KissMeData/082210/price/prices-20241201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	160717	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1673	44	2	2.70	26966320	16217	65.38	1630	1675	1630	2115	1141	1629	1662.84	4.76	3437	3437	1735	1682	1631	1578	1527	1656	1552	166	486	500	1140	1	1	33192374	555	4.62	1.03	12	0.05	362.00	1628.00	5150	20240401	-67.51	1527	20241209	9.56	5150	-67.51	20240401	1527	9.56	20241209	5150	-67.51	20240401	1527	9.56	20241209	0.08	N	082210	500	165 억	1580853	N	N	N	N
3	20241231	150715	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1673	44	2	2.70	26966320	16217	65.38	1630	1675	1630	2115	1141	1629	1662.84	4.76	3437	3437	1735	1682	1631	1578	1527	1656	1552	166	486	500	1140	1	1	33192374	555	4.62	1.03	12	0.05	362.00	1628.00	5150	20240401	-67.51	1527	20241209	9.56	5150	-67.51	20240401	1527	9.56	20241209	5150	-67.51	20240401	1527	9.56	20241209	0.08	N	082210	500	165 억	1580853	N	N	N	N
4	20241231	140715	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1673	44	2	2.70	26966320	16217	65.38	1630	1675	1630	2115	1141	1629	1662.84	4.76	3437	3437	1735	1682	1631	1578	1527	1656	1552	166	486	500	1140	1	1	33192374	555	4.62	1.03	12	0.05	362.00	1628.00	5150	20240401	-67.51	1527	20241209	9.56	5150	-67.51	20240401	1527	9.56	20241209	5150	-67.51	20240401	1527	9.56	20241209	0.08	N	082210	500	165 억	1580853	N	N	N	N
5	20241231	130718	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1673	44	2	2.70	26966320	16217	65.38	1630	1675	1630	2115	1141	1629	1662.84	4.76	3437	3437	1735	1682	1631	1578	1527	1656	1552	166	486	500	1140	1	1	33192374	555	4.62	1.03	12	0.05	362.00	1628.00	5150	20240401	-67.51	1527	20241209	9.56	5150	-67.51	20240401	1527	9.56	20241209	5150	-67.51	20240401	1527	9.56	20241209	0.08	N	082210	500	165 억	1580853	N	N	N	N
6	20241231	120717	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1673	44	2	2.70	26966320	16217	65.38	1630	1675	1630	2115	1141	1629	1662.84	4.76	3437	3437	1735	1682	1631	1578	1527	1656	1552	166	486	500	1140	1	1	33192374	555	4.62	1.03	12	0.05	362.00	1628.00	5150	20240401	-67.51	1527	20241209	9.56	5150	-67.51	20240401	1527	9.56	20241209	5150	-67.51	20240401	1527	9.56	20241209	0.08	N	082210	500	165 억	1580853	N	N	N	N
7	20241231	110715	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1673	44	2	2.70	26966320	16217	65.38	1630	1675	1630	2115	1141	1629	1662.84	4.76	3437	3437	1735	1682	1631	1578	1527	1656	1552	166	486	500	1140	1	1	33192374	555	4.62	1.03	12	0.05	362.00	1628.00	5150	20240401	-67.51	1527	20241209	9.56	5150	-67.51	20240401	1527	9.56	20241209	5150	-67.51	20240401	1527	9.56	20241209	0.08	N	082210	500	165 억	1580853	N	N	N	N
8	20241231	100711	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1673	44	2	2.70	26966320	16217	65.38	1630	1675	1630	2115	1141	1629	1662.84	4.76	3437	3437	1735	1682	1631	1578	1527	1656	1552	166	486	500	1140	1	1	33192374	555	4.62	1.03	12	0.05	362.00	1628.00	5150	20240401	-67.51	1527	20241209	9.56	5150	-67.51	20240401	1527	9.56	20241209	5150	-67.51	20240401	1527	9.56	20241209	0.08	N	082210	500	165 억	1580853	N	N	N	N
9	20241231	090719	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1673	44	2	2.70	26966320	16217	65.38	1630	1675	1630	2115	1141	1629	1662.84	4.76	3437	3437	1735	1682	1631	1578	1527	1656	1552	166	486	500	1140	1	1	33192374	555	4.62	1.03	12	0.05	362.00	1628.00	5150	20240401	-67.51	1527	20241209	9.56	5150	-67.51	20240401	1527	9.56	20241209	5150	-67.51	20240401	1527	9.56	20241209	0.08	N	082210	500	165 억	1580853	N	N	N	N
10	20241230	160713	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1673	44	2	2.70	26961301	16214	65.37	1630	1675	1630	2115	1141	1629	1662.84	4.75	0	3437	1735	1682	1631	1578	1527	1656	1552	166	486	500	1140	1	1	33192374	555	4.62	1.03	12	0.05	362.00	1628.00	5150	20240401	-67.51	1527	20241209	9.56	5150	-67.51	20240401	1527	9.56	20241209	5150	-67.51	20240401	1527	9.56	20241209	0.08	N	082210	500	165 억	1577416	N	N	N	N
11	20241230	150717	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1672	43	2	2.64	25760090	15496	62.48	1630	1675	1630	2115	1141	1629	1662.37	4.75	0	3571	1735	1682	1631	1578	1527	1656	1552	166	486	500	1140	1	1	33192374	555	4.62	1.03	12	0.05	362.00	1628.00	5150	20240401	-67.53	1527	20241209	9.50	5150	-67.53	20240401	1527	9.50	20241209	5150	-67.53	20240401	1527	9.50	20241209	0.08	N	082210	500	165 억	1577416	N	N	N	N
12	20241230	140716	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1675	46	2	2.82	24442648	14706	59.29	1630	1675	1630	2115	1141	1629	1662.09	4.75	0	3018	1735	1682	1631	1578	1527	1656	1552	166	486	500	1140	1	1	33192374	556	4.63	1.03	12	0.04	362.00	1628.00	5150	20240401	-67.48	1527	20241209	9.69	5150	-67.48	20240401	1527	9.69	20241209	5150	-67.48	20240401	1527	9.69	20241209	0.08	N	082210	500	165 억	1577416	N	N	N	N
13	20241230	130715	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1675	46	2	2.82	22348848	13454	54.24	1630	1675	1630	2115	1141	1629	1661.13	4.75	0	3018	1735	1682	1631	1578	1527	1656	1552	166	486	500	1140	1	1	33192374	556	4.63	1.03	12	0.04	362.00	1628.00	5150	20240401	-67.48	1527	20241209	9.69	5150	-67.48	20240401	1527	9.69	20241209	5150	-67.48	20240401	1527	9.69	20241209	0.08	N	082210	500	165 억	1577416	N	N	N	N
14	20241230	120713	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1667	38	2	2.33	13458234	8136	32.80	1630	1668	1630	2115	1141	1629	1654.16	4.75	0	1701	1735	1682	1631	1578	1527	1656	1552	166	486	500	1140	1	1	33192374	553	4.60	1.02	12	0.02	362.00	1628.00	5150	20240401	-67.63	1527	20241209	9.17	5150	-67.63	20240401	1527	9.17	20241209	5150	-67.63	20240401	1527	9.17	20241209	0.08	N	082210	500	165 억	1577416	N	N	N	N
15	20241230	110715	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1666	37	2	2.27	7970367	4839	19.51	1630	1668	1630	2115	1141	1629	1647.11	4.75	0	548	1735	1682	1631	1578	1527	1656	1552	166	486	500	1140	1	1	33192374	553	4.60	1.02	12	0.01	362.00	1628.00	5150	20240401	-67.65	1527	20241209	9.10	5150	-67.65	20240401	1527	9.10	20241209	5150	-67.65	20240401	1527	9.10	20241209	0.08	N	082210	500	165 억	1577416	N	N	N	N
16	20241230	100715	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1660	31	2	1.90	6176914	3760	15.16	1630	1660	1630	2115	1141	1629	1642.80	4.75	0	556	1735	1682	1631	1578	1527	1656	1552	166	486	500	1140	1	1	33192374	551	4.59	1.02	12	0.01	362.00	1628.00	5150	20240401	-67.77	1527	20241209	8.71	5150	-67.77	20240401	1527	8.71	20241209	5150	-67.77	20240401	1527	8.71	20241209	0.08	N	082210	500	165 억	1577416	N	N	N	N
17	20241230	090717	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1640	11	2	0.68	2300494	1410	5.68	1630	1640	1630	2115	1141	1629	1631.56	4.75	0	594	1735	1682	1631	1578	1527	1656	1552	166	486	500	1140	1	1	33192374	544	4.53	1.01	12	0.00	362.00	1628.00	5150	20240401	-68.16	1527	20241209	7.40	5150	-68.16	20240401	1527	7.40	20241209	5150	-68.16	20240401	1527	7.40	20241209	0.08	N	082210	500	165 억	1577416	N	N	N	N
18	20241227	160712	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1629	-38	5	-2.28	40551644	24803	88.01	1684	1684	1580	2165	1167	1667	1634.95	4.76	0	-1547	1803	1735	1698	1630	1593	1716	1611	166	498	500	1160	1	1	33192356	541	4.50	1.00	12	0.07	362.00	1628.00	5150	20240401	-68.37	1527	20241209	6.68	5150	-68.37	20240401	1527	6.68	20241209	5150	-68.37	20240401	1527	6.68	20241209	0.08	N	082210	500	165 억	1578963	N	N	N	N
19	20241227	150711	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1622	-45	5	-2.70	29586320	18065	64.10	1684	1684	1580	2165	1167	1667	1637.77	4.76	0	-1321	1803	1735	1698	1630	1593	1716	1611	166	498	500	1160	1	1	33192356	538	4.48	1.00	12	0.05	362.00	1628.00	5150	20240401	-68.50	1527	20241209	6.22	5150	-68.50	20240401	1527	6.22	20241209	5150	-68.50	20240401	1527	6.22	20241209	0.08	N	082210	500	165 억	1578963	N	N	N	N
20	20241227	140713	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1630	-37	5	-2.22	27030948	16492	58.52	1684	1684	1580	2165	1167	1667	1639.03	4.76	0	-1233	1803	1735	1698	1630	1593	1716	1611	166	498	500	1160	1	1	33192356	541	4.50	1.00	12	0.05	362.00	1628.00	5150	20240401	-68.35	1527	20241209	6.75	5150	-68.35	20240401	1527	6.75	20241209	5150	-68.35	20240401	1527	6.75	20241209	0.08	N	082210	500	165 억	1578963	N	N	N	N
21	20241227	130713	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1657	-10	5	-0.60	23605283	14383	51.04	1684	1684	1580	2165	1167	1667	1641.19	4.76	0	-2172	1803	1735	1698	1630	1593	1716	1611	166	498	500	1160	1	1	33192356	550	4.58	1.02	12	0.04	362.00	1628.00	5150	20240401	-67.83	1527	20241209	8.51	5150	-67.83	20240401	1527	8.51	20241209	5150	-67.83	20240401	1527	8.51	20241209	0.08	N	082210	500	165 억	1578963	N	N	N	N
22	20241227	120713	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1621	-46	5	-2.76	23077718	14062	49.90	1684	1684	1580	2165	1167	1667	1641.14	4.76	0	-2280	1803	1735	1698	1630	1593	1716	1611	166	498	500	1160	1	1	33192356	538	4.48	1.00	12	0.04	362.00	1628.00	5150	20240401	-68.52	1527	20241209	6.16	5150	-68.52	20240401	1527	6.16	20241209	5150	-68.52	20240401	1527	6.16	20241209	0.08	N	082210	500	165 억	1578963	N	N	N	N
