	N	N	N
117	20241210	130544	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	1770	116	2	7.01	650205914	375134	51.86	1637	1800	1637	2150	1158	1654	1733.32	6.34	0	157964	1834	1744	1697	1607	1560	1720	1583	255	496	500	1020	1	1	51084642	904	32.78	1.77	03	0.73	54.00	998.00	4795	20240110	-63.09	1637	20241210	8.12	4795	-63.09	20240110	1637	8.12	20241210	4795	-63.09	20240110	1637	8.12	20241210	4.75	N	060310	500	255 억	3240459	N	N	N	N
118	20241210	120545	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	1784	130	2	7.86	566635361	327831	45.32	1637	1800	1637	2150	1158	1654	1728.50	6.34	0	137968	1834	1744	1697	1607	1560	1720	1583	255	496	500	1020	1	1	51084642	911	33.04	1.79	03	0.64	54.00	998.00	4795	20240110	-62.79	1637	20241210	8.98	4795	-62.79	20240110	1637	8.98	20241210	4795	-62.79	20240110	1637	8.98	20241210	4.75	N	060310	500	255 억	3240459	N	N	N	N
119	20241210	110543	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	1789	135	2	8.16	523473517	303605	41.97	1637	1800	1637	2150	1158	1654	1724.26	6.34	0	136145	1834	1744	1697	1607	1560	1720	1583	255	496	500	1020	1	1	51084642	914	33.13	1.79	03	0.59	54.00	998.00	4795	20240110	-62.69	1637	20241210	9.29	4795	-62.69	20240110	1637	9.29	20241210	4795	-62.69	20240110	1637	9.29	20241210	4.75	N	060310	500	255 억	3240459	N	N	N	N
120	20241210	100544	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	1745	91	2	5.50	355966942	208356	28.80	1637	1745	1637	2150	1158	1654	1708.53	6.34	0	66535	1834	1744	1697	1607	1560	1720	1583	255	496	500	1020	1	1	51084642	891	32.31	1.75	03	0.41	54.00	998.00	4795	20240110	-63.61	1637	20241210	6.60	4795	-63.61	20240110	1637	6.60	20241210	4795	-63.61	20240110	1637	6.60	20241210	4.75	N	060310	500	255 억	3240459	N	N	N	N
121	20241210	090548	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	1700	46	2	2.78	86948195	52727	7.29	1637	1700	1637	2150	1158	1654	1649.00	6.34	0	20251	1834	1744	1697	1607	1560	1720	1583	255	496	500	1020	1	1	51084642	868	31.48	1.70	03	0.10	54.00	998.00	4795	20240110	-64.55	1637	20241210	3.85	4795	-64.55	20240110	1637	3.85	20241210	4795	-64.55	20240110	1637	3.85	20241210	4.75	N	060310	500	255 억	3240459	N	N	N	N
122	20241209	160542	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	1654	-166	5	-9.12	1213638239	712418	145.27	1750	1787	1650	2365	1274	1820	1703.83	6.40	0	-31787	1908	1863	1826	1781	1744	1845	1763	255	545	500	1120	1	1	51084642	845	30.63	1.66	03	1.39	54.00	998.00	4795	20240110	-65.51	1650	20241209	0.24	4795	-65.51	20240110	1650	0.24	20241209	4795	-65.51	20240110	1650	0.24	20241209	4.89	N	060310	500	255 억	3271288	N	N	N	N
123	20241209	150545	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	1669	-151	5	-8.30	1116682133	653996	133.36	1750	1787	1650	2365	1274	1820	1707.45	6.40	0	-25914	1908	1863	1826	1781	1744	1845	1763	255	545	500	1120	1	1	51084642	853	30.91	1.67	03	1.28	54.00	998.00	4795	20240110	-65.19	1650	20241209	1.15	4795	-65.19	20240110	1650	1.15	20241209	4795	-65.19	20240110	1650	1.15	20241209	4.89	N	060310	500	255 억	3271288	N	N	N	N
124	20241209	140544	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	1688	-132	5	-7.25	998099857	582951	118.87	1750	1787	1650	2365	1274	1820	1712.12	6.40	0	-30437	1908	1863	1826	1781	1744	1845	1763	255	545	500	1120	1	1	51084642	862	31.26	1.69	03	1.14	54.00	998.00	4795	20240110	-64.80	1650	20241209	2.30	4795	-64.80	20240110	1650	2.30	20241209	4795	-64.80	20240110	1650	2.30	20241209	4.89	N	060310	500	255 억	3271288	N	N	N	N
