KissMeData/196450/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	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	marketWarningCode	shortOverheated
2	20241231	161002	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	726	0	3	0.00	16549610	22884	46.65	725	730	711	943	509	726	723.18	0.36	2059	2059	743	734	726	717	709	730	713	453	217	1000	490	1	1	45319582	329	-1.51	0.50	12	0.05	-482.00	1454.00	1670	20240112	-56.53	657	20241210	10.50	1670	-56.53	20240112	657	10.50	20241210	1670	-56.53	20240112	657	10.50	20241210	0.00	N	196450	1000	453 억	164775	N	N	N	00	N
3	20241231	150945	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	726	0	3	0.00	16549610	22884	46.65	725	730	711	943	509	726	723.18	0.36	2059	2059	743	734	726	717	709	730	713	453	217	1000	490	1	1	45319582	329	-1.51	0.50	12	0.05	-482.00	1454.00	1670	20240112	-56.53	657	20241210	10.50	1670	-56.53	20240112	657	10.50	20241210	1670	-56.53	20240112	657	10.50	20241210	0.00	N	196450	1000	453 억	164775	N	N	N	00	N
4	20241231	141001	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	726	0	3	0.00	16549610	22884	46.65	725	730	711	943	509	726	723.18	0.36	2059	2059	743	734	726	717	709	730	713	453	217	1000	490	1	1	45319582	329	-1.51	0.50	12	0.05	-482.00	1454.00	1670	20240112	-56.53	657	20241210	10.50	1670	-56.53	20240112	657	10.50	20241210	1670	-56.53	20240112	657	10.50	20241210	0.00	N	196450	1000	453 억	164775	N	N	N	00	N
5	20241231	131001	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	726	0	3	0.00	16549610	22884	46.65	725	730	711	943	509	726	723.18	0.36	2059	2059	743	734	726	717	709	730	713	453	217	1000	490	1	1	45319582	329	-1.51	0.50	12	0.05	-482.00	1454.00	1670	20240112	-56.53	657	20241210	10.50	1670	-56.53	20240112	657	10.50	20241210	1670	-56.53	20240112	657	10.50	20241210	0.00	N	196450	1000	453 억	164775	N	N	N	00	N
6	20241231	121000	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	726	0	3	0.00	16549610	22884	46.65	725	730	711	943	509	726	723.18	0.36	2059	2059	743	734	726	717	709	730	713	453	217	1000	490	1	1	45319582	329	-1.51	0.50	12	0.05	-482.00	1454.00	1670	20240112	-56.53	657	20241210	10.50	1670	-56.53	20240112	657	10.50	20241210	1670	-56.53	20240112	657	10.50	20241210	0.00	N	196450	1000	453 억	164775	N	N	N	00	N
7	20241231	111000	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	726	0	3	0.00	16549610	22884	46.65	725	730	711	943	509	726	723.18	0.36	2059	2059	743	734	726	717	709	730	713	453	217	1000	490	1	1	45319582	329	-1.51	0.50	12	0.05	-482.00	1454.00	1670	20240112	-56.53	657	20241210	10.50	1670	-56.53	20240112	657	10.50	20241210	1670	-56.53	20240112	657	10.50	20241210	0.00	N	196450	1000	453 억	164775	N	N	N	00	N
8	20241231	100953	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	726	0	3	0.00	16549610	22884	46.65	725	730	711	943	509	726	723.18	0.36	2059	2059	743	734	726	717	709	730	713	453	217	1000	490	1	1	45319582	329	-1.51	0.50	12	0.05	-482.00	1454.00	1670	20240112	-56.53	657	20241210	10.50	1670	-56.53	20240112	657	10.50	20241210	1670	-56.53	20240112	657	10.50	20241210	0.00	N	196450	1000	453 억	164775	N	N	N	00	N
9	20241231	090957	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	726	0	3	0.00	16549610	22884	46.65	725	730	711	943	509	726	723.18	0.36	2059	2059	743	734	726	717	709	730	713	453	217	1000	490	1	1	45319582	329	-1.51	0.50	12	0.05	-482.00	1454.00	1670	20240112	-56.53	657	20241210	10.50	1670	-56.53	20240112	657	10.50	20241210	1670	-56.53	20240112	657	10.50	20241210	0.00	N	196450	1000	453 억	164775	N	N	N	00	N
10	20241230	160955	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	726	0	3	0.00	16505920	22824	46.53	725	730	711	943	509	726	723.18	0.36	0	2059	743	734	726	717	709	730	713	453	217	1000	490	1	1	45319582	329	-1.51	0.50	12	0.05	-482.00	1454.00	1670	20240112	-56.53	657	20241210	10.50	1670	-56.53	20240112	657	10.50	20241210	1670	-56.53	20240112	657	10.50	20241210	0.00	N	196450	1000	453 억	162716	N	N	N	00	N
11	20241230	150958	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	729	3	2	0.41	15749098	21782	44.41	725	730	711	943	509	726	723.03	0.36	0	2063	743	734	726	717	709	730	713	453	217	1000	490	1	1	45319582	330	-1.51	0.50	12	0.05	-482.00	1454.00	1670	20240112	-56.35	657	20241210	10.96	1670	-56.35	20240112	657	10.96	20241210	1670	-56.35	20240112	657	10.96	20241210	0.00	N	196450	1000	453 억	162716	N	N	N	00	N
12	20241230	140958	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	727	1	2	0.14	12273636	16983	34.62	725	730	711	943	509	726	722.70	0.36	0	2196	743	734	726	717	709	730	713	453	217	1000	490	1	1	45319582	329	-1.51	0.50	12	0.04	-482.00	1454.00	1670	20240112	-56.47	657	20241210	10.65	1670	-56.47	20240112	657	10.65	20241210	1670	-56.47	20240112	657	10.65	20241210	0.00	N	196450	1000	453 억	162716	N	N	N	00	N
13	20241230	130959	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	716	-10	5	-1.38	9906758	13723	27.98	725	730	711	943	509	726	721.91	0.36	0	2621	743	734	726	717	709	730	713	453	217	1000	490	1	1	45319582	324	-1.49	0.49	12	0.03	-482.00	1454.00	1670	20240112	-57.13	657	20241210	8.98	1670	-57.13	20240112	657	8.98	20241210	1670	-57.13	20240112	657	8.98	20241210	0.00	N	196450	1000	453 억	162716	N	N	N	00	N
14	20241230	120955	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	727	1	2	0.14	5047349	6955	14.18	725	730	720	943	509	726	725.72	0.36	0	2251	743	734	726	717	709	730	713	453	217	1000	490	1	1	45319582	329	-1.51	0.50	12	0.02	-482.00	1454.00	1670	20240112	-56.47	657	20241210	10.65	1670	-56.47	20240112	657	10.65	20241210	1670	-56.47	20240112	657	10.65	20241210	0.00	N	196450	1000	453 억	162716	N	N	N	00	N
15	20241230	110957	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	729	3	2	0.41	4349524	5994	12.22	725	730	720	943	509	726	725.65	0.36	0	2434	743	734	726	717	709	730	713	453	217	1000	490	1	1	45319582	330	-1.51	0.50	12	0.01	-482.00	1454.00	1670	20240112	-56.35	657	20241210	10.96	1670	-56.35	20240112	657	10.96	20241210	1670	-56.35	20240112	657	10.96	20241210	0.00	N	196450	1000	453 억	162716	N	N	N	00	N
16	20241230	100956	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	730	4	2	0.55	3502813	4830	9.85	725	730	720	943	509	726	725.22	0.36	0	2537	743	734	726	717	709	730	713	453	217	1000	490	1	1	45319582	331	-1.51	0.50	12	0.01	-482.00	1454.00	1670	20240112	-56.29	657	20241210	11.11	1670	-56.29	20240112	657	11.11	20241210	1670	-56.29	20240112	657	11.11	20241210	0.00	N	196450	1000	453 억	162716	N	N	N	00	N
17	20241230	090959	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	725	-1	5	-0.14	264635	365	0.74	725	726	725	943	509	726	725.03	0.36	0	-37	743	734	726	717	709	730	713	453	217	1000	490	1	1	45319582	329	-1.50	0.50	12	0.00	-482.00	1454.00	1670	20240112	-56.59	657	20241210	10.35	1670	-56.59	20240112	657	10.35	20241210	1670	-56.59	20240112	657	10.35	20241210	0.00	N	196450	1000	453 억	162716	N	N	N	00	N
18	20241227	160953	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	726	-7	5	-0.95	35414847	49044	171.19	731	735	718	952	514	733	721.26	0.36	0	-1410	741	736	729	724	717	739	727	453	219	1000	490	1	1	45319582	329	-1.51	0.50	12	0.11	-482.00	1454.00	1670	20240112	-56.53	657	20241210	10.50	1670	-56.53	20240112	657	10.50	20241210	1670	-56.53	20240112	657	10.50	20241210	0.00	N	196450	1000	453 억	164126	N	N	N	00	N
19	20241227	150952	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	726	-7	5	-0.95	33905627	46954	163.89	731	735	718	952	514	733	721.22	0.36	0	-1067	741	736	729	724	717	739	727	453	219	1000	490	1	1	45319582	329	-1.51	0.50	12	0.10	-482.00	1454.00	1670	20240112	-56.53	657	20241210	10.50	1670	-56.53	20240112	657	10.50	20241210	1670	-56.53	20240112	657	10.50	20241210	0.00	N	196450	1000	453 억	164126	N	N	N	00	N
20	20241227	140954	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	720	-13	5	-1.77	29817554	41273	144.06	731	735	719	952	514	733	721.46	0.36	0	-438	741	736	729	724	717	739	727	453	219	1000	490	1	1	45319582	326	-1.49	0.50	12	0.09	-482.00	1454.00	1670	20240112	-56.89	657	20241210	9.59	1670	-56.89	20240112	657	9.59	20241210	1670	-56.89	20240112	657	9.59	20241210	0.00	N	196450	1000	453 억	164126	N	N	N	00	N
21	20241227	130953	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	726	-7	5	-0.95	15956963	22024	76.88	731	735	719	952	514	733	722.91	0.36	0	-438	741	736	729	724	717	739	727	453	219	1000	490	1	1	45319582	329	-1.51	0.50	12	0.05	-482.00	1454.00	1670	20240112	-56.53	657	20241210	10.50	1670	-56.53	20240112	657	10.50	20241210	1670	-56.53	20240112	657	10.50	20241210	0.00	N	196450	1000	453 억	164126	N	N	N	00	N
22	20241227	120954	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	727	-6	5	-0.82	9758231	13425	46.86	731	735	722	952	514	733	724.68	0.36	0	713	741	736	729	724	717	739	727	453	219	1000	490	1	1	45319582	329	-1.51	0.50	12	0.03	-482.00	1454.00	1670	20240112	-56.47	657	20241210	10.65	1670	-56.47	20240112	657	10.65	20241210	1670	-56.47	20240112	657	10.65	20241210	0.00	N	196450	1000	453 억	164126	N	N	N	00	N
