KissMeData/405000/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	161330	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1324	26	2	2.00	5838473	4432	30.23	1300	1339	1275	1687	909	1298	1317.34	6.78	-248	-248	1418	1358	1324	1264	1230	1341	1247	130	389	500	850	1	1	26076844	345	-1.32	3.32	12	0.02	-1000.00	399.00	4360	20240103	-69.63	1060	20241209	24.91	4360	-69.63	20240103	1060	24.91	20241209	4360	-69.63	20240103	1060	24.91	20241209	N	405000	500	130 억	1767439	N	N	N	N
3	20241231	151315	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1324	26	2	2.00	5838473	4432	30.23	1300	1339	1275	1687	909	1298	1317.34	6.78	-248	-248	1418	1358	1324	1264	1230	1341	1247	130	389	500	850	1	1	26076844	345	-1.32	3.32	12	0.02	-1000.00	399.00	4360	20240103	-69.63	1060	20241209	24.91	4360	-69.63	20240103	1060	24.91	20241209	4360	-69.63	20240103	1060	24.91	20241209	N	405000	500	130 억	1767439	N	N	N	N
4	20241231	141326	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1324	26	2	2.00	5838473	4432	30.23	1300	1339	1275	1687	909	1298	1317.34	6.78	-248	-248	1418	1358	1324	1264	1230	1341	1247	130	389	500	850	1	1	26076844	345	-1.32	3.32	12	0.02	-1000.00	399.00	4360	20240103	-69.63	1060	20241209	24.91	4360	-69.63	20240103	1060	24.91	20241209	4360	-69.63	20240103	1060	24.91	20241209	N	405000	500	130 억	1767439	N	N	N	N
5	20241231	131331	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1324	26	2	2.00	5838473	4432	30.23	1300	1339	1275	1687	909	1298	1317.34	6.78	-248	-248	1418	1358	1324	1264	1230	1341	1247	130	389	500	850	1	1	26076844	345	-1.32	3.32	12	0.02	-1000.00	399.00	4360	20240103	-69.63	1060	20241209	24.91	4360	-69.63	20240103	1060	24.91	20241209	4360	-69.63	20240103	1060	24.91	20241209	N	405000	500	130 억	1767439	N	N	N	N
6	20241231	121329	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1324	26	2	2.00	5838473	4432	30.23	1300	1339	1275	1687	909	1298	1317.34	6.78	-248	-248	1418	1358	1324	1264	1230	1341	1247	130	389	500	850	1	1	26076844	345	-1.32	3.32	12	0.02	-1000.00	399.00	4360	20240103	-69.63	1060	20241209	24.91	4360	-69.63	20240103	1060	24.91	20241209	4360	-69.63	20240103	1060	24.91	20241209	N	405000	500	130 억	1767439	N	N	N	N
7	20241231	111328	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1324	26	2	2.00	5838473	4432	30.23	1300	1339	1275	1687	909	1298	1317.34	6.78	-248	-248	1418	1358	1324	1264	1230	1341	1247	130	389	500	850	1	1	26076844	345	-1.32	3.32	12	0.02	-1000.00	399.00	4360	20240103	-69.63	1060	20241209	24.91	4360	-69.63	20240103	1060	24.91	20241209	4360	-69.63	20240103	1060	24.91	20241209	N	405000	500	130 억	1767439	N	N	N	N
8	20241231	101322	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1324	26	2	2.00	5838473	4432	30.23	1300	1339	1275	1687	909	1298	1317.34	6.78	-248	-248	1418	1358	1324	1264	1230	1341	1247	130	389	500	850	1	1	26076844	345	-1.32	3.32	12	0.02	-1000.00	399.00	4360	20240103	-69.63	1060	20241209	24.91	4360	-69.63	20240103	1060	24.91	20241209	4360	-69.63	20240103	1060	24.91	20241209	N	405000	500	130 억	1767439	N	N	N	N
9	20241231	091325	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1324	26	2	2.00	5838473	4432	30.23	1300	1339	1275	1687	909	1298	1317.34	6.78	-248	-248	1418	1358	1324	1264	1230	1341	1247	130	389	500	850	1	1	26076844	345	-1.32	3.32	12	0.02	-1000.00	399.00	4360	20240103	-69.63	1060	20241209	24.91	4360	-69.63	20240103	1060	24.91	20241209	4360	-69.63	20240103	1060	24.91	20241209	N	405000	500	130 억	1767439	N	N	N	N