23	20241227	110711	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1662	-5	5	-0.30	10652865	6403	22.72	1684	1684	1650	2165	1167	1667	1663.73	4.76	0	-3082	1803	1735	1698	1630	1593	1716	1611	166	498	500	1160	1	1	33192356	552	4.59	1.02	12	0.02	362.00	1628.00	5150	20240401	-67.73	1527	20241209	8.84	5150	-67.73	20240401	1527	8.84	20241209	5150	-67.73	20240401	1527	8.84	20241209	0.08	N	082210	500	165 억	1578963	N	N	N	N
24	20241227	100710	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1667	0	3	0.00	7701659	4626	16.42	1684	1684	1650	2165	1167	1667	1664.86	4.76	0	-2101	1803	1735	1698	1630	1593	1716	1611	166	498	500	1160	1	1	33192356	553	4.60	1.02	12	0.01	362.00	1628.00	5150	20240401	-67.63	1527	20241209	9.17	5150	-67.63	20240401	1527	9.17	20241209	5150	-67.63	20240401	1527	9.17	20241209	0.08	N	082210	500	165 억	1578963	N	N	N	N
25	20241227	090714	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1650	-17	5	-1.02	4913414	2952	10.48	1684	1684	1650	2165	1167	1667	1664.44	4.76	0	-2082	1803	1735	1698	1630	1593	1716	1611	166	498	500	1160	1	1	33192356	548	4.56	1.01	12	0.01	362.00	1628.00	5150	20240401	-67.96	1527	20241209	8.06	5150	-67.96	20240401	1527	8.06	20241209	5150	-67.96	20240401	1527	8.06	20241209	0.08	N	082210	500	165 억	1578963	N	N	N	N
26	20241226	160709	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1667	-13	5	-0.77	45693128	27171	147.64	1680	1766	1661	2180	1176	1680	1681.71	4.76	0	-1763	1776	1728	1702	1654	1628	1715	1641	166	500	500	1170	1	1	33192356	553	4.60	1.02	12	0.08	362.00	1628.00	5150	20240401	-67.63	1527	20241209	9.17	5150	-67.63	20240401	1527	9.17	20241209	5150	-67.63	20240401	1527	9.17	20241209	0.08	N	082210	500	165 억	1580726	N	N	N	N
27	20241226	150706	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1663	-17	5	-1.01	42865423	25474	138.42	1680	1766	1661	2180	1176	1680	1682.71	4.76	0	-1582	1776	1728	1702	1654	1628	1715	1641	166	500	500	1170	1	1	33192356	552	4.59	1.02	12	0.08	362.00	1628.00	5150	20240401	-67.71	1527	20241209	8.91	5150	-67.71	20240401	1527	8.91	20241209	5150	-67.71	20240401	1527	8.91	20241209	0.08	N	082210	500	165 억	1580726	N	N	N	N
28	20241226	140705	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1661	-19	5	-1.13	37404172	22199	120.63	1680	1766	1661	2180	1176	1680	1684.95	4.76	0	-859	1776	1728	1702	1654	1628	1715	1641	166	500	500	1170	1	1	33192356	551	4.59	1.02	12	0.07	362.00	1628.00	5150	20240401	-67.75	1527	20241209	8.78	5150	-67.75	20240401	1527	8.78	20241209	5150	-67.75	20240401	1527	8.78	20241209	0.08	N	082210	500	165 억	1580726	N	N	N	N
29	20241226	130707	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1679	-1	5	-0.06	29206839	17281	93.90	1680	1766	1666	2180	1176	1680	1690.11	4.76	0	1178	1776	1728	1702	1654	1628	1715	1641	166	500	500	1170	1	1	33192356	557	4.64	1.03	12	0.05	362.00	1628.00	5150	20240401	-67.40	1527	20241209	9.95	5150	-67.40	20240401	1527	9.95	20241209	5150	-67.40	20240401	1527	9.95	20241209	0.08	N	082210	500	165 억	1580726	N	N	N	N
30	20241226	120704	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1670	-10	5	-0.60	26122466	15439	83.89	1680	1766	1666	2180	1176	1680	1691.98	4.76	0	460	1776	1728	1702	1654	1628	1715	1641	166	500	500	1170	1	1	33192356	554	4.61	1.03	12	0.05	362.00	1628.00	5150	20240401	-67.57	1527	20241209	9.36	5150	-67.57	20240401	1527	9.36	20241209	5150	-67.57	20240401	1527	9.36	20241209	0.08	N	082210	500	165 억	1580726	N	N	N	N
31	20241226	110705	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1677	-3	5	-0.18	23357859	13784	74.90	1680	1766	1666	2180	1176	1680	1694.56	4.76	0	226	1776	1728	1702	1654	1628	1715	1641	166	500	500	1170	1	1	33192356	557	4.63	1.03	12	0.04	362.00	1628.00	5150	20240401	-67.44	1527	20241209	9.82	5150	-67.44	20240401	1527	9.82	20241209	5150	-67.44	20240401	1527	9.82	20241209	0.08	N	082210	500	165 억	1580726	N	N	N	N
32	20241226	100706	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1670	-10	5	-0.60	20768139	12235	66.48	1680	1766	1666	2180	1176	1680	1697.44	4.76	0	184	1776	1728	1702	1654	1628	1715	1641	166	500	500	1170	1	1	33192356	554	4.61	1.03	12	0.04	362.00	1628.00	5150	20240401	-67.57	1527	20241209	9.36	5150	-67.57	20240401	1527	9.36	20241209	5150	-67.57	20240401	1527	9.36	20241209	0.08	N	082210	500	165 억	1580726	N	N	N	N
33	20241226	090708	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1681	1	2	0.06	4854723	2890	15.70	1680	1700	1666	2180	1176	1680	1679.83	4.76	0	-268	1776	1728	1702	1654	1628	1715	1641	166	500	500	1170	1	1	33192356	558	4.64	1.03	12	0.01	362.00	1628.00	5150	20240401	-67.36	1527	20241209	10.09	5150	-67.36	20240401	1527	10.09	20241209	5150	-67.36	20240401	1527	10.09	20241209	0.08	N	082210	500	165 억	1580726	N	N	N	N
34	20241224	160706	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1680	-27	5	-1.58	30182958	17744	117.80	1749	1750	1676	2215	1195	1707	1701.02	4.77	0	-2395	1835	1771	1739	1675	1643	1755	1659	166	508	500	1190	1	1	33192356	558	4.64	1.03	12	0.05	362.00	1628.00	5150	20240401	-67.38	1527	20241209	10.02	5150	-67.38	20240401	1527	10.02	20241209	5150	-67.38	20240401	1527	10.02	20241209	0.09	N	082210	500	165 억	1583121	N	N	N	N
35	20241224	150706	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1680	-27	5	-1.58	28667293	16843	111.82	1749	1750	1676	2215	1195	1707	1702.03	4.77	0	-2173	1835	1771	1739	1675	1643	1755	1659	166	508	500	1190	1	1	33192356	558	4.64	1.03	12	0.05	362.00	1628.00	5150	20240401	-67.38	1527	20241209	10.02	5150	-67.38	20240401	1527	10.02	20241209	5150	-67.38	20240401	1527	10.02	20241209	0.09	N	082210	500	165 억	1583121	N	N	N	N
36	20241224	140704	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1700	-7	5	-0.41	27942666	16414	108.97	1749	1750	1676	2215	1195	1707	1702.37	4.77	0	-2000	1835	1771	1739	1675	1643	1755	1659	166	508	500	1190	1	1	33192356	564	4.70	1.04	12	0.05	362.00	1628.00	5150	20240401	-66.99	1527	20241209	11.33	5150	-66.99	20240401	1527	11.33	20241209	5150	-66.99	20240401	1527	11.33	20241209	0.09	N	082210	500	165 억	1583121	N	N	N	N
37	20241224	130705	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1692	-15	5	-0.88	12982464	7571	50.26	1749	1750	1690	2215	1195	1707	1714.76	4.77	0	-2165	1835	1771	1739	1675	1643	1755	1659	166	508	500	1190	1	1	33192356	562	4.67	1.04	12	0.02	362.00	1628.00	5150	20240401	-67.15	1527	20241209	10.81	5150	-67.15	20240401	1527	10.81	20241209	5150	-67.15	20240401	1527	10.81	20241209	0.09	N	082210	500	165 억	1583121	N	N	N	N
38	20241224	120705	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1705	-2	5	-0.12	11623915	6770	44.94	1749	1750	1690	2215	1195	1707	1716.97	4.77	0	-2383	1835	1771	1739	1675	1643	1755	1659	166	508	500	1190	1	1	33192356	566	4.71	1.05	12	0.02	362.00	1628.00	5150	20240401	-66.89	1527	20241209	11.66	5150	-66.89	20240401	1527	11.66	20241209	5150	-66.89	20240401	1527	11.66	20241209	0.09	N	082210	500	165 억	1583121	N	N	N	N
39	20241224	110706	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1706	-1	5	-0.06	10226796	5950	39.50	1749	1750	1690	2215	1195	1707	1718.79	4.77	0	-1892	1835	1771	1739	1675	1643	1755	1659	166	508	500	1190	1	1	33192356	566	4.71	1.05	12	0.02	362.00	1628.00	5150	20240401	-66.87	1527	20241209	11.72	5150	-66.87	20240401	1527	11.72	20241209	5150	-66.87	20240401	1527	11.72	20241209	0.09	N	082210	500	165 억	1583121	N	N	N	N
40	20241224	100705	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1719	12	2	0.70	3897137	2240	14.87	1749	1750	1719	2215	1195	1707	1739.79	4.77	0	-2050	1835	1771	1739	1675	1643	1755	1659	166	508	500	1190	1	1	33192356	571	4.75	1.06	12	0.01	362.00	1628.00	5150	20240401	-66.62	1527	20241209	12.57	5150	-66.62	20240401	1527	12.57	20241209	5150	-66.62	20240401	1527	12.57	20241209	0.09	N	082210	500	165 억	1583121	N	N	N	N
41	20241224	090708	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1746	39	2	2.28	869433	498	3.31	1749	1750	1737	2215	1195	1707	1745.85	4.77	0	-448	1835	1771	1739	1675	1643	1755	1659	166	508	500	1190	1	1	33192356	580	4.82	1.07	12	0.00	362.00	1628.00	5150	20240401	-66.10	1527	20241209	14.34	5150	-66.10	20240401	1527	14.34	20241209	5150	-66.10	20240401	1527	14.34	20241209	0.09	N	082210	500	165 억	1583121	N	N	N	N
42	20241223	160659	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1707	0	3	0.00	25984765	15063	32.74	1803	1803	1707	2215	1195	1707	1725.11	4.76	0	3339	1869	1787	1747	1665	1625	1768	1646	166	508	500	1190	1	1	33192356	567	4.72	1.05	12	0.05	362.00	1628.00	5150	20240401	-66.85	1527	20241209	11.79	5150	-66.85	20240401	1527	11.79	20241209	5150	-66.85	20240401	1527	11.79	20241209	0.09	N	082210	500	165 억	1579782	N	N	N	N
43	20241223	150704	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1721	14	2	0.82	19311962	11167	24.28	1803	1803	1709	2215	1195	1707	1729.38	4.76	0	4080	1869	1787	1747	1665	1625	1768	1646	166	508	500	1190	1	1	33192356	571	4.75	1.06	12	0.03	362.00	1628.00	5150	20240401	-66.58	1527	20241209	12.70	5150	-66.58	20240401	1527	12.70	20241209	5150	-66.58	20240401	1527	12.70	20241209	0.09	N	082210	500	165 억	1579782	N	N	N	N