23	20241227	110952	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	730	-3	5	-0.41	8527216	11722	40.92	731	735	722	952	514	733	725.06	0.36	0	433	741	736	729	724	717	739	727	453	219	1000	490	1	1	45319582	331	-1.51	0.50	12	0.03	-482.00	1454.00	1670	20240112	-56.29	657	20241210	11.11	1670	-56.29	20240112	657	11.11	20241210	1670	-56.29	20240112	657	11.11	20241210	0.00	N	196450	1000	453 억	164126	N	N	N	00	N
24	20241227	100950	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	730	-3	5	-0.41	6086731	8357	29.17	731	735	722	952	514	733	724.93	0.36	0	995	741	736	729	724	717	739	727	453	219	1000	490	1	1	45319582	331	-1.51	0.50	12	0.02	-482.00	1454.00	1670	20240112	-56.29	657	20241210	11.11	1670	-56.29	20240112	657	11.11	20241210	1670	-56.29	20240112	657	11.11	20241210	0.00	N	196450	1000	453 억	164126	N	N	N	00	N
25	20241227	090955	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	734	1	2	0.14	3270888	4463	15.58	731	735	729	952	514	733	732.47	0.36	0	-166	741	736	729	724	717	739	727	453	219	1000	490	1	1	45319582	333	-1.52	0.50	12	0.01	-482.00	1454.00	1670	20240112	-56.05	657	20241210	11.72	1670	-56.05	20240112	657	11.72	20241210	1670	-56.05	20240112	657	11.72	20241210	0.00	N	196450	1000	453 억	164126	N	N	N	00	N
26	20241226	160947	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	733	-1	5	-0.14	20687333	28379	85.89	733	734	722	954	514	734	727.86	0.36	0	-838	760	747	733	720	706	753	726	453	220	1000	490	1	1	45319582	332	-1.52	0.50	12	0.06	-482.00	1454.00	1670	20240112	-56.11	657	20241210	11.57	1670	-56.11	20240112	657	11.57	20241210	1670	-56.11	20240112	657	11.57	20241210	0.00	N	196450	1000	453 억	164964	N	N	N	00	N
27	20241226	150944	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	733	-1	5	-0.14	20529006	28163	85.24	733	734	722	954	514	734	727.82	0.36	0	-838	760	747	733	720	706	753	726	453	220	1000	490	1	1	45319582	332	-1.52	0.50	12	0.06	-482.00	1454.00	1670	20240112	-56.11	657	20241210	11.57	1670	-56.11	20240112	657	11.57	20241210	1670	-56.11	20240112	657	11.57	20241210	0.00	N	196450	1000	453 억	164964	N	N	N	00	N
28	20241226	140944	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	730	-4	5	-0.54	15149598	20780	62.89	733	734	722	954	514	734	727.44	0.36	0	-695	760	747	733	720	706	753	726	453	220	1000	490	1	1	45319582	331	-1.51	0.50	12	0.05	-482.00	1454.00	1670	20240112	-56.29	657	20241210	11.11	1670	-56.29	20240112	657	11.11	20241210	1670	-56.29	20240112	657	11.11	20241210	0.00	N	196450	1000	453 억	164964	N	N	N	00	N
29	20241226	130945	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	731	-3	5	-0.41	15130615	20754	62.81	733	734	722	954	514	734	727.43	0.36	0	-691	760	747	733	720	706	753	726	453	220	1000	490	1	1	45319582	331	-1.52	0.50	12	0.05	-482.00	1454.00	1670	20240112	-56.23	657	20241210	11.26	1670	-56.23	20240112	657	11.26	20241210	1670	-56.23	20240112	657	11.26	20241210	0.00	N	196450	1000	453 억	164964	N	N	N	00	N
30	20241226	120943	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	731	-3	5	-0.41	13480517	18488	55.96	733	734	722	954	514	734	727.30	0.36	0	-680	760	747	733	720	706	753	726	453	220	1000	490	1	1	45319582	331	-1.52	0.50	12	0.04	-482.00	1454.00	1670	20240112	-56.23	657	20241210	11.26	1670	-56.23	20240112	657	11.26	20241210	1670	-56.23	20240112	657	11.26	20241210	0.00	N	196450	1000	453 억	164964	N	N	N	00	N
31	20241226	110942	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	730	-4	5	-0.54	11528713	15802	47.83	733	734	722	954	514	734	727.46	0.36	0	-745	760	747	733	720	706	753	726	453	220	1000	490	1	1	45319582	331	-1.51	0.50	12	0.03	-482.00	1454.00	1670	20240112	-56.29	657	20241210	11.11	1670	-56.29	20240112	657	11.11	20241210	1670	-56.29	20240112	657	11.11	20241210	0.00	N	196450	1000	453 억	164964	N	N	N	00	N
32	20241226	100945	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	729	-5	5	-0.68	10272844	14079	42.61	733	734	722	954	514	734	727.19	0.36	0	-98	760	747	733	720	706	753	726	453	220	1000	490	1	1	45319582	330	-1.51	0.50	12	0.03	-482.00	1454.00	1670	20240112	-56.35	657	20241210	10.96	1670	-56.35	20240112	657	10.96	20241210	1670	-56.35	20240112	657	10.96	20241210	0.00	N	196450	1000	453 억	164964	N	N	N	00	N
33	20241226	090945	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	728	-6	5	-0.82	6217576	8491	25.70	733	734	724	954	514	734	729.63	0.36	0	-9	760	747	733	720	706	753	726	453	220	1000	490	1	1	45319582	330	-1.51	0.50	12	0.02	-482.00	1454.00	1670	20240112	-56.41	657	20241210	10.81	1670	-56.41	20240112	657	10.81	20241210	1670	-56.41	20240112	657	10.81	20241210	0.00	N	196450	1000	453 억	164964	N	N	N	00	N
34	20241224	160944	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	734	2	2	0.27	24110548	33035	37.05	730	746	719	951	513	732	729.41	0.36	0	741	794	763	743	712	692	753	702	453	219	1000	490	1	1	45319582	333	-1.52	0.50	12	0.07	-482.00	1454.00	1670	20240112	-56.05	657	20241210	11.72	1670	-56.05	20240112	657	11.72	20241210	1670	-56.05	20240112	657	11.72	20241210	0.00	N	196450	1000	453 억	164973	N	N	N	00	N
35	20241224	150943	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	734	2	2	0.27	23302205	31933	35.81	730	746	719	951	513	732	729.24	0.36	0	410	794	763	743	712	692	753	702	453	219	1000	490	1	1	45319582	333	-1.52	0.50	12	0.07	-482.00	1454.00	1670	20240112	-56.05	657	20241210	11.72	1670	-56.05	20240112	657	11.72	20241210	1670	-56.05	20240112	657	11.72	20241210	0.00	N	196450	1000	453 억	164973	N	N	N	00	N
36	20241224	140941	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	734	2	2	0.27	13910941	19012	21.32	730	746	724	951	513	732	731.57	0.36	0	-218	794	763	743	712	692	753	702	453	219	1000	490	1	1	45319582	333	-1.52	0.50	12	0.04	-482.00	1454.00	1670	20240112	-56.05	657	20241210	11.72	1670	-56.05	20240112	657	11.72	20241210	1670	-56.05	20240112	657	11.72	20241210	0.00	N	196450	1000	453 억	164973	N	N	N	00	N
37	20241224	130942	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	730	-2	5	-0.27	11789611	16100	18.06	730	746	724	951	513	732	732.42	0.36	0	-251	794	763	743	712	692	753	702	453	219	1000	490	1	1	45319582	331	-1.51	0.50	12	0.04	-482.00	1454.00	1670	20240112	-56.29	657	20241210	11.11	1670	-56.29	20240112	657	11.11	20241210	1670	-56.29	20240112	657	11.11	20241210	0.00	N	196450	1000	453 억	164973	N	N	N	00	N
38	20241224	120942	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	737	5	2	0.68	10495924	14334	16.07	730	746	724	951	513	732	732.39	0.36	0	-355	794	763	743	712	692	753	702	453	219	1000	490	1	1	45319582	334	-1.53	0.51	12	0.03	-482.00	1454.00	1670	20240112	-55.87	657	20241210	12.18	1670	-55.87	20240112	657	12.18	20241210	1670	-55.87	20240112	657	12.18	20241210	0.00	N	196450	1000	453 억	164973	N	N	N	00	N
39	20241224	110944	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	737	5	2	0.68	10484877	14319	16.06	730	746	724	951	513	732	732.38	0.36	0	-355	794	763	743	712	692	753	702	453	219	1000	490	1	1	45319582	334	-1.53	0.51	12	0.03	-482.00	1454.00	1670	20240112	-55.87	657	20241210	12.18	1670	-55.87	20240112	657	12.18	20241210	1670	-55.87	20240112	657	12.18	20241210	0.00	N	196450	1000	453 억	164973	N	N	N	00	N
40	20241224	100943	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	740	8	2	1.09	8750371	11957	13.41	730	746	724	951	513	732	731.66	0.36	0	-114	794	763	743	712	692	753	702	453	219	1000	490	1	1	45319582	335	-1.54	0.51	12	0.03	-482.00	1454.00	1670	20240112	-55.69	657	20241210	12.63	1670	-55.69	20240112	657	12.63	20241210	1670	-55.69	20240112	657	12.63	20241210	0.00	N	196450	1000	453 억	164973	N	N	N	00	N
41	20241224	090947	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	731	-1	5	-0.14	4544945	6211	6.97	730	732	728	951	513	732	729.73	0.36	0	-272	794	763	743	712	692	753	702	453	219	1000	490	1	1	45319582	331	-1.52	0.50	12	0.01	-482.00	1454.00	1670	20240112	-56.23	657	20241210	11.26	1670	-56.23	20240112	657	11.26	20241210	1670	-56.23	20240112	657	11.26	20241210	0.00	N	196450	1000	453 억	164973	N	N	N	00	N
42	20241223	160935	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	732	-5	5	-0.68	65868772	89169	52.45	774	774	723	958	516	737	741.17	0.39	0	-7731	810	773	753	716	696	763	706	453	221	1000	500	1	1	45319582	332	-1.52	0.50	12	0.20	-482.00	1454.00	1670	20240112	-56.17	657	20241210	11.42	1670	-56.17	20240112	657	11.42	20241210	1670	-56.17	20240112	657	11.42	20241210	0.00	N	196450	1000	453 억	175065	N	N	N	00	N
43	20241223	150940	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	737	0	3	0.00	47129290	63572	37.40	774	774	723	958	516	737	741.35	0.39	0	-8144	810	773	753	716	696	763	706	453	221	1000	500	1	1	45319582	334	-1.53	0.51	12	0.14	-482.00	1454.00	1670	20240112	-55.87	657	20241210	12.18	1670	-55.87	20240112	657	12.18	20241210	1670	-55.87	20240112	657	12.18	20241210	0.00	N	196450	1000	453 억	175065	N	N	N	00	N