10	20241230	161320	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1324	26	2	2.00	5838473	4432	30.23	1300	1339	1275	1687	909	1298	1317.34	6.78	0	-248	1418	1358	1324	1264	1230	1341	1247	130	389	500	850	1	1	26076844	345	-1.32	3.32	12	0.02	-1000.00	399.00	4360	20240103	-69.63	1060	20241209	24.91	4360	-69.63	20240103	1060	24.91	20241209	4360	-69.63	20240103	1060	24.91	20241209	N	405000	500	130 억	1767687	N	N	N	N
11	20241230	151325	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1325	27	2	2.08	4645548	3531	24.08	1300	1339	1275	1687	909	1298	1315.65	6.78	0	-248	1418	1358	1324	1264	1230	1341	1247	130	389	500	850	1	1	26076844	346	-1.32	3.32	12	0.01	-1000.00	399.00	4360	20240103	-69.61	1060	20241209	25.00	4360	-69.61	20240103	1060	25.00	20241209	4360	-69.61	20240103	1060	25.00	20241209	N	405000	500	130 억	1767687	N	N	N	N
12	20241230	141325	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1310	12	2	0.92	3552993	2697	18.40	1300	1339	1275	1687	909	1298	1317.39	6.78	0	-248	1418	1358	1324	1264	1230	1341	1247	130	389	500	850	1	1	26076844	342	-1.31	3.28	12	0.01	-1000.00	399.00	4360	20240103	-69.95	1060	20241209	23.58	4360	-69.95	20240103	1060	23.58	20241209	4360	-69.95	20240103	1060	23.58	20241209	N	405000	500	130 억	1767687	N	N	N	N
13	20241230	131326	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1311	13	2	1.00	2809723	2130	14.53	1300	1339	1275	1687	909	1298	1319.12	6.78	0	-303	1418	1358	1324	1264	1230	1341	1247	130	389	500	850	1	1	26076844	342	-1.31	3.29	12	0.01	-1000.00	399.00	4360	20240103	-69.93	1060	20241209	23.68	4360	-69.93	20240103	1060	23.68	20241209	4360	-69.93	20240103	1060	23.68	20241209	N	405000	500	130 억	1767687	N	N	N	N
14	20241230	121322	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1311	13	2	1.00	2809723	2130	14.53	1300	1339	1275	1687	909	1298	1319.12	6.78	0	-303	1418	1358	1324	1264	1230	1341	1247	130	389	500	850	1	1	26076844	342	-1.31	3.29	12	0.01	-1000.00	399.00	4360	20240103	-69.93	1060	20241209	23.68	4360	-69.93	20240103	1060	23.68	20241209	4360	-69.93	20240103	1060	23.68	20241209	N	405000	500	130 억	1767687	N	N	N	N
15	20241230	111323	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1324	26	2	2.00	786640	601	4.10	1300	1339	1275	1687	909	1298	1308.89	6.78	0	-175	1418	1358	1324	1264	1230	1341	1247	130	389	500	850	1	1	26076844	345	-1.32	3.32	12	0.00	-1000.00	399.00	4360	20240103	-69.63	1060	20241209	24.91	4360	-69.63	20240103	1060	24.91	20241209	4360	-69.63	20240103	1060	24.91	20241209	N	405000	500	130 억	1767687	N	N	N	N
16	20241230	101321	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1326	28	2	2.16	512572	394	2.69	1300	1339	1275	1687	909	1298	1300.94	6.78	0	-126	1418	1358	1324	1264	1230	1341	1247	130	389	500	850	1	1	26076844	346	-1.33	3.32	12	0.00	-1000.00	399.00	4360	20240103	-69.59	1060	20241209	25.09	4360	-69.59	20240103	1060	25.09	20241209	4360	-69.59	20240103	1060	25.09	20241209	N	405000	500	130 억	1767687	N	N	N	N
17	20241230	091326	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1339	41	2	3.16	418673	323	2.20	1300	1339	1275	1687	909	1298	1296.20	6.78	0	-65	1418	1358	1324	1264	1230	1341	1247	130	389	500	850	1	1	26076844	349	-1.34	3.36	12	0.00	-1000.00	399.00	4360	20240103	-69.29	1060	20241209	26.32	4360	-69.29	20240103	1060	26.32	20241209	4360	-69.29	20240103	1060	26.32	20241209	N	405000	500	130 억	1767687	N	N	N	N