44	20241223	140700	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1733	26	2	1.52	17629651	10191	22.15	1803	1803	1709	2215	1195	1707	1729.92	4.76	0	4186	1869	1787	1747	1665	1625	1768	1646	166	508	500	1190	1	1	33192356	575	4.79	1.06	12	0.03	362.00	1628.00	5150	20240401	-66.35	1527	20241209	13.49	5150	-66.35	20240401	1527	13.49	20241209	5150	-66.35	20240401	1527	13.49	20241209	0.09	N	082210	500	165 억	1579782	N	N	N	N
45	20241223	130700	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1739	32	2	1.87	12149490	7005	15.23	1803	1803	1709	2215	1195	1707	1734.40	4.76	0	2732	1869	1787	1747	1665	1625	1768	1646	166	508	500	1190	1	1	33192356	577	4.80	1.07	12	0.02	362.00	1628.00	5150	20240401	-66.23	1527	20241209	13.88	5150	-66.23	20240401	1527	13.88	20241209	5150	-66.23	20240401	1527	13.88	20241209	0.09	N	082210	500	165 억	1579782	N	N	N	N
46	20241223	120701	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1739	32	2	1.87	12069761	6959	15.13	1803	1803	1709	2215	1195	1707	1734.41	4.76	0	2745	1869	1787	1747	1665	1625	1768	1646	166	508	500	1190	1	1	33192356	577	4.80	1.07	12	0.02	362.00	1628.00	5150	20240401	-66.23	1527	20241209	13.88	5150	-66.23	20240401	1527	13.88	20241209	5150	-66.23	20240401	1527	13.88	20241209	0.09	N	082210	500	165 억	1579782	N	N	N	N
47	20241223	110700	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1745	38	2	2.23	11668020	6726	14.62	1803	1803	1709	2215	1195	1707	1734.76	4.76	0	2722	1869	1787	1747	1665	1625	1768	1646	166	508	500	1190	1	1	33192356	579	4.82	1.07	12	0.02	362.00	1628.00	5150	20240401	-66.12	1527	20241209	14.28	5150	-66.12	20240401	1527	14.28	20241209	5150	-66.12	20240401	1527	14.28	20241209	0.09	N	082210	500	165 억	1579782	N	N	N	N
48	20241223	100655	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1747	40	2	2.34	5695073	3262	7.09	1803	1803	1709	2215	1195	1707	1745.88	4.76	0	276	1869	1787	1747	1665	1625	1768	1646	166	508	500	1190	1	1	33192356	580	4.83	1.07	12	0.01	362.00	1628.00	5150	20240401	-66.08	1527	20241209	14.41	5150	-66.08	20240401	1527	14.41	20241209	5150	-66.08	20240401	1527	14.41	20241209	0.09	N	082210	500	165 억	1579782	N	N	N	N
49	20241223	090659	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1712	5	2	0.29	2341276	1327	2.88	1803	1803	1712	2215	1195	1707	1764.34	4.76	0	645	1869	1787	1747	1665	1625	1768	1646	166	508	500	1190	1	1	33192356	568	4.73	1.05	12	0.00	362.00	1628.00	5150	20240401	-66.76	1527	20241209	12.12	5150	-66.76	20240401	1527	12.12	20241209	5150	-66.76	20240401	1527	12.12	20241209	0.09	N	082210	500	165 억	1579782	N	N	N	N
50	20241220	160656	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1707	-90	5	-5.01	78190193	44514	118.56	1788	1829	1707	2335	1258	1797	1756.53	4.80	0	-14638	1843	1819	1777	1753	1711	1832	1766	166	538	500	1250	1	1	33192356	567	4.72	1.05	12	0.13	362.00	1628.00	5150	20240401	-66.85	1527	20241209	11.79	5150	-66.85	20240401	1527	11.79	20241209	5150	-66.85	20240401	1527	11.79	20241209	0.10	N	082210	500	165 억	1594458	N	N	N	N
51	20241220	150659	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1715	-82	5	-4.56	70954533	40282	107.29	1788	1829	1710	2335	1258	1797	1761.45	4.80	0	-14757	1843	1819	1777	1753	1711	1832	1766	166	538	500	1250	1	1	33192356	569	4.74	1.05	12	0.12	362.00	1628.00	5150	20240401	-66.70	1527	20241209	12.31	5150	-66.70	20240401	1527	12.31	20241209	5150	-66.70	20240401	1527	12.31	20241209	0.10	N	082210	500	165 억	1594458	N	N	N	N
52	20241220	140657	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1763	-34	5	-1.89	64048413	36264	96.59	1788	1829	1724	2335	1258	1797	1766.17	4.80	0	-15414	1843	1819	1777	1753	1711	1832	1766	166	538	500	1250	1	1	33192356	585	4.87	1.08	12	0.11	362.00	1628.00	5150	20240401	-65.77	1527	20241209	15.46	5150	-65.77	20240401	1527	15.46	20241209	5150	-65.77	20240401	1527	15.46	20241209	0.10	N	082210	500	165 억	1594458	N	N	N	N
53	20241220	130656	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1726	-71	5	-3.95	52623144	29721	79.16	1788	1829	1725	2335	1258	1797	1770.57	4.80	0	-13093	1843	1819	1777	1753	1711	1832	1766	166	538	500	1250	1	1	33192356	573	4.77	1.06	12	0.09	362.00	1628.00	5150	20240401	-66.49	1527	20241209	13.03	5150	-66.49	20240401	1527	13.03	20241209	5150	-66.49	20240401	1527	13.03	20241209	0.10	N	082210	500	165 억	1594458	N	N	N	N
54	20241220	120655	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1763	-34	5	-1.89	38155157	21418	57.05	1788	1829	1742	2335	1258	1797	1781.45	4.80	0	-6679	1843	1819	1777	1753	1711	1832	1766	166	538	500	1250	1	1	33192356	585	4.87	1.08	12	0.06	362.00	1628.00	5150	20240401	-65.77	1527	20241209	15.46	5150	-65.77	20240401	1527	15.46	20241209	5150	-65.77	20240401	1527	15.46	20241209	0.10	N	082210	500	165 억	1594458	N	N	N	N
55	20241220	110656	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1747	-50	5	-2.78	37498533	21043	56.05	1788	1829	1742	2335	1258	1797	1782.00	4.80	0	-6451	1843	1819	1777	1753	1711	1832	1766	166	538	500	1250	1	1	33192356	580	4.83	1.07	12	0.06	362.00	1628.00	5150	20240401	-66.08	1527	20241209	14.41	5150	-66.08	20240401	1527	14.41	20241209	5150	-66.08	20240401	1527	14.41	20241209	0.10	N	082210	500	165 억	1594458	N	N	N	N
56	20241220	100657	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1762	-35	5	-1.95	29369995	16433	43.77	1788	1829	1742	2335	1258	1797	1787.26	4.80	0	-6554	1843	1819	1777	1753	1711	1832	1766	166	538	500	1250	1	1	33192356	585	4.87	1.08	12	0.05	362.00	1628.00	5150	20240401	-65.79	1527	20241209	15.39	5150	-65.79	20240401	1527	15.39	20241209	5150	-65.79	20240401	1527	15.39	20241209	0.10	N	082210	500	165 억	1594458	N	N	N	N
57	20241220	090658	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1820	23	2	1.28	3286746	1829	4.87	1788	1829	1777	2335	1258	1797	1797.02	4.80	0	-1218	1843	1819	1777	1753	1711	1832	1766	166	538	500	1250	1	1	33192356	604	5.03	1.12	12	0.01	362.00	1628.00	5150	20240401	-64.66	1527	20241209	19.19	5150	-64.66	20240401	1527	19.19	20241209	5150	-64.66	20240401	1527	19.19	20241209	0.10	N	082210	500	165 억	1594458	N	N	N	N
58	20241219	160655	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1797	-14	5	-0.77	66434061	37545	15.04	1736	1801	1735	2350	1268	1811	1769.45	4.83	0	-9603	2007	1909	1823	1725	1639	1958	1774	166	539	500	1260	1	1	33192356	596	4.96	1.10	12	0.11	362.00	1628.00	5150	20240401	-65.11	1527	20241209	17.68	5150	-65.11	20240401	1527	17.68	20241209	5150	-65.11	20240401	1527	17.68	20241209	0.10	N	082210	500	165 억	1603791	N	N	N	N
59	20241219	150653	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1799	-12	5	-0.66	63229234	35762	14.33	1736	1801	1735	2350	1268	1811	1768.06	4.83	0	-8662	2007	1909	1823	1725	1639	1958	1774	166	539	500	1260	1	1	33192356	597	4.97	1.11	12	0.11	362.00	1628.00	5150	20240401	-65.07	1527	20241209	17.81	5150	-65.07	20240401	1527	17.81	20241209	5150	-65.07	20240401	1527	17.81	20241209	0.10	N	082210	500	165 억	1603791	N	N	N	N
60	20241219	140655	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1796	-15	5	-0.83	47609022	27059	10.84	1736	1796	1735	2350	1268	1811	1759.45	4.83	0	-7584	2007	1909	1823	1725	1639	1958	1774	166	539	500	1260	1	1	33192356	596	4.96	1.10	12	0.08	362.00	1628.00	5150	20240401	-65.13	1527	20241209	17.62	5150	-65.13	20240401	1527	17.62	20241209	5150	-65.13	20240401	1527	17.62	20241209	0.10	N	082210	500	165 억	1603791	N	N	N	N
61	20241219	130654	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1794	-17	5	-0.94	43139227	24538	9.83	1736	1794	1735	2350	1268	1811	1758.06	4.83	0	-7084	2007	1909	1823	1725	1639	1958	1774	166	539	500	1260	1	1	33192356	595	4.96	1.10	12	0.07	362.00	1628.00	5150	20240401	-65.17	1527	20241209	17.49	5150	-65.17	20240401	1527	17.49	20241209	5150	-65.17	20240401	1527	17.49	20241209	0.10	N	082210	500	165 억	1603791	N	N	N	N
62	20241219	120656	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1764	-47	5	-2.60	34405668	19630	7.87	1736	1788	1735	2350	1268	1811	1752.71	4.83	0	-5247	2007	1909	1823	1725	1639	1958	1774	166	539	500	1260	1	1	33192356	586	4.87	1.08	12	0.06	362.00	1628.00	5150	20240401	-65.75	1527	20241209	15.52	5150	-65.75	20240401	1527	15.52	20241209	5150	-65.75	20240401	1527	15.52	20241209	0.10	N	082210	500	165 억	1603791	N	N	N	N
63	20241219	110653	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1759	-52	5	-2.87	31461452	17949	7.19	1736	1788	1735	2350	1268	1811	1752.82	4.83	0	-4546	2007	1909	1823	1725	1639	1958	1774	166	539	500	1260	1	1	33192356	584	4.86	1.08	12	0.05	362.00	1628.00	5150	20240401	-65.84	1527	20241209	15.19	5150	-65.84	20240401	1527	15.19	20241209	5150	-65.84	20240401	1527	15.19	20241209	0.10	N	082210	500	165 억	1603791	N	N	N	N
64	20241219	100646	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1759	-52	5	-2.87	26758904	15273	6.12	1736	1788	1735	2350	1268	1811	1752.04	4.83	0	-3966	2007	1909	1823	1725	1639	1958	1774	166	539	500	1260	1	1	33192356	584	4.86	1.08	12	0.05	362.00	1628.00	5150	20240401	-65.84	1527	20241209	15.19	5150	-65.84	20240401	1527	15.19	20241209	5150	-65.84	20240401	1527	15.19	20241209	0.10	N	082210	500	165 억	1603791	N	N	N	N