44	20241223	140935	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	737	0	3	0.00	43963134	59247	34.85	774	774	723	958	516	737	742.03	0.39	0	-8864	810	773	753	716	696	763	706	453	221	1000	500	1	1	45319582	334	-1.53	0.51	12	0.13	-482.00	1454.00	1670	20240112	-55.87	657	20241210	12.18	1670	-55.87	20240112	657	12.18	20241210	1670	-55.87	20240112	657	12.18	20241210	0.00	N	196450	1000	453 억	175065	N	N	N	00	N
45	20241223	130935	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	732	-5	5	-0.68	39851081	53653	31.56	774	774	723	958	516	737	742.76	0.39	0	-9178	810	773	753	716	696	763	706	453	221	1000	500	1	1	45319582	332	-1.52	0.50	12	0.12	-482.00	1454.00	1670	20240112	-56.17	657	20241210	11.42	1670	-56.17	20240112	657	11.42	20241210	1670	-56.17	20240112	657	11.42	20241210	0.00	N	196450	1000	453 억	175065	N	N	N	00	N
46	20241223	120937	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	738	1	2	0.14	30651833	41054	24.15	774	774	730	958	516	737	746.62	0.39	0	-8015	810	773	753	716	696	763	706	453	221	1000	500	1	1	45319582	334	-1.53	0.51	12	0.09	-482.00	1454.00	1670	20240112	-55.81	657	20241210	12.33	1670	-55.81	20240112	657	12.33	20241210	1670	-55.81	20240112	657	12.33	20241210	0.00	N	196450	1000	453 억	175065	N	N	N	00	N
47	20241223	110935	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	741	4	2	0.54	28506018	38137	22.43	774	774	730	958	516	737	747.46	0.39	0	-7761	810	773	753	716	696	763	706	453	221	1000	500	1	1	45319582	336	-1.54	0.51	12	0.08	-482.00	1454.00	1670	20240112	-55.63	657	20241210	12.79	1670	-55.63	20240112	657	12.79	20241210	1670	-55.63	20240112	657	12.79	20241210	0.00	N	196450	1000	453 억	175065	N	N	N	00	N
48	20241223	100929	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	732	-5	5	-0.68	24541714	32725	19.25	774	774	732	958	516	737	749.94	0.39	0	-8249	810	773	753	716	696	763	706	453	221	1000	500	1	1	45319582	332	-1.52	0.50	12	0.07	-482.00	1454.00	1670	20240112	-56.17	657	20241210	11.42	1670	-56.17	20240112	657	11.42	20241210	1670	-56.17	20240112	657	11.42	20241210	0.00	N	196450	1000	453 억	175065	N	N	N	00	N
49	20241223	090933	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	762	25	2	3.39	13053230	17171	10.10	774	774	742	958	516	737	760.19	0.39	0	-8023	810	773	753	716	696	763	706	453	221	1000	500	1	1	45319582	345	-1.58	0.52	12	0.04	-482.00	1454.00	1670	20240112	-54.37	657	20241210	15.98	1670	-54.37	20240112	657	15.98	20241210	1670	-54.37	20240112	657	15.98	20241210	0.00	N	196450	1000	453 억	175065	N	N	N	00	N
50	20241220	160929	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	737	-30	5	-3.91	125992495	166979	114.17	790	790	733	997	537	767	747.90	0.39	0	-2633	825	795	779	749	733	788	742	453	230	1000	520	1	1	45319582	334	-1.53	0.51	12	0.37	-482.00	1454.00	1670	20240112	-55.87	657	20241210	12.18	1670	-55.87	20240112	657	12.18	20241210	1670	-55.87	20240112	657	12.18	20241210	0.00	N	196450	1000	453 억	178946	N	N	N	00	N
51	20241220	150933	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	744	-23	5	-3.00	112549112	148740	101.70	790	790	733	997	537	767	749.79	0.39	0	5643	825	795	779	749	733	788	742	453	230	1000	520	1	1	45319582	337	-1.54	0.51	12	0.33	-482.00	1454.00	1670	20240112	-55.45	657	20241210	13.24	1670	-55.45	20240112	657	13.24	20241210	1670	-55.45	20240112	657	13.24	20241210	0.00	N	196450	1000	453 억	178946	N	N	N	00	N
52	20241220	140931	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	749	-18	5	-2.35	88877961	116715	79.81	790	790	736	997	537	767	755.76	0.39	0	-3789	825	795	779	749	733	788	742	453	230	1000	520	1	1	45319582	339	-1.55	0.52	12	0.26	-482.00	1454.00	1670	20240112	-55.15	657	20241210	14.00	1670	-55.15	20240112	657	14.00	20241210	1670	-55.15	20240112	657	14.00	20241210	0.00	N	196450	1000	453 억	178946	N	N	N	00	N
53	20241220	130930	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	757	-10	5	-1.30	88022870	115574	79.03	790	790	736	997	537	767	755.89	0.39	0	-3657	825	795	779	749	733	788	742	453	230	1000	520	1	1	45319582	343	-1.57	0.52	12	0.26	-482.00	1454.00	1670	20240112	-54.67	657	20241210	15.22	1670	-54.67	20240112	657	15.22	20241210	1670	-54.67	20240112	657	15.22	20241210	0.00	N	196450	1000	453 억	178946	N	N	N	00	N
54	20241220	120929	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	748	-19	5	-2.48	83497090	109582	74.93	790	790	736	997	537	767	755.96	0.39	0	-4306	825	795	779	749	733	788	742	453	230	1000	520	1	1	45319582	339	-1.55	0.51	12	0.24	-482.00	1454.00	1670	20240112	-55.21	657	20241210	13.85	1670	-55.21	20240112	657	13.85	20241210	1670	-55.21	20240112	657	13.85	20241210	0.00	N	196450	1000	453 억	178946	N	N	N	00	N
55	20241220	110929	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	758	-9	5	-1.17	82096350	107732	73.66	790	790	736	997	537	767	755.91	0.39	0	-4112	825	795	779	749	733	788	742	453	230	1000	520	1	1	45319582	344	-1.57	0.52	12	0.24	-482.00	1454.00	1670	20240112	-54.61	657	20241210	15.37	1670	-54.61	20240112	657	15.37	20241210	1670	-54.61	20240112	657	15.37	20241210	0.00	N	196450	1000	453 억	178946	N	N	N	00	N
56	20241220	100930	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	757	-10	5	-1.30	65731268	85829	58.69	790	790	736	997	537	767	763.21	0.39	0	-3329	825	795	779	749	733	788	742	453	230	1000	520	1	1	45319582	343	-1.57	0.52	12	0.19	-482.00	1454.00	1670	20240112	-54.67	657	20241210	15.22	1670	-54.67	20240112	657	15.22	20241210	1670	-54.67	20240112	657	15.22	20241210	0.00	N	196450	1000	453 억	178946	N	N	N	00	N
57	20241220	090931	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	740	-27	5	-3.52	58941911	76798	52.51	790	790	736	997	537	767	769.20	0.39	0	-1756	825	795	779	749	733	788	742	453	230	1000	520	1	1	45319582	335	-1.54	0.51	12	0.17	-482.00	1454.00	1670	20240112	-55.69	657	20241210	12.63	1670	-55.69	20240112	657	12.63	20241210	1670	-55.69	20240112	657	12.63	20241210	0.00	N	196450	1000	453 억	178946	N	N	N	00	N
58	20241219	160928	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	767	-35	5	-4.36	93103136	120779	35.06	809	809	763	1042	562	802	770.86	0.38	0	5305	862	832	773	743	684	847	758	453	240	1000	540	1	1	45319582	348	-1.59	0.53	12	0.27	-482.00	1454.00	1670	20240112	-54.07	657	20241210	16.74	1670	-54.07	20240112	657	16.74	20241210	1670	-54.07	20240112	657	16.74	20241210	0.00	N	196450	1000	453 억	173641	N	N	N	00	N
59	20241219	150926	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	769	-33	5	-4.11	89124339	115592	33.55	809	809	763	1042	562	802	771.03	0.38	0	5783	862	832	773	743	684	847	758	453	240	1000	540	1	1	45319582	349	-1.60	0.53	12	0.26	-482.00	1454.00	1670	20240112	-53.95	657	20241210	17.05	1670	-53.95	20240112	657	17.05	20241210	1670	-53.95	20240112	657	17.05	20241210	0.00	N	196450	1000	453 억	173641	N	N	N	00	N
60	20241219	140928	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	770	-32	5	-3.99	87274687	113188	32.85	809	809	763	1042	562	802	771.06	0.38	0	5798	862	832	773	743	684	847	758	453	240	1000	540	1	1	45319582	349	-1.60	0.53	12	0.25	-482.00	1454.00	1670	20240112	-53.89	657	20241210	17.20	1670	-53.89	20240112	657	17.20	20241210	1670	-53.89	20240112	657	17.20	20241210	0.00	N	196450	1000	453 억	173641	N	N	N	00	N
61	20241219	130926	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	774	-28	5	-3.49	84917089	110119	31.96	809	809	763	1042	562	802	771.14	0.38	0	5845	862	832	773	743	684	847	758	453	240	1000	540	1	1	45319582	351	-1.61	0.53	12	0.24	-482.00	1454.00	1670	20240112	-53.65	657	20241210	17.81	1670	-53.65	20240112	657	17.81	20241210	1670	-53.65	20240112	657	17.81	20241210	0.00	N	196450	1000	453 억	173641	N	N	N	00	N
62	20241219	120929	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	775	-27	5	-3.37	78667076	101987	29.60	809	809	763	1042	562	802	771.34	0.38	0	5240	862	832	773	743	684	847	758	453	240	1000	540	1	1	45319582	351	-1.61	0.53	12	0.23	-482.00	1454.00	1670	20240112	-53.59	657	20241210	17.96	1670	-53.59	20240112	657	17.96	20241210	1670	-53.59	20240112	657	17.96	20241210	0.00	N	196450	1000	453 억	173641	N	N	N	00	N
63	20241219	110926	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	775	-27	5	-3.37	71608614	92843	26.95	809	809	763	1042	562	802	771.29	0.38	0	9296	862	832	773	743	684	847	758	453	240	1000	540	1	1	45319582	351	-1.61	0.53	12	0.20	-482.00	1454.00	1670	20240112	-53.59	657	20241210	17.96	1670	-53.59	20240112	657	17.96	20241210	1670	-53.59	20240112	657	17.96	20241210	0.00	N	196450	1000	453 억	173641	N	N	N	00	N
64	20241219	100918	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	769	-33	5	-4.11	55819770	72427	21.02	809	809	763	1042	562	802	770.70	0.38	0	8440	862	832	773	743	684	847	758	453	240	1000	540	1	1	45319582	349	-1.60	0.53	12	0.16	-482.00	1454.00	1670	20240112	-53.95	657	20241210	17.05	1670	-53.95	20240112	657	17.05	20241210	1670	-53.95	20240112	657	17.05	20241210	0.00	N	196450	1000	453 억	173641	N	N	N	00	N