18	20241227	161317	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1298	-29	5	-2.19	19273522	14661	114.90	1384	1384	1290	1725	929	1327	1314.65	6.78	0	-955	1389	1357	1334	1302	1279	1346	1291	130	398	500	870	1	1	26076844	338	-1.30	3.25	12	0.06	-1000.00	399.00	4360	20240103	-70.23	1060	20241209	22.45	4360	-70.23	20240103	1060	22.45	20241209	4360	-70.23	20240103	1060	22.45	20241209	N	405000	500	130 억	1768641	N	N	N	N
19	20241227	151317	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1308	-19	5	-1.43	17901016	13604	106.61	1384	1384	1290	1725	929	1327	1315.86	6.78	0	-399	1389	1357	1334	1302	1279	1346	1291	130	398	500	870	1	1	26076844	341	-1.31	3.28	12	0.05	-1000.00	399.00	4360	20240103	-70.00	1060	20241209	23.40	4360	-70.00	20240103	1060	23.40	20241209	4360	-70.00	20240103	1060	23.40	20241209	N	405000	500	130 억	1768641	N	N	N	N
20	20241227	141319	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1310	-17	5	-1.28	17488081	13286	104.12	1384	1384	1290	1725	929	1327	1316.28	6.78	0	-271	1389	1357	1334	1302	1279	1346	1291	130	398	500	870	1	1	26076844	342	-1.31	3.28	12	0.05	-1000.00	399.00	4360	20240103	-69.95	1060	20241209	23.58	4360	-69.95	20240103	1060	23.58	20241209	4360	-69.95	20240103	1060	23.58	20241209	N	405000	500	130 억	1768641	N	N	N	N
21	20241227	131317	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1290	-37	5	-2.79	17304509	13146	103.03	1384	1384	1290	1725	929	1327	1316.33	6.78	0	-236	1389	1357	1334	1302	1279	1346	1291	130	398	500	870	1	1	26076844	336	-1.29	3.23	12	0.05	-1000.00	399.00	4360	20240103	-70.41	1060	20241209	21.70	4360	-70.41	20240103	1060	21.70	20241209	4360	-70.41	20240103	1060	21.70	20241209	N	405000	500	130 억	1768641	N	N	N	N
22	20241227	121318	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1346	19	2	1.43	10610211	8004	62.73	1384	1384	1313	1725	929	1327	1325.61	6.78	0	-195	1389	1357	1334	1302	1279	1346	1291	130	398	500	870	1	1	26076844	351	-1.35	3.37	12	0.03	-1000.00	399.00	4360	20240103	-69.13	1060	20241209	26.98	4360	-69.13	20240103	1060	26.98	20241209	4360	-69.13	20240103	1060	26.98	20241209	N	405000	500	130 억	1768641	N	N	N	N
23	20241227	111317	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1345	18	2	1.36	9848326	7426	58.20	1384	1384	1313	1725	929	1327	1326.20	6.78	0	-166	1389	1357	1334	1302	1279	1346	1291	130	398	500	870	1	1	26076844	351	-1.34	3.37	12	0.03	-1000.00	399.00	4360	20240103	-69.15	1060	20241209	26.89	4360	-69.15	20240103	1060	26.89	20241209	4360	-69.15	20240103	1060	26.89	20241209	N	405000	500	130 억	1768641	N	N	N	N
24	20241227	101316	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1350	23	2	1.73	4513962	3380	26.49	1384	1384	1326	1725	929	1327	1335.49	6.78	0	-155	1389	1357	1334	1302	1279	1346	1291	130	398	500	870	1	1	26076844	352	-1.35	3.38	12	0.01	-1000.00	399.00	4360	20240103	-69.04	1060	20241209	27.36	4360	-69.04	20240103	1060	27.36	20241209	4360	-69.04	20240103	1060	27.36	20241209	N	405000	500	130 억	1768641	N	N	N	N
25	20241227	091322	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1369	42	2	3.17	89135	65	0.51	1384	1384	1369	1725	929	1327	1371.31	6.78	0	-56	1389	1357	1334	1302	1279	1346	1291	130	398	500	870	1	1	26076844	357	-1.37	3.43	12	0.00	-1000.00	399.00	4360	20240103	-68.60	1060	20241209	29.15	4360	-68.60	20240103	1060	29.15	20241209	4360	-68.60	20240103	1060	29.15	20241209	N	405000	500	130 억	1768641	N	N	N	N