125	20241209	130545	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	1663	-157	5	-8.63	909179289	530021	108.08	1750	1787	1650	2365	1274	1820	1715.33	6.40	0	-41691	1908	1863	1826	1781	1744	1845	1763	255	545	500	1120	1	1	51084642	850	30.80	1.67	03	1.04	54.00	998.00	4795	20240110	-65.32	1650	20241209	0.79	4795	-65.32	20240110	1650	0.79	20241209	4795	-65.32	20240110	1650	0.79	20241209	4.89	N	060310	500	255 억	3271288	N	N	N	N
126	20241209	120543	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	1715	-105	5	-5.77	714976526	415014	84.63	1750	1787	1693	2365	1274	1820	1722.74	6.40	0	3073	1908	1863	1826	1781	1744	1845	1763	255	545	500	1120	1	1	51084642	876	31.76	1.72	03	0.81	54.00	998.00	4795	20240110	-64.23	1693	20241209	1.30	4795	-64.23	20240110	1693	1.30	20241209	4795	-64.23	20240110	1693	1.30	20241209	4.89	N	060310	500	255 억	3271288	N	N	N	N
127	20241209	110544	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	1709	-111	5	-6.10	599669992	347378	70.84	1750	1787	1707	2365	1274	1820	1726.23	6.40	0	14042	1908	1863	1826	1781	1744	1845	1763	255	545	500	1120	1	1	51084642	873	31.65	1.71	03	0.68	54.00	998.00	4795	20240110	-64.36	1707	20241209	0.12	4795	-64.36	20240110	1707	0.12	20241209	4795	-64.36	20240110	1707	0.12	20241209	4.89	N	060310	500	255 억	3271288	N	N	N	N
128	20241209	100543	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	1729	-91	5	-5.00	357551308	206804	42.17	1750	1787	1718	2365	1274	1820	1728.87	6.40	0	1757	1908	1863	1826	1781	1744	1845	1763	255	545	500	1120	1	1	51084642	883	32.02	1.73	03	0.40	54.00	998.00	4795	20240110	-63.94	1718	20241209	0.64	4795	-63.94	20240110	1718	0.64	20241209	4795	-63.94	20240110	1718	0.64	20241209	4.89	N	060310	500	255 억	3271288	N	N	N	N
129	20241209	090540	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	1735	-85	5	-4.67	72164437	41302	8.42	1750	1787	1719	2365	1274	1820	1746.96	6.40	0	6509	1908	1863	1826	1781	1744	1845	1763	255	545	500	1120	1	1	51084642	886	32.13	1.74	03	0.08	54.00	998.00	4795	20240110	-63.82	1719	20241209	0.93	4795	-63.82	20240110	1719	0.93	20241209	4795	-63.82	20240110	1719	0.93	20241209	4.89	N	060310	500	255 억	3271288	N	N	N	N
130	20241206	160539	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	1820	-42	5	-2.26	887046370	486489	103.25	1850	1871	1789	2420	1304	1862	1823.37	6.37	0	19192	1941	1901	1876	1836	1811	1889	1824	255	558	500	1150	1	1	51084642	930	33.70	1.82	03	0.95	54.00	998.00	4795	20240110	-62.04	1789	20241206	1.73	4795	-62.04	20240110	1789	1.73	20241206	4795	-62.04	20240110	1789	1.73	20241206	4.87	N	060310	500	255 억	3253018	N	N	N	N
131	20241206	150541	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	1850	-12	5	-0.64	828663469	454700	96.50	1850	1871	1789	2420	1304	1862	1822.44	6.37	0	19424	1941	1901	1876	1836	1811	1889	1824	255	558	500	1150	1	1	51084642	945	34.26	1.85	03	0.89	54.00	998.00	4795	20240110	-61.42	1789	20241206	3.41	4795	-61.42	20240110	1789	3.41	20241206	4795	-61.42	20240110	1789	3.41	20241206	4.87	N	060310	500	255 억	3253018	N	N	N	N