65	20241219	090655	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1781	-30	5	-1.66	15252102	8752	3.51	1736	1788	1735	2350	1268	1811	1742.70	4.83	0	1381	2007	1909	1823	1725	1639	1958	1774	166	539	500	1260	1	1	33192356	591	4.92	1.09	12	0.03	362.00	1628.00	5150	20240401	-65.42	1527	20241209	16.63	5150	-65.42	20240401	1527	16.63	20241209	5150	-65.42	20240401	1527	16.63	20241209	0.10	N	082210	500	165 억	1603791	N	N	N	N
66	20241218	160651	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1811	88	2	5.11	448474577	248560	869.58	1749	1921	1737	2235	1207	1723	1804.29	4.83	0	909	1770	1746	1710	1686	1650	1728	1668	166	512	500	1200	1	1	33192356	601	5.00	1.11	12	0.75	362.00	1628.00	5150	20240401	-64.83	1527	20241209	18.60	5150	-64.83	20240401	1527	18.60	20241209	5150	-64.83	20240401	1527	18.60	20241209	0.09	N	082210	500	165 억	1603113	N	N	N	N
67	20241218	150655	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1795	72	2	4.18	436163094	241738	845.71	1749	1921	1737	2235	1207	1723	1804.28	4.83	0	1199	1770	1746	1710	1686	1650	1728	1668	166	512	500	1200	1	1	33192356	596	4.96	1.10	12	0.73	362.00	1628.00	5150	20240401	-65.15	1527	20241209	17.55	5150	-65.15	20240401	1527	17.55	20241209	5150	-65.15	20240401	1527	17.55	20241209	0.09	N	082210	500	165 억	1603113	N	N	N	N
68	20241218	140652	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1797	74	2	4.29	421315095	233455	816.73	1749	1921	1737	2235	1207	1723	1804.70	4.83	0	700	1770	1746	1710	1686	1650	1728	1668	166	512	500	1200	1	1	33192356	596	4.96	1.10	12	0.70	362.00	1628.00	5150	20240401	-65.11	1527	20241209	17.68	5150	-65.11	20240401	1527	17.68	20241209	5150	-65.11	20240401	1527	17.68	20241209	0.09	N	082210	500	165 억	1603113	N	N	N	N
69	20241218	130654	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1820	97	2	5.63	410034134	227225	794.94	1749	1921	1737	2235	1207	1723	1804.53	4.83	0	-65	1770	1746	1710	1686	1650	1728	1668	166	512	500	1200	1	1	33192356	604	5.03	1.12	12	0.68	362.00	1628.00	5150	20240401	-64.66	1527	20241209	19.19	5150	-64.66	20240401	1527	19.19	20241209	5150	-64.66	20240401	1527	19.19	20241209	0.09	N	082210	500	165 억	1603113	N	N	N	N
70	20241218	120645	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1810	87	2	5.05	389317113	215811	755.01	1749	1921	1737	2235	1207	1723	1803.97	4.83	0	1535	1770	1746	1710	1686	1650	1728	1668	166	512	500	1200	1	1	33192356	601	5.00	1.11	12	0.65	362.00	1628.00	5150	20240401	-64.85	1527	20241209	18.53	5150	-64.85	20240401	1527	18.53	20241209	5150	-64.85	20240401	1527	18.53	20241209	0.09	N	082210	500	165 억	1603113	N	N	N	N
71	20241218	110653	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1792	69	2	4.00	350416833	194103	679.06	1749	1921	1737	2235	1207	1723	1805.31	4.83	0	-7293	1770	1746	1710	1686	1650	1728	1668	166	512	500	1200	1	1	33192356	595	4.95	1.10	12	0.58	362.00	1628.00	5150	20240401	-65.20	1527	20241209	17.35	5150	-65.20	20240401	1527	17.35	20241209	5150	-65.20	20240401	1527	17.35	20241209	0.09	N	082210	500	165 억	1603113	N	N	N	N
72	20241218	100653	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1780	57	2	3.31	333935647	184904	646.88	1749	1921	1737	2235	1207	1723	1805.99	4.83	0	-4669	1770	1746	1710	1686	1650	1728	1668	166	512	500	1200	1	1	33192356	591	4.92	1.09	12	0.56	362.00	1628.00	5150	20240401	-65.44	1527	20241209	16.57	5150	-65.44	20240401	1527	16.57	20241209	5150	-65.44	20240401	1527	16.57	20241209	0.09	N	082210	500	165 억	1603113	N	N	N	N
73	20241218	090655	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1749	26	2	1.51	10565717	6032	21.10	1749	1780	1747	2235	1207	1723	1751.61	4.83	0	425	1770	1746	1710	1686	1650	1728	1668	166	512	500	1200	1	1	33192356	581	4.83	1.07	12	0.02	362.00	1628.00	5150	20240401	-66.04	1527	20241209	14.54	5150	-66.04	20240401	1527	14.54	20241209	5150	-66.04	20240401	1527	14.54	20241209	0.09	N	082210	500	165 억	1603113	N	N	N	N
74	20241217	160649	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1723	-6	5	-0.35	48982616	28584	51.64	1734	1734	1674	2245	1211	1729	1713.62	4.83	0	536	1752	1740	1717	1705	1682	1746	1711	166	516	500	1210	1	1	33192356	572	4.76	1.06	12	0.09	362.00	1628.00	5150	20240401	-66.54	1527	20241209	12.84	5150	-66.54	20240401	1527	12.84	20241209	5150	-66.54	20240401	1527	12.84	20241209	0.10	N	082210	500	165 억	1602577	N	N	N	N
75	20241217	150652	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1717	-12	5	-0.69	46787640	27306	49.33	1734	1734	1674	2245	1211	1729	1713.46	4.83	0	543	1752	1740	1717	1705	1682	1746	1711	166	516	500	1210	1	1	33192356	570	4.74	1.05	12	0.08	362.00	1628.00	5150	20240401	-66.66	1527	20241209	12.44	5150	-66.66	20240401	1527	12.44	20241209	5150	-66.66	20240401	1527	12.44	20241209	0.10	N	082210	500	165 억	1602577	N	N	N	N
76	20241217	140651	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1723	-6	5	-0.35	43230498	25230	45.58	1734	1734	1674	2245	1211	1729	1713.46	4.83	0	233	1752	1740	1717	1705	1682	1746	1711	166	516	500	1210	1	1	33192356	572	4.76	1.06	12	0.08	362.00	1628.00	5150	20240401	-66.54	1527	20241209	12.84	5150	-66.54	20240401	1527	12.84	20241209	5150	-66.54	20240401	1527	12.84	20241209	0.10	N	082210	500	165 억	1602577	N	N	N	N
77	20241217	130640	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1722	-7	5	-0.40	36534592	21326	38.53	1734	1734	1674	2245	1211	1729	1713.15	4.83	0	-891	1752	1740	1717	1705	1682	1746	1711	166	516	500	1210	1	1	33192356	572	4.76	1.06	12	0.06	362.00	1628.00	5150	20240401	-66.56	1527	20241209	12.77	5150	-66.56	20240401	1527	12.77	20241209	5150	-66.56	20240401	1527	12.77	20241209	0.10	N	082210	500	165 억	1602577	N	N	N	N
78	20241217	120638	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1713	-16	5	-0.93	13717276	8007	14.47	1734	1734	1674	2245	1211	1729	1713.16	4.83	0	-694	1752	1740	1717	1705	1682	1746	1711	166	516	500	1210	1	1	33192356	569	4.73	1.05	12	0.02	362.00	1628.00	5150	20240401	-66.74	1527	20241209	12.18	5150	-66.74	20240401	1527	12.18	20241209	5150	-66.74	20240401	1527	12.18	20241209	0.10	N	082210	500	165 억	1602577	N	N	N	N
79	20241217	110640	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1715	-14	5	-0.81	4559582	2667	4.82	1734	1734	1674	2245	1211	1729	1709.63	4.83	0	178	1752	1740	1717	1705	1682	1746	1711	166	516	500	1210	1	1	33192356	569	4.74	1.05	12	0.01	362.00	1628.00	5150	20240401	-66.70	1527	20241209	12.31	5150	-66.70	20240401	1527	12.31	20241209	5150	-66.70	20240401	1527	12.31	20241209	0.10	N	082210	500	165 억	1602577	N	N	N	N
80	20241217	100643	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1727	-2	5	-0.12	3203774	1875	3.39	1734	1734	1674	2245	1211	1729	1708.68	4.83	0	246	1752	1740	1717	1705	1682	1746	1711	166	516	500	1210	1	1	33192356	573	4.77	1.06	12	0.01	362.00	1628.00	5150	20240401	-66.47	1527	20241209	13.10	5150	-66.47	20240401	1527	13.10	20241209	5150	-66.47	20240401	1527	13.10	20241209	0.10	N	082210	500	165 억	1602577	N	N	N	N
81	20241217	090650	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1732	3	2	0.17	248006	146	0.26	1734	1734	1674	2245	1211	1729	1698.67	4.83	0	35	1752	1740	1717	1705	1682	1746	1711	166	516	500	1210	1	1	33192356	575	4.78	1.06	12	0.00	362.00	1628.00	5150	20240401	-66.37	1527	20241209	13.43	5150	-66.37	20240401	1527	13.43	20241209	5150	-66.37	20240401	1527	13.43	20241209	0.10	N	082210	500	165 억	1602577	N	N	N	N
82	20241216	160643	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1729	35	2	2.07	95104443	55348	212.10	1694	1729	1694	2200	1186	1694	1718.28	4.82	0	3571	1761	1727	1688	1654	1615	1744	1671	166	506	500	1180	1	1	33192356	574	4.78	1.06	12	0.17	362.00	1628.00	5150	20240401	-66.43	1527	20241209	13.23	5150	-66.43	20240401	1527	13.23	20241209	5150	-66.43	20240401	1527	13.23	20241209	0.10	N	082210	500	165 억	1599006	N	N	N	N
83	20241216	150651	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1725	31	2	1.83	63902768	37276	142.85	1694	1725	1694	2200	1186	1694	1714.31	4.82	0	3441	1761	1727	1688	1654	1615	1744	1671	166	506	500	1180	1	1	33192356	573	4.77	1.06	12	0.11	362.00	1628.00	5150	20240401	-66.50	1527	20241209	12.97	5150	-66.50	20240401	1527	12.97	20241209	5150	-66.50	20240401	1527	12.97	20241209	0.10	N	082210	500	165 억	1599006	N	N	N	N
84	20241216	140650	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1720	26	2	1.53	47451416	27700	106.15	1694	1720	1694	2200	1186	1694	1713.05	4.82	0	3157	1761	1727	1688	1654	1615	1744	1671	166	506	500	1180	1	1	33192356	571	4.75	1.06	12	0.08	362.00	1628.00	5150	20240401	-66.60	1527	20241209	12.64	5150	-66.60	20240401	1527	12.64	20241209	5150	-66.60	20240401	1527	12.64	20241209	0.10	N	082210	500	165 억	1599006	N	N	N	N
85	20241216	130651	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1715	21	2	1.24	36745670	21459	82.23	1694	1720	1694	2200	1186	1694	1712.37	4.82	0	1906	1761	1727	1688	1654	1615	1744	1671	166	506	500	1180	1	1	33192356	569	4.74	1.05	12	0.06	362.00	1628.00	5150	20240401	-66.70	1527	20241209	12.31	5150	-66.70	20240401	1527	12.31	20241209	5150	-66.70	20240401	1527	12.31	20241209	0.10	N	082210	500	165 억	1599006	N	N	N	N