65	20241219	090928	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	782	-20	5	-2.49	4198709	5311	1.54	809	809	780	1042	562	802	790.57	0.38	0	-1563	862	832	773	743	684	847	758	453	240	1000	540	1	1	45319582	354	-1.62	0.54	12	0.01	-482.00	1454.00	1670	20240112	-53.17	657	20241210	19.03	1670	-53.17	20240112	657	19.03	20241210	1670	-53.17	20240112	657	19.03	20241210	0.00	N	196450	1000	453 억	173641	N	N	N	00	N
66	20241218	160922	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	802	67	2	9.12	257798229	339872	142.38	750	803	714	955	515	735	762.67	0.35	0	14789	815	775	730	690	645	752	667	453	220	1000	490	1	1	45319582	363	-1.66	0.55	12	0.75	-482.00	1454.00	1670	20240112	-51.98	657	20241210	22.07	1670	-51.98	20240112	657	22.07	20241210	1670	-51.98	20240112	657	22.07	20241210	0.00	N	196450	1000	453 억	158763	N	N	N	00	N
67	20241218	150927	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	783	48	2	6.53	222307450	295335	123.72	750	803	714	955	515	735	757.62	0.35	0	17504	815	775	730	690	645	752	667	453	220	1000	490	1	1	45319582	355	-1.62	0.54	12	0.65	-482.00	1454.00	1670	20240112	-53.11	657	20241210	19.18	1670	-53.11	20240112	657	19.18	20241210	1670	-53.11	20240112	657	19.18	20241210	0.00	N	196450	1000	453 억	158763	N	N	N	00	N
68	20241218	140925	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	759	24	2	3.27	131242777	178547	74.80	750	759	714	955	515	735	735.09	0.35	0	-3901	815	775	730	690	645	752	667	453	220	1000	490	1	1	45319582	344	-1.57	0.52	12	0.39	-482.00	1454.00	1670	20240112	-54.55	657	20241210	15.53	1670	-54.55	20240112	657	15.53	20241210	1670	-54.55	20240112	657	15.53	20241210	0.00	N	196450	1000	453 억	158763	N	N	N	00	N
69	20241218	130927	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	750	15	2	2.04	118397719	161462	67.64	750	753	714	955	515	735	732.16	0.35	0	-2397	815	775	730	690	645	752	667	453	220	1000	490	1	1	45319582	340	-1.56	0.52	12	0.36	-482.00	1454.00	1670	20240112	-55.09	657	20241210	14.16	1670	-55.09	20240112	657	14.16	20241210	1670	-55.09	20240112	657	14.16	20241210	0.00	N	196450	1000	453 억	158763	N	N	N	00	N
70	20241218	120918	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	745	10	2	1.36	111977007	152874	64.04	750	750	714	955	515	735	730.67	0.35	0	-1891	815	775	730	690	645	752	667	453	220	1000	490	1	1	45319582	338	-1.55	0.51	12	0.34	-482.00	1454.00	1670	20240112	-55.39	657	20241210	13.39	1670	-55.39	20240112	657	13.39	20241210	1670	-55.39	20240112	657	13.39	20241210	0.00	N	196450	1000	453 억	158763	N	N	N	00	N
71	20241218	110925	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	725	-10	5	-1.36	89898680	122912	51.49	750	750	714	955	515	735	727.52	0.35	0	382	815	775	730	690	645	752	667	453	220	1000	490	1	1	45319582	329	-1.50	0.50	12	0.27	-482.00	1454.00	1670	20240112	-56.59	657	20241210	10.35	1670	-56.59	20240112	657	10.35	20241210	1670	-56.59	20240112	657	10.35	20241210	0.00	N	196450	1000	453 억	158763	N	N	N	00	N
72	20241218	100926	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	729	-6	5	-0.82	80097670	109306	45.79	750	750	714	955	515	735	729.67	0.35	0	-281	815	775	730	690	645	752	667	453	220	1000	490	1	1	45319582	330	-1.51	0.50	12	0.24	-482.00	1454.00	1670	20240112	-56.35	657	20241210	10.96	1670	-56.35	20240112	657	10.96	20241210	1670	-56.35	20240112	657	10.96	20241210	0.00	N	196450	1000	453 억	158763	N	N	N	00	N
73	20241218	090929	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	750	15	2	2.04	57011954	77452	32.45	750	750	735	955	515	735	741.22	0.35	0	-169	815	775	730	690	645	752	667	453	220	1000	490	1	1	45319582	340	-1.56	0.52	12	0.17	-482.00	1454.00	1670	20240112	-55.09	657	20241210	14.16	1670	-55.09	20240112	657	14.16	20241210	1670	-55.09	20240112	657	14.16	20241210	0.00	N	196450	1000	453 억	158763	N	N	N	00	N
74	20241217	160921	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	735	-9	5	-1.21	172000765	236451	40.55	751	770	685	967	521	744	727.42	0.35	0	2080	884	814	776	706	668	795	687	453	223	1000	500	1	1	45319582	333	-1.52	0.51	12	0.52	-482.00	1454.00	1670	20240112	-55.99	657	20241210	11.87	1670	-55.99	20240112	657	11.87	20241210	1670	-55.99	20240112	657	11.87	20241210	0.03	N	196450	1000	453 억	156501	N	N	N	00	N
75	20241217	150925	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	715	-29	5	-3.90	166493355	228930	39.26	751	770	685	967	521	744	727.26	0.35	0	2881	884	814	776	706	668	795	687	453	223	1000	500	1	1	45319582	324	-1.48	0.49	12	0.51	-482.00	1454.00	1670	20240112	-57.19	657	20241210	8.83	1670	-57.19	20240112	657	8.83	20241210	1670	-57.19	20240112	657	8.83	20241210	0.03	N	196450	1000	453 억	156501	N	N	N	00	N
76	20241217	140916	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	716	-28	5	-3.76	148982326	204453	35.07	751	770	685	967	521	744	728.68	0.35	0	5305	884	814	776	706	668	795	687	453	223	1000	500	1	1	45319582	324	-1.49	0.49	12	0.45	-482.00	1454.00	1670	20240112	-57.13	657	20241210	8.98	1670	-57.13	20240112	657	8.98	20241210	1670	-57.13	20240112	657	8.98	20241210	0.03	N	196450	1000	453 억	156501	N	N	N	00	N
77	20241217	130913	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	726	-18	5	-2.42	127000036	173647	29.78	751	770	685	967	521	744	731.37	0.35	0	2814	884	814	776	706	668	795	687	453	223	1000	500	1	1	45319582	329	-1.51	0.50	12	0.38	-482.00	1454.00	1670	20240112	-56.53	657	20241210	10.50	1670	-56.53	20240112	657	10.50	20241210	1670	-56.53	20240112	657	10.50	20241210	0.03	N	196450	1000	453 억	156501	N	N	N	00	N
78	20241217	120856	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	734	-10	5	-1.34	123099340	168230	28.85	751	770	685	967	521	744	731.73	0.35	0	2804	884	814	776	706	668	795	687	453	223	1000	500	1	1	45319582	333	-1.52	0.50	12	0.37	-482.00	1454.00	1670	20240112	-56.05	657	20241210	11.72	1670	-56.05	20240112	657	11.72	20241210	1670	-56.05	20240112	657	11.72	20241210	0.03	N	196450	1000	453 억	156501	N	N	N	00	N
79	20241217	110900	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	734	-10	5	-1.34	113946678	155739	26.71	751	770	685	967	521	744	731.65	0.35	0	5840	884	814	776	706	668	795	687	453	223	1000	500	1	1	45319582	333	-1.52	0.50	12	0.34	-482.00	1454.00	1670	20240112	-56.05	657	20241210	11.72	1670	-56.05	20240112	657	11.72	20241210	1670	-56.05	20240112	657	11.72	20241210	0.03	N	196450	1000	453 억	156501	N	N	N	00	N
80	20241217	100914	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	721	-23	5	-3.09	106879826	145998	25.04	751	770	685	967	521	744	732.06	0.35	0	5372	884	814	776	706	668	795	687	453	223	1000	500	1	1	45319582	327	-1.50	0.50	12	0.32	-482.00	1454.00	1670	20240112	-56.83	657	20241210	9.74	1670	-56.83	20240112	657	9.74	20241210	1670	-56.83	20240112	657	9.74	20241210	0.03	N	196450	1000	453 억	156501	N	N	N	00	N
81	20241217	090922	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	729	-15	5	-2.02	21394677	28142	4.83	751	770	725	967	521	744	760.27	0.35	0	-6706	884	814	776	706	668	795	687	453	223	1000	500	1	1	45319582	330	-1.51	0.50	12	0.06	-482.00	1454.00	1670	20240112	-56.35	657	20241210	10.96	1670	-56.35	20240112	657	10.96	20241210	1670	-56.35	20240112	657	10.96	20241210	0.03	N	196450	1000	453 억	156501	N	N	N	00	N
82	20241216	160913	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	744	-67	5	-8.26	450741075	579453	10.72	832	846	738	1054	568	811	774.94	0.31	0	17497	1051	931	871	751	691	901	721	453	243	1000	550	1	1	45319582	337	-1.54	0.51	12	1.28	-482.00	1454.00	1670	20240112	-55.45	657	20241210	13.24	1670	-55.45	20240112	657	13.24	20241210	1670	-55.45	20240112	657	13.24	20241210	0.03	N	196450	1000	453 억	139004	N	N	N	00	N
83	20241216	150923	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	750	-61	5	-7.52	427113242	547603	10.13	832	846	742	1054	568	811	777.04	0.31	0	19171	1051	931	871	751	691	901	721	453	243	1000	550	1	1	45319582	340	-1.56	0.52	12	1.21	-482.00	1454.00	1670	20240112	-55.09	657	20241210	14.16	1670	-55.09	20240112	657	14.16	20241210	1670	-55.09	20240112	657	14.16	20241210	0.03	N	196450	1000	453 억	139004	N	N	N	00	N
84	20241216	140921	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	753	-58	5	-7.15	390222027	498294	9.21	832	846	749	1054	568	811	780.20	0.31	0	19941	1051	931	871	751	691	901	721	453	243	1000	550	1	1	45319582	341	-1.56	0.52	12	1.10	-482.00	1454.00	1670	20240112	-54.91	657	20241210	14.61	1670	-54.91	20240112	657	14.61	20241210	1670	-54.91	20240112	657	14.61	20241210	0.03	N	196450	1000	453 억	139004	N	N	N	00	N
85	20241216	130923	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	768	-43	5	-5.30	349018212	443691	8.20	832	846	757	1054	568	811	783.73	0.31	0	22801	1051	931	871	751	691	901	721	453	243	1000	550	1	1	45319582	348	-1.59	0.53	12	0.98	-482.00	1454.00	1670	20240112	-54.01	657	20241210	16.89	1670	-54.01	20240112	657	16.89	20241210	1670	-54.01	20240112	657	16.89	20241210	0.03	N	196450	1000	453 억	139004	N	N	N	00	N