132	20241206	140539	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	1800	-62	5	-3.33	711248443	390497	82.88	1850	1871	1789	2420	1304	1862	1821.39	6.37	0	-13297	1941	1901	1876	1836	1811	1889	1824	255	558	500	1150	1	1	51084642	920	33.33	1.80	03	0.76	54.00	998.00	4795	20240110	-62.46	1789	20241206	0.61	4795	-62.46	20240110	1789	0.61	20241206	4795	-62.46	20240110	1789	0.61	20241206	4.87	N	060310	500	255 억	3253018	N	N	N	N
133	20241206	130540	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	1795	-67	5	-3.60	615365959	337153	71.55	1850	1871	1790	2420	1304	1862	1825.18	6.37	0	-16128	1941	1901	1876	1836	1811	1889	1824	255	558	500	1150	1	1	51084642	917	33.24	1.80	03	0.66	54.00	998.00	4795	20240110	-62.57	1790	20241206	0.28	4795	-62.57	20240110	1790	0.28	20241206	4795	-62.57	20240110	1790	0.28	20241206	4.87	N	060310	500	255 억	3253018	N	N	N	N
134	20241206	120537	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	1807	-55	5	-2.95	527768436	288480	61.22	1850	1871	1793	2420	1304	1862	1829.48	6.37	0	-8826	1941	1901	1876	1836	1811	1889	1824	255	558	500	1150	1	1	51084642	923	33.46	1.81	03	0.56	54.00	998.00	4795	20240110	-62.31	1793	20241206	0.78	4795	-62.31	20240110	1793	0.78	20241206	4795	-62.31	20240110	1793	0.78	20241206	4.87	N	060310	500	255 억	3253018	N	N	N	N
135	20241206	110539	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	1818	-44	5	-2.36	399513620	217321	46.12	1850	1871	1801	2420	1304	1862	1838.36	6.37	0	-22219	1941	1901	1876	1836	1811	1889	1824	255	558	500	1150	1	1	51084642	929	33.67	1.82	03	0.43	54.00	998.00	4795	20240110	-62.09	1801	20241206	0.94	4795	-62.09	20240110	1801	0.94	20241206	4795	-62.09	20240110	1801	0.94	20241206	4.87	N	060310	500	255 억	3253018	N	N	N	N
136	20241206	100536	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	1835	-27	5	-1.45	235737331	127333	27.02	1850	1871	1830	2420	1304	1862	1851.35	6.37	0	-22377	1941	1901	1876	1836	1811	1889	1824	255	558	500	1150	1	1	51084642	937	33.98	1.84	03	0.25	54.00	998.00	4795	20240110	-61.73	1820	20241204	0.82	4795	-61.73	20240110	1820	0.82	20241204	4795	-61.73	20240110	1820	0.82	20241204	4.87	N	060310	500	255 억	3253018	N	N	N	N
137	20241206	090539	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	1859	-3	5	-0.16	71894919	38814	8.24	1850	1863	1848	2420	1304	1862	1852.29	6.37	0	-14201	1941	1901	1876	1836	1811	1889	1824	255	558	500	1150	1	1	51084642	950	34.43	1.86	03	0.08	54.00	998.00	4795	20240110	-61.23	1820	20241204	2.14	4795	-61.23	20240110	1820	2.14	20241204	4795	-61.23	20240110	1820	2.14	20241204	4.87	N	060310	500	255 억	3253018	N	N	N	N
138	20241205	160530	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	1862	-28	5	-1.48	873285677	467782	105.31	1888	1916	1851	2455	1323	1890	1866.87	6.47	0	-51960	2006	1948	1884	1826	1762	1977	1855	255	565	500	1170	1	1	51084642	951	34.48	1.87	03	0.92	54.00	998.00	4795	20240110	-61.17	1820	20241204	2.31	4795	-61.17	20240110	1820	2.31	20241204	4795	-61.17	20240110	1820	2.31	20241204	4.91	N	060310	500	255 억	3304978	N	N	N	N
139	20241205	150533	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	1866	-24	5	-1.27	807875039	432582	97.38	1888	1916	1851	2455	1323	1890	1867.56	6.47	0	-46319	2006	1948	1884	1826	1762	1977	1855	255	565	500	1170	1	1	51084642	953	34.56	1.87	03	0.85	54.00	998.00	4795	20240110	-61.08	1820	20241204	2.53	4795	-61.08	20240110	1820	2.53	20241204	4795	-61.08	20240110	1820	2.53	20241204	4.91	N	060310	500	255 억	3304978	N	N	N	N