86	20241216	120651	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1710	16	2	0.94	28775364	16794	64.36	1694	1720	1694	2200	1186	1694	1713.43	4.82	0	499	1761	1727	1688	1654	1615	1744	1671	166	506	500	1180	1	1	33192356	568	4.72	1.05	12	0.05	362.00	1628.00	5150	20240401	-66.80	1527	20241209	11.98	5150	-66.80	20240401	1527	11.98	20241209	5150	-66.80	20240401	1527	11.98	20241209	0.10	N	082210	500	165 억	1599006	N	N	N	N
87	20241216	110650	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1710	16	2	0.94	16389754	9565	36.65	1694	1720	1694	2200	1186	1694	1713.51	4.82	0	174	1761	1727	1688	1654	1615	1744	1671	166	506	500	1180	1	1	33192356	568	4.72	1.05	12	0.03	362.00	1628.00	5150	20240401	-66.80	1527	20241209	11.98	5150	-66.80	20240401	1527	11.98	20241209	5150	-66.80	20240401	1527	11.98	20241209	0.10	N	082210	500	165 억	1599006	N	N	N	N
88	20241216	100651	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1718	24	2	1.42	9563056	5575	21.36	1694	1720	1694	2200	1186	1694	1715.35	4.82	0	-334	1761	1727	1688	1654	1615	1744	1671	166	506	500	1180	1	1	33192356	570	4.75	1.06	12	0.02	362.00	1628.00	5150	20240401	-66.64	1527	20241209	12.51	5150	-66.64	20240401	1527	12.51	20241209	5150	-66.64	20240401	1527	12.51	20241209	0.10	N	082210	500	165 억	1599006	N	N	N	N
89	20241216	090651	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1695	1	2	0.06	281913	166	0.64	1694	1715	1694	2200	1186	1694	1698.27	4.82	0	125	1761	1727	1688	1654	1615	1744	1671	166	506	500	1180	1	1	33192356	563	4.68	1.04	12	0.00	362.00	1628.00	5150	20240401	-67.09	1527	20241209	11.00	5150	-67.09	20240401	1527	11.00	20241209	5150	-67.09	20240401	1527	11.00	20241209	0.10	N	082210	500	165 억	1599006	N	N	N	N
90	20241213	160644	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1694	34	2	2.05	44096144	26090	71.33	1660	1722	1649	2155	1162	1660	1690.16	4.82	0	-2277	1674	1667	1653	1646	1632	1670	1649	166	495	500	1160	1	1	33192356	562	4.68	1.04	12	0.08	362.00	1628.00	5150	20240401	-67.11	1527	20241209	10.94	5150	-67.11	20240401	1527	10.94	20241209	5150	-67.11	20240401	1527	10.94	20241209	0.09	N	082210	500	165 억	1601283	N	N	N	N
91	20241213	150649	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1694	34	2	2.05	41777358	24721	67.59	1660	1722	1649	2155	1162	1660	1689.95	4.82	0	-2475	1674	1667	1653	1646	1632	1670	1649	166	495	500	1160	1	1	33192356	562	4.68	1.04	12	0.07	362.00	1628.00	5150	20240401	-67.11	1527	20241209	10.94	5150	-67.11	20240401	1527	10.94	20241209	5150	-67.11	20240401	1527	10.94	20241209	0.09	N	082210	500	165 억	1601283	N	N	N	N
92	20241213	140650	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1693	33	2	1.99	40705193	24088	65.86	1660	1722	1649	2155	1162	1660	1689.85	4.82	0	-2481	1674	1667	1653	1646	1632	1670	1649	166	495	500	1160	1	1	33192356	562	4.68	1.04	12	0.07	362.00	1628.00	5150	20240401	-67.13	1527	20241209	10.87	5150	-67.13	20240401	1527	10.87	20241209	5150	-67.13	20240401	1527	10.87	20241209	0.09	N	082210	500	165 억	1601283	N	N	N	N
93	20241213	130649	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1696	36	2	2.17	39429642	23334	63.79	1660	1722	1649	2155	1162	1660	1689.79	4.82	0	-2503	1674	1667	1653	1646	1632	1670	1649	166	495	500	1160	1	1	33192356	563	4.69	1.04	12	0.07	362.00	1628.00	5150	20240401	-67.07	1527	20241209	11.07	5150	-67.07	20240401	1527	11.07	20241209	5150	-67.07	20240401	1527	11.07	20241209	0.09	N	082210	500	165 억	1601283	N	N	N	N
94	20241213	120650	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1690	30	2	1.81	31586985	18704	51.14	1660	1722	1649	2155	1162	1660	1688.78	4.82	0	-2220	1674	1667	1653	1646	1632	1670	1649	166	495	500	1160	1	1	33192356	561	4.67	1.04	12	0.06	362.00	1628.00	5150	20240401	-67.18	1527	20241209	10.67	5150	-67.18	20240401	1527	10.67	20241209	5150	-67.18	20240401	1527	10.67	20241209	0.09	N	082210	500	165 억	1601283	N	N	N	N
95	20241213	110647	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1690	30	2	1.81	19016905	11260	30.78	1660	1722	1649	2155	1162	1660	1688.89	4.82	0	-1775	1674	1667	1653	1646	1632	1670	1649	166	495	500	1160	1	1	33192356	561	4.67	1.04	12	0.03	362.00	1628.00	5150	20240401	-67.18	1527	20241209	10.67	5150	-67.18	20240401	1527	10.67	20241209	5150	-67.18	20240401	1527	10.67	20241209	0.09	N	082210	500	165 억	1601283	N	N	N	N
96	20241213	100646	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1710	50	2	3.01	15852039	9393	25.68	1660	1722	1649	2155	1162	1660	1687.64	4.82	0	-1992	1674	1667	1653	1646	1632	1670	1649	166	495	500	1160	1	1	33192356	568	4.72	1.05	12	0.03	362.00	1628.00	5150	20240401	-66.80	1527	20241209	11.98	5150	-66.80	20240401	1527	11.98	20241209	5150	-66.80	20240401	1527	11.98	20241209	0.09	N	082210	500	165 억	1601283	N	N	N	N
97	20241213	090649	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1684	24	2	1.45	6079144	3642	9.96	1660	1684	1649	2155	1162	1660	1669.18	4.82	0	60	1674	1667	1653	1646	1632	1670	1649	166	495	500	1160	1	1	33192356	559	4.65	1.03	12	0.01	362.00	1628.00	5150	20240401	-67.30	1527	20241209	10.28	5150	-67.30	20240401	1527	10.28	20241209	5150	-67.30	20240401	1527	10.28	20241209	0.09	N	082210	500	165 억	1601283	N	N	N	N
98	20241212	160652	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1660	21	2	1.28	60256486	36577	73.00	1640	1660	1639	2130	1148	1639	1647.38	4.81	0	4051	1673	1656	1633	1616	1593	1664	1624	166	491	500	1140	1	1	33192356	551	4.59	1.02	12	0.11	362.00	1628.00	5150	20240401	-67.77	1527	20241209	8.71	5150	-67.77	20240401	1527	8.71	20241209	5150	-67.77	20240401	1527	8.71	20241209	0.08	N	082210	500	165 억	1597232	N	N	N	N
99	20241212	150645	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1650	11	2	0.67	52266375	31742	63.35	1640	1658	1639	2130	1148	1639	1646.60	4.81	0	474	1673	1656	1633	1616	1593	1664	1624	166	491	500	1140	1	1	33192356	548	4.56	1.01	12	0.10	362.00	1628.00	5150	20240401	-67.96	1527	20241209	8.06	5150	-67.96	20240401	1527	8.06	20241209	5150	-67.96	20240401	1527	8.06	20241209	0.08	N	082210	500	165 억	1597232	N	N	N	N
100	20241212	140644	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1650	11	2	0.67	32274523	19612	39.14	1640	1658	1639	2130	1148	1639	1645.65	4.81	0	709	1673	1656	1633	1616	1593	1664	1624	166	491	500	1140	1	1	33192356	548	4.56	1.01	12	0.06	362.00	1628.00	5150	20240401	-67.96	1527	20241209	8.06	5150	-67.96	20240401	1527	8.06	20241209	5150	-67.96	20240401	1527	8.06	20241209	0.08	N	082210	500	165 억	1597232	N	N	N	N
101	20241212	130641	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1652	13	2	0.79	29522016	17946	35.82	1640	1658	1639	2130	1148	1639	1645.05	4.81	0	-886	1673	1656	1633	1616	1593	1664	1624	166	491	500	1140	1	1	33192356	548	4.56	1.01	12	0.05	362.00	1628.00	5150	20240401	-67.92	1527	20241209	8.19	5150	-67.92	20240401	1527	8.19	20241209	5150	-67.92	20240401	1527	8.19	20241209	0.08	N	082210	500	165 억	1597232	N	N	N	N
102	20241212	120629	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1642	3	2	0.18	25347892	15411	30.76	1640	1658	1639	2130	1148	1639	1644.79	4.81	0	-1060	1673	1656	1633	1616	1593	1664	1624	166	491	500	1140	1	1	33192356	545	4.54	1.01	12	0.05	362.00	1628.00	5150	20240401	-68.12	1527	20241209	7.53	5150	-68.12	20240401	1527	7.53	20241209	5150	-68.12	20240401	1527	7.53	20241209	0.08	N	082210	500	165 억	1597232	N	N	N	N
103	20241212	110641	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1652	13	2	0.79	22165519	13477	26.90	1640	1658	1639	2130	1148	1639	1644.69	4.81	0	-1112	1673	1656	1633	1616	1593	1664	1624	166	491	500	1140	1	1	33192356	548	4.56	1.01	12	0.04	362.00	1628.00	5150	20240401	-67.92	1527	20241209	8.19	5150	-67.92	20240401	1527	8.19	20241209	5150	-67.92	20240401	1527	8.19	20241209	0.08	N	082210	500	165 억	1597232	N	N	N	N
104	20241212	100639	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1639	0	3	0.00	17841845	10854	21.66	1640	1658	1639	2130	1148	1639	1643.80	4.81	0	-1984	1673	1656	1633	1616	1593	1664	1624	166	491	500	1140	1	1	33192356	544	4.53	1.01	12	0.03	362.00	1628.00	5150	20240401	-68.17	1527	20241209	7.33	5150	-68.17	20240401	1527	7.33	20241209	5150	-68.17	20240401	1527	7.33	20241209	0.08	N	082210	500	165 억	1597232	N	N	N	N
105	20241212	090645	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1650	11	2	0.67	6629120	4038	8.06	1640	1650	1640	2130	1148	1639	1641.68	4.81	0	-588	1673	1656	1633	1616	1593	1664	1624	166	491	500	1140	1	1	33192356	548	4.56	1.01	12	0.01	362.00	1628.00	5150	20240401	-67.96	1527	20241209	8.06	5150	-67.96	20240401	1527	8.06	20241209	5150	-67.96	20240401	1527	8.06	20241209	0.08	N	082210	500	165 억	1597232	N	N	N	N
106	20241211	160638	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1639	45	2	2.82	81519659	50107	90.30	1610	1650	1610	2070	1116	1594	1626.91	4.80	0	2684	1689	1641	1585	1537	1481	1665	1561	166	476	500	1110	1	1	33192356	544	4.53	1.01	12	0.15	362.00	1628.00	5150	20240401	-68.17	1527	20241209	7.33	5150	-68.17	20240401	1527	7.33	20241209	5150	-68.17	20240401	1527	7.33	20241209	0.09	N	082210	500	165 억	1594548	N	N	N	N
