KissMeData/076610/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	160702	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	995	15	2	1.53	23885408	24158	53.14	973	1002	968	1274	686	980	985.08	0.68	-1518	-1518	1059	1019	990	950	921	1005	936	127	294	500	580	1	1	25453198	253	-18.77	0.62	12	0.09	-53.00	1598.00	1927	20240207	-48.37	816	20241210	21.94	1927	-48.37	20240207	816	21.94	20241210	1927	-48.37	20240207	312	218.91	20240102	0.12	N	076610	500	127 억	173511	N	N	N	N
3	20241231	150702	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	995	15	2	1.53	23885408	24158	53.14	973	1002	968	1274	686	980	985.08	0.68	-1518	-1518	1059	1019	990	950	921	1005	936	127	294	500	580	1	1	25453198	253	-18.77	0.62	12	0.09	-53.00	1598.00	1927	20240207	-48.37	816	20241210	21.94	1927	-48.37	20240207	816	21.94	20241210	1927	-48.37	20240207	312	218.91	20240102	0.12	N	076610	500	127 억	173511	N	N	N	N
4	20241231	140701	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	995	15	2	1.53	23885408	24158	53.14	973	1002	968	1274	686	980	985.08	0.68	-1518	-1518	1059	1019	990	950	921	1005	936	127	294	500	580	1	1	25453198	253	-18.77	0.62	12	0.09	-53.00	1598.00	1927	20240207	-48.37	816	20241210	21.94	1927	-48.37	20240207	816	21.94	20241210	1927	-48.37	20240207	312	218.91	20240102	0.12	N	076610	500	127 억	173511	N	N	N	N
5	20241231	130703	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	995	15	2	1.53	23885408	24158	53.14	973	1002	968	1274	686	980	985.08	0.68	-1518	-1518	1059	1019	990	950	921	1005	936	127	294	500	580	1	1	25453198	253	-18.77	0.62	12	0.09	-53.00	1598.00	1927	20240207	-48.37	816	20241210	21.94	1927	-48.37	20240207	816	21.94	20241210	1927	-48.37	20240207	312	218.91	20240102	0.12	N	076610	500	127 억	173511	N	N	N	N
6	20241231	120702	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	995	15	2	1.53	23885408	24158	53.14	973	1002	968	1274	686	980	985.08	0.68	-1518	-1518	1059	1019	990	950	921	1005	936	127	294	500	580	1	1	25453198	253	-18.77	0.62	12	0.09	-53.00	1598.00	1927	20240207	-48.37	816	20241210	21.94	1927	-48.37	20240207	816	21.94	20241210	1927	-48.37	20240207	312	218.91	20240102	0.12	N	076610	500	127 억	173511	N	N	N	N
7	20241231	110701	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	995	15	2	1.53	23885408	24158	53.14	973	1002	968	1274	686	980	985.08	0.68	-1518	-1518	1059	1019	990	950	921	1005	936	127	294	500	580	1	1	25453198	253	-18.77	0.62	12	0.09	-53.00	1598.00	1927	20240207	-48.37	816	20241210	21.94	1927	-48.37	20240207	816	21.94	20241210	1927	-48.37	20240207	312	218.91	20240102	0.12	N	076610	500	127 억	173511	N	N	N	N
8	20241231	100656	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	995	15	2	1.53	23885408	24158	53.14	973	1002	968	1274	686	980	985.08	0.68	-1518	-1518	1059	1019	990	950	921	1005	936	127	294	500	580	1	1	25453198	253	-18.77	0.62	12	0.09	-53.00	1598.00	1927	20240207	-48.37	816	20241210	21.94	1927	-48.37	20240207	816	21.94	20241210	1927	-48.37	20240207	312	218.91	20240102	0.12	N	076610	500	127 억	173511	N	N	N	N
9	20241231	090704	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	995	15	2	1.53	23885408	24158	53.14	973	1002	968	1274	686	980	985.08	0.68	-1518	-1518	1059	1019	990	950	921	1005	936	127	294	500	580	1	1	25453198	253	-18.77	0.62	12	0.09	-53.00	1598.00	1927	20240207	-48.37	816	20241210	21.94	1927	-48.37	20240207	816	21.94	20241210	1927	-48.37	20240207	312	218.91	20240102	0.12	N	076610	500	127 억	173511	N	N	N	N
10	20241230	160658	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	995	15	2	1.53	23022255	23361	51.39	973	1002	968	1274	686	980	985.08	0.69	0	-1518	1059	1019	990	950	921	1005	936	127	294	500	580	1	1	25453198	253	-18.77	0.62	12	0.09	-53.00	1598.00	1927	20240207	-48.37	816	20241210	21.94	1927	-48.37	20240207	816	21.94	20241210	1927	-48.37	20240207	312	218.91	20240102	0.12	N	076610	500	127 억	175029	N	N	N	N
11	20241230	150703	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	987	7	2	0.71	19354891	19660	43.24	973	1002	968	1274	686	980	984.48	0.69	0	-1275	1059	1019	990	950	921	1005	936	127	294	500	580	1	1	25453198	251	-18.62	0.62	12	0.08	-53.00	1598.00	1927	20240207	-48.78	816	20241210	20.96	1927	-48.78	20240207	816	20.96	20241210	1927	-48.78	20240207	312	216.35	20240102	0.12	N	076610	500	127 억	175029	N	N	N	N
12	20241230	140701	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	985	5	2	0.51	17548069	17834	39.23	973	1002	968	1274	686	980	983.97	0.69	0	-755	1059	1019	990	950	921	1005	936	127	294	500	580	1	1	25453198	251	-18.58	0.62	12	0.07	-53.00	1598.00	1927	20240207	-48.88	816	20241210	20.71	1927	-48.88	20240207	816	20.71	20241210	1927	-48.88	20240207	312	215.71	20240102	0.12	N	076610	500	127 억	175029	N	N	N	N
13	20241230	130701	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	977	-3	5	-0.31	16048466	16307	35.87	973	1002	968	1274	686	980	984.15	0.69	0	-755	1059	1019	990	950	921	1005	936	127	294	500	580	1	1	25453198	249	-18.43	0.61	12	0.06	-53.00	1598.00	1927	20240207	-49.30	816	20241210	19.73	1927	-49.30	20240207	816	19.73	20241210	1927	-49.30	20240207	312	213.14	20240102	0.12	N	076610	500	127 억	175029	N	N	N	N
14	20241230	120659	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	995	15	2	1.53	13304932	13508	29.71	973	1002	968	1274	686	980	984.97	0.69	0	-1221	1059	1019	990	950	921	1005	936	127	294	500	580	1	1	25453198	253	-18.77	0.62	12	0.05	-53.00	1598.00	1927	20240207	-48.37	816	20241210	21.94	1927	-48.37	20240207	816	21.94	20241210	1927	-48.37	20240207	312	218.91	20240102	0.12	N	076610	500	127 억	175029	N	N	N	N
15	20241230	110700	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	995	15	2	1.53	3175403	3240	7.13	973	1002	968	1274	686	980	980.06	0.69	0	-969	1059	1019	990	950	921	1005	936	127	294	500	580	1	1	25453198	253	-18.77	0.62	12	0.01	-53.00	1598.00	1927	20240207	-48.37	816	20241210	21.94	1927	-48.37	20240207	816	21.94	20241210	1927	-48.37	20240207	312	218.91	20240102	0.12	N	076610	500	127 억	175029	N	N	N	N
16	20241230	100701	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	997	17	2	1.73	2683218	2742	6.03	973	1002	968	1274	686	980	978.56	0.69	0	-1129	1059	1019	990	950	921	1005	936	127	294	500	580	1	1	25453198	254	-18.81	0.62	12	0.01	-53.00	1598.00	1927	20240207	-48.26	816	20241210	22.18	1927	-48.26	20240207	816	22.18	20241210	1927	-48.26	20240207	312	219.55	20240102	0.12	N	076610	500	127 억	175029	N	N	N	N
17	20241230	090702	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	975	-5	5	-0.51	1427678	1467	3.23	973	975	968	1274	686	980	973.20	0.69	0	-738	1059	1019	990	950	921	1005	936	127	294	500	580	1	1	25453198	248	-18.40	0.61	12	0.01	-53.00	1598.00	1927	20240207	-49.40	816	20241210	19.49	1927	-49.40	20240207	816	19.49	20241210	1927	-49.40	20240207	312	212.50	20240102	0.12	N	076610	500	127 억	175029	N	N	N	N
18	20241227	160658	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	980	-1	5	-0.10	43045188	44058	38.88	998	1030	961	1275	687	981	977.00	0.69	0	-292	1047	1014	986	953	925	1030	969	127	294	500	580	1	1	25453198	249	-18.49	0.61	12	0.17	-53.00	1598.00	1927	20240207	-49.14	816	20241210	20.10	1927	-49.14	20240207	816	20.10	20241210	1927	-49.14	20240207	312	214.10	20231227	0.14	N	076610	500	127 억	175321	N	N	N	N
19	20241227	150657	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	975	-6	5	-0.61	37065997	37926	33.47	998	1030	961	1275	687	981	977.32	0.69	0	1005	1047	1014	986	953	925	1030	969	127	294	500	580	1	1	25453198	248	-18.40	0.61	12	0.15	-53.00	1598.00	1927	20240207	-49.40	816	20241210	19.49	1927	-49.40	20240207	816	19.49	20241210	1927	-49.40	20240207	312	212.50	20231227	0.14	N	076610	500	127 억	175321	N	N	N	N
20	20241227	140659	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	973	-8	5	-0.82	33582390	34344	30.31	998	1030	961	1275	687	981	977.82	0.69	0	2100	1047	1014	986	953	925	1030	969	127	294	500	580	1	1	25453198	248	-18.36	0.61	12	0.13	-53.00	1598.00	1927	20240207	-49.51	816	20241210	19.24	1927	-49.51	20240207	816	19.24	20241210	1927	-49.51	20240207	312	211.86	20231227	0.14	N	076610	500	127 억	175321	N	N	N	N
21	20241227	130659	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	977	-4	5	-0.41	27197308	27733	24.47	998	1030	969	1275	687	981	980.68	0.69	0	1133	1047	1014	986	953	925	1030	969	127	294	500	580	1	1	25453198	249	-18.43	0.61	12	0.11	-53.00	1598.00	1927	20240207	-49.30	816	20241210	19.73	1927	-49.30	20240207	816	19.73	20241210	1927	-49.30	20240207	312	213.14	20231227	0.14	N	076610	500	127 억	175321	N	N	N	N
22	20241227	120658	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	977	-4	5	-0.41	17377453	17635	15.56	998	1030	971	1275	687	981	985.40	0.69	0	1152	1047	1014	986	953	925	1030	969	127	294	500	580	1	1	25453198	249	-18.43	0.61	12	0.07	-53.00	1598.00	1927	20240207	-49.30	816	20241210	19.73	1927	-49.30	20240207	816	19.73	20241210	1927	-49.30	20240207	312	213.14	20231227	0.14	N	076610	500	127 억	175321	N	N	N	N