140	20241205	140528	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	1861	-29	5	-1.53	662533323	354349	79.77	1888	1916	1851	2455	1323	1890	1869.72	6.47	0	-32405	2006	1948	1884	1826	1762	1977	1855	255	565	500	1170	1	1	51084642	951	34.46	1.86	03	0.69	54.00	998.00	4795	20240110	-61.19	1820	20241204	2.25	4795	-61.19	20240110	1820	2.25	20241204	4795	-61.19	20240110	1820	2.25	20241204	4.91	N	060310	500	255 억	3304978	N	N	N	N
141	20241205	130531	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	1863	-27	5	-1.43	567907629	303398	68.30	1888	1916	1851	2455	1323	1890	1871.82	6.47	0	-32327	2006	1948	1884	1826	1762	1977	1855	255	565	500	1170	1	1	51084642	952	34.50	1.87	03	0.59	54.00	998.00	4795	20240110	-61.15	1820	20241204	2.36	4795	-61.15	20240110	1820	2.36	20241204	4795	-61.15	20240110	1820	2.36	20241204	4.91	N	060310	500	255 억	3304978	N	N	N	N
142	20241205	120531	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	1870	-20	5	-1.06	342787427	182691	41.13	1888	1916	1866	2455	1323	1890	1876.32	6.47	0	904	2006	1948	1884	1826	1762	1977	1855	255	565	500	1170	1	1	51084642	955	34.63	1.87	03	0.36	54.00	998.00	4795	20240110	-61.00	1820	20241204	2.75	4795	-61.00	20240110	1820	2.75	20241204	4795	-61.00	20240110	1820	2.75	20241204	4.91	N	060310	500	255 억	3304978	N	N	N	N
143	20241205	110531	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	1878	-12	5	-0.63	262672796	139845	31.48	1888	1916	1868	2455	1323	1890	1878.31	6.47	0	-4465	2006	1948	1884	1826	1762	1977	1855	255	565	500	1170	1	1	51084642	959	34.78	1.88	03	0.27	54.00	998.00	4795	20240110	-60.83	1820	20241204	3.19	4795	-60.83	20240110	1820	3.19	20241204	4795	-60.83	20240110	1820	3.19	20241204	4.91	N	060310	500	255 억	3304978	N	N	N	N
144	20241205	100528	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	1869	-21	5	-1.11	206032799	109613	24.68	1888	1916	1868	2455	1323	1890	1879.64	6.47	0	-7641	2006	1948	1884	1826	1762	1977	1855	255	565	500	1170	1	1	51084642	955	34.61	1.87	03	0.21	54.00	998.00	4795	20240110	-61.02	1820	20241204	2.69	4795	-61.02	20240110	1820	2.69	20241204	4795	-61.02	20240110	1820	2.69	20241204	4.91	N	060310	500	255 억	3304978	N	N	N	N
145	20241205	090531	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	1891	1	2	0.05	50772934	26879	6.05	1888	1916	1888	2455	1323	1890	1888.94	6.47	0	3481	2006	1948	1884	1826	1762	1977	1855	255	565	500	1170	1	1	51084642	966	35.02	1.89	03	0.05	54.00	998.00	4795	20240110	-60.56	1820	20241204	3.90	4795	-60.56	20240110	1820	3.90	20241204	4795	-60.56	20240110	1820	3.90	20241204	4.91	N	060310	500	255 억	3304978	N	N	N	N
146	20241204	160522	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	1890	-55	5	-2.83	838844947	443114	201.34	1870	1942	1820	2525	1362	1945	1893.07	6.47	0	-1714	1976	1960	1945	1929	1914	1968	1937	255	580	500	1200	1	1	51084642	965	35.00	1.89	03	0.87	54.00	998.00	4795	20240110	-60.58	1820	20241204	3.85	4795	-60.58	20240110	1820	3.85	20241204	4795	-60.58	20240110	1820	3.85	20241204	4.97	N	060310	500	255 억	3306692	N	N	N	N