107	20241211	150533	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1640	46	2	2.89	78168228	48063	86.62	1610	1650	1610	2070	1116	1594	1626.37	4.80	0	3023	1689	1641	1585	1537	1481	1665	1561	166	476	500	1110	1	1	33192356	544	4.53	1.01	12	0.14	362.00	1628.00	5150	20240401	-68.16	1527	20241209	7.40	5150	-68.16	20240401	1527	7.40	20241209	5150	-68.16	20240401	1527	7.40	20241209	0.09	N	082210	500	165 억	1594548	N	N	N	N
108	20241211	140644	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1631	37	2	2.32	76023312	46754	84.26	1610	1650	1610	2070	1116	1594	1626.03	4.80	0	2087	1689	1641	1585	1537	1481	1665	1561	166	476	500	1110	1	1	33192356	541	4.51	1.00	12	0.14	362.00	1628.00	5150	20240401	-68.33	1527	20241209	6.81	5150	-68.33	20240401	1527	6.81	20241209	5150	-68.33	20240401	1527	6.81	20241209	0.09	N	082210	500	165 억	1594548	N	N	N	N
109	20241211	130646	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1639	45	2	2.82	74061383	45553	82.09	1610	1650	1610	2070	1116	1594	1625.83	4.80	0	2366	1689	1641	1585	1537	1481	1665	1561	166	476	500	1110	1	1	33192356	544	4.53	1.01	12	0.14	362.00	1628.00	5150	20240401	-68.17	1527	20241209	7.33	5150	-68.17	20240401	1527	7.33	20241209	5150	-68.17	20240401	1527	7.33	20241209	0.09	N	082210	500	165 억	1594548	N	N	N	N
110	20241211	120647	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1640	46	2	2.89	59662606	36724	66.18	1610	1650	1610	2070	1116	1594	1624.62	4.80	0	221	1689	1641	1585	1537	1481	1665	1561	166	476	500	1110	1	1	33192356	544	4.53	1.01	12	0.11	362.00	1628.00	5150	20240401	-68.16	1527	20241209	7.40	5150	-68.16	20240401	1527	7.40	20241209	5150	-68.16	20240401	1527	7.40	20241209	0.09	N	082210	500	165 억	1594548	N	N	N	N
111	20241211	110643	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1646	52	2	3.26	50576541	31134	56.11	1610	1646	1610	2070	1116	1594	1624.48	4.80	0	386	1689	1641	1585	1537	1481	1665	1561	166	476	500	1110	1	1	33192356	546	4.55	1.01	12	0.09	362.00	1628.00	5150	20240401	-68.04	1527	20241209	7.79	5150	-68.04	20240401	1527	7.79	20241209	5150	-68.04	20240401	1527	7.79	20241209	0.09	N	082210	500	165 억	1594548	N	N	N	N
112	20241211	100645	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1620	26	2	1.63	16731341	10365	18.68	1610	1639	1610	2070	1116	1594	1614.22	4.80	0	2907	1689	1641	1585	1537	1481	1665	1561	166	476	500	1110	1	1	33192356	538	4.48	1.00	12	0.03	362.00	1628.00	5150	20240401	-68.54	1527	20241209	6.09	5150	-68.54	20240401	1527	6.09	20241209	5150	-68.54	20240401	1527	6.09	20241209	0.09	N	082210	500	165 억	1594548	N	N	N	N
113	20241211	090648	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1610	16	2	1.00	1851540	1150	2.07	1610	1620	1610	2070	1116	1594	1610.03	4.80	0	209	1689	1641	1585	1537	1481	1665	1561	166	476	500	1110	1	1	33192356	534	4.45	0.99	12	0.00	362.00	1628.00	5150	20240401	-68.74	1527	20241209	5.44	5150	-68.74	20240401	1527	5.44	20241209	5150	-68.74	20240401	1527	5.44	20241209	0.09	N	082210	500	165 억	1594548	N	N	N	N
114	20241210	160639	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1594	39	2	2.51	88228179	55490	75.81	1555	1633	1529	2020	1089	1555	1589.98	4.76	0	14791	1652	1603	1565	1516	1478	1584	1497	166	465	500	1080	1	1	33192356	529	4.40	0.98	12	0.17	362.00	1628.00	5150	20240401	-69.05	1527	20241209	4.39	5150	-69.05	20240401	1527	4.39	20241209	5150	-69.05	20240401	1527	4.39	20241209	0.09	N	082210	500	165 억	1579727	N	N	N	N
115	20241210	150641	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1595	40	2	2.57	85777015	53950	73.70	1555	1633	1529	2020	1089	1555	1589.94	4.76	0	13655	1652	1603	1565	1516	1478	1584	1497	166	465	500	1080	1	1	33192356	529	4.41	0.98	12	0.16	362.00	1628.00	5150	20240401	-69.03	1527	20241209	4.45	5150	-69.03	20240401	1527	4.45	20241209	5150	-69.03	20240401	1527	4.45	20241209	0.09	N	082210	500	165 억	1579727	N	N	N	N
116	20241210	140641	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1590	35	2	2.25	75810113	47696	65.16	1555	1633	1529	2020	1089	1555	1589.44	4.76	0	13440	1652	1603	1565	1516	1478	1584	1497	166	465	500	1080	1	1	33192356	528	4.39	0.98	12	0.14	362.00	1628.00	5150	20240401	-69.13	1527	20241209	4.13	5150	-69.13	20240401	1527	4.13	20241209	5150	-69.13	20240401	1527	4.13	20241209	0.09	N	082210	500	165 억	1579727	N	N	N	N
117	20241210	130640	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1569	14	2	0.90	72463523	45568	62.25	1555	1633	1529	2020	1089	1555	1590.23	4.76	0	13496	1652	1603	1565	1516	1478	1584	1497	166	465	500	1080	1	1	33192356	521	4.33	0.96	12	0.14	362.00	1628.00	5150	20240401	-69.53	1527	20241209	2.75	5150	-69.53	20240401	1527	2.75	20241209	5150	-69.53	20240401	1527	2.75	20241209	0.09	N	082210	500	165 억	1579727	N	N	N	N
118	20241210	120640	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1568	13	2	0.84	68538319	43054	58.82	1555	1633	1529	2020	1089	1555	1591.92	4.76	0	12780	1652	1603	1565	1516	1478	1584	1497	166	465	500	1080	1	1	33192356	520	4.33	0.96	12	0.13	362.00	1628.00	5150	20240401	-69.55	1527	20241209	2.69	5150	-69.55	20240401	1527	2.69	20241209	5150	-69.55	20240401	1527	2.69	20241209	0.09	N	082210	500	165 억	1579727	N	N	N	N
119	20241210	110639	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1593	38	2	2.44	56583506	35499	48.50	1555	1633	1555	2020	1089	1555	1593.95	4.76	0	11449	1652	1603	1565	1516	1478	1584	1497	166	465	500	1080	1	1	33192356	529	4.40	0.98	12	0.11	362.00	1628.00	5150	20240401	-69.07	1527	20241209	4.32	5150	-69.07	20240401	1527	4.32	20241209	5150	-69.07	20240401	1527	4.32	20241209	0.09	N	082210	500	165 억	1579727	N	N	N	N
120	20241210	100640	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1595	40	2	2.57	20160957	12654	17.29	1555	1633	1555	2020	1089	1555	1593.25	4.76	0	1177	1652	1603	1565	1516	1478	1584	1497	166	465	500	1080	1	1	33192356	529	4.41	0.98	12	0.04	362.00	1628.00	5150	20240401	-69.03	1527	20241209	4.45	5150	-69.03	20240401	1527	4.45	20241209	5150	-69.03	20240401	1527	4.45	20241209	0.09	N	082210	500	165 억	1579727	N	N	N	N
121	20241210	090644	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1600	45	2	2.89	3189191	2019	2.76	1555	1600	1555	2020	1089	1555	1579.59	4.76	0	1613	1652	1603	1565	1516	1478	1584	1497	166	465	500	1080	1	1	33192356	531	4.42	0.98	12	0.01	362.00	1628.00	5150	20240401	-68.93	1527	20241209	4.78	5150	-68.93	20240401	1527	4.78	20241209	5150	-68.93	20240401	1527	4.78	20241209	0.09	N	082210	500	165 억	1579727	N	N	N	N
122	20241209	160638	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1555	-60	5	-3.72	113735283	73195	129.14	1575	1614	1527	2095	1131	1615	1553.87	4.79	0	-11219	1685	1649	1615	1579	1545	1633	1563	166	480	500	1130	1	1	33192356	516	4.30	0.96	12	0.22	362.00	1628.00	5150	20240401	-69.81	1527	20241209	1.83	5150	-69.81	20240401	1527	1.83	20241209	5150	-69.81	20240401	1527	1.83	20241209	0.09	N	082210	500	165 억	1590520	N	N	N	N
123	20241209	150639	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1591	-24	5	-1.49	110233134	70944	125.17	1575	1614	1527	2095	1131	1615	1553.80	4.79	0	-12020	1685	1649	1615	1579	1545	1633	1563	166	480	500	1130	1	1	33192356	528	4.40	0.98	12	0.21	362.00	1628.00	5150	20240401	-69.11	1527	20241209	4.19	5150	-69.11	20240401	1527	4.19	20241209	5150	-69.11	20240401	1527	4.19	20241209	0.09	N	082210	500	165 억	1590520	N	N	N	N
124	20241209	140639	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1538	-77	5	-4.77	81616972	52649	92.89	1575	1614	1527	2095	1131	1615	1550.21	4.79	0	-4598	1685	1649	1615	1579	1545	1633	1563	166	480	500	1130	1	1	33192356	510	4.25	0.94	12	0.16	362.00	1628.00	5150	20240401	-70.14	1527	20241209	0.72	5150	-70.14	20240401	1527	0.72	20241209	5150	-70.14	20240401	1527	0.72	20241209	0.09	N	082210	500	165 억	1590520	N	N	N	N
125	20241209	130641	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1538	-77	5	-4.77	81160636	52352	92.36	1575	1614	1527	2095	1131	1615	1550.29	4.79	0	-4527	1685	1649	1615	1579	1545	1633	1563	166	480	500	1130	1	1	33192356	510	4.25	0.94	12	0.16	362.00	1628.00	5150	20240401	-70.14	1527	20241209	0.72	5150	-70.14	20240401	1527	0.72	20241209	5150	-70.14	20240401	1527	0.72	20241209	0.09	N	082210	500	165 억	1590520	N	N	N	N
126	20241209	120637	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1528	-87	5	-5.39	73185045	47160	83.20	1575	1614	1527	2095	1131	1615	1551.85	4.79	0	-3797	1685	1649	1615	1579	1545	1633	1563	166	480	500	1130	1	1	33192356	507	4.22	0.94	12	0.14	362.00	1628.00	5150	20240401	-70.33	1527	20241209	0.07	5150	-70.33	20240401	1527	0.07	20241209	5150	-70.33	20240401	1527	0.07	20241209	0.09	N	082210	500	165 억	1590520	N	N	N	N
127	20241209	110639	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1548	-67	5	-4.15	56241905	36118	63.72	1575	1614	1548	2095	1131	1615	1557.17	4.79	0	-3075	1685	1649	1615	1579	1545	1633	1563	166	480	500	1130	1	1	33192356	514	4.28	0.95	12	0.11	362.00	1628.00	5150	20240401	-69.94	1548	20241209	0.00	5150	-69.94	20240401	1548	0.00	20241209	5150	-69.94	20240401	1548	0.00	20241209	0.09	N	082210	500	165 억	1590520	N	N	N	N