26	20241226	161311	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1327	-16	5	-1.19	16965461	12760	94.68	1343	1366	1311	1745	941	1343	1329.58	6.79	0	-886	1419	1381	1345	1307	1271	1400	1326	130	402	500	880	1	1	26076844	346	-1.33	3.33	12	0.05	-1000.00	399.00	4360	20240103	-69.56	1060	20241209	25.19	4360	-69.56	20240103	1060	25.19	20241209	4360	-69.56	20240103	1060	25.19	20241209	N	405000	500	130 억	1769498	N	N	N	N
27	20241226	151308	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1340	-3	5	-0.22	16696080	12557	93.17	1343	1366	1311	1745	941	1343	1329.62	6.79	0	-773	1419	1381	1345	1307	1271	1400	1326	130	402	500	880	1	1	26076844	349	-1.34	3.36	12	0.05	-1000.00	399.00	4360	20240103	-69.27	1060	20241209	26.42	4360	-69.27	20240103	1060	26.42	20241209	4360	-69.27	20240103	1060	26.42	20241209	N	405000	500	130 억	1769498	N	N	N	N
28	20241226	141306	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1329	-14	5	-1.04	10373803	7772	57.67	1343	1366	1327	1745	941	1343	1334.77	6.79	0	-775	1419	1381	1345	1307	1271	1400	1326	130	402	500	880	1	1	26076844	347	-1.33	3.33	12	0.03	-1000.00	399.00	4360	20240103	-69.52	1060	20241209	25.38	4360	-69.52	20240103	1060	25.38	20241209	4360	-69.52	20240103	1060	25.38	20241209	N	405000	500	130 억	1769498	N	N	N	N
29	20241226	131308	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1341	-2	5	-0.15	2845444	2123	15.75	1343	1366	1327	1745	941	1343	1340.29	6.79	0	-498	1419	1381	1345	1307	1271	1400	1326	130	402	500	880	1	1	26076844	350	-1.34	3.36	12	0.01	-1000.00	399.00	4360	20240103	-69.24	1060	20241209	26.51	4360	-69.24	20240103	1060	26.51	20241209	4360	-69.24	20240103	1060	26.51	20241209	N	405000	500	130 억	1769498	N	N	N	N
30	20241226	121305	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1344	1	2	0.07	2534287	1891	14.03	1343	1366	1327	1745	941	1343	1340.18	6.79	0	-486	1419	1381	1345	1307	1271	1400	1326	130	402	500	880	1	1	26076844	350	-1.34	3.37	12	0.01	-1000.00	399.00	4360	20240103	-69.17	1060	20241209	26.79	4360	-69.17	20240103	1060	26.79	20241209	4360	-69.17	20240103	1060	26.79	20241209	N	405000	500	130 억	1769498	N	N	N	N
31	20241226	111304	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1346	3	2	0.22	1344467	1001	7.43	1343	1366	1327	1745	941	1343	1343.12	6.79	0	-344	1419	1381	1345	1307	1271	1400	1326	130	402	500	880	1	1	26076844	351	-1.35	3.37	12	0.00	-1000.00	399.00	4360	20240103	-69.13	1060	20241209	26.98	4360	-69.13	20240103	1060	26.98	20241209	4360	-69.13	20240103	1060	26.98	20241209	N	405000	500	130 억	1769498	N	N	N	N
32	20241226	101307	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1361	18	2	1.34	1168543	870	6.46	1343	1366	1327	1745	941	1343	1343.15	6.79	0	-335	1419	1381	1345	1307	1271	1400	1326	130	402	500	880	1	1	26076844	355	-1.36	3.41	12	0.00	-1000.00	399.00	4360	20240103	-68.78	1060	20241209	28.40	4360	-68.78	20240103	1060	28.40	20241209	4360	-68.78	20240103	1060	28.40	20241209	N	405000	500	130 억	1769498	N	N	N	N
33	20241226	091303	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1327	-16	5	-1.19	351614	263	1.95	1343	1344	1327	1745	941	1343	1336.94	6.79	0	-107	1419	1381	1345	1307	1271	1400	1326	130	402	500	880	1	1	26076844	346	-1.33	3.33	12	0.00	-1000.00	399.00	4360	20240103	-69.56	1060	20241209	25.19	4360	-69.56	20240103	1060	25.19	20241209	4360	-69.56	20240103	1060	25.19	20241209	N	405000	500	130 억	1769498	N	N	N	N