23	20241227	110657	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	976	-5	5	-0.51	17319756	17576	15.51	998	1030	971	1275	687	981	985.42	0.69	0	1160	1047	1014	986	953	925	1030	969	127	294	500	580	1	1	25453198	248	-18.42	0.61	12	0.07	-53.00	1598.00	1927	20240207	-49.35	816	20241210	19.61	1927	-49.35	20240207	816	19.61	20241210	1927	-49.35	20240207	312	212.82	20231227	0.14	N	076610	500	127 억	175321	N	N	N	N
24	20241227	100656	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	984	3	2	0.31	16373987	16612	14.66	998	1030	971	1275	687	981	985.67	0.69	0	1736	1047	1014	986	953	925	1030	969	127	294	500	580	1	1	25453198	250	-18.57	0.62	12	0.07	-53.00	1598.00	1927	20240207	-48.94	816	20241210	20.59	1927	-48.94	20240207	816	20.59	20241210	1927	-48.94	20240207	312	215.38	20231227	0.14	N	076610	500	127 억	175321	N	N	N	N
25	20241227	090700	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	988	7	2	0.71	4348519	4398	3.88	998	1030	983	1275	687	981	988.75	0.69	0	1445	1047	1014	986	953	925	1030	969	127	294	500	580	1	1	25453198	251	-18.64	0.62	12	0.02	-53.00	1598.00	1927	20240207	-48.73	816	20241210	21.08	1927	-48.73	20240207	816	21.08	20241210	1927	-48.73	20240207	312	216.67	20231227	0.14	N	076610	500	127 억	175321	N	N	N	N
26	20241226	160654	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	981	11	2	1.13	111025827	113224	147.36	970	1019	958	1261	679	970	980.59	0.69	0	-1560	1018	994	982	958	946	988	952	127	291	500	580	1	1	25453198	250	-18.51	0.61	12	0.44	-53.00	1598.00	1927	20240207	-49.09	816	20241210	20.22	1927	-49.09	20240207	816	20.22	20241210	1927	-49.09	20240207	312	214.42	20231226	0.11	N	076610	500	127 억	176018	N	N	N	N
27	20241226	150652	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1002	32	2	3.30	108213442	110364	143.64	970	1019	958	1261	679	970	980.51	0.69	0	-1405	1018	994	982	958	946	988	952	127	291	500	580	1	1	25453198	255	-18.91	0.63	12	0.43	-53.00	1598.00	1927	20240207	-48.00	816	20241210	22.79	1927	-48.00	20240207	816	22.79	20241210	1927	-48.00	20240207	312	221.15	20231226	0.11	N	076610	500	127 억	176018	N	N	N	N
28	20241226	140651	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1014	44	2	4.54	59990602	61128	79.56	970	1019	958	1261	679	970	981.39	0.69	0	-3809	1018	994	982	958	946	988	952	127	291	500	580	1	1	25453198	258	-19.13	0.63	12	0.24	-53.00	1598.00	1927	20240207	-47.38	816	20241210	24.26	1927	-47.38	20240207	816	24.26	20241210	1927	-47.38	20240207	312	225.00	20231226	0.11	N	076610	500	127 억	176018	N	N	N	N
29	20241226	130653	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	997	27	2	2.78	44291144	45553	59.29	970	1000	958	1261	679	970	972.30	0.69	0	-590	1018	994	982	958	946	988	952	127	291	500	580	1	1	25453198	254	-18.81	0.62	12	0.18	-53.00	1598.00	1927	20240207	-48.26	816	20241210	22.18	1927	-48.26	20240207	816	22.18	20241210	1927	-48.26	20240207	312	219.55	20231226	0.11	N	076610	500	127 억	176018	N	N	N	N
30	20241226	120649	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	971	1	2	0.10	11970803	12307	16.02	970	1000	963	1261	679	970	972.68	0.69	0	-1087	1018	994	982	958	946	988	952	127	291	500	580	1	1	25453198	247	-18.32	0.61	12	0.05	-53.00	1598.00	1927	20240207	-49.61	816	20241210	19.00	1927	-49.61	20240207	816	19.00	20241210	1927	-49.61	20240207	312	211.22	20231226	0.11	N	076610	500	127 억	176018	N	N	N	N
31	20241226	110652	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	977	7	2	0.72	10545752	10839	14.11	970	1000	963	1261	679	970	972.95	0.69	0	-761	1018	994	982	958	946	988	952	127	291	500	580	1	1	25453198	249	-18.43	0.61	12	0.04	-53.00	1598.00	1927	20240207	-49.30	816	20241210	19.73	1927	-49.30	20240207	816	19.73	20241210	1927	-49.30	20240207	312	213.14	20231226	0.11	N	076610	500	127 억	176018	N	N	N	N
32	20241226	100652	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	970	0	3	0.00	6429189	6579	8.56	970	1000	969	1261	679	970	977.23	0.69	0	-641	1018	994	982	958	946	988	952	127	291	500	580	1	1	25453198	247	-18.30	0.61	12	0.03	-53.00	1598.00	1927	20240207	-49.66	816	20241210	18.87	1927	-49.66	20240207	816	18.87	20241210	1927	-49.66	20240207	312	210.90	20231226	0.11	N	076610	500	127 억	176018	N	N	N	N
33	20241226	090653	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	998	28	2	2.89	1420426	1433	1.87	970	1000	970	1261	679	970	991.23	0.69	0	-899	1018	994	982	958	946	988	952	127	291	500	580	1	1	25453198	254	-18.83	0.62	12	0.01	-53.00	1598.00	1927	20240207	-48.21	816	20241210	22.30	1927	-48.21	20240207	816	22.30	20241210	1927	-48.21	20240207	312	219.87	20231226	0.11	N	076610	500	127 억	176018	N	N	N	N
34	20241224	160651	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	970	-36	5	-3.58	75224024	76780	72.16	1006	1006	970	1307	705	1006	979.73	0.69	0	120	1054	1029	1015	990	976	1023	984	127	301	500	600	1	1	25453198	247	-18.30	0.61	12	0.30	-53.00	1598.00	1927	20240207	-49.66	816	20241210	18.87	1927	-49.66	20240207	816	18.87	20241210	1927	-49.66	20240207	312	210.90	20231226	0.08	N	076610	500	127 억	176512	N	N	N	N
35	20241224	150652	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	977	-29	5	-2.88	66424266	67709	63.64	1006	1006	970	1307	705	1006	981.02	0.69	0	3897	1054	1029	1015	990	976	1023	984	127	301	500	600	1	1	25453198	249	-18.43	0.61	12	0.27	-53.00	1598.00	1927	20240207	-49.30	816	20241210	19.73	1927	-49.30	20240207	816	19.73	20241210	1927	-49.30	20240207	312	213.14	20231226	0.08	N	076610	500	127 억	176512	N	N	N	N
36	20241224	140650	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	980	-26	5	-2.58	46344156	47193	44.35	1006	1006	970	1307	705	1006	982.01	0.69	0	1087	1054	1029	1015	990	976	1023	984	127	301	500	600	1	1	25453198	249	-18.49	0.61	12	0.19	-53.00	1598.00	1927	20240207	-49.14	816	20241210	20.10	1927	-49.14	20240207	816	20.10	20241210	1927	-49.14	20240207	312	214.10	20231226	0.08	N	076610	500	127 억	176512	N	N	N	N
37	20241224	130651	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	975	-31	5	-3.08	39344225	40006	37.60	1006	1006	972	1307	705	1006	983.45	0.69	0	1078	1054	1029	1015	990	976	1023	984	127	301	500	600	1	1	25453198	248	-18.40	0.61	12	0.16	-53.00	1598.00	1927	20240207	-49.40	816	20241210	19.49	1927	-49.40	20240207	816	19.49	20241210	1927	-49.40	20240207	312	212.50	20231226	0.08	N	076610	500	127 억	176512	N	N	N	N
38	20241224	120651	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	980	-26	5	-2.58	33887389	34417	32.35	1006	1006	972	1307	705	1006	984.61	0.69	0	1713	1054	1029	1015	990	976	1023	984	127	301	500	600	1	1	25453198	249	-18.49	0.61	12	0.14	-53.00	1598.00	1927	20240207	-49.14	816	20241210	20.10	1927	-49.14	20240207	816	20.10	20241210	1927	-49.14	20240207	312	214.10	20231226	0.08	N	076610	500	127 억	176512	N	N	N	N
39	20241224	110653	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	983	-23	5	-2.29	32021988	32520	30.56	1006	1006	972	1307	705	1006	984.68	0.69	0	1747	1054	1029	1015	990	976	1023	984	127	301	500	600	1	1	25453198	250	-18.55	0.62	12	0.13	-53.00	1598.00	1927	20240207	-48.99	816	20241210	20.47	1927	-48.99	20240207	816	20.47	20241210	1927	-48.99	20240207	312	215.06	20231226	0.08	N	076610	500	127 억	176512	N	N	N	N
40	20241224	100652	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	987	-19	5	-1.89	21710654	21998	20.68	1006	1006	972	1307	705	1006	986.93	0.69	0	1483	1054	1029	1015	990	976	1023	984	127	301	500	600	1	1	25453198	251	-18.62	0.62	12	0.09	-53.00	1598.00	1927	20240207	-48.78	816	20241210	20.96	1927	-48.78	20240207	816	20.96	20241210	1927	-48.78	20240207	312	216.35	20231226	0.08	N	076610	500	127 억	176512	N	N	N	N
41	20241224	090654	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	984	-22	5	-2.19	14290626	14481	13.61	1006	1006	972	1307	705	1006	986.84	0.69	0	1504	1054	1029	1015	990	976	1023	984	127	301	500	600	1	1	25453198	250	-18.57	0.62	12	0.06	-53.00	1598.00	1927	20240207	-48.94	816	20241210	20.59	1927	-48.94	20240207	816	20.59	20241210	1927	-48.94	20240207	312	215.38	20231226	0.08	N	076610	500	127 억	176512	N	N	N	N
42	20241223	160645	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1006	-6	5	-0.59	107056860	105396	20.40	1030	1040	1001	1315	709	1012	1015.76	0.67	0	7489	1232	1121	1033	922	834	1177	978	127	303	500	600	1	1	25453198	256	-18.98	0.63	12	0.41	-53.00	1598.00	1927	20240207	-47.79	816	20241210	23.28	1927	-47.79	20240207	816	23.28	20241210	1927	-47.79	20240207	312	222.44	20231226	0.06	N	076610	500	127 억	169818	N	N	N	N
43	20241223	150650	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1006	-6	5	-0.59	103173352	101541	19.66	1030	1040	1001	1315	709	1012	1016.08	0.67	0	8884	1232	1121	1033	922	834	1177	978	127	303	500	600	1	1	25453198	256	-18.98	0.63	12	0.40	-53.00	1598.00	1927	20240207	-47.79	816	20241210	23.28	1927	-47.79	20240207	816	23.28	20241210	1927	-47.79	20240207	312	222.44	20231226	0.06	N	076610	500	127 억	169818	N	N	N	N