128	20241209	100637	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1573	-42	5	-2.60	37191048	23860	42.10	1575	1614	1549	2095	1131	1615	1558.72	4.79	0	1631	1685	1649	1615	1579	1545	1633	1563	166	480	500	1130	1	1	33192356	522	4.35	0.97	12	0.07	362.00	1628.00	5150	20240401	-69.46	1549	20241209	1.55	5150	-69.46	20240401	1549	1.55	20241209	5150	-69.46	20240401	1549	1.55	20241209	0.09	N	082210	500	165 억	1590520	N	N	N	N
129	20241209	090634	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1575	-40	5	-2.48	499285	317	0.56	1575	1576	1575	2095	1131	1615	1575.03	4.79	0	43	1685	1649	1615	1579	1545	1633	1563	166	480	500	1130	1	1	33192356	523	4.35	0.97	12	0.00	362.00	1628.00	5150	20240401	-69.42	1575	20241209	0.00	5150	-69.42	20240401	1575	0.00	20241209	5150	-69.42	20240401	1575	0.00	20241209	0.09	N	082210	500	165 억	1590520	N	N	N	N
130	20241206	160632	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1615	-36	5	-2.18	91430257	56678	360.13	1651	1651	1581	2145	1156	1651	1613.15	4.79	0	1825	1774	1712	1676	1614	1578	1694	1596	166	494	500	1150	1	1	33192356	536	4.46	0.99	12	0.17	362.00	1628.00	5150	20240401	-68.64	1581	20241206	2.15	5150	-68.64	20240401	1581	2.15	20241206	5150	-68.64	20240401	1581	2.15	20241206	0.09	N	082210	500	165 억	1588570	N	N	N	N
131	20241206	150636	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1631	-20	5	-1.21	91204141	56538	359.25	1651	1651	1581	2145	1156	1651	1613.15	4.79	0	1895	1774	1712	1676	1614	1578	1694	1596	166	494	500	1150	1	1	33192356	541	4.51	1.00	12	0.17	362.00	1628.00	5150	20240401	-68.33	1581	20241206	3.16	5150	-68.33	20240401	1581	3.16	20241206	5150	-68.33	20240401	1581	3.16	20241206	0.09	N	082210	500	165 억	1588570	N	N	N	N
132	20241206	140634	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1636	-15	5	-0.91	87819651	54440	345.91	1651	1651	1581	2145	1156	1651	1613.15	4.79	0	1573	1774	1712	1676	1614	1578	1694	1596	166	494	500	1150	1	1	33192356	543	4.52	1.00	12	0.16	362.00	1628.00	5150	20240401	-68.23	1581	20241206	3.48	5150	-68.23	20240401	1581	3.48	20241206	5150	-68.23	20240401	1581	3.48	20241206	0.09	N	082210	500	165 억	1588570	N	N	N	N
133	20241206	130634	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1590	-61	5	-3.69	78328233	48530	308.36	1651	1651	1581	2145	1156	1651	1614.02	4.79	0	-4086	1774	1712	1676	1614	1578	1694	1596	166	494	500	1150	1	1	33192356	528	4.39	0.98	12	0.15	362.00	1628.00	5150	20240401	-69.13	1581	20241206	0.57	5150	-69.13	20240401	1581	0.57	20241206	5150	-69.13	20240401	1581	0.57	20241206	0.09	N	082210	500	165 억	1588570	N	N	N	N
134	20241206	120631	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1615	-36	5	-2.18	74565372	46174	293.39	1651	1651	1581	2145	1156	1651	1614.88	4.79	0	-4010	1774	1712	1676	1614	1578	1694	1596	166	494	500	1150	1	1	33192356	536	4.46	0.99	12	0.14	362.00	1628.00	5150	20240401	-68.64	1581	20241206	2.15	5150	-68.64	20240401	1581	2.15	20241206	5150	-68.64	20240401	1581	2.15	20241206	0.09	N	082210	500	165 억	1588570	N	N	N	N
135	20241206	110632	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1581	-70	5	-4.24	68499453	42406	269.45	1651	1651	1581	2145	1156	1651	1615.32	4.79	0	-7323	1774	1712	1676	1614	1578	1694	1596	166	494	500	1150	1	1	33192356	525	4.37	0.97	12	0.13	362.00	1628.00	5150	20240401	-69.30	1581	20241206	0.00	5150	-69.30	20240401	1581	0.00	20241206	5150	-69.30	20240401	1581	0.00	20241206	0.09	N	082210	500	165 억	1588570	N	N	N	N
136	20241206	100629	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1640	-11	5	-0.67	37807558	23237	147.65	1651	1651	1617	2145	1156	1651	1627.04	4.79	0	-1628	1774	1712	1676	1614	1578	1694	1596	166	494	500	1150	1	1	33192356	544	4.53	1.01	12	0.07	362.00	1628.00	5150	20240401	-68.16	1617	20241206	1.42	5150	-68.16	20240401	1617	1.42	20241206	5150	-68.16	20240401	1617	1.42	20241206	0.09	N	082210	500	165 억	1588570	N	N	N	N
137	20241206	090634	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1645	-6	5	-0.36	1840709	1115	7.08	1651	1651	1645	2145	1156	1651	1650.86	4.79	0	-149	1774	1712	1676	1614	1578	1694	1596	166	494	500	1150	1	1	33192356	546	4.54	1.01	12	0.00	362.00	1628.00	5150	20240401	-68.06	1640	20241204	0.30	5150	-68.06	20240401	1640	0.30	20241204	5150	-68.06	20240401	1640	0.30	20241204	0.09	N	082210	500	165 억	1588570	N	N	N	N
138	20241205	160623	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1651	-43	5	-2.54	26066711	15587	60.69	1738	1738	1640	2200	1186	1694	1672.34	4.80	0	-5287	1783	1738	1689	1644	1595	1714	1620	166	506	500	1180	1	1	33192356	548	4.56	1.01	12	0.05	362.00	1628.00	5150	20240401	-67.94	1640	20241205	0.67	5150	-67.94	20240401	1640	0.67	20241205	5150	-67.94	20240401	1640	0.67	20241205	0.09	N	082210	500	165 억	1593842	N	N	N	N
139	20241205	150626	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1669	-25	5	-1.48	24956754	14915	58.07	1738	1738	1640	2200	1186	1694	1673.27	4.80	0	-4927	1783	1738	1689	1644	1595	1714	1620	166	506	500	1180	1	1	33192356	554	4.61	1.03	12	0.04	362.00	1628.00	5150	20240401	-67.59	1640	20241205	1.77	5150	-67.59	20240401	1640	1.77	20241205	5150	-67.59	20240401	1640	1.77	20241205	0.09	N	082210	500	165 억	1593842	N	N	N	N
140	20241205	140618	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1671	-23	5	-1.36	17447574	10414	40.55	1738	1738	1640	2200	1186	1694	1675.40	4.80	0	-2244	1783	1738	1689	1644	1595	1714	1620	166	506	500	1180	1	1	33192356	555	4.62	1.03	12	0.03	362.00	1628.00	5150	20240401	-67.55	1640	20241205	1.89	5150	-67.55	20240401	1640	1.89	20241205	5150	-67.55	20240401	1640	1.89	20241205	0.09	N	082210	500	165 억	1593842	N	N	N	N
141	20241205	130623	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1667	-27	5	-1.59	15787448	9420	36.68	1738	1738	1640	2200	1186	1694	1675.95	4.80	0	-1978	1783	1738	1689	1644	1595	1714	1620	166	506	500	1180	1	1	33192356	553	4.60	1.02	12	0.03	362.00	1628.00	5150	20240401	-67.63	1640	20241205	1.65	5150	-67.63	20240401	1640	1.65	20241205	5150	-67.63	20240401	1640	1.65	20241205	0.09	N	082210	500	165 억	1593842	N	N	N	N
142	20241205	120624	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1680	-14	5	-0.83	11784418	7018	27.32	1738	1738	1640	2200	1186	1694	1679.17	4.80	0	-918	1783	1738	1689	1644	1595	1714	1620	166	506	500	1180	1	1	33192356	558	4.64	1.03	12	0.02	362.00	1628.00	5150	20240401	-67.38	1640	20241205	2.44	5150	-67.38	20240401	1640	2.44	20241205	5150	-67.38	20240401	1640	2.44	20241205	0.09	N	082210	500	165 억	1593842	N	N	N	N
143	20241205	110623	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1684	-10	5	-0.59	9911645	5905	22.99	1738	1738	1640	2200	1186	1694	1678.52	4.80	0	-526	1783	1738	1689	1644	1595	1714	1620	166	506	500	1180	1	1	33192356	559	4.65	1.03	12	0.02	362.00	1628.00	5150	20240401	-67.30	1640	20241205	2.68	5150	-67.30	20240401	1640	2.68	20241205	5150	-67.30	20240401	1640	2.68	20241205	0.09	N	082210	500	165 억	1593842	N	N	N	N
144	20241205	100620	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1697	3	2	0.18	9472807	5645	21.98	1738	1738	1640	2200	1186	1694	1678.09	4.80	0	-379	1783	1738	1689	1644	1595	1714	1620	166	506	500	1180	1	1	33192356	563	4.69	1.04	12	0.02	362.00	1628.00	5150	20240401	-67.05	1640	20241205	3.48	5150	-67.05	20240401	1640	3.48	20241205	5150	-67.05	20240401	1640	3.48	20241205	0.09	N	082210	500	165 억	1593842	N	N	N	N
145	20241205	090624	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1738	44	2	2.60	775128	446	1.74	1738	1738	1737	2200	1186	1694	1737.96	4.80	0	-378	1783	1738	1689	1644	1595	1714	1620	166	506	500	1180	1	1	33192356	577	4.80	1.07	12	0.00	362.00	1628.00	5150	20240401	-66.25	1640	20241204	5.98	5150	-66.25	20240401	1640	5.98	20241204	5150	-66.25	20240401	1640	5.98	20241204	0.09	N	082210	500	165 억	1593842	N	N	N	N
146	20241204	160613	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1694	-42	5	-2.42	43927460	25674	65.16	1734	1734	1640	2255	1216	1736	1710.97	4.82	0	-7413	1772	1754	1732	1714	1692	1743	1703	166	519	500	1210	1	1	33192356	562	4.68	1.04	12	0.08	362.00	1628.00	5150	20240401	-67.11	1640	20241204	3.29	5150	-67.11	20240401	1640	3.29	20241204	5150	-67.11	20240401	1640	3.29	20241204	0.08	N	082210	500	165 억	1601255	N	N	N	N
147	20241204	150614	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1716	-20	5	-1.15	42040106	24561	62.34	1734	1734	1640	2255	1216	1736	1711.66	4.82	0	-7151	1772	1754	1732	1714	1692	1743	1703	166	519	500	1210	1	1	33192356	570	4.74	1.05	12	0.07	362.00	1628.00	5150	20240401	-66.68	1640	20241204	4.63	5150	-66.68	20240401	1640	4.63	20241204	5150	-66.68	20240401	1640	4.63	20241204	0.08	N	082210	500	165 억	1601255	N	N	N	N
148	20241204	140612	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1719	-17	5	-0.98	36061376	21066	53.47	1734	1734	1640	2255	1216	1736	1711.83	4.82	0	-4430	1772	1754	1732	1714	1692	1743	1703	166	519	500	1210	1	1	33192356	571	4.75	1.06	12	0.06	362.00	1628.00	5150	20240401	-66.62	1640	20241204	4.82	5150	-66.62	20240401	1640	4.82	20241204	5150	-66.62	20240401	1640	4.82	20241204	0.08	N	082210	500	165 억	1601255	N	N	N	N