147	20241204	150523	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	1904	-41	5	-2.11	830329334	438615	199.30	1870	1942	1820	2525	1362	1945	1893.07	6.47	0	-853	1976	1960	1945	1929	1914	1968	1937	255	580	500	1200	1	1	51084642	973	35.26	1.91	03	0.86	54.00	998.00	4795	20240110	-60.29	1820	20241204	4.62	4795	-60.29	20240110	1820	4.62	20241204	4795	-60.29	20240110	1820	4.62	20241204	4.97	N	060310	500	255 억	3306692	N	N	N	N
148	20241204	140522	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	1896	-49	5	-2.52	757207369	399858	181.69	1870	1942	1820	2525	1362	1945	1893.69	6.47	0	3396	1976	1960	1945	1929	1914	1968	1937	255	580	500	1200	1	1	51084642	969	35.11	1.90	03	0.78	54.00	998.00	4795	20240110	-60.46	1820	20241204	4.18	4795	-60.46	20240110	1820	4.18	20241204	4795	-60.46	20240110	1820	4.18	20241204	4.97	N	060310	500	255 억	3306692	N	N	N	N
149	20241204	130518	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	1888	-57	5	-2.93	703500921	371486	168.80	1870	1942	1820	2525	1362	1945	1893.75	6.47	0	6492	1976	1960	1945	1929	1914	1968	1937	255	580	500	1200	1	1	51084642	964	34.96	1.89	03	0.73	54.00	998.00	4795	20240110	-60.63	1820	20241204	3.74	4795	-60.63	20240110	1820	3.74	20241204	4795	-60.63	20240110	1820	3.74	20241204	4.97	N	060310	500	255 억	3306692	N	N	N	N
150	20241204	120517	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	1898	-47	5	-2.42	670267709	353803	160.76	1870	1942	1820	2525	1362	1945	1894.47	6.47	0	6364	1976	1960	1945	1929	1914	1968	1937	255	580	500	1200	1	1	51084642	970	35.15	1.90	03	0.69	54.00	998.00	4795	20240110	-60.42	1820	20241204	4.29	4795	-60.42	20240110	1820	4.29	20241204	4795	-60.42	20240110	1820	4.29	20241204	4.97	N	060310	500	255 억	3306692	N	N	N	N
151	20241204	110513	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	1901	-44	5	-2.26	515725957	271910	123.55	1870	1942	1820	2525	1362	1945	1896.68	6.47	0	9927	1976	1960	1945	1929	1914	1968	1937	255	580	500	1200	1	1	51084642	971	35.20	1.90	03	0.53	54.00	998.00	4795	20240110	-60.35	1820	20241204	4.45	4795	-60.35	20240110	1820	4.45	20241204	4795	-60.35	20240110	1820	4.45	20241204	4.97	N	060310	500	255 억	3306692	N	N	N	N
152	20241204	100515	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	1907	-38	5	-1.95	444941572	234672	106.63	1870	1942	1820	2525	1362	1945	1896.01	6.47	0	17890	1976	1960	1945	1929	1914	1968	1937	255	580	500	1200	1	1	51084642	974	35.31	1.91	03	0.46	54.00	998.00	4795	20240110	-60.23	1820	20241204	4.78	4795	-60.23	20240110	1820	4.78	20241204	4795	-60.23	20240110	1820	4.78	20241204	4.97	N	060310	500	255 억	3306692	N	N	N	N
153	20241204	090521	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	1820	-125	5	-6.43	145080017	77072	35.02	1870	1928	1820	2525	1362	1945	1882.40	6.47	0	7212	1976	1960	1945	1929	1914	1968	1937	255	580	500	1200	1	1	51084642	930	33.70	1.82	03	0.15	54.00	998.00	4795	20240110	-62.04	1820	20241204	0.00	4795	-62.04	20240110	1820	0.00	20241204	4795	-62.04	20240110	1820	0.00	20241204	4.97	N	060310	500	255 억	3306692	Y	N	N	N
154	20241203	160543	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	1945	-6	5	-0.31	426908197	219014	58.99	1930	1961	1930	2535	1366	1951	1949.27	6.48	0	-3106	2027	1989	1967	1929	1907	1978	1918	255	584	500	1200	1	1	51084642	994	36.02	1.95	03	0.43	54.00	998.00	4795	20240110	-59.44	1860	20240806	4.57	4795	-59.44	20240110	1860	4.57	20240806	4795	-59.44	20240110	1860	4.57	20240806	4.98	N	060310	500	255 억	3309797	N	N	N	N