44	20241223	140646	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1009	-3	5	-0.30	93528137	91986	17.81	1030	1040	1001	1315	709	1012	1016.76	0.67	0	8890	1232	1121	1033	922	834	1177	978	127	303	500	600	1	1	25453198	257	-19.04	0.63	12	0.36	-53.00	1598.00	1927	20240207	-47.64	816	20241210	23.65	1927	-47.64	20240207	816	23.65	20241210	1927	-47.64	20240207	312	223.40	20231226	0.06	N	076610	500	127 억	169818	N	N	N	N
45	20241223	130645	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1032	20	2	1.98	68428257	67143	13.00	1030	1040	1001	1315	709	1012	1019.14	0.67	0	5027	1232	1121	1033	922	834	1177	978	127	303	500	600	1	1	25453198	263	-19.47	0.65	12	0.26	-53.00	1598.00	1927	20240207	-46.45	816	20241210	26.47	1927	-46.45	20240207	816	26.47	20241210	1927	-46.45	20240207	312	230.77	20231226	0.06	N	076610	500	127 억	169818	N	N	N	N
46	20241223	120647	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1027	15	2	1.48	48139161	47448	9.18	1030	1037	1001	1315	709	1012	1014.57	0.67	0	4113	1232	1121	1033	922	834	1177	978	127	303	500	600	1	1	25453198	261	-19.38	0.64	12	0.19	-53.00	1598.00	1927	20240207	-46.70	816	20241210	25.86	1927	-46.70	20240207	816	25.86	20241210	1927	-46.70	20240207	312	229.17	20231226	0.06	N	076610	500	127 억	169818	N	N	N	N
47	20241223	110645	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1023	11	2	1.09	33714115	33320	6.45	1030	1037	1001	1315	709	1012	1011.83	0.67	0	3576	1232	1121	1033	922	834	1177	978	127	303	500	600	1	1	25453198	260	-19.30	0.64	12	0.13	-53.00	1598.00	1927	20240207	-46.91	816	20241210	25.37	1927	-46.91	20240207	816	25.37	20241210	1927	-46.91	20240207	312	227.88	20231226	0.06	N	076610	500	127 억	169818	N	N	N	N
48	20241223	100642	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1007	-5	5	-0.49	27455038	27163	5.26	1030	1037	1001	1315	709	1012	1010.75	0.67	0	3232	1232	1121	1033	922	834	1177	978	127	303	500	600	1	1	25453198	256	-19.00	0.63	12	0.11	-53.00	1598.00	1927	20240207	-47.74	816	20241210	23.41	1927	-47.74	20240207	816	23.41	20241210	1927	-47.74	20240207	312	222.76	20231226	0.06	N	076610	500	127 억	169818	N	N	N	N
49	20241223	090645	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1018	6	2	0.59	4027446	3927	0.76	1030	1037	1018	1315	709	1012	1025.58	0.67	0	-54	1232	1121	1033	922	834	1177	978	127	303	500	600	1	1	25453198	259	-19.21	0.64	12	0.02	-53.00	1598.00	1927	20240207	-47.17	816	20241210	24.75	1927	-47.17	20240207	816	24.75	20241210	1927	-47.17	20240207	312	226.28	20231226	0.06	N	076610	500	127 억	169818	N	N	N	N
50	20241220	160642	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1012	51	2	5.31	539245778	515083	526.46	961	1144	945	1249	673	961	1046.94	0.66	0	2592	1019	990	970	941	921	1004	955	127	288	500	570	1	1	25453198	258	-19.09	0.63	12	2.02	-53.00	1598.00	1927	20240207	-47.48	816	20241210	24.02	1927	-47.48	20240207	816	24.02	20241210	1927	-47.48	20240207	312	224.36	20231220	0.10	N	076610	500	127 억	167346	N	N	N	N
51	20241220	150645	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1014	53	2	5.52	517876596	494093	505.01	961	1144	945	1249	673	961	1048.14	0.66	0	1588	1019	990	970	941	921	1004	955	127	288	500	570	1	1	25453198	258	-19.13	0.63	12	1.94	-53.00	1598.00	1927	20240207	-47.38	816	20241210	24.26	1927	-47.38	20240207	816	24.26	20241210	1927	-47.38	20240207	312	225.00	20231220	0.10	N	076610	500	127 억	167346	N	N	N	N
52	20241220	140643	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	996	35	2	3.64	490685134	467123	477.44	961	1144	945	1249	673	961	1050.44	0.66	0	-4340	1019	990	970	941	921	1004	955	127	288	500	570	1	1	25453198	254	-18.79	0.62	12	1.84	-53.00	1598.00	1927	20240207	-48.31	816	20241210	22.06	1927	-48.31	20240207	816	22.06	20241210	1927	-48.31	20240207	312	219.23	20231220	0.10	N	076610	500	127 억	167346	N	N	N	N
53	20241220	130641	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1009	48	2	4.99	28094408	29120	29.76	961	1009	945	1249	673	961	964.78	0.66	0	-2440	1019	990	970	941	921	1004	955	127	288	500	570	1	1	25453198	257	-19.04	0.63	12	0.11	-53.00	1598.00	1927	20240207	-47.64	816	20241210	23.65	1927	-47.64	20240207	816	23.65	20241210	1927	-47.64	20240207	312	223.40	20231220	0.10	N	076610	500	127 억	167346	N	N	N	N
54	20241220	120641	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	958	-3	5	-0.31	16690718	17523	17.91	961	991	945	1249	673	961	952.50	0.66	0	-3290	1019	990	970	941	921	1004	955	127	288	500	570	1	1	25453198	244	-18.08	0.60	12	0.07	-53.00	1598.00	1927	20240207	-50.29	816	20241210	17.40	1927	-50.29	20240207	816	17.40	20241210	1927	-50.29	20240207	312	207.05	20231220	0.10	N	076610	500	127 억	167346	N	N	N	N
55	20241220	110642	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	960	-1	5	-0.10	15418145	16187	16.54	961	991	945	1249	673	961	952.50	0.66	0	-3181	1019	990	970	941	921	1004	955	127	288	500	570	1	1	25453198	244	-18.11	0.60	12	0.06	-53.00	1598.00	1927	20240207	-50.18	816	20241210	17.65	1927	-50.18	20240207	816	17.65	20241210	1927	-50.18	20240207	312	207.69	20231220	0.10	N	076610	500	127 억	167346	N	N	N	N
56	20241220	100642	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	946	-15	5	-1.56	10942520	11462	11.72	961	991	945	1249	673	961	954.68	0.66	0	-3448	1019	990	970	941	921	1004	955	127	288	500	570	1	1	25453198	241	-17.85	0.59	12	0.05	-53.00	1598.00	1927	20240207	-50.91	816	20241210	15.93	1927	-50.91	20240207	816	15.93	20241210	1927	-50.91	20240207	312	203.21	20231220	0.10	N	076610	500	127 억	167346	N	N	N	N
57	20241220	090644	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	986	25	2	2.60	421437	429	0.44	961	991	961	1249	673	961	982.37	0.66	0	-161	1019	990	970	941	921	1004	955	127	288	500	570	1	1	25453198	251	-18.60	0.62	12	0.00	-53.00	1598.00	1927	20240207	-48.83	816	20241210	20.83	1927	-48.83	20240207	816	20.83	20241210	1927	-48.83	20240207	312	216.03	20231220	0.10	N	076610	500	127 억	167346	N	N	N	N
58	20241219	160641	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	961	-43	5	-4.28	91502287	94478	31.60	951	999	950	1305	703	1004	968.53	0.67	0	-3239	1044	1023	983	962	922	1034	973	127	301	500	600	1	1	25453198	245	-18.13	0.60	12	0.37	-53.00	1598.00	1927	20240207	-50.13	816	20241210	17.77	1927	-50.13	20240207	816	17.77	20241210	1927	-50.13	20240207	312	208.01	20231219	0.09	N	076610	500	127 억	170585	N	N	N	N
59	20241219	150639	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	966	-38	5	-3.78	74737842	77050	25.77	951	999	950	1305	703	1004	969.99	0.67	0	-2808	1044	1023	983	962	922	1034	973	127	301	500	600	1	1	25453198	246	-18.23	0.60	12	0.30	-53.00	1598.00	1927	20240207	-49.87	816	20241210	18.38	1927	-49.87	20240207	816	18.38	20241210	1927	-49.87	20240207	312	209.62	20231219	0.09	N	076610	500	127 억	170585	N	N	N	N
60	20241219	140641	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	972	-32	5	-3.19	60808603	62691	20.97	951	999	950	1305	703	1004	969.97	0.67	0	-4135	1044	1023	983	962	922	1034	973	127	301	500	600	1	1	25453198	247	-18.34	0.61	12	0.25	-53.00	1598.00	1927	20240207	-49.56	816	20241210	19.12	1927	-49.56	20240207	816	19.12	20241210	1927	-49.56	20240207	312	211.54	20231219	0.09	N	076610	500	127 억	170585	N	N	N	N
61	20241219	130640	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	975	-29	5	-2.89	50328723	51917	17.37	951	999	950	1305	703	1004	969.41	0.67	0	-3529	1044	1023	983	962	922	1034	973	127	301	500	600	1	1	25453198	248	-18.40	0.61	12	0.20	-53.00	1598.00	1927	20240207	-49.40	816	20241210	19.49	1927	-49.40	20240207	816	19.49	20241210	1927	-49.40	20240207	312	212.50	20231219	0.09	N	076610	500	127 억	170585	N	N	N	N
62	20241219	120642	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	980	-24	5	-2.39	45602902	47073	15.75	951	999	950	1305	703	1004	968.77	0.67	0	-3178	1044	1023	983	962	922	1034	973	127	301	500	600	1	1	25453198	249	-18.49	0.61	12	0.18	-53.00	1598.00	1927	20240207	-49.14	816	20241210	20.10	1927	-49.14	20240207	816	20.10	20241210	1927	-49.14	20240207	312	214.10	20231219	0.09	N	076610	500	127 억	170585	N	N	N	N
63	20241219	110640	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	971	-33	5	-3.29	36956476	38215	12.78	951	999	950	1305	703	1004	967.07	0.67	0	-4095	1044	1023	983	962	922	1034	973	127	301	500	600	1	1	25453198	247	-18.32	0.61	12	0.15	-53.00	1598.00	1927	20240207	-49.61	816	20241210	19.00	1927	-49.61	20240207	816	19.00	20241210	1927	-49.61	20240207	312	211.22	20231219	0.09	N	076610	500	127 억	170585	N	N	N	N