86	20241216	120922	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	763	-48	5	-5.92	333075355	422843	7.82	832	846	757	1054	568	811	784.78	0.31	0	27699	1051	931	871	751	691	901	721	453	243	1000	550	1	1	45319582	346	-1.58	0.52	12	0.93	-482.00	1454.00	1670	20240112	-54.31	657	20241210	16.13	1670	-54.31	20240112	657	16.13	20241210	1670	-54.31	20240112	657	16.13	20241210	0.03	N	196450	1000	453 억	139004	N	N	N	00	N
87	20241216	110921	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	767	-44	5	-5.43	321466726	407692	7.54	832	846	757	1054	568	811	785.56	0.31	0	27655	1051	931	871	751	691	901	721	453	243	1000	550	1	1	45319582	348	-1.59	0.53	12	0.90	-482.00	1454.00	1670	20240112	-54.07	657	20241210	16.74	1670	-54.07	20240112	657	16.74	20241210	1670	-54.07	20240112	657	16.74	20241210	0.03	N	196450	1000	453 억	139004	N	N	N	00	N
88	20241216	100922	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	760	-51	5	-6.29	293316258	370629	6.85	832	846	760	1054	568	811	788.54	0.31	0	20635	1051	931	871	751	691	901	721	453	243	1000	550	1	1	45319582	344	-1.58	0.52	12	0.82	-482.00	1454.00	1670	20240112	-54.49	657	20241210	15.68	1670	-54.49	20240112	657	15.68	20241210	1670	-54.49	20240112	657	15.68	20241210	0.03	N	196450	1000	453 억	139004	N	N	N	00	N
89	20241216	090922	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	772	-39	5	-4.81	151882794	187691	3.47	832	846	772	1054	568	811	808.62	0.31	0	12060	1051	931	871	751	691	901	721	453	243	1000	550	1	1	45319582	350	-1.60	0.53	12	0.41	-482.00	1454.00	1670	20240112	-53.77	657	20241210	17.50	1670	-53.77	20240112	657	17.50	20241210	1670	-53.77	20240112	657	17.50	20241210	0.03	N	196450	1000	453 억	139004	N	N	N	00	N
90	20241213	160914	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	811	48	2	6.29	5139650986	5369977	2022.14	839	991	811	991	535	763	958.72	0.36	0	-22712	838	800	752	714	666	819	733	453	228	1000	510	1	1	45319582	368	-1.68	0.56	12	11.85	-482.00	1454.00	1670	20240112	-51.44	657	20241210	23.44	1670	-51.44	20240112	657	23.44	20241210	1670	-51.44	20240112	657	23.44	20241210	0.03	N	196450	1000	453 억	161986	N	N	N	00	N
91	20241213	150920	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	873	110	2	14.42	5055622939	5270266	1984.59	839	991	839	991	535	763	960.75	0.36	0	-21128	838	800	752	714	666	819	733	453	228	1000	510	1	1	45319582	396	-1.81	0.60	12	11.63	-482.00	1454.00	1670	20240112	-47.72	657	20241210	32.88	1670	-47.72	20240112	657	32.88	20241210	1670	-47.72	20240112	657	32.88	20241210	0.03	N	196450	1000	453 억	161986	N	N	N	00	N
92	20241213	140919	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	955	192	2	25.16	4625685861	4796014	1806.01	839	991	839	991	535	763	966.15	0.36	0	-19378	838	800	752	714	666	819	733	453	228	1000	510	1	1	45319582	433	-1.98	0.66	12	10.58	-482.00	1454.00	1670	20240112	-42.81	657	20241210	45.36	1670	-42.81	20240112	657	45.36	20241210	1670	-42.81	20240112	657	45.36	20241210	0.03	N	196450	1000	453 억	161986	N	N	N	00	N
93	20241213	130920	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	948	185	2	24.25	4302934884	4455056	1677.61	839	991	839	991	535	763	967.66	0.36	0	-22431	838	800	752	714	666	819	733	453	228	1000	510	1	1	45319582	430	-1.97	0.65	12	9.83	-482.00	1454.00	1670	20240112	-43.23	657	20241210	44.29	1670	-43.23	20240112	657	44.29	20241210	1670	-43.23	20240112	657	44.29	20241210	0.03	N	196450	1000	453 억	161986	N	N	N	00	N
94	20241213	120921	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	991	228	1	29.88	3687205974	3811757	1435.37	839	991	839	991	535	763	969.45	0.36	0	-19802	838	800	752	714	666	819	733	453	228	1000	510	1	1	45319582	449	-2.06	0.68	12	8.41	-482.00	1454.00	1670	20240112	-40.66	657	20241210	50.84	1670	-40.66	20240112	657	50.84	20241210	1670	-40.66	20240112	657	50.84	20241210	0.03	N	196450	1000	453 억	161986	N	N	N	00	N
95	20241213	110918	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	991	228	1	29.88	3203531003	3320282	1250.30	839	991	839	991	535	763	967.26	0.36	0	-4545	838	800	752	714	666	819	733	453	228	1000	510	1	1	45319582	449	-2.06	0.68	12	7.33	-482.00	1454.00	1670	20240112	-40.66	657	20241210	50.84	1670	-40.66	20240112	657	50.84	20241210	1670	-40.66	20240112	657	50.84	20241210	0.03	N	196450	1000	453 억	161986	N	N	N	00	N
96	20241213	100909	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	971	208	2	27.26	2856232318	2967454	1117.44	839	991	839	991	535	763	965.20	0.36	0	-17154	838	800	752	714	666	819	733	453	228	1000	510	1	1	45319582	440	-2.01	0.67	12	6.55	-482.00	1454.00	1670	20240112	-41.86	657	20241210	47.79	1670	-41.86	20240112	657	47.79	20241210	1670	-41.86	20240112	657	47.79	20241210	0.03	N	196450	1000	453 억	161986	N	N	N	00	N
97	20241213	090920	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	991	228	1	29.88	766462061	806932	303.86	839	991	839	991	535	763	959.42	0.36	0	-5448	838	800	752	714	666	819	733	453	228	1000	510	1	1	45319582	449	-2.06	0.68	12	1.78	-482.00	1454.00	1670	20240112	-40.66	657	20241210	50.84	1670	-40.66	20240112	657	50.84	20241210	1670	-40.66	20240112	657	50.84	20241210	0.03	N	196450	1000	453 억	161986	N	N	N	00	N
98	20241212	160920	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	763	59	2	8.38	176119365	234215	216.47	704	790	704	915	493	704	751.93	0.35	0	3801	746	724	696	674	646	736	686	453	211	1000	470	1	1	45319582	346	-1.58	0.52	12	0.52	-482.00	1454.00	1670	20240112	-54.31	657	20241210	16.13	1670	-54.31	20240112	657	16.13	20241210	1670	-54.31	20240112	657	16.13	20241210	0.03	N	196450	1000	453 억	158185	N	N	N	00	N
99	20241212	150913	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	759	55	2	7.81	170208886	226322	209.18	704	790	704	915	493	704	752.07	0.35	0	2077	746	724	696	674	646	736	686	453	211	1000	470	1	1	45319582	344	-1.57	0.52	12	0.50	-482.00	1454.00	1670	20240112	-54.55	657	20241210	15.53	1670	-54.55	20240112	657	15.53	20241210	1670	-54.55	20240112	657	15.53	20241210	0.03	N	196450	1000	453 억	158185	N	N	N	00	N
100	20241212	140912	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	735	31	2	4.40	167293381	222419	205.57	704	790	704	915	493	704	752.15	0.35	0	2353	746	724	696	674	646	736	686	453	211	1000	470	1	1	45319582	333	-1.52	0.51	12	0.49	-482.00	1454.00	1670	20240112	-55.99	657	20241210	11.87	1670	-55.99	20240112	657	11.87	20241210	1670	-55.99	20240112	657	11.87	20241210	0.03	N	196450	1000	453 억	158185	N	N	N	00	N
101	20241212	130900	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	749	45	2	6.39	153338941	203747	188.31	704	790	704	915	493	704	752.59	0.35	0	3153	746	724	696	674	646	736	686	453	211	1000	470	1	1	45319582	339	-1.55	0.52	12	0.45	-482.00	1454.00	1670	20240112	-55.15	657	20241210	14.00	1670	-55.15	20240112	657	14.00	20241210	1670	-55.15	20240112	657	14.00	20241210	0.03	N	196450	1000	453 억	158185	N	N	N	00	N
102	20241212	120856	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	759	55	2	7.81	150249880	199612	184.49	704	790	704	915	493	704	752.71	0.35	0	3628	746	724	696	674	646	736	686	453	211	1000	470	1	1	45319582	344	-1.57	0.52	12	0.44	-482.00	1454.00	1670	20240112	-54.55	657	20241210	15.53	1670	-54.55	20240112	657	15.53	20241210	1670	-54.55	20240112	657	15.53	20241210	0.03	N	196450	1000	453 억	158185	N	N	N	00	N
103	20241212	110907	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	755	51	2	7.24	123138506	163600	151.21	704	790	704	915	493	704	752.68	0.35	0	3060	746	724	696	674	646	736	686	453	211	1000	470	1	1	45319582	342	-1.57	0.52	12	0.36	-482.00	1454.00	1670	20240112	-54.79	657	20241210	14.92	1670	-54.79	20240112	657	14.92	20241210	1670	-54.79	20240112	657	14.92	20241210	0.03	N	196450	1000	453 억	158185	N	N	N	00	N
104	20241212	100905	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	746	42	2	5.97	26982319	37533	34.69	704	752	704	915	493	704	718.90	0.35	0	-2155	746	724	696	674	646	736	686	453	211	1000	470	1	1	45319582	338	-1.55	0.51	12	0.08	-482.00	1454.00	1670	20240112	-55.33	657	20241210	13.55	1670	-55.33	20240112	657	13.55	20241210	1670	-55.33	20240112	657	13.55	20241210	0.03	N	196450	1000	453 억	158185	N	N	N	00	N
105	20241212	090913	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	723	19	2	2.70	9698250	13750	12.71	704	724	704	915	493	704	705.33	0.35	0	2117	746	724	696	674	646	736	686	453	211	1000	470	1	1	45319582	328	-1.50	0.50	12	0.03	-482.00	1454.00	1670	20240112	-56.71	657	20241210	10.05	1670	-56.71	20240112	657	10.05	20241210	1670	-56.71	20240112	657	10.05	20241210	0.03	N	196450	1000	453 억	158185	N	N	N	00	N
106	20241211	160906	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	704	38	2	5.71	73145264	104692	92.68	675	718	668	865	467	666	693.39	0.34	0	1967	701	683	670	652	639	692	661	453	199	1000	450	1	1	45319582	319	-1.46	0.48	12	0.23	-482.00	1454.00	1670	20240112	-57.84	657	20241210	7.15	1670	-57.84	20240112	657	7.15	20241210	1670	-57.84	20240112	657	7.15	20241210	0.03	N	196450	1000	453 억	156218	N	N	N	00	N