155	20241203	150603	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	1952	1	2	0.05	357771088	183507	49.43	1930	1961	1930	2535	1366	1951	1949.63	6.48	0	-2906	2027	1989	1967	1929	1907	1978	1918	255	584	500	1200	1	1	51084642	997	36.15	1.96	03	0.36	54.00	998.00	4795	20240110	-59.29	1860	20240806	4.95	4795	-59.29	20240110	1860	4.95	20240806	4795	-59.29	20240110	1860	4.95	20240806	4.98	N	060310	500	255 억	3309797	N	N	N	N
156	20241203	140550	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	1951	0	3	0.00	330399989	169473	45.65	1930	1961	1930	2535	1366	1951	1949.57	6.48	0	-2870	2027	1989	1967	1929	1907	1978	1918	255	584	500	1200	1	1	51084642	997	36.13	1.95	03	0.33	54.00	998.00	4795	20240110	-59.31	1860	20240806	4.89	4795	-59.31	20240110	1860	4.89	20240806	4795	-59.31	20240110	1860	4.89	20240806	4.98	N	060310	500	255 억	3309797	N	N	N	N
157	20241203	130551	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	1954	3	2	0.15	286732558	147074	39.61	1930	1961	1930	2535	1366	1951	1949.58	6.48	0	-3213	2027	1989	1967	1929	1907	1978	1918	255	584	500	1200	1	1	51084642	998	36.19	1.96	03	0.29	54.00	998.00	4795	20240110	-59.25	1860	20240806	5.05	4795	-59.25	20240110	1860	5.05	20240806	4795	-59.25	20240110	1860	5.05	20240806	4.98	N	060310	500	255 억	3309797	N	N	N	N
158	20241203	120606	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	1953	2	2	0.10	253167743	129871	34.98	1930	1961	1930	2535	1366	1951	1949.38	6.48	0	-3364	2027	1989	1967	1929	1907	1978	1918	255	584	500	1200	1	1	51084642	998	36.17	1.96	03	0.25	54.00	998.00	4795	20240110	-59.27	1860	20240806	5.00	4795	-59.27	20240110	1860	5.00	20240806	4795	-59.27	20240110	1860	5.00	20240806	4.98	N	060310	500	255 억	3309797	N	N	N	N
159	20241203	110548	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	1952	1	2	0.05	219741376	112757	30.37	1930	1961	1930	2535	1366	1951	1948.80	6.48	0	-3282	2027	1989	1967	1929	1907	1978	1918	255	584	500	1200	1	1	51084642	997	36.15	1.96	03	0.22	54.00	998.00	4795	20240110	-59.29	1860	20240806	4.95	4795	-59.29	20240110	1860	4.95	20240806	4795	-59.29	20240110	1860	4.95	20240806	4.98	N	060310	500	255 억	3309797	N	N	N	N
160	20241203	100537	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	1954	3	2	0.15	160355512	82296	22.17	1930	1961	1930	2535	1366	1951	1948.52	6.48	0	-2301	2027	1989	1967	1929	1907	1978	1918	255	584	500	1200	1	1	51084642	998	36.19	1.96	03	0.16	54.00	998.00	4795	20240110	-59.25	1860	20240806	5.05	4795	-59.25	20240110	1860	5.05	20240806	4795	-59.25	20240110	1860	5.05	20240806	4.98	N	060310	500	255 억	3309797	N	N	N	N
161	20241203	090536	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	1939	-12	5	-0.62	65224773	33532	9.03	1930	1959	1930	2535	1366	1951	1945.11	6.48	0	13726	2027	1989	1967	1929	1907	1978	1918	255	584	500	1200	1	1	51084642	991	35.91	1.94	03	0.07	54.00	998.00	4795	20240110	-59.56	1860	20240806	4.25	4795	-59.56	20240110	1860	4.25	20240806	4795	-59.56	20240110	1860	4.25	20240806	4.98	N	060310	500	255 억	3309797	N	N	N	N
162	20241202	160523	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	1951	-31	5	-1.56	712554518	362746	173.35	1993	2005	1945	2575	1388	1982	1964.37	6.66	0	-90351	2020	2000	1985	1965	1950	1993	1958	255	593	500	1220	1	1	51084642	997	36.13	1.95	03	0.71	54.00	998.00	4795	20240110	-59.31	1860	20240806	4.89	4795	-59.31	20240110	1860	4.89	20240806	4795	-59.31	20240110	1860	4.89	20240806	5.06	N	060310	500	255 억	3400148	N	N	N	N