64	20241219	100632	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	968	-36	5	-3.59	31548478	32631	10.92	951	999	950	1305	703	1004	966.83	0.67	0	-4906	1044	1023	983	962	922	1034	973	127	301	500	600	1	1	25453198	246	-18.26	0.61	12	0.13	-53.00	1598.00	1927	20240207	-49.77	816	20241210	18.63	1927	-49.77	20240207	816	18.63	20241210	1927	-49.77	20240207	312	210.26	20231219	0.09	N	076610	500	127 억	170585	N	N	N	N
65	20241219	090641	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	966	-38	5	-3.78	11723260	12098	4.05	951	983	951	1305	703	1004	969.02	0.67	0	-3031	1044	1023	983	962	922	1034	973	127	301	500	600	1	1	25453198	246	-18.23	0.60	12	0.05	-53.00	1598.00	1927	20240207	-49.87	816	20241210	18.38	1927	-49.87	20240207	816	18.38	20241210	1927	-49.87	20240207	312	209.62	20231219	0.09	N	076610	500	127 억	170585	N	N	N	N
66	20241218	160637	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1004	4	2	0.40	285922821	297907	11.33	961	1004	943	1300	700	1000	959.60	0.62	0	13427	1324	1162	1018	856	712	1243	937	127	300	500	600	1	1	25453198	256	-18.94	0.63	12	1.17	-53.00	1598.00	1927	20240207	-47.90	816	20241210	23.04	1927	-47.90	20240207	816	23.04	20241210	1927	-47.90	20240207	312	221.79	20231218	0.07	N	076610	500	127 억	157158	N	N	N	N
67	20241218	150641	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	992	-8	5	-0.80	264352550	276184	10.51	961	998	943	1300	700	1000	957.02	0.62	0	13691	1324	1162	1018	856	712	1243	937	127	300	500	600	1	1	25453198	252	-18.72	0.62	12	1.09	-53.00	1598.00	1927	20240207	-48.52	816	20241210	21.57	1927	-48.52	20240207	816	21.57	20241210	1927	-48.52	20240207	312	217.95	20231218	0.07	N	076610	500	127 억	157158	N	N	N	N
68	20241218	140638	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	962	-38	5	-3.80	245017420	256483	9.76	961	990	943	1300	700	1000	955.14	0.62	0	13498	1324	1162	1018	856	712	1243	937	127	300	500	600	1	1	25453198	245	-18.15	0.60	12	1.01	-53.00	1598.00	1927	20240207	-50.08	816	20241210	17.89	1927	-50.08	20240207	816	17.89	20241210	1927	-50.08	20240207	312	208.33	20231218	0.07	N	076610	500	127 억	157158	N	N	N	N
69	20241218	130641	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	955	-45	5	-4.50	238982802	250197	9.52	961	990	943	1300	700	1000	955.02	0.62	0	13737	1324	1162	1018	856	712	1243	937	127	300	500	600	1	1	25453198	243	-18.02	0.60	12	0.98	-53.00	1598.00	1927	20240207	-50.44	816	20241210	17.03	1927	-50.44	20240207	816	17.03	20241210	1927	-50.44	20240207	312	206.09	20231218	0.07	N	076610	500	127 억	157158	N	N	N	N
70	20241218	120632	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	977	-23	5	-2.30	227863479	238675	9.08	961	990	943	1300	700	1000	954.53	0.62	0	16917	1324	1162	1018	856	712	1243	937	127	300	500	600	1	1	25453198	249	-18.43	0.61	12	0.94	-53.00	1598.00	1927	20240207	-49.30	816	20241210	19.73	1927	-49.30	20240207	816	19.73	20241210	1927	-49.30	20240207	312	213.14	20231218	0.07	N	076610	500	127 억	157158	N	N	N	N
71	20241218	110639	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	946	-54	5	-5.40	218134444	228412	8.69	961	990	943	1300	700	1000	954.83	0.62	0	15100	1324	1162	1018	856	712	1243	937	127	300	500	600	1	1	25453198	241	-17.85	0.59	12	0.90	-53.00	1598.00	1927	20240207	-50.91	816	20241210	15.93	1927	-50.91	20240207	816	15.93	20241210	1927	-50.91	20240207	312	203.21	20231218	0.07	N	076610	500	127 억	157158	N	N	N	N
72	20241218	100639	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	950	-50	5	-5.00	168720156	176264	6.71	961	990	943	1300	700	1000	956.98	0.62	0	17575	1324	1162	1018	856	712	1243	937	127	300	500	600	1	1	25453198	242	-17.92	0.59	12	0.69	-53.00	1598.00	1927	20240207	-50.70	816	20241210	16.42	1927	-50.70	20240207	816	16.42	20241210	1927	-50.70	20240207	312	204.49	20231218	0.07	N	076610	500	127 억	157158	N	N	N	N
73	20241218	090641	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	966	-34	5	-3.40	34026959	35224	1.34	961	990	950	1300	700	1000	965.13	0.62	0	3273	1324	1162	1018	856	712	1243	937	127	300	500	600	1	1	25453198	246	-18.23	0.60	12	0.14	-53.00	1598.00	1927	20240207	-49.87	816	20241210	18.38	1927	-49.87	20240207	816	18.38	20241210	1927	-49.87	20240207	312	209.62	20231218	0.07	N	076610	500	127 억	157158	N	N	N	N
74	20241217	160636	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1000	79	2	8.58	2780841228	2618479	8159.03	920	1180	874	1197	645	921	1062.01	0.66	0	-11119	953	937	912	896	871	924	883	127	276	500	550	1	1	25453198	255	-18.87	0.63	12	10.29	-53.00	1598.00	1927	20240207	-48.11	816	20241210	22.55	1927	-48.11	20240207	816	22.55	20241210	1927	-48.11	20240207	312	220.51	20231218	0.10	N	076610	500	127 억	168275	N	N	N	N
75	20241217	150638	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1023	102	2	11.07	2692057805	2530613	7885.25	920	1180	874	1197	645	921	1063.80	0.66	0	-4069	953	937	912	896	871	924	883	127	276	500	550	1	1	25453198	260	-19.30	0.64	12	9.94	-53.00	1598.00	1927	20240207	-46.91	816	20241210	25.37	1927	-46.91	20240207	816	25.37	20241210	1927	-46.91	20240207	312	227.88	20231218	0.10	N	076610	500	127 억	168275	N	N	N	N
76	20241217	140639	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	996	75	2	8.14	1867657382	1737682	5414.52	920	1180	874	1197	645	921	1074.80	0.66	0	-9012	953	937	912	896	871	924	883	127	276	500	550	1	1	25453198	254	-18.79	0.62	12	6.83	-53.00	1598.00	1927	20240207	-48.31	816	20241210	22.06	1927	-48.31	20240207	816	22.06	20241210	1927	-48.31	20240207	312	219.23	20231218	0.10	N	076610	500	127 억	168275	N	N	N	N
77	20241217	130626	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1068	147	2	15.96	1521035233	1397926	4355.86	920	1180	874	1197	645	921	1088.07	0.66	0	1635	953	937	912	896	871	924	883	127	276	500	550	1	1	25453198	272	-20.15	0.67	12	5.49	-53.00	1598.00	1927	20240207	-44.58	816	20241210	30.88	1927	-44.58	20240207	816	30.88	20241210	1927	-44.58	20240207	312	242.31	20231218	0.10	N	076610	500	127 억	168275	N	N	N	N
78	20241217	120625	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	953	32	2	3.47	38224572	41208	128.40	920	954	874	1197	645	921	927.60	0.66	0	-3083	953	937	912	896	871	924	883	127	276	500	550	1	1	25453198	243	-17.98	0.60	12	0.16	-53.00	1598.00	1927	20240207	-50.54	816	20241210	16.79	1927	-50.54	20240207	816	16.79	20241210	1927	-50.54	20240207	312	205.45	20231218	0.10	N	076610	500	127 억	168275	N	N	N	N
79	20241217	110629	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	913	-8	5	-0.87	12384957	13545	42.21	920	927	874	1197	645	921	914.36	0.66	0	-720	953	937	912	896	871	924	883	127	276	500	550	1	1	25453198	232	-17.23	0.57	12	0.05	-53.00	1598.00	1927	20240207	-52.62	816	20241210	11.89	1927	-52.62	20240207	816	11.89	20241210	1927	-52.62	20240207	312	192.63	20231218	0.10	N	076610	500	127 억	168275	N	N	N	N
80	20241217	100629	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	920	-1	5	-0.11	7009836	7686	23.95	920	927	874	1197	645	921	912.03	0.66	0	283	953	937	912	896	871	924	883	127	276	500	550	1	1	25453198	234	-17.36	0.58	12	0.03	-53.00	1598.00	1927	20240207	-52.26	816	20241210	12.75	1927	-52.26	20240207	816	12.75	20241210	1927	-52.26	20240207	312	194.87	20231218	0.10	N	076610	500	127 억	168275	N	N	N	N
81	20241217	090637	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	927	6	2	0.65	771492	838	2.61	920	927	920	1197	645	921	920.63	0.66	0	-156	953	937	912	896	871	924	883	127	276	500	550	1	1	25453198	236	-17.49	0.58	12	0.00	-53.00	1598.00	1927	20240207	-51.89	816	20241210	13.60	1927	-51.89	20240207	816	13.60	20241210	1927	-51.89	20240207	312	197.12	20231218	0.10	N	076610	500	127 억	168275	N	N	N	N
82	20241216	160629	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	921	24	2	2.68	29409284	32093	101.90	928	928	887	1166	628	897	916.38	0.66	0	-902	923	910	897	884	871	916	890	127	269	500	530	1	1	25453198	234	-17.38	0.58	12	0.13	-53.00	1598.00	1927	20240207	-52.21	816	20241210	12.87	1927	-52.21	20240207	816	12.87	20241210	1927	-52.21	20240207	312	195.19	20231218	0.09	N	076610	500	127 억	169177	N	N	N	N
83	20241216	150637	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	922	25	2	2.79	29065751	31720	100.72	928	928	887	1166	628	897	916.32	0.66	0	-886	923	910	897	884	871	916	890	127	269	500	530	1	1	25453198	235	-17.40	0.58	12	0.12	-53.00	1598.00	1927	20240207	-52.15	816	20241210	12.99	1927	-52.15	20240207	816	12.99	20241210	1927	-52.15	20240207	312	195.51	20231218	0.09	N	076610	500	127 억	169177	N	N	N	N
84	20241216	140637	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	923	26	2	2.90	27563048	30087	95.53	928	928	887	1166	628	897	916.11	0.66	0	-890	923	910	897	884	871	916	890	127	269	500	530	1	1	25453198	235	-17.42	0.58	12	0.12	-53.00	1598.00	1927	20240207	-52.10	816	20241210	13.11	1927	-52.10	20240207	816	13.11	20241210	1927	-52.10	20240207	312	195.83	20231218	0.09	N	076610	500	127 억	169177	N	N	N	N