107	20241211	150852	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	702	36	2	5.41	34951914	50440	44.65	675	718	668	865	467	666	692.94	0.34	0	1965	701	683	670	652	639	692	661	453	199	1000	450	1	1	45319582	318	-1.46	0.48	12	0.11	-482.00	1454.00	1670	20240112	-57.96	657	20241210	6.85	1670	-57.96	20240112	657	6.85	20241210	1670	-57.96	20240112	657	6.85	20241210	0.03	N	196450	1000	453 억	156218	N	N	N	00	N
108	20241211	140913	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	699	33	2	4.95	27385301	39663	35.11	675	718	668	865	467	666	690.45	0.34	0	1196	701	683	670	652	639	692	661	453	199	1000	450	1	1	45319582	317	-1.45	0.48	12	0.09	-482.00	1454.00	1670	20240112	-58.14	657	20241210	6.39	1670	-58.14	20240112	657	6.39	20241210	1670	-58.14	20240112	657	6.39	20241210	0.03	N	196450	1000	453 억	156218	N	N	N	00	N
109	20241211	130915	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	691	25	2	3.75	24987856	36209	32.05	675	718	668	865	467	666	690.10	0.34	0	1196	701	683	670	652	639	692	661	453	199	1000	450	1	1	45319582	313	-1.43	0.48	12	0.08	-482.00	1454.00	1670	20240112	-58.62	657	20241210	5.18	1670	-58.62	20240112	657	5.18	20241210	1670	-58.62	20240112	657	5.18	20241210	0.03	N	196450	1000	453 억	156218	N	N	N	00	N
110	20241211	120916	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	684	18	2	2.70	18366453	26592	23.54	675	718	668	865	467	666	690.68	0.34	0	1660	701	683	670	652	639	692	661	453	199	1000	450	1	1	45319582	310	-1.42	0.47	12	0.06	-482.00	1454.00	1670	20240112	-59.04	657	20241210	4.11	1670	-59.04	20240112	657	4.11	20241210	1670	-59.04	20240112	657	4.11	20241210	0.03	N	196450	1000	453 억	156218	N	N	N	00	N
111	20241211	110912	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	688	22	2	3.30	16743872	24209	21.43	675	718	668	865	467	666	691.64	0.34	0	1660	701	683	670	652	639	692	661	453	199	1000	450	1	1	45319582	312	-1.43	0.47	12	0.05	-482.00	1454.00	1670	20240112	-58.80	657	20241210	4.72	1670	-58.80	20240112	657	4.72	20241210	1670	-58.80	20240112	657	4.72	20241210	0.03	N	196450	1000	453 억	156218	N	N	N	00	N
112	20241211	100914	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	698	32	2	4.80	3464780	5116	4.53	675	718	668	865	467	666	677.24	0.34	0	2012	701	683	670	652	639	692	661	453	199	1000	450	1	1	45319582	316	-1.45	0.48	12	0.01	-482.00	1454.00	1670	20240112	-58.20	657	20241210	6.24	1670	-58.20	20240112	657	6.24	20241210	1670	-58.20	20240112	657	6.24	20241210	0.03	N	196450	1000	453 억	156218	N	N	N	00	N
113	20241211	090918	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	672	6	2	0.90	1659585	2474	2.19	675	683	668	865	467	666	670.81	0.34	0	2040	701	683	670	652	639	692	661	453	199	1000	450	1	1	45319582	305	-1.39	0.46	12	0.01	-482.00	1454.00	1670	20240112	-59.76	657	20241210	2.28	1670	-59.76	20240112	657	2.28	20241210	1670	-59.76	20240112	657	2.28	20241210	0.03	N	196450	1000	453 억	156218	N	N	N	00	N
114	20241210	160906	54	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	666	6	2	0.91	74836240	112465	118.52	660	688	657	858	462	660	665.42	0.34	0	3986	781	720	690	629	599	705	614	453	198	1000	440	1	1	45319582	302	-1.38	0.46	12	0.25	-482.00	1454.00	1670	20240112	-60.12	657	20241210	1.37	1670	-60.12	20240112	657	1.37	20241210	1670	-60.12	20240112	657	1.37	20241210	0.03	N	196450	1000	453 억	152232	N	N	N	01	N
115	20241210	150907	54	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	661	1	2	0.15	65431973	98345	103.64	660	688	657	858	462	660	665.33	0.34	0	15907	781	720	690	629	599	705	614	453	198	1000	440	1	1	45319582	300	-1.37	0.45	12	0.22	-482.00	1454.00	1670	20240112	-60.42	657	20241210	0.61	1670	-60.42	20240112	657	0.61	20241210	1670	-60.42	20240112	657	0.61	20241210	0.03	N	196450	1000	453 억	152232	N	N	N	01	N
116	20241210	140907	54	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	680	20	2	3.03	43980492	66017	69.57	660	688	660	858	462	660	666.20	0.34	0	4299	781	720	690	629	599	705	614	453	198	1000	440	1	1	45319582	308	-1.41	0.47	12	0.15	-482.00	1454.00	1670	20240112	-59.28	660	20241210	3.03	1670	-59.28	20240112	660	3.03	20241210	1670	-59.28	20240112	660	3.03	20241210	0.03	N	196450	1000	453 억	152232	N	N	N	01	N
117	20241210	130908	54	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	677	17	2	2.58	43322742	65048	68.55	660	688	660	858	462	660	666.01	0.34	0	4725	781	720	690	629	599	705	614	453	198	1000	440	1	1	45319582	307	-1.40	0.47	12	0.14	-482.00	1454.00	1670	20240112	-59.46	660	20241210	2.58	1670	-59.46	20240112	660	2.58	20241210	1670	-59.46	20240112	660	2.58	20241210	0.03	N	196450	1000	453 억	152232	N	N	N	01	N
118	20241210	120907	54	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	681	21	2	3.18	33293790	50101	52.80	660	688	660	858	462	660	664.53	0.34	0	5729	781	720	690	629	599	705	614	453	198	1000	440	1	1	45319582	309	-1.41	0.47	12	0.11	-482.00	1454.00	1670	20240112	-59.22	660	20241210	3.18	1670	-59.22	20240112	660	3.18	20241210	1670	-59.22	20240112	660	3.18	20241210	0.03	N	196450	1000	453 억	152232	N	N	N	01	N
119	20241210	110906	54	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	683	23	2	3.48	32105112	48340	50.94	660	688	660	858	462	660	664.15	0.34	0	5729	781	720	690	629	599	705	614	453	198	1000	440	1	1	45319582	310	-1.42	0.47	12	0.11	-482.00	1454.00	1670	20240112	-59.10	660	20241210	3.48	1670	-59.10	20240112	660	3.48	20241210	1670	-59.10	20240112	660	3.48	20241210	0.03	N	196450	1000	453 억	152232	N	N	N	01	N
120	20241210	100907	54	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	661	1	2	0.15	24314519	36713	38.69	660	686	660	858	462	660	662.29	0.34	0	3668	781	720	690	629	599	705	614	453	198	1000	440	1	1	45319582	300	-1.37	0.45	12	0.08	-482.00	1454.00	1670	20240112	-60.42	660	20241210	0.15	1670	-60.42	20240112	660	0.15	20241210	1670	-60.42	20240112	660	0.15	20241210	0.03	N	196450	1000	453 억	152232	N	N	N	01	N
121	20241210	090913	54	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	665	5	2	0.76	736907	1116	1.18	660	686	660	858	462	660	660.31	0.34	0	0	781	720	690	629	599	705	614	453	198	1000	440	1	1	45319582	301	-1.38	0.46	12	0.00	-482.00	1454.00	1670	20240112	-60.18	660	20241210	0.76	1670	-60.18	20240112	660	0.76	20241210	1670	-60.18	20240112	660	0.76	20241210	0.03	N	196450	1000	453 억	152232	N	N	N	01	N
122	20241209	160904	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	660	-78	5	-10.57	65446409	94884	167.87	738	751	660	959	517	738	690.26	0.33	0	-662	859	798	754	693	649	776	671	453	221	1000	500	1	1	45319582	299	-1.37	0.45	12	0.21	-482.00	1454.00	1670	20240112	-60.48	660	20241209	0.00	1670	-60.48	20240112	660	0.00	20241209	1670	-60.48	20240112	660	0.00	20241209	0.02	N	196450	1000	453 억	150971	N	N	N	00	N
123	20241209	150905	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	680	-58	5	-7.86	57079695	82239	145.50	738	751	660	959	517	738	694.07	0.33	0	6232	859	798	754	693	649	776	671	453	221	1000	500	1	1	45319582	308	-1.41	0.47	12	0.18	-482.00	1454.00	1670	20240112	-59.28	660	20241209	3.03	1670	-59.28	20240112	660	3.03	20241209	1670	-59.28	20240112	660	3.03	20241209	0.02	N	196450	1000	453 억	150971	N	N	N	00	N
124	20241209	140906	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	683	-55	5	-7.45	55237970	79493	140.64	738	751	660	959	517	738	694.88	0.33	0	5731	859	798	754	693	649	776	671	453	221	1000	500	1	1	45319582	310	-1.42	0.47	12	0.18	-482.00	1454.00	1670	20240112	-59.10	660	20241209	3.48	1670	-59.10	20240112	660	3.48	20241209	1670	-59.10	20240112	660	3.48	20241209	0.02	N	196450	1000	453 억	150971	N	N	N	00	N
125	20241209	130908	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	717	-21	5	-2.85	33959286	47949	84.83	738	751	672	959	517	738	708.24	0.33	0	-254	859	798	754	693	649	776	671	453	221	1000	500	1	1	45319582	325	-1.49	0.49	12	0.11	-482.00	1454.00	1670	20240112	-57.07	672	20241209	6.70	1670	-57.07	20240112	672	6.70	20241209	1670	-57.07	20240112	672	6.70	20241209	0.02	N	196450	1000	453 억	150971	N	N	N	00	N
126	20241209	120904	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	723	-15	5	-2.03	32486173	45894	81.20	738	751	672	959	517	738	707.85	0.33	0	829	859	798	754	693	649	776	671	453	221	1000	500	1	1	45319582	328	-1.50	0.50	12	0.10	-482.00	1454.00	1670	20240112	-56.71	672	20241209	7.59	1670	-56.71	20240112	672	7.59	20241209	1670	-56.71	20240112	672	7.59	20241209	0.02	N	196450	1000	453 억	150971	N	N	N	00	N
127	20241209	110906	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	700	-38	5	-5.15	27391574	38645	68.37	738	751	672	959	517	738	708.80	0.33	0	1587	859	798	754	693	649	776	671	453	221	1000	500	1	1	45319582	317	-1.45	0.48	12	0.09	-482.00	1454.00	1670	20240112	-58.08	672	20241209	4.17	1670	-58.08	20240112	672	4.17	20241209	1670	-58.08	20240112	672	4.17	20241209	0.02	N	196450	1000	453 억	150971	N	N	N	00	N