163	20241202	150558	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	1960	-22	5	-1.11	643600559	327420	156.47	1993	2005	1945	2575	1388	1982	1965.67	6.66	0	-73030	2020	2000	1985	1965	1950	1993	1958	255	593	500	1220	1	1	51084642	1001	36.30	1.96	03	0.64	54.00	998.00	4795	20240110	-59.12	1860	20240806	5.38	4795	-59.12	20240110	1860	5.38	20240806	4795	-59.12	20240110	1860	5.38	20240806	5.06	N	060310	500	255 억	3400148	N	N	N	N
164	20241202	140547	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	1974	-8	5	-0.40	540999775	275085	131.46	1993	2005	1945	2575	1388	1982	1966.66	6.66	0	-73268	2020	2000	1985	1965	1950	1993	1958	255	593	500	1220	1	1	51084642	1008	36.56	1.98	03	0.54	54.00	998.00	4795	20240110	-58.83	1860	20240806	6.13	4795	-58.83	20240110	1860	6.13	20240806	4795	-58.83	20240110	1860	6.13	20240806	5.06	N	060310	500	255 억	3400148	N	N	N	N
165	20241202	130530	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	1975	-7	5	-0.35	509997690	259350	123.94	1993	2005	1945	2575	1388	1982	1966.45	6.66	0	-71037	2020	2000	1985	1965	1950	1993	1958	255	593	500	1220	1	1	51084642	1009	36.57	1.98	03	0.51	54.00	998.00	4795	20240110	-58.81	1860	20240806	6.18	4795	-58.81	20240110	1860	6.18	20240806	4795	-58.81	20240110	1860	6.18	20240806	5.06	N	060310	500	255 억	3400148	N	N	N	N
166	20241202	120553	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	1976	-6	5	-0.30	483885762	246134	117.62	1993	2005	1945	2575	1388	1982	1965.94	6.66	0	-69670	2020	2000	1985	1965	1950	1993	1958	255	593	500	1220	1	1	51084642	1009	36.59	1.98	03	0.48	54.00	998.00	4795	20240110	-58.79	1860	20240806	6.24	4795	-58.79	20240110	1860	6.24	20240806	4795	-58.79	20240110	1860	6.24	20240806	5.06	N	060310	500	255 억	3400148	N	N	N	N
167	20241202	110517	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	1967	-15	5	-0.76	428774810	218083	104.22	1993	2005	1945	2575	1388	1982	1966.11	6.66	0	-60878	2020	2000	1985	1965	1950	1993	1958	255	593	500	1220	1	1	51084642	1005	36.43	1.97	03	0.43	54.00	998.00	4795	20240110	-58.98	1860	20240806	5.75	4795	-58.98	20240110	1860	5.75	20240806	4795	-58.98	20240110	1860	5.75	20240806	5.06	N	060310	500	255 억	3400148	N	N	N	N
168	20241202	100525	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	1964	-18	5	-0.91	201832539	101943	48.72	1993	2005	1960	2575	1388	1982	1979.86	6.66	0	-18019	2020	2000	1985	1965	1950	1993	1958	255	593	500	1220	1	1	51084642	1003	36.37	1.97	03	0.20	54.00	998.00	4795	20240110	-59.04	1860	20240806	5.59	4795	-59.04	20240110	1860	5.59	20240806	4795	-59.04	20240110	1860	5.59	20240806	5.06	N	060310	500	255 억	3400148	N	N	N	N
169	20241202	090521	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2000	18	2	0.91	18455767	9253	4.42	1993	2005	1982	2575	1388	1982	1994.57	6.66	0	4160	2020	2000	1985	1965	1950	1993	1958	255	593	500	1220	5	1	51084642	1022	37.04	2.00	03	0.02	54.00	998.00	4795	20240110	-58.29	1860	20240806	7.53	4795	-58.29	20240110	1860	7.53	20240806	4795	-58.29	20240110	1860	7.53	20240806	5.06	N	060310	500	255 억	3400148	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History