85	20241216	130637	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	919	22	2	2.45	23870462	26079	82.81	928	928	887	1166	628	897	915.31	0.66	0	452	923	910	897	884	871	916	890	127	269	500	530	1	1	25453198	234	-17.34	0.58	12	0.10	-53.00	1598.00	1927	20240207	-52.31	816	20241210	12.62	1927	-52.31	20240207	816	12.62	20241210	1927	-52.31	20240207	312	194.55	20231218	0.09	N	076610	500	127 억	169177	N	N	N	N
86	20241216	120637	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	922	25	2	2.79	22066986	24116	76.57	928	928	887	1166	628	897	915.04	0.66	0	322	923	910	897	884	871	916	890	127	269	500	530	1	1	25453198	235	-17.40	0.58	12	0.09	-53.00	1598.00	1927	20240207	-52.15	816	20241210	12.99	1927	-52.15	20240207	816	12.99	20241210	1927	-52.15	20240207	312	195.51	20231218	0.09	N	076610	500	127 억	169177	N	N	N	N
87	20241216	110636	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	922	25	2	2.79	11881126	13049	41.43	928	928	887	1166	628	897	910.50	0.66	0	322	923	910	897	884	871	916	890	127	269	500	530	1	1	25453198	235	-17.40	0.58	12	0.05	-53.00	1598.00	1927	20240207	-52.15	816	20241210	12.99	1927	-52.15	20240207	816	12.99	20241210	1927	-52.15	20240207	312	195.51	20231218	0.09	N	076610	500	127 억	169177	N	N	N	N
88	20241216	100637	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	920	23	2	2.56	10266855	11292	35.85	928	928	887	1166	628	897	909.21	0.66	0	1362	923	910	897	884	871	916	890	127	269	500	530	1	1	25453198	234	-17.36	0.58	12	0.04	-53.00	1598.00	1927	20240207	-52.26	816	20241210	12.75	1927	-52.26	20240207	816	12.75	20241210	1927	-52.26	20240207	312	194.87	20231218	0.09	N	076610	500	127 억	169177	N	N	N	N
89	20241216	090637	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	924	27	2	3.01	4148395	4637	14.72	928	928	887	1166	628	897	894.63	0.66	0	3526	923	910	897	884	871	916	890	127	269	500	530	1	1	25453198	235	-17.43	0.58	12	0.02	-53.00	1598.00	1927	20240207	-52.05	816	20241210	13.24	1927	-52.05	20240207	816	13.24	20241210	1927	-52.05	20240207	312	196.15	20231218	0.09	N	076610	500	127 억	169177	N	N	N	N
90	20241213	160630	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	897	4	2	0.45	28249677	31493	63.96	893	910	884	1160	626	893	897.01	0.67	0	-2171	905	898	892	885	879	902	889	127	267	500	530	1	1	25453198	228	-16.92	0.56	12	0.12	-53.00	1598.00	1927	20240207	-53.45	816	20241210	9.93	1927	-53.45	20240207	816	9.93	20241210	1927	-53.45	20240207	291	208.25	20231214	0.09	N	076610	500	127 억	171348	N	N	N	N
91	20241213	150635	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	896	3	2	0.34	26405586	29437	59.79	893	910	884	1160	626	893	897.02	0.67	0	-2171	905	898	892	885	879	902	889	127	267	500	530	1	1	25453198	228	-16.91	0.56	12	0.12	-53.00	1598.00	1927	20240207	-53.50	816	20241210	9.80	1927	-53.50	20240207	816	9.80	20241210	1927	-53.50	20240207	291	207.90	20231214	0.09	N	076610	500	127 억	171348	N	N	N	N
92	20241213	140636	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	901	8	2	0.90	18542840	20674	41.99	893	910	884	1160	626	893	896.92	0.67	0	-1776	905	898	892	885	879	902	889	127	267	500	530	1	1	25453198	229	-17.00	0.56	12	0.08	-53.00	1598.00	1927	20240207	-53.24	816	20241210	10.42	1927	-53.24	20240207	816	10.42	20241210	1927	-53.24	20240207	291	209.62	20231214	0.09	N	076610	500	127 억	171348	N	N	N	N
93	20241213	130636	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	900	7	2	0.78	17758573	19803	40.22	893	910	884	1160	626	893	896.76	0.67	0	-1776	905	898	892	885	879	902	889	127	267	500	530	1	1	25453198	229	-16.98	0.56	12	0.08	-53.00	1598.00	1927	20240207	-53.30	816	20241210	10.29	1927	-53.30	20240207	816	10.29	20241210	1927	-53.30	20240207	291	209.28	20231214	0.09	N	076610	500	127 억	171348	N	N	N	N
94	20241213	120636	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	900	7	2	0.78	15348583	17115	34.76	893	910	884	1160	626	893	896.79	0.67	0	-1713	905	898	892	885	879	902	889	127	267	500	530	1	1	25453198	229	-16.98	0.56	12	0.07	-53.00	1598.00	1927	20240207	-53.30	816	20241210	10.29	1927	-53.30	20240207	816	10.29	20241210	1927	-53.30	20240207	291	209.28	20231214	0.09	N	076610	500	127 억	171348	N	N	N	N
95	20241213	110634	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	905	12	2	1.34	5832776	6477	13.16	893	910	891	1160	626	893	900.54	0.67	0	-1615	905	898	892	885	879	902	889	127	267	500	530	1	1	25453198	230	-17.08	0.57	12	0.03	-53.00	1598.00	1927	20240207	-53.04	816	20241210	10.91	1927	-53.04	20240207	816	10.91	20241210	1927	-53.04	20240207	291	211.00	20231214	0.09	N	076610	500	127 억	171348	N	N	N	N
96	20241213	100633	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	894	1	2	0.11	748500	838	1.70	893	896	892	1160	626	893	893.20	0.67	0	-52	905	898	892	885	879	902	889	127	267	500	530	1	1	25453198	228	-16.87	0.56	12	0.00	-53.00	1598.00	1927	20240207	-53.61	816	20241210	9.56	1927	-53.61	20240207	816	9.56	20241210	1927	-53.61	20240207	291	207.22	20231214	0.09	N	076610	500	127 억	171348	N	N	N	N
97	20241213	090636	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	892	-1	5	-0.11	272354	305	0.62	893	893	892	1160	626	893	892.96	0.67	0	-55	905	898	892	885	879	902	889	127	267	500	530	1	1	25453198	227	-16.83	0.56	12	0.00	-53.00	1598.00	1927	20240207	-53.71	816	20241210	9.31	1927	-53.71	20240207	816	9.31	20241210	1927	-53.71	20240207	291	206.53	20231214	0.09	N	076610	500	127 억	171348	N	N	N	N
98	20241212	160639	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	893	-3	5	-0.33	43854644	49236	136.69	887	899	886	1164	628	896	890.70	0.65	0	5402	942	919	876	853	810	930	864	127	268	500	530	1	1	25453198	227	-16.85	0.56	12	0.19	-53.00	1598.00	1927	20240207	-53.66	816	20241210	9.44	1927	-53.66	20240207	816	9.44	20241210	1927	-53.66	20240207	291	206.87	20231214	0.08	N	076610	500	127 억	165946	N	N	N	N
99	20241212	150631	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	890	-6	5	-0.67	43029194	48311	134.13	887	899	886	1164	628	896	890.67	0.65	0	5716	942	919	876	853	810	930	864	127	268	500	530	1	1	25453198	227	-16.79	0.56	12	0.19	-53.00	1598.00	1927	20240207	-53.81	816	20241210	9.07	1927	-53.81	20240207	816	9.07	20241210	1927	-53.81	20240207	291	205.84	20231214	0.08	N	076610	500	127 억	165946	N	N	N	N
100	20241212	140630	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	892	-4	5	-0.45	40806273	45817	127.20	887	899	886	1164	628	896	890.64	0.65	0	6158	942	919	876	853	810	930	864	127	268	500	530	1	1	25453198	227	-16.83	0.56	12	0.18	-53.00	1598.00	1927	20240207	-53.71	816	20241210	9.31	1927	-53.71	20240207	816	9.31	20241210	1927	-53.71	20240207	291	206.53	20231214	0.08	N	076610	500	127 억	165946	N	N	N	N
101	20241212	130628	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	894	-2	5	-0.22	40398271	45359	125.93	887	899	886	1164	628	896	890.63	0.65	0	6262	942	919	876	853	810	930	864	127	268	500	530	1	1	25453198	228	-16.87	0.56	12	0.18	-53.00	1598.00	1927	20240207	-53.61	816	20241210	9.56	1927	-53.61	20240207	816	9.56	20241210	1927	-53.61	20240207	291	207.22	20231214	0.08	N	076610	500	127 억	165946	N	N	N	N
102	20241212	120616	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	896	0	3	0.00	37266087	41843	116.17	887	899	886	1164	628	896	890.62	0.65	0	8328	942	919	876	853	810	930	864	127	268	500	530	1	1	25453198	228	-16.91	0.56	12	0.16	-53.00	1598.00	1927	20240207	-53.50	816	20241210	9.80	1927	-53.50	20240207	816	9.80	20241210	1927	-53.50	20240207	291	207.90	20231214	0.08	N	076610	500	127 억	165946	N	N	N	N
103	20241212	110628	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	889	-7	5	-0.78	34809918	39080	108.50	887	899	886	1164	628	896	890.73	0.65	0	8429	942	919	876	853	810	930	864	127	268	500	530	1	1	25453198	226	-16.77	0.56	12	0.15	-53.00	1598.00	1927	20240207	-53.87	816	20241210	8.95	1927	-53.87	20240207	816	8.95	20241210	1927	-53.87	20240207	291	205.50	20231214	0.08	N	076610	500	127 억	165946	N	N	N	N
104	20241212	100625	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	891	-5	5	-0.56	26795476	30068	83.48	887	899	887	1164	628	896	891.16	0.65	0	8424	942	919	876	853	810	930	864	127	268	500	530	1	1	25453198	227	-16.81	0.56	12	0.12	-53.00	1598.00	1927	20240207	-53.76	816	20241210	9.19	1927	-53.76	20240207	816	9.19	20241210	1927	-53.76	20240207	291	206.19	20231214	0.08	N	076610	500	127 억	165946	N	N	N	N
105	20241212	090631	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	895	-1	5	-0.11	3259327	3649	10.13	887	896	887	1164	628	896	893.21	0.65	0	439	942	919	876	853	810	930	864	127	268	500	530	1	1	25453198	228	-16.89	0.56	12	0.01	-53.00	1598.00	1927	20240207	-53.55	816	20241210	9.68	1927	-53.55	20240207	816	9.68	20241210	1927	-53.55	20240207	291	207.56	20231214	0.08	N	076610	500	127 억	165946	N	N	N	N
106	20241211	160625	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	896	24	2	2.75	31460749	35999	71.48	884	899	833	1133	611	872	873.93	0.63	0	6822	924	898	857	831	790	911	844	127	261	500	520	1	1	25453198	228	-16.91	0.56	12	0.14	-53.00	1598.00	1927	20240207	-53.50	816	20241210	9.80	1927	-53.50	20240207	816	9.80	20241210	1927	-53.50	20240207	291	207.90	20231214	0.09	N	076610	500	127 억	159105	N	N	N	N