128	20241209	100903	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	683	-55	5	-7.45	22633859	31704	56.09	738	751	672	959	517	738	713.91	0.33	0	1660	859	798	754	693	649	776	671	453	221	1000	500	1	1	45319582	310	-1.42	0.47	12	0.07	-482.00	1454.00	1670	20240112	-59.10	672	20241209	1.64	1670	-59.10	20240112	672	1.64	20241209	1670	-59.10	20240112	672	1.64	20241209	0.02	N	196450	1000	453 억	150971	N	N	N	00	N
129	20241209	090859	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	748	10	2	1.36	1567998	2120	3.75	738	751	738	959	517	738	739.62	0.33	0	59	859	798	754	693	649	776	671	453	221	1000	500	1	1	45319582	339	-1.55	0.51	12	0.00	-482.00	1454.00	1670	20240112	-55.21	710	20241206	5.35	1670	-55.21	20240112	710	5.35	20241206	1670	-55.21	20240112	710	5.35	20241206	0.02	N	196450	1000	453 억	150971	N	N	N	00	N
130	20241206	160856	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	738	-61	5	-7.63	42098675	56521	185.21	799	815	710	1038	560	799	744.90	0.32	0	3703	859	828	804	773	749	817	762	453	239	1000	540	1	1	45319582	334	-1.53	0.51	12	0.12	-482.00	1454.00	1670	20240112	-55.81	710	20241206	3.94	1670	-55.81	20240112	710	3.94	20241206	1670	-55.81	20240112	710	3.94	20241206	0.02	N	196450	1000	453 억	147234	N	N	N	00	N
131	20241206	150901	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	753	-46	5	-5.76	34969445	46940	153.82	799	815	710	1038	560	799	744.98	0.32	0	2790	859	828	804	773	749	817	762	453	239	1000	540	1	1	45319582	341	-1.56	0.52	12	0.10	-482.00	1454.00	1670	20240112	-54.91	710	20241206	6.06	1670	-54.91	20240112	710	6.06	20241206	1670	-54.91	20240112	710	6.06	20241206	0.02	N	196450	1000	453 억	147234	N	N	N	00	N
132	20241206	140858	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	760	-39	5	-4.88	33611987	45160	147.98	799	815	710	1038	560	799	744.29	0.32	0	2997	859	828	804	773	749	817	762	453	239	1000	540	1	1	45319582	344	-1.58	0.52	12	0.10	-482.00	1454.00	1670	20240112	-54.49	710	20241206	7.04	1670	-54.49	20240112	710	7.04	20241206	1670	-54.49	20240112	710	7.04	20241206	0.02	N	196450	1000	453 억	147234	N	N	N	00	N
133	20241206	130859	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	746	-53	5	-6.63	32365989	43488	142.50	799	815	710	1038	560	799	744.25	0.32	0	3017	859	828	804	773	749	817	762	453	239	1000	540	1	1	45319582	338	-1.55	0.51	12	0.10	-482.00	1454.00	1670	20240112	-55.33	710	20241206	5.07	1670	-55.33	20240112	710	5.07	20241206	1670	-55.33	20240112	710	5.07	20241206	0.02	N	196450	1000	453 억	147234	N	N	N	00	N
134	20241206	120855	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	747	-52	5	-6.51	31696504	42574	139.51	799	815	710	1038	560	799	744.50	0.32	0	3054	859	828	804	773	749	817	762	453	239	1000	540	1	1	45319582	339	-1.55	0.51	12	0.09	-482.00	1454.00	1670	20240112	-55.27	710	20241206	5.21	1670	-55.27	20240112	710	5.21	20241206	1670	-55.27	20240112	710	5.21	20241206	0.02	N	196450	1000	453 억	147234	N	N	N	00	N
135	20241206	110851	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	739	-60	5	-7.51	26370950	35282	115.61	799	815	710	1038	560	799	747.43	0.32	0	2538	859	828	804	773	749	817	762	453	239	1000	540	1	1	45319582	335	-1.53	0.51	12	0.08	-482.00	1454.00	1670	20240112	-55.75	710	20241206	4.08	1670	-55.75	20240112	710	4.08	20241206	1670	-55.75	20240112	710	4.08	20241206	0.02	N	196450	1000	453 억	147234	N	N	N	00	N
136	20241206	100851	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	775	-24	5	-3.00	6969157	8903	29.17	799	815	760	1038	560	799	782.79	0.32	0	2405	859	828	804	773	749	817	762	453	239	1000	540	1	1	45319582	351	-1.61	0.53	12	0.02	-482.00	1454.00	1670	20240112	-53.59	760	20241206	1.97	1670	-53.59	20240112	760	1.97	20241206	1670	-53.59	20240112	760	1.97	20241206	0.02	N	196450	1000	453 억	147234	N	N	N	00	N
137	20241206	090859	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	812	13	2	1.63	1583226	1979	6.48	799	815	790	1038	560	799	800.01	0.32	0	-34	859	828	804	773	749	817	762	453	239	1000	540	1	1	45319582	368	-1.68	0.56	12	0.00	-482.00	1454.00	1670	20240112	-51.38	768	20241028	5.73	1670	-51.38	20240112	768	5.73	20241028	1670	-51.38	20240112	768	5.73	20241028	0.02	N	196450	1000	453 억	147234	N	N	N	00	N
138	20241205	160841	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	799	-16	5	-1.96	24399932	30505	115.97	815	835	780	1059	571	815	799.87	0.33	0	-2562	877	845	815	783	753	862	800	453	244	1000	550	1	1	45319582	362	-1.66	0.55	12	0.07	-482.00	1454.00	1670	20240112	-52.16	768	20241028	4.04	1670	-52.16	20240112	768	4.04	20241028	1670	-52.16	20240112	768	4.04	20241028	0.02	N	196450	1000	453 억	149796	N	N	N	00	N
139	20241205	150847	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	799	-16	5	-1.96	19577752	24464	93.00	815	835	780	1059	571	815	800.27	0.33	0	1151	877	845	815	783	753	862	800	453	244	1000	550	1	1	45319582	362	-1.66	0.55	12	0.05	-482.00	1454.00	1670	20240112	-52.16	768	20241028	4.04	1670	-52.16	20240112	768	4.04	20241028	1670	-52.16	20240112	768	4.04	20241028	0.02	N	196450	1000	453 억	149796	N	N	N	00	N
140	20241205	140833	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	798	-17	5	-2.09	14582624	18189	69.15	815	835	780	1059	571	815	801.73	0.33	0	1853	877	845	815	783	753	862	800	453	244	1000	550	1	1	45319582	362	-1.66	0.55	12	0.04	-482.00	1454.00	1670	20240112	-52.22	768	20241028	3.91	1670	-52.22	20240112	768	3.91	20241028	1670	-52.22	20240112	768	3.91	20241028	0.02	N	196450	1000	453 억	149796	N	N	N	00	N
141	20241205	130843	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	808	-7	5	-0.86	3992967	4876	18.54	815	835	805	1059	571	815	818.90	0.33	0	1125	877	845	815	783	753	862	800	453	244	1000	550	1	1	45319582	366	-1.68	0.56	12	0.01	-482.00	1454.00	1670	20240112	-51.62	768	20241028	5.21	1670	-51.62	20240112	768	5.21	20241028	1670	-51.62	20240112	768	5.21	20241028	0.02	N	196450	1000	453 억	149796	N	N	N	00	N
142	20241205	120843	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	825	10	2	1.23	3157840	3842	14.61	815	835	806	1059	571	815	821.93	0.33	0	653	877	845	815	783	753	862	800	453	244	1000	550	1	1	45319582	374	-1.71	0.57	12	0.01	-482.00	1454.00	1670	20240112	-50.60	768	20241028	7.42	1670	-50.60	20240112	768	7.42	20241028	1670	-50.60	20240112	768	7.42	20241028	0.02	N	196450	1000	453 억	149796	N	N	N	00	N
143	20241205	110842	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	824	9	2	1.10	3144640	3826	14.55	815	835	806	1059	571	815	821.91	0.33	0	653	877	845	815	783	753	862	800	453	244	1000	550	1	1	45319582	373	-1.71	0.57	12	0.01	-482.00	1454.00	1670	20240112	-50.66	768	20241028	7.29	1670	-50.66	20240112	768	7.29	20241028	1670	-50.66	20240112	768	7.29	20241028	0.02	N	196450	1000	453 억	149796	N	N	N	00	N
144	20241205	100838	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	825	10	2	1.23	3140553	3821	14.53	815	835	806	1059	571	815	821.92	0.33	0	653	877	845	815	783	753	862	800	453	244	1000	550	1	1	45319582	374	-1.71	0.57	12	0.01	-482.00	1454.00	1670	20240112	-50.60	768	20241028	7.42	1670	-50.60	20240112	768	7.42	20241028	1670	-50.60	20240112	768	7.42	20241028	0.02	N	196450	1000	453 억	149796	N	N	N	00	N
145	20241205	090845	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	815	0	3	0.00	392015	481	1.83	815	815	815	1059	571	815	815.00	0.33	0	0	877	845	815	783	753	862	800	453	244	1000	550	1	1	45319582	369	-1.69	0.56	12	0.00	-482.00	1454.00	1670	20240112	-51.20	768	20241028	6.12	1670	-51.20	20240112	768	6.12	20241028	1670	-51.20	20240112	768	6.12	20241028	0.02	N	196450	1000	453 억	149796	N	N	N	00	N
146	20241204	160827	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	815	0	3	0.00	21163666	26304	148.89	795	847	785	1059	571	815	804.58	0.33	0	-435	868	841	820	793	772	855	807	453	244	1000	550	1	1	45319582	369	-1.69	0.56	12	0.06	-482.00	1454.00	1670	20240112	-51.20	768	20241028	6.12	1670	-51.20	20240112	768	6.12	20241028	1670	-51.20	20240112	768	6.12	20241028	0.02	N	196450	1000	453 억	150231	N	N	N	00	N
147	20241204	150828	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	804	-11	5	-1.35	15622691	19460	110.15	795	847	788	1059	571	815	802.81	0.33	0	-94	868	841	820	793	772	855	807	453	244	1000	550	1	1	45319582	364	-1.67	0.55	12	0.04	-482.00	1454.00	1670	20240112	-51.86	768	20241028	4.69	1670	-51.86	20240112	768	4.69	20241028	1670	-51.86	20240112	768	4.69	20241028	0.02	N	196450	1000	453 억	150231	N	N	N	00	N
148	20241204	140829	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	805	-10	5	-1.23	14012304	17433	98.68	795	847	795	1059	571	815	803.78	0.33	0	-120	868	841	820	793	772	855	807	453	244	1000	550	1	1	45319582	365	-1.67	0.55	12	0.04	-482.00	1454.00	1670	20240112	-51.80	768	20241028	4.82	1670	-51.80	20240112	768	4.82	20241028	1670	-51.80	20240112	768	4.82	20241028	0.02	N	196450	1000	453 억	150231	N	N	N	00	N