149	20241204	130610	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1720	-16	5	-0.92	33332993	19474	49.43	1734	1734	1640	2255	1216	1736	1711.67	4.82	0	-4245	1772	1754	1732	1714	1692	1743	1703	166	519	500	1210	1	1	33192356	571	4.75	1.06	12	0.06	362.00	1628.00	5150	20240401	-66.60	1640	20241204	4.88	5150	-66.60	20240401	1640	4.88	20241204	5150	-66.60	20240401	1640	4.88	20241204	0.08	N	082210	500	165 억	1601255	N	N	N	N
150	20241204	120608	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1715	-21	5	-1.21	32009284	18702	47.47	1734	1734	1640	2255	1216	1736	1711.54	4.82	0	-4250	1772	1754	1732	1714	1692	1743	1703	166	519	500	1210	1	1	33192356	569	4.74	1.05	12	0.06	362.00	1628.00	5150	20240401	-66.70	1640	20241204	4.57	5150	-66.70	20240401	1640	4.57	20241204	5150	-66.70	20240401	1640	4.57	20241204	0.08	N	082210	500	165 억	1601255	N	N	N	N
151	20241204	110601	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1717	-19	5	-1.09	29282974	17112	43.43	1734	1734	1640	2255	1216	1736	1711.25	4.82	0	-3222	1772	1754	1732	1714	1692	1743	1703	166	519	500	1210	1	1	33192356	570	4.74	1.05	12	0.05	362.00	1628.00	5150	20240401	-66.66	1640	20241204	4.70	5150	-66.66	20240401	1640	4.70	20241204	5150	-66.66	20240401	1640	4.70	20241204	0.08	N	082210	500	165 억	1601255	N	N	N	N
152	20241204	100605	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1728	-8	5	-0.46	27026804	15804	40.11	1734	1734	1640	2255	1216	1736	1710.12	4.82	0	-2724	1772	1754	1732	1714	1692	1743	1703	166	519	500	1210	1	1	33192356	574	4.77	1.06	12	0.05	362.00	1628.00	5150	20240401	-66.45	1640	20241204	5.37	5150	-66.45	20240401	1640	5.37	20241204	5150	-66.45	20240401	1640	5.37	20241204	0.08	N	082210	500	165 억	1601255	N	N	N	N
153	20241204	090613	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1727	-9	5	-0.52	4516041	2668	6.77	1734	1734	1640	2255	1216	1736	1692.67	4.82	0	-275	1772	1754	1732	1714	1692	1743	1703	166	519	500	1210	1	1	33192356	573	4.77	1.06	12	0.01	362.00	1628.00	5150	20240401	-66.47	1640	20241204	5.30	5150	-66.47	20240401	1640	5.30	20241204	5150	-66.47	20240401	1640	5.30	20241204	0.08	N	082210	500	165 억	1601255	N	N	N	N
154	20241203	160639	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1736	14	2	0.81	68075067	39400	93.72	1750	1750	1710	2235	1206	1722	1727.79	4.78	0	11517	1813	1767	1739	1693	1665	1753	1679	166	513	500	1200	1	1	33192356	576	4.80	1.07	12	0.12	362.00	1628.00	5150	20240401	-66.29	1645	20241115	5.53	5150	-66.29	20240401	1645	5.53	20241115	5150	-66.29	20240401	1645	5.53	20241115	0.08	N	082210	500	165 억	1586445	N	N	N	N
155	20241203	150703	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1744	22	2	1.28	64371733	37269	88.65	1750	1750	1710	2235	1206	1722	1727.22	4.78	0	11505	1813	1767	1739	1693	1665	1753	1679	166	513	500	1200	1	1	33192356	579	4.82	1.07	12	0.11	362.00	1628.00	5150	20240401	-66.14	1645	20241115	6.02	5150	-66.14	20240401	1645	6.02	20241115	5150	-66.14	20240401	1645	6.02	20241115	0.08	N	082210	500	165 억	1586445	N	N	N	N
156	20241203	140648	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1744	22	2	1.28	62114735	35972	85.56	1750	1750	1710	2235	1206	1722	1726.75	4.78	0	11395	1813	1767	1739	1693	1665	1753	1679	166	513	500	1200	1	1	33192356	579	4.82	1.07	12	0.11	362.00	1628.00	5150	20240401	-66.14	1645	20241115	6.02	5150	-66.14	20240401	1645	6.02	20241115	5150	-66.14	20240401	1645	6.02	20241115	0.08	N	082210	500	165 억	1586445	N	N	N	N
157	20241203	130650	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1749	27	2	1.57	61052496	35360	84.11	1750	1750	1710	2235	1206	1722	1726.60	4.78	0	11359	1813	1767	1739	1693	1665	1753	1679	166	513	500	1200	1	1	33192356	581	4.83	1.07	12	0.11	362.00	1628.00	5150	20240401	-66.04	1645	20241115	6.32	5150	-66.04	20240401	1645	6.32	20241115	5150	-66.04	20240401	1645	6.32	20241115	0.08	N	082210	500	165 억	1586445	N	N	N	N
158	20241203	120701	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1730	8	2	0.46	43248375	25100	59.70	1750	1750	1710	2235	1206	1722	1723.04	4.78	0	1318	1813	1767	1739	1693	1665	1753	1679	166	513	500	1200	1	1	33192356	574	4.78	1.06	12	0.08	362.00	1628.00	5150	20240401	-66.41	1645	20241115	5.17	5150	-66.41	20240401	1645	5.17	20241115	5150	-66.41	20240401	1645	5.17	20241115	0.08	N	082210	500	165 억	1586445	N	N	N	N
159	20241203	110644	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1728	6	2	0.35	35204123	20428	48.59	1750	1750	1710	2235	1206	1722	1723.33	4.78	0	-444	1813	1767	1739	1693	1665	1753	1679	166	513	500	1200	1	1	33192356	574	4.77	1.06	12	0.06	362.00	1628.00	5150	20240401	-66.45	1645	20241115	5.05	5150	-66.45	20240401	1645	5.05	20241115	5150	-66.45	20240401	1645	5.05	20241115	0.08	N	082210	500	165 억	1586445	N	N	N	N
160	20241203	100633	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1720	-2	5	-0.12	16585098	9596	22.83	1750	1750	1720	2235	1206	1722	1728.33	4.78	0	-1394	1813	1767	1739	1693	1665	1753	1679	166	513	500	1200	1	1	33192356	571	4.75	1.06	12	0.03	362.00	1628.00	5150	20240401	-66.60	1645	20241115	4.56	5150	-66.60	20240401	1645	4.56	20241115	5150	-66.60	20240401	1645	4.56	20241115	0.08	N	082210	500	165 억	1586445	N	N	N	N
161	20241203	090629	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1747	25	2	1.45	1480523	859	2.04	1750	1750	1721	2235	1206	1722	1723.54	4.78	0	479	1813	1767	1739	1693	1665	1753	1679	166	513	500	1200	1	1	33192356	580	4.83	1.07	12	0.00	362.00	1628.00	5150	20240401	-66.08	1645	20241115	6.20	5150	-66.08	20240401	1645	6.20	20241115	5150	-66.08	20240401	1645	6.20	20241115	0.08	N	082210	500	165 억	1586445	N	N	N	N
162	20241202	160616	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1722	-36	5	-2.05	72474199	41954	95.62	1758	1785	1711	2285	1231	1758	1727.47	4.84	0	-19351	1862	1810	1784	1732	1706	1797	1719	166	527	500	1230	1	1	33192356	572	4.76	1.06	12	0.13	362.00	1628.00	5150	20240401	-66.56	1645	20241115	4.68	5150	-66.56	20240401	1645	4.68	20241115	5150	-66.56	20240401	1645	4.68	20241115	0.08	N	082210	500	165 억	1605765	N	N	N	N
163	20241202	150701	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1724	-34	5	-1.93	68961065	39907	90.96	1758	1785	1712	2285	1231	1758	1728.04	4.84	0	-18644	1862	1810	1784	1732	1706	1797	1719	166	527	500	1230	1	1	33192356	572	4.76	1.06	12	0.12	362.00	1628.00	5150	20240401	-66.52	1645	20241115	4.80	5150	-66.52	20240401	1645	4.80	20241115	5150	-66.52	20240401	1645	4.80	20241115	0.08	N	082210	500	165 억	1605765	N	N	N	N
164	20241202	140643	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1721	-37	5	-2.10	67844682	39258	89.48	1758	1785	1712	2285	1231	1758	1728.17	4.84	0	-18463	1862	1810	1784	1732	1706	1797	1719	166	527	500	1230	1	1	33192356	571	4.75	1.06	12	0.12	362.00	1628.00	5150	20240401	-66.58	1645	20241115	4.62	5150	-66.58	20240401	1645	4.62	20241115	5150	-66.58	20240401	1645	4.62	20241115	0.08	N	082210	500	165 억	1605765	N	N	N	N
165	20241202	130630	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1717	-41	5	-2.33	64568666	37354	85.14	1758	1785	1714	2285	1231	1758	1728.56	4.84	0	-17479	1862	1810	1784	1732	1706	1797	1719	166	527	500	1230	1	1	33192356	570	4.74	1.05	12	0.11	362.00	1628.00	5150	20240401	-66.66	1645	20241115	4.38	5150	-66.66	20240401	1645	4.38	20241115	5150	-66.66	20240401	1645	4.38	20241115	0.08	N	082210	500	165 억	1605765	N	N	N	N
166	20241202	120645	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1726	-32	5	-1.82	53611240	30973	70.59	1758	1785	1716	2285	1231	1758	1730.90	4.84	0	-14248	1862	1810	1784	1732	1706	1797	1719	166	527	500	1230	1	1	33192356	573	4.77	1.06	12	0.09	362.00	1628.00	5150	20240401	-66.49	1645	20241115	4.92	5150	-66.49	20240401	1645	4.92	20241115	5150	-66.49	20240401	1645	4.92	20241115	0.08	N	082210	500	165 억	1605765	N	N	N	N
167	20241202	110611	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1731	-27	5	-1.54	42742509	24651	56.18	1758	1785	1716	2285	1231	1758	1733.91	4.84	0	-9147	1862	1810	1784	1732	1706	1797	1719	166	527	500	1230	1	1	33192356	575	4.78	1.06	12	0.07	362.00	1628.00	5150	20240401	-66.39	1645	20241115	5.23	5150	-66.39	20240401	1645	5.23	20241115	5150	-66.39	20240401	1645	5.23	20241115	0.08	N	082210	500	165 억	1605765	N	N	N	N
168	20241202	100615	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1725	-33	5	-1.88	27711362	15930	36.31	1758	1785	1724	2285	1231	1758	1739.57	4.84	0	-8790	1862	1810	1784	1732	1706	1797	1719	166	527	500	1230	1	1	33192356	573	4.77	1.06	12	0.05	362.00	1628.00	5150	20240401	-66.50	1645	20241115	4.86	5150	-66.50	20240401	1645	4.86	20241115	5150	-66.50	20240401	1645	4.86	20241115	0.08	N	082210	500	165 억	1605765	N	N	N	N
169	20241202	090612	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1784	26	2	1.48	3052831	1736	3.96	1758	1785	1751	2285	1231	1758	1758.54	4.84	0	161	1862	1810	1784	1732	1706	1797	1719	166	527	500	1230	1	1	33192356	592	4.93	1.10	12	0.01	362.00	1628.00	5150	20240401	-65.36	1645	20241115	8.45	5150	-65.36	20240401	1645	8.45	20241115	5150	-65.36	20240401	1645	8.45	20241115	0.08	N	082210	500	165 억	1605765	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History