107	20241211	150510	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	882	10	2	1.15	29972312	34331	68.17	884	899	833	1133	611	872	873.04	0.63	0	6834	924	898	857	831	790	911	844	127	261	500	520	1	1	25453198	224	-16.64	0.55	12	0.13	-53.00	1598.00	1927	20240207	-54.23	816	20241210	8.09	1927	-54.23	20240207	816	8.09	20241210	1927	-54.23	20240207	291	203.09	20231214	0.09	N	076610	500	127 억	159105	N	N	N	N
108	20241211	140630	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	881	9	2	1.03	25061581	28750	57.09	884	899	833	1133	611	872	871.71	0.63	0	6392	924	898	857	831	790	911	844	127	261	500	520	1	1	25453198	224	-16.62	0.55	12	0.11	-53.00	1598.00	1927	20240207	-54.28	816	20241210	7.97	1927	-54.28	20240207	816	7.97	20241210	1927	-54.28	20240207	291	202.75	20231214	0.09	N	076610	500	127 억	159105	N	N	N	N
109	20241211	130632	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	878	6	2	0.69	21733295	24942	49.53	884	899	833	1133	611	872	871.35	0.63	0	4980	924	898	857	831	790	911	844	127	261	500	520	1	1	25453198	223	-16.57	0.55	12	0.10	-53.00	1598.00	1927	20240207	-54.44	816	20241210	7.60	1927	-54.44	20240207	816	7.60	20241210	1927	-54.44	20240207	291	201.72	20231214	0.09	N	076610	500	127 억	159105	N	N	N	N
110	20241211	120633	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	877	5	2	0.57	20541668	23584	46.83	884	899	833	1133	611	872	871.00	0.63	0	5030	924	898	857	831	790	911	844	127	261	500	520	1	1	25453198	223	-16.55	0.55	12	0.09	-53.00	1598.00	1927	20240207	-54.49	816	20241210	7.48	1927	-54.49	20240207	816	7.48	20241210	1927	-54.49	20240207	291	201.37	20231214	0.09	N	076610	500	127 억	159105	N	N	N	N
111	20241211	110630	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	871	-1	5	-0.11	18120817	20805	41.31	884	899	833	1133	611	872	870.98	0.63	0	5089	924	898	857	831	790	911	844	127	261	500	520	1	1	25453198	222	-16.43	0.55	12	0.08	-53.00	1598.00	1927	20240207	-54.80	816	20241210	6.74	1927	-54.80	20240207	816	6.74	20241210	1927	-54.80	20240207	291	199.31	20231214	0.09	N	076610	500	127 억	159105	N	N	N	N
112	20241211	100631	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	879	7	2	0.80	14023803	16127	32.02	884	899	833	1133	611	872	869.59	0.63	0	3200	924	898	857	831	790	911	844	127	261	500	520	1	1	25453198	224	-16.58	0.55	12	0.06	-53.00	1598.00	1927	20240207	-54.39	816	20241210	7.72	1927	-54.39	20240207	816	7.72	20241210	1927	-54.39	20240207	291	202.06	20231214	0.09	N	076610	500	127 억	159105	N	N	N	N
113	20241211	090635	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	884	12	2	1.38	1768	2	0.00	884	884	884	1133	611	872	884.00	0.63	0	0	924	898	857	831	790	911	844	127	261	500	520	1	1	25453198	225	-16.68	0.55	12	0.00	-53.00	1598.00	1927	20240207	-54.13	816	20241210	8.33	1927	-54.13	20240207	816	8.33	20241210	1927	-54.13	20240207	291	203.78	20231214	0.09	N	076610	500	127 억	159105	N	N	N	N
114	20241210	160626	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	872	34	2	4.06	43410936	50359	80.25	816	883	816	1089	587	838	862.03	0.61	0	2588	920	879	858	817	796	868	806	127	251	500	500	1	1	25453198	222	-16.45	0.55	12	0.20	-53.00	1598.00	1927	20240207	-54.75	816	20241210	6.86	1927	-54.75	20240207	816	6.86	20241210	1927	-54.75	20240207	291	199.66	20231214	0.08	N	076610	500	127 억	156517	N	N	N	N
115	20241210	150628	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	872	34	2	4.06	35783313	41580	66.26	816	883	816	1089	587	838	860.59	0.61	0	2604	920	879	858	817	796	868	806	127	251	500	500	1	1	25453198	222	-16.45	0.55	12	0.16	-53.00	1598.00	1927	20240207	-54.75	816	20241210	6.86	1927	-54.75	20240207	816	6.86	20241210	1927	-54.75	20240207	291	199.66	20231214	0.08	N	076610	500	127 억	156517	N	N	N	N
116	20241210	140627	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	873	35	2	4.18	29378770	34222	54.54	816	883	816	1089	587	838	858.48	0.61	0	2638	920	879	858	817	796	868	806	127	251	500	500	1	1	25453198	222	-16.47	0.55	12	0.13	-53.00	1598.00	1927	20240207	-54.70	816	20241210	6.99	1927	-54.70	20240207	816	6.99	20241210	1927	-54.70	20240207	291	200.00	20231214	0.08	N	076610	500	127 억	156517	N	N	N	N
117	20241210	130627	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	872	34	2	4.06	25014973	29206	46.54	816	883	816	1089	587	838	856.50	0.61	0	2756	920	879	858	817	796	868	806	127	251	500	500	1	1	25453198	222	-16.45	0.55	12	0.11	-53.00	1598.00	1927	20240207	-54.75	816	20241210	6.86	1927	-54.75	20240207	816	6.86	20241210	1927	-54.75	20240207	291	199.66	20231214	0.08	N	076610	500	127 억	156517	N	N	N	N
118	20241210	120627	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	876	38	2	4.53	21287002	24927	39.72	816	883	816	1089	587	838	853.97	0.61	0	2847	920	879	858	817	796	868	806	127	251	500	500	1	1	25453198	223	-16.53	0.55	12	0.10	-53.00	1598.00	1927	20240207	-54.54	816	20241210	7.35	1927	-54.54	20240207	816	7.35	20241210	1927	-54.54	20240207	291	201.03	20231214	0.08	N	076610	500	127 억	156517	N	N	N	N
119	20241210	110626	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	880	42	2	5.01	17126229	20172	32.15	816	883	816	1089	587	838	849.01	0.61	0	3173	920	879	858	817	796	868	806	127	251	500	500	1	1	25453198	224	-16.60	0.55	12	0.08	-53.00	1598.00	1927	20240207	-54.33	816	20241210	7.84	1927	-54.33	20240207	816	7.84	20241210	1927	-54.33	20240207	291	202.41	20231214	0.08	N	076610	500	127 억	156517	N	N	N	N
120	20241210	100627	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	870	32	2	3.82	13857796	16432	26.19	816	883	816	1089	587	838	843.34	0.61	0	3244	920	879	858	817	796	868	806	127	251	500	500	1	1	25453198	221	-16.42	0.54	12	0.06	-53.00	1598.00	1927	20240207	-54.85	816	20241210	6.62	1927	-54.85	20240207	816	6.62	20241210	1927	-54.85	20240207	291	198.97	20231214	0.08	N	076610	500	127 억	156517	N	N	N	N
121	20241210	090631	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	879	41	2	4.89	5990821	7314	11.66	816	883	816	1089	587	838	819.09	0.61	0	124	920	879	858	817	796	868	806	127	251	500	500	1	1	25453198	224	-16.58	0.55	12	0.03	-53.00	1598.00	1927	20240207	-54.39	816	20241210	7.72	1927	-54.39	20240207	816	7.72	20241210	1927	-54.39	20240207	291	202.06	20231214	0.08	N	076610	500	127 억	156517	N	N	N	N
122	20241209	160624	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	838	-61	5	-6.79	53676278	62672	117.07	899	899	837	1168	630	899	856.50	0.62	0	-2635	933	915	890	872	847	925	882	127	269	500	530	1	1	25453198	213	-15.81	0.52	12	0.25	-53.00	1598.00	1927	20240207	-56.51	837	20241209	0.12	1927	-56.51	20240207	837	0.12	20241209	1927	-56.51	20240207	291	187.97	20231214	0.06	N	076610	500	127 억	159081	N	N	N	N
123	20241209	150627	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	853	-46	5	-5.12	52641562	61441	114.77	899	899	837	1168	630	899	856.78	0.62	0	-2549	933	915	890	872	847	925	882	127	269	500	530	1	1	25453198	217	-16.09	0.53	12	0.24	-53.00	1598.00	1927	20240207	-55.73	837	20241209	1.91	1927	-55.73	20240207	837	1.91	20241209	1927	-55.73	20240207	291	193.13	20231214	0.06	N	076610	500	127 억	159081	N	N	N	N
124	20241209	140626	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	854	-45	5	-5.01	46876381	54639	102.06	899	899	837	1168	630	899	857.93	0.62	0	74	933	915	890	872	847	925	882	127	269	500	530	1	1	25453198	217	-16.11	0.53	12	0.21	-53.00	1598.00	1927	20240207	-55.68	837	20241209	2.03	1927	-55.68	20240207	837	2.03	20241209	1927	-55.68	20240207	291	193.47	20231214	0.06	N	076610	500	127 억	159081	N	N	N	N
125	20241209	130628	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	855	-44	5	-4.89	44516226	51868	96.88	899	899	837	1168	630	899	858.26	0.62	0	83	933	915	890	872	847	925	882	127	269	500	530	1	1	25453198	218	-16.13	0.54	12	0.20	-53.00	1598.00	1927	20240207	-55.63	837	20241209	2.15	1927	-55.63	20240207	837	2.15	20241209	1927	-55.63	20240207	291	193.81	20231214	0.06	N	076610	500	127 억	159081	N	N	N	N
126	20241209	120624	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	861	-38	5	-4.23	42075797	49011	91.55	899	899	837	1168	630	899	858.50	0.62	0	224	933	915	890	872	847	925	882	127	269	500	530	1	1	25453198	219	-16.25	0.54	12	0.19	-53.00	1598.00	1927	20240207	-55.32	837	20241209	2.87	1927	-55.32	20240207	837	2.87	20241209	1927	-55.32	20240207	291	195.88	20231214	0.06	N	076610	500	127 억	159081	N	N	N	N
127	20241209	110626	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	866	-33	5	-3.67	35243655	40986	76.56	899	899	837	1168	630	899	859.89	0.62	0	400	933	915	890	872	847	925	882	127	269	500	530	1	1	25453198	220	-16.34	0.54	12	0.16	-53.00	1598.00	1927	20240207	-55.06	837	20241209	3.46	1927	-55.06	20240207	837	3.46	20241209	1927	-55.06	20240207	291	197.59	20231214	0.06	N	076610	500	127 억	159081	N	N	N	N