149	20241204	130824	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	805	-10	5	-1.23	13971249	17382	98.39	795	847	795	1059	571	815	803.78	0.33	0	-120	868	841	820	793	772	855	807	453	244	1000	550	1	1	45319582	365	-1.67	0.55	12	0.04	-482.00	1454.00	1670	20240112	-51.80	768	20241028	4.82	1670	-51.80	20240112	768	4.82	20241028	1670	-51.80	20240112	768	4.82	20241028	0.02	N	196450	1000	453 억	150231	N	N	N	00	N
150	20241204	120819	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	805	-10	5	-1.23	12308975	15296	86.58	795	847	795	1059	571	815	804.72	0.33	0	-79	868	841	820	793	772	855	807	453	244	1000	550	1	1	45319582	365	-1.67	0.55	12	0.03	-482.00	1454.00	1670	20240112	-51.80	768	20241028	4.82	1670	-51.80	20240112	768	4.82	20241028	1670	-51.80	20240112	768	4.82	20241028	0.02	N	196450	1000	453 억	150231	N	N	N	00	N
151	20241204	110811	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	807	-8	5	-0.98	11463255	14239	80.60	795	847	795	1059	571	815	805.06	0.33	0	-67	868	841	820	793	772	855	807	453	244	1000	550	1	1	45319582	366	-1.67	0.56	12	0.03	-482.00	1454.00	1670	20240112	-51.68	768	20241028	5.08	1670	-51.68	20240112	768	5.08	20241028	1670	-51.68	20240112	768	5.08	20241028	0.02	N	196450	1000	453 억	150231	N	N	N	00	N
152	20241204	100817	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	815	0	3	0.00	8355328	10361	58.65	795	847	795	1059	571	815	806.42	0.33	0	-371	868	841	820	793	772	855	807	453	244	1000	550	1	1	45319582	369	-1.69	0.56	12	0.02	-482.00	1454.00	1670	20240112	-51.20	768	20241028	6.12	1670	-51.20	20240112	768	6.12	20241028	1670	-51.20	20240112	768	6.12	20241028	0.02	N	196450	1000	453 억	150231	N	N	N	00	N
153	20241204	090833	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	843	28	2	3.44	287452	356	2.02	795	847	795	1059	571	815	807.45	0.33	0	67	868	841	820	793	772	855	807	453	244	1000	550	1	1	45319582	382	-1.75	0.58	12	0.00	-482.00	1454.00	1670	20240112	-49.52	768	20241028	9.77	1670	-49.52	20240112	768	9.77	20241028	1670	-49.52	20240112	768	9.77	20241028	0.02	N	196450	1000	453 억	150231	N	N	N	00	N
154	20241203	160901	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	815	4	2	0.49	14338484	17663	67.16	803	847	799	1054	568	811	811.78	0.33	0	1069	849	829	820	800	791	825	796	453	243	1000	550	1	1	45319582	369	-1.69	0.56	12	0.04	-482.00	1454.00	1670	20240112	-51.20	768	20241028	6.12	1670	-51.20	20240112	768	6.12	20241028	1670	-51.20	20240112	768	6.12	20241028	0.02	N	196450	1000	453 억	149162	N	N	N	00	N
155	20241203	150937	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	803	-8	5	-0.99	12218616	15026	57.14	803	847	801	1054	568	811	813.16	0.33	0	1032	849	829	820	800	791	825	796	453	243	1000	550	1	1	45319582	364	-1.67	0.55	12	0.03	-482.00	1454.00	1670	20240112	-51.92	768	20241028	4.56	1670	-51.92	20240112	768	4.56	20241028	1670	-51.92	20240112	768	4.56	20241028	0.02	N	196450	1000	453 억	149162	N	N	N	00	N
156	20241203	140920	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	815	4	2	0.49	8047200	9834	37.39	803	847	803	1054	568	811	818.30	0.33	0	1070	849	829	820	800	791	825	796	453	243	1000	550	1	1	45319582	369	-1.69	0.56	12	0.02	-482.00	1454.00	1670	20240112	-51.20	768	20241028	6.12	1670	-51.20	20240112	768	6.12	20241028	1670	-51.20	20240112	768	6.12	20241028	0.02	N	196450	1000	453 억	149162	N	N	N	00	N
157	20241203	130922	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	823	12	2	1.48	7605815	9291	35.33	803	847	803	1054	568	811	818.62	0.33	0	1138	849	829	820	800	791	825	796	453	243	1000	550	1	1	45319582	373	-1.71	0.57	12	0.02	-482.00	1454.00	1670	20240112	-50.72	768	20241028	7.16	1670	-50.72	20240112	768	7.16	20241028	1670	-50.72	20240112	768	7.16	20241028	0.02	N	196450	1000	453 억	149162	N	N	N	00	N
158	20241203	120934	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	827	16	2	1.97	7034025	8590	32.66	803	847	803	1054	568	811	818.86	0.33	0	659	849	829	820	800	791	825	796	453	243	1000	550	1	1	45319582	375	-1.72	0.57	12	0.02	-482.00	1454.00	1670	20240112	-50.48	768	20241028	7.68	1670	-50.48	20240112	768	7.68	20241028	1670	-50.48	20240112	768	7.68	20241028	0.02	N	196450	1000	453 억	149162	N	N	N	00	N
159	20241203	110916	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	826	15	2	1.85	6851460	8369	31.82	803	847	803	1054	568	811	818.67	0.33	0	807	849	829	820	800	791	825	796	453	243	1000	550	1	1	45319582	374	-1.71	0.57	12	0.02	-482.00	1454.00	1670	20240112	-50.54	768	20241028	7.55	1670	-50.54	20240112	768	7.55	20241028	1670	-50.54	20240112	768	7.55	20241028	0.02	N	196450	1000	453 억	149162	N	N	N	00	N
160	20241203	100900	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	811	0	3	0.00	6092321	7443	28.30	803	847	803	1054	568	811	818.53	0.33	0	850	849	829	820	800	791	825	796	453	243	1000	550	1	1	45319582	368	-1.68	0.56	12	0.02	-482.00	1454.00	1670	20240112	-51.44	768	20241028	5.60	1670	-51.44	20240112	768	5.60	20241028	1670	-51.44	20240112	768	5.60	20241028	0.02	N	196450	1000	453 억	149162	N	N	N	00	N
161	20241203	090852	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	817	6	2	0.74	1575077	1943	7.39	803	817	803	1054	568	811	810.64	0.33	0	949	849	829	820	800	791	825	796	453	243	1000	550	1	1	45319582	370	-1.70	0.56	12	0.00	-482.00	1454.00	1670	20240112	-51.08	768	20241028	6.38	1670	-51.08	20240112	768	6.38	20241028	1670	-51.08	20240112	768	6.38	20241028	0.02	N	196450	1000	453 억	149162	N	N	N	00	N
162	20241202	160839	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	811	-22	5	-2.64	20733114	25278	107.83	822	840	811	1082	584	833	820.20	0.33	0	-61	888	860	840	812	792	850	802	453	249	1000	560	1	1	45319582	368	-1.68	0.56	12	0.06	-482.00	1454.00	1670	20240112	-51.44	768	20241028	5.60	1670	-51.44	20240112	768	5.60	20241028	1670	-51.44	20240112	768	5.60	20241028	0.02	N	196450	1000	453 억	149223	N	N	N	00	N
163	20241202	150945	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	819	-14	5	-1.68	17600848	21416	91.35	822	840	811	1082	584	833	821.86	0.33	0	294	888	860	840	812	792	850	802	453	249	1000	560	1	1	45319582	371	-1.70	0.56	12	0.05	-482.00	1454.00	1670	20240112	-50.96	768	20241028	6.64	1670	-50.96	20240112	768	6.64	20241028	1670	-50.96	20240112	768	6.64	20241028	0.02	N	196450	1000	453 억	149223	N	N	N	00	N
164	20241202	140858	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	823	-10	5	-1.20	9999027	12117	51.69	822	840	821	1082	584	833	825.21	0.33	0	63	888	860	840	812	792	850	802	453	249	1000	560	1	1	45319582	373	-1.71	0.57	12	0.03	-482.00	1454.00	1670	20240112	-50.72	768	20241028	7.16	1670	-50.72	20240112	768	7.16	20241028	1670	-50.72	20240112	768	7.16	20241028	0.02	N	196450	1000	453 억	149223	N	N	N	00	N
165	20241202	130850	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	829	-4	5	-0.48	9475332	11482	48.98	822	840	821	1082	584	833	825.23	0.33	0	76	888	860	840	812	792	850	802	453	249	1000	560	1	1	45319582	376	-1.72	0.57	12	0.03	-482.00	1454.00	1670	20240112	-50.36	768	20241028	7.94	1670	-50.36	20240112	768	7.94	20241028	1670	-50.36	20240112	768	7.94	20241028	0.02	N	196450	1000	453 억	149223	N	N	N	00	N
166	20241202	120910	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	830	-3	5	-0.36	8449931	10240	43.68	822	840	821	1082	584	833	825.19	0.33	0	76	888	860	840	812	792	850	802	453	249	1000	560	1	1	45319582	376	-1.72	0.57	12	0.02	-482.00	1454.00	1670	20240112	-50.30	768	20241028	8.07	1670	-50.30	20240112	768	8.07	20241028	1670	-50.30	20240112	768	8.07	20241028	0.02	N	196450	1000	453 억	149223	N	N	N	00	N
167	20241202	110821	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	830	-3	5	-0.36	8386298	10163	43.35	822	840	821	1082	584	833	825.18	0.33	0	76	888	860	840	812	792	850	802	453	249	1000	560	1	1	45319582	376	-1.72	0.57	12	0.02	-482.00	1454.00	1670	20240112	-50.30	768	20241028	8.07	1670	-50.30	20240112	768	8.07	20241028	1670	-50.30	20240112	768	8.07	20241028	0.02	N	196450	1000	453 억	149223	N	N	N	00	N
168	20241202	100831	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	830	-3	5	-0.36	7126275	8632	36.82	822	840	821	1082	584	833	825.56	0.33	0	124	888	860	840	812	792	850	802	453	249	1000	560	1	1	45319582	376	-1.72	0.57	12	0.02	-482.00	1454.00	1670	20240112	-50.30	768	20241028	8.07	1670	-50.30	20240112	768	8.07	20241028	1670	-50.30	20240112	768	8.07	20241028	0.02	N	196450	1000	453 억	149223	N	N	N	00	N
169	20241202	090828	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	839	6	2	0.72	1034219	1258	5.37	822	840	822	1082	584	833	822.11	0.33	0	120	888	860	840	812	792	850	802	453	249	1000	560	1	1	45319582	380	-1.74	0.58	12	0.00	-482.00	1454.00	1670	20240112	-49.76	768	20241028	9.24	1670	-49.76	20240112	768	9.24	20241028	1670	-49.76	20240112	768	9.24	20241028	0.02	N	196450	1000	453 억	149223	N	N	N	00	N

69 KiB Raw Blame History

69 KiB

Raw Blame History