34	20241224	161305	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1343	-17	5	-1.25	17953404	13462	128.19	1309	1383	1309	1768	952	1360	1333.64	6.78	0	314	1400	1379	1363	1342	1326	1372	1335	130	408	500	890	1	1	26076844	350	-1.34	3.37	12	0.05	-1000.00	399.00	4360	20240103	-69.20	1060	20241209	26.70	4360	-69.20	20240103	1060	26.70	20241209	4360	-69.20	20240103	1060	26.70	20241209	N	405000	500	130 억	1769184	N	N	N	N
35	20241224	151305	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1354	-6	5	-0.44	17919829	13437	127.95	1309	1383	1309	1768	952	1360	1333.62	6.78	0	314	1400	1379	1363	1342	1326	1372	1335	130	408	500	890	1	1	26076844	353	-1.35	3.39	12	0.05	-1000.00	399.00	4360	20240103	-68.94	1060	20241209	27.74	4360	-68.94	20240103	1060	27.74	20241209	4360	-68.94	20240103	1060	27.74	20241209	N	405000	500	130 억	1769184	N	N	N	N
36	20241224	141302	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1354	-6	5	-0.44	15473651	11607	110.52	1309	1383	1309	1768	952	1360	1333.13	6.78	0	149	1400	1379	1363	1342	1326	1372	1335	130	408	500	890	1	1	26076844	353	-1.35	3.39	12	0.04	-1000.00	399.00	4360	20240103	-68.94	1060	20241209	27.74	4360	-68.94	20240103	1060	27.74	20241209	4360	-68.94	20240103	1060	27.74	20241209	N	405000	500	130 억	1769184	N	N	N	N
37	20241224	131304	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1355	-5	5	-0.37	15311302	11487	109.38	1309	1383	1309	1768	952	1360	1332.92	6.78	0	159	1400	1379	1363	1342	1326	1372	1335	130	408	500	890	1	1	26076844	353	-1.35	3.40	12	0.04	-1000.00	399.00	4360	20240103	-68.92	1060	20241209	27.83	4360	-68.92	20240103	1060	27.83	20241209	4360	-68.92	20240103	1060	27.83	20241209	N	405000	500	130 억	1769184	N	N	N	N
38	20241224	121306	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1335	-25	5	-1.84	9683124	7323	69.73	1309	1355	1309	1768	952	1360	1322.29	6.78	0	-137	1400	1379	1363	1342	1326	1372	1335	130	408	500	890	1	1	26076844	348	-1.33	3.35	12	0.03	-1000.00	399.00	4360	20240103	-69.38	1060	20241209	25.94	4360	-69.38	20240103	1060	25.94	20241209	4360	-69.38	20240103	1060	25.94	20241209	N	405000	500	130 억	1769184	N	N	N	N
39	20241224	111305	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1335	-25	5	-1.84	9154464	6927	65.96	1309	1355	1309	1768	952	1360	1321.56	6.78	0	-137	1400	1379	1363	1342	1326	1372	1335	130	408	500	890	1	1	26076844	348	-1.33	3.35	12	0.03	-1000.00	399.00	4360	20240103	-69.38	1060	20241209	25.94	4360	-69.38	20240103	1060	25.94	20241209	4360	-69.38	20240103	1060	25.94	20241209	N	405000	500	130 억	1769184	N	N	N	N
40	20241224	101304	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1338	-22	5	-1.62	9036960	6839	65.12	1309	1355	1309	1768	952	1360	1321.39	6.78	0	-137	1400	1379	1363	1342	1326	1372	1335	130	408	500	890	1	1	26076844	349	-1.34	3.35	12	0.03	-1000.00	399.00	4360	20240103	-69.31	1060	20241209	26.23	4360	-69.31	20240103	1060	26.23	20241209	4360	-69.31	20240103	1060	26.23	20241209	N	405000	500	130 억	1769184	N	N	N	N
41	20241224	091311	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1338	-22	5	-1.62	7262025	5509	52.46	1309	1355	1309	1768	952	1360	1318.21	6.78	0	0	1400	1379	1363	1342	1326	1372	1335	130	408	500	890	1	1	26076844	349	-1.34	3.35	12	0.02	-1000.00	399.00	4360	20240103	-69.31	1060	20241209	26.23	4360	-69.31	20240103	1060	26.23	20241209	4360	-69.31	20240103	1060	26.23	20241209	N	405000	500	130 억	1769184	N	N	N	N