128	20241209	100624	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	875	-24	5	-2.67	23329185	26965	50.37	899	899	837	1168	630	899	865.17	0.62	0	-2398	933	915	890	872	847	925	882	127	269	500	530	1	1	25453198	223	-16.51	0.55	12	0.11	-53.00	1598.00	1927	20240207	-54.59	837	20241209	4.54	1927	-54.59	20240207	837	4.54	20241209	1927	-54.59	20240207	291	200.69	20231214	0.06	N	076610	500	127 억	159081	N	N	N	N
129	20241209	090621	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	874	-25	5	-2.78	2793222	3245	6.06	899	899	838	1168	630	899	860.78	0.62	0	295	933	915	890	872	847	925	882	127	269	500	530	1	1	25453198	222	-16.49	0.55	12	0.01	-53.00	1598.00	1927	20240207	-54.64	838	20241209	4.30	1927	-54.64	20240207	838	4.30	20241209	1927	-54.64	20240207	291	200.34	20231214	0.06	N	076610	500	127 억	159081	N	N	N	N
130	20241206	160619	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	899	7	2	0.78	47301677	53535	44.00	890	908	865	1159	625	892	883.57	0.63	0	-409	1005	948	920	863	835	934	849	127	267	500	530	1	1	25453198	229	-16.96	0.56	12	0.21	-53.00	1598.00	1927	20240207	-53.35	865	20241206	3.93	1927	-53.35	20240207	865	3.93	20241206	1927	-53.35	20240207	280	221.07	20231206	0.06	N	076610	500	127 억	160237	N	N	N	N
131	20241206	150623	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	882	-10	5	-1.12	43434112	49167	40.41	890	908	865	1159	625	892	883.40	0.63	0	62	1005	948	920	863	835	934	849	127	267	500	530	1	1	25453198	224	-16.64	0.55	12	0.19	-53.00	1598.00	1927	20240207	-54.23	865	20241206	1.97	1927	-54.23	20240207	865	1.97	20241206	1927	-54.23	20240207	280	215.00	20231206	0.06	N	076610	500	127 억	160237	N	N	N	N
132	20241206	140621	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	880	-12	5	-1.35	33408584	37725	31.01	890	908	865	1159	625	892	885.58	0.63	0	-295	1005	948	920	863	835	934	849	127	267	500	530	1	1	25453198	224	-16.60	0.55	12	0.15	-53.00	1598.00	1927	20240207	-54.33	865	20241206	1.73	1927	-54.33	20240207	865	1.73	20241206	1927	-54.33	20240207	280	214.29	20231206	0.06	N	076610	500	127 억	160237	N	N	N	N
133	20241206	130621	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	893	1	2	0.11	30574701	34518	28.37	890	908	865	1159	625	892	885.76	0.63	0	-1706	1005	948	920	863	835	934	849	127	267	500	530	1	1	25453198	227	-16.85	0.56	12	0.14	-53.00	1598.00	1927	20240207	-53.66	865	20241206	3.24	1927	-53.66	20240207	865	3.24	20241206	1927	-53.66	20240207	280	218.93	20231206	0.06	N	076610	500	127 억	160237	N	N	N	N
134	20241206	120618	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	898	6	2	0.67	24639489	27736	22.80	890	908	870	1159	625	892	888.36	0.63	0	-1316	1005	948	920	863	835	934	849	127	267	500	530	1	1	25453198	229	-16.94	0.56	12	0.11	-53.00	1598.00	1927	20240207	-53.40	870	20241206	3.22	1927	-53.40	20240207	870	3.22	20241206	1927	-53.40	20240207	280	220.71	20231206	0.06	N	076610	500	127 억	160237	N	N	N	N
135	20241206	110620	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	884	-8	5	-0.90	22352959	25182	20.70	890	908	870	1159	625	892	887.66	0.63	0	-1246	1005	948	920	863	835	934	849	127	267	500	530	1	1	25453198	225	-16.68	0.55	12	0.10	-53.00	1598.00	1927	20240207	-54.13	870	20241206	1.61	1927	-54.13	20240207	870	1.61	20241206	1927	-54.13	20240207	280	215.71	20231206	0.06	N	076610	500	127 억	160237	N	N	N	N
136	20241206	100616	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	896	4	2	0.45	6655784	7439	6.11	890	908	890	1159	625	892	894.71	0.63	0	-781	1005	948	920	863	835	934	849	127	267	500	530	1	1	25453198	228	-16.91	0.56	12	0.03	-53.00	1598.00	1927	20240207	-53.50	890	20241206	0.67	1927	-53.50	20240207	890	0.67	20241206	1927	-53.50	20240207	280	220.00	20231206	0.06	N	076610	500	127 억	160237	N	N	N	N
137	20241206	090621	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	907	15	2	1.68	851227	951	0.78	890	908	890	1159	625	892	895.09	0.63	0	35	1005	948	920	863	835	934	849	127	267	500	530	1	1	25453198	231	-17.11	0.57	12	0.00	-53.00	1598.00	1927	20240207	-52.93	890	20241206	1.91	1927	-52.93	20240207	890	1.91	20241206	1927	-52.93	20240207	280	223.93	20231206	0.06	N	076610	500	127 억	160237	N	N	N	N
138	20241205	160610	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	892	-48	5	-5.11	111302199	121592	229.94	953	977	892	1222	658	940	915.41	0.64	0	-1620	981	960	936	915	891	948	903	127	282	500	560	1	1	25453198	227	-16.83	0.56	12	0.48	-53.00	1598.00	1927	20240207	-53.71	892	20241205	0.00	1927	-53.71	20240207	892	0.00	20241205	1927	-53.71	20240207	280	218.57	20231206	0.06	N	076610	500	127 억	161857	N	N	N	N
139	20241205	150613	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	901	-39	5	-4.15	90559812	98509	186.28	953	977	899	1222	658	940	919.30	0.64	0	-470	981	960	936	915	891	948	903	127	282	500	560	1	1	25453198	229	-17.00	0.56	12	0.39	-53.00	1598.00	1927	20240207	-53.24	899	20241205	0.22	1927	-53.24	20240207	899	0.22	20241205	1927	-53.24	20240207	280	221.79	20231206	0.06	N	076610	500	127 억	161857	N	N	N	N
140	20241205	140606	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	915	-25	5	-2.66	65374161	70652	133.61	953	977	912	1222	658	940	925.30	0.64	0	-1911	981	960	936	915	891	948	903	127	282	500	560	1	1	25453198	233	-17.26	0.57	12	0.28	-53.00	1598.00	1927	20240207	-52.52	912	20241205	0.33	1927	-52.52	20240207	912	0.33	20241205	1927	-52.52	20240207	280	226.79	20231206	0.06	N	076610	500	127 억	161857	N	N	N	N
141	20241205	130610	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	915	-25	5	-2.66	51626941	55586	105.12	953	977	912	1222	658	940	928.78	0.64	0	-3463	981	960	936	915	891	948	903	127	282	500	560	1	1	25453198	233	-17.26	0.57	12	0.22	-53.00	1598.00	1927	20240207	-52.52	912	20241205	0.33	1927	-52.52	20240207	912	0.33	20241205	1927	-52.52	20240207	280	226.79	20231206	0.06	N	076610	500	127 억	161857	N	N	N	N
142	20241205	120611	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	917	-23	5	-2.45	44107022	47364	89.57	953	977	915	1222	658	940	931.24	0.64	0	-1890	981	960	936	915	891	948	903	127	282	500	560	1	1	25453198	233	-17.30	0.57	12	0.19	-53.00	1598.00	1927	20240207	-52.41	912	20241204	0.55	1927	-52.41	20240207	912	0.55	20241204	1927	-52.41	20240207	280	227.50	20231206	0.06	N	076610	500	127 억	161857	N	N	N	N
143	20241205	110610	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	916	-24	5	-2.55	38561389	41323	78.14	953	977	916	1222	658	940	933.17	0.64	0	-1787	981	960	936	915	891	948	903	127	282	500	560	1	1	25453198	233	-17.28	0.57	12	0.16	-53.00	1598.00	1927	20240207	-52.46	912	20241204	0.44	1927	-52.46	20240207	912	0.44	20241204	1927	-52.46	20240207	280	227.14	20231206	0.06	N	076610	500	127 억	161857	N	N	N	N
144	20241205	100608	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	927	-13	5	-1.38	26109105	27832	52.63	953	977	923	1222	658	940	938.10	0.64	0	-3122	981	960	936	915	891	948	903	127	282	500	560	1	1	25453198	236	-17.49	0.58	12	0.11	-53.00	1598.00	1927	20240207	-51.89	912	20241204	1.64	1927	-51.89	20240207	912	1.64	20241204	1927	-51.89	20240207	280	231.07	20231206	0.06	N	076610	500	127 억	161857	N	N	N	N
145	20241205	090611	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	949	9	2	0.96	5393735	5567	10.53	953	977	949	1222	658	940	968.88	0.64	0	-2907	981	960	936	915	891	948	903	127	282	500	560	1	1	25453198	242	-17.91	0.59	12	0.02	-53.00	1598.00	1927	20240207	-50.75	912	20241204	4.06	1927	-50.75	20240207	912	4.06	20241204	1927	-50.75	20240207	280	238.93	20231206	0.06	N	076610	500	127 억	161857	N	N	N	N
146	20241204	160601	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	940	-4	5	-0.42	49527683	52873	55.12	944	957	912	1227	661	944	936.73	0.63	0	1229	1004	973	958	927	912	966	920	127	283	500	560	1	1	25453198	239	-17.74	0.59	12	0.21	-53.00	1598.00	1927	20240207	-51.22	912	20241204	3.07	1927	-51.22	20240207	912	3.07	20241204	1927	-51.22	20240207	280	235.71	20231206	0.05	N	076610	500	127 억	160628	N	N	N	N
147	20241204	150601	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	943	-1	5	-0.11	47405613	50616	52.76	944	957	912	1227	661	944	936.57	0.63	0	1640	1004	973	958	927	912	966	920	127	283	500	560	1	1	25453198	240	-17.79	0.59	12	0.20	-53.00	1598.00	1927	20240207	-51.06	912	20241204	3.40	1927	-51.06	20240207	912	3.40	20241204	1927	-51.06	20240207	280	236.79	20231206	0.05	N	076610	500	127 억	160628	N	N	N	N
148	20241204	140601	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	946	2	2	0.21	44324040	47339	49.35	944	957	912	1227	661	944	936.31	0.63	0	1640	1004	973	958	927	912	966	920	127	283	500	560	1	1	25453198	241	-17.85	0.59	12	0.19	-53.00	1598.00	1927	20240207	-50.91	912	20241204	3.73	1927	-50.91	20240207	912	3.73	20241204	1927	-50.91	20240207	280	237.86	20231206	0.05	N	076610	500	127 억	160628	N	N	N	N
149	20241204	130557	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	945	1	2	0.11	42662966	45578	47.51	944	957	912	1227	661	944	936.04	0.63	0	1586	1004	973	958	927	912	966	920	127	283	500	560	1	1	25453198	241	-17.83	0.59	12	0.18	-53.00	1598.00	1927	20240207	-50.96	912	20241204	3.62	1927	-50.96	20240207	912	3.62	20241204	1927	-50.96	20240207	280	237.50	20231206	0.05	N	076610	500	127 억	160628	N	N	N	N
150	20241204	120556	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	943	-1	5	-0.11	39407893	42131	43.92	944	957	912	1227	661	944	935.37	0.63	0	1181	1004	973	958	927	912	966	920	127	283	500	560	1	1	25453198	240	-17.79	0.59	12	0.17	-53.00	1598.00	1927	20240207	-51.06	912	20241204	3.40	1927	-51.06	20240207	912	3.40	20241204	1927	-51.06	20240207	280	236.79	20231206	0.05	N	076610	500	127 억	160628	N	N	N	N
151	20241204	110549	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	938	-6	5	-0.64	19868226	21360	22.27	944	944	912	1227	661	944	930.16	0.63	0	3826	1004	973	958	927	912	966	920	127	283	500	560	1	1	25453198	239	-17.70	0.59	12	0.08	-53.00	1598.00	1927	20240207	-51.32	912	20241204	2.85	1927	-51.32	20240207	912	2.85	20241204	1927	-51.32	20240207	280	235.00	20231206	0.05	N	076610	500	127 억	160628	N	N	N	N
152	20241204	100553	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	938	-6	5	-0.64	17345982	18677	19.47	944	944	912	1227	661	944	928.73	0.63	0	3904	1004	973	958	927	912	966	920	127	283	500	560	1	1	25453198	239	-17.70	0.59	12	0.07	-53.00	1598.00	1927	20240207	-51.32	912	20241204	2.85	1927	-51.32	20240207	912	2.85	20241204	1927	-51.32	20240207	280	235.00	20231206	0.05	N	076610	500	127 억	160628	N	N	N	N
153	20241204	090601	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	926	-18	5	-1.91	6588970	7095	7.40	944	944	912	1227	661	944	928.68	0.63	0	1362	1004	973	958	927	912	966	920	127	283	500	560	1	1	25453198	236	-17.47	0.58	12	0.03	-53.00	1598.00	1927	20240207	-51.95	912	20241204	1.54	1927	-51.95	20240207	912	1.54	20241204	1927	-51.95	20240207	280	230.71	20231206	0.05	N	076610	500	127 억	160628	N	N	N	N
154	20241203	160627	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	944	2	2	0.21	91539780	95929	62.74	950	989	943	1224	660	942	954.25	0.63	0	1261	996	969	953	926	910	961	918	127	282	500	560	1	1	25453198	240	-17.81	0.59	12	0.38	-53.00	1598.00	1927	20240207	-51.01	937	20241202	0.75	1927	-51.01	20240207	937	0.75	20241202	1927	-51.01	20240207	280	237.14	20231206	0.08	N	076610	500	127 억	159367	N	N	N	N
155	20241203	150648	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	948	6	2	0.64	85428637	89468	58.52	950	989	943	1224	660	942	954.85	0.63	0	2258	996	969	953	926	910	961	918	127	282	500	560	1	1	25453198	241	-17.89	0.59	12	0.35	-53.00	1598.00	1927	20240207	-50.80	937	20241202	1.17	1927	-50.80	20240207	937	1.17	20241202	1927	-50.80	20240207	280	238.57	20231206	0.08	N	076610	500	127 억	159367	N	N	N	N
156	20241203	140634	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	950	8	2	0.85	57863319	60334	39.46	950	989	943	1224	660	942	959.05	0.63	0	-298	996	969	953	926	910	961	918	127	282	500	560	1	1	25453198	242	-17.92	0.59	12	0.24	-53.00	1598.00	1927	20240207	-50.70	937	20241202	1.39	1927	-50.70	20240207	937	1.39	20241202	1927	-50.70	20240207	280	239.29	20231206	0.08	N	076610	500	127 억	159367	N	N	N	N
157	20241203	130637	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	948	6	2	0.64	51209542	53301	34.86	950	989	943	1224	660	942	960.76	0.63	0	-316	996	969	953	926	910	961	918	127	282	500	560	1	1	25453198	241	-17.89	0.59	12	0.21	-53.00	1598.00	1927	20240207	-50.80	937	20241202	1.17	1927	-50.80	20240207	937	1.17	20241202	1927	-50.80	20240207	280	238.57	20231206	0.08	N	076610	500	127 억	159367	N	N	N	N
158	20241203	120648	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	950	8	2	0.85	44727657	46465	30.39	950	989	943	1224	660	942	962.61	0.63	0	488	996	969	953	926	910	961	918	127	282	500	560	1	1	25453198	242	-17.92	0.59	12	0.18	-53.00	1598.00	1927	20240207	-50.70	937	20241202	1.39	1927	-50.70	20240207	937	1.39	20241202	1927	-50.70	20240207	280	239.29	20231206	0.08	N	076610	500	127 억	159367	N	N	N	N
159	20241203	110631	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	953	11	2	1.17	35706479	36942	24.16	950	989	943	1224	660	942	966.56	0.63	0	-663	996	969	953	926	910	961	918	127	282	500	560	1	1	25453198	243	-17.98	0.60	12	0.15	-53.00	1598.00	1927	20240207	-50.54	937	20241202	1.71	1927	-50.54	20240207	937	1.71	20241202	1927	-50.54	20240207	280	240.36	20231206	0.08	N	076610	500	127 억	159367	N	N	N	N
160	20241203	100619	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	956	14	2	1.49	23753213	24380	15.95	950	989	946	1224	660	942	974.29	0.63	0	-2042	996	969	953	926	910	961	918	127	282	500	560	1	1	25453198	243	-18.04	0.60	12	0.10	-53.00	1598.00	1927	20240207	-50.39	937	20241202	2.03	1927	-50.39	20240207	937	2.03	20241202	1927	-50.39	20240207	280	241.43	20231206	0.08	N	076610	500	127 억	159367	N	N	N	N
161	20241203	090617	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	952	10	2	1.06	2161588	2267	1.48	950	970	946	1224	660	942	953.50	0.63	0	20	996	969	953	926	910	961	918	127	282	500	560	1	1	25453198	242	-17.96	0.60	12	0.01	-53.00	1598.00	1927	20240207	-50.60	937	20241202	1.60	1927	-50.60	20240207	937	1.60	20241202	1927	-50.60	20240207	280	240.00	20231206	0.08	N	076610	500	127 억	159367	N	N	N	N
162	20241202	160602	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	942	-29	5	-2.99	144848681	152865	5.28	971	980	937	1262	680	971	947.47	0.61	0	2686	1331	1150	1045	864	759	1241	955	127	291	500	580	1	1	25453198	240	-17.77	0.59	12	0.60	-53.00	1598.00	1927	20240207	-51.12	937	20241202	0.53	1927	-51.12	20240207	937	0.53	20241202	1927	-51.12	20240207	280	236.43	20231206	0.08	N	076610	500	127 억	155655	N	N	N	N
163	20241202	150647	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	949	-22	5	-2.27	142588298	150476	5.19	971	980	937	1262	680	971	947.49	0.61	0	3741	1331	1150	1045	864	759	1241	955	127	291	500	580	1	1	25453198	242	-17.91	0.59	12	0.59	-53.00	1598.00	1927	20240207	-50.75	937	20241202	1.28	1927	-50.75	20240207	937	1.28	20241202	1927	-50.75	20240207	280	238.93	20231206	0.08	N	076610	500	127 억	155655	N	N	N	N
164	20241202	140631	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	952	-19	5	-1.96	114454964	120663	4.16	971	980	938	1262	680	971	948.44	0.61	0	4285	1331	1150	1045	864	759	1241	955	127	291	500	580	1	1	25453198	242	-17.96	0.60	12	0.47	-53.00	1598.00	1927	20240207	-50.60	938	20241202	1.49	1927	-50.60	20240207	938	1.49	20241202	1927	-50.60	20240207	280	240.00	20231206	0.08	N	076610	500	127 억	155655	N	N	N	N
165	20241202	130615	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	948	-23	5	-2.37	107223198	113024	3.90	971	980	938	1262	680	971	948.56	0.61	0	5023	1331	1150	1045	864	759	1241	955	127	291	500	580	1	1	25453198	241	-17.89	0.59	12	0.44	-53.00	1598.00	1927	20240207	-50.80	938	20241202	1.07	1927	-50.80	20240207	938	1.07	20241202	1927	-50.80	20240207	280	238.57	20231206	0.08	N	076610	500	127 억	155655	N	N	N	N
166	20241202	120633	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	945	-26	5	-2.68	102611102	108135	3.73	971	980	938	1262	680	971	948.79	0.61	0	3972	1331	1150	1045	864	759	1241	955	127	291	500	580	1	1	25453198	241	-17.83	0.59	12	0.42	-53.00	1598.00	1927	20240207	-50.96	938	20241202	0.75	1927	-50.96	20240207	938	0.75	20241202	1927	-50.96	20240207	280	237.50	20231206	0.08	N	076610	500	127 억	155655	N	N	N	N
167	20241202	110556	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	946	-25	5	-2.57	91546861	96461	3.33	971	980	938	1262	680	971	948.92	0.61	0	3693	1331	1150	1045	864	759	1241	955	127	291	500	580	1	1	25453198	241	-17.85	0.59	12	0.38	-53.00	1598.00	1927	20240207	-50.91	938	20241202	0.85	1927	-50.91	20240207	938	0.85	20241202	1927	-50.91	20240207	280	237.86	20231206	0.08	N	076610	500	127 억	155655	N	N	N	N
168	20241202	100602	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	938	-33	5	-3.40	78295984	82359	2.84	971	980	938	1262	680	971	950.52	0.61	0	3224	1331	1150	1045	864	759	1241	955	127	291	500	580	1	1	25453198	239	-17.70	0.59	12	0.32	-53.00	1598.00	1927	20240207	-51.32	938	20241202	0.00	1927	-51.32	20240207	938	0.00	20241202	1927	-51.32	20240207	280	235.00	20231206	0.08	N	076610	500	127 억	155655	N	N	N	N
169	20241202	090600	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	974	3	2	0.31	13443095	13861	0.48	971	980	965	1262	680	971	969.80	0.61	0	1056	1331	1150	1045	864	759	1241	955	127	291	500	580	1	1	25453198	248	-18.38	0.61	12	0.05	-53.00	1598.00	1927	20240207	-49.46	938	20241128	3.84	1927	-49.46	20240207	938	3.84	20241128	1927	-49.46	20240207	280	247.86	20231206	0.08	N	076610	500	127 억	155655	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History