42	20241223	161255	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1360	6	2	0.44	14203736	10502	25.91	1384	1384	1347	1760	948	1354	1352.48	6.78	0	1254	1448	1400	1377	1329	1306	1389	1318	130	406	500	890	1	1	26076844	355	-1.36	3.41	12	0.04	-1000.00	399.00	4360	20240103	-68.81	1060	20241209	28.30	4360	-68.81	20240103	1060	28.30	20241209	4360	-68.81	20240103	1060	28.30	20241209	N	405000	500	130 억	1768516	N	N	N	N
43	20241223	151259	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1363	9	2	0.66	13522958	9997	24.67	1384	1384	1347	1760	948	1354	1352.70	6.78	0	1254	1448	1400	1377	1329	1306	1389	1318	130	406	500	890	1	1	26076844	355	-1.36	3.42	12	0.04	-1000.00	399.00	4360	20240103	-68.74	1060	20241209	28.58	4360	-68.74	20240103	1060	28.58	20241209	4360	-68.74	20240103	1060	28.58	20241209	N	405000	500	130 억	1768516	N	N	N	N
44	20241223	141255	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1364	10	2	0.74	10307807	7615	18.79	1384	1384	1347	1760	948	1354	1353.62	6.78	0	722	1448	1400	1377	1329	1306	1389	1318	130	406	500	890	1	1	26076844	356	-1.36	3.42	12	0.03	-1000.00	399.00	4360	20240103	-68.72	1060	20241209	28.68	4360	-68.72	20240103	1060	28.68	20241209	4360	-68.72	20240103	1060	28.68	20241209	N	405000	500	130 억	1768516	N	N	N	N
45	20241223	131254	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1365	11	2	0.81	9348915	6912	17.05	1384	1384	1347	1760	948	1354	1352.56	6.78	0	293	1448	1400	1377	1329	1306	1389	1318	130	406	500	890	1	1	26076844	356	-1.36	3.42	12	0.03	-1000.00	399.00	4360	20240103	-68.69	1060	20241209	28.77	4360	-68.69	20240103	1060	28.77	20241209	4360	-68.69	20240103	1060	28.77	20241209	N	405000	500	130 억	1768516	N	N	N	N
46	20241223	121258	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1356	2	2	0.15	8283146	6132	15.13	1384	1384	1347	1760	948	1354	1350.81	6.78	0	293	1448	1400	1377	1329	1306	1389	1318	130	406	500	890	1	1	26076844	354	-1.36	3.40	12	0.02	-1000.00	399.00	4360	20240103	-68.90	1060	20241209	27.92	4360	-68.90	20240103	1060	27.92	20241209	4360	-68.90	20240103	1060	27.92	20241209	N	405000	500	130 억	1768516	N	N	N	N
47	20241223	111253	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1355	1	2	0.07	6104859	4525	11.16	1384	1384	1347	1760	948	1354	1349.14	6.78	0	143	1448	1400	1377	1329	1306	1389	1318	130	406	500	890	1	1	26076844	353	-1.35	3.40	12	0.02	-1000.00	399.00	4360	20240103	-68.92	1060	20241209	27.83	4360	-68.92	20240103	1060	27.83	20241209	4360	-68.92	20240103	1060	27.83	20241209	N	405000	500	130 억	1768516	N	N	N	N
48	20241223	101247	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1371	17	2	1.26	1257602	930	2.29	1384	1384	1347	1760	948	1354	1352.26	6.78	0	-2	1448	1400	1377	1329	1306	1389	1318	130	406	500	890	1	1	26076844	358	-1.37	3.44	12	0.00	-1000.00	399.00	4360	20240103	-68.56	1060	20241209	29.34	4360	-68.56	20240103	1060	29.34	20241209	4360	-68.56	20240103	1060	29.34	20241209	N	405000	500	130 억	1768516	N	N	N	N
49	20241223	091252	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1347	-7	5	-0.52	865144	642	1.58	1384	1384	1347	1760	948	1354	1347.58	6.78	0	-1	1448	1400	1377	1329	1306	1389	1318	130	406	500	890	1	1	26076844	351	-1.35	3.38	12	0.00	-1000.00	399.00	4360	20240103	-69.11	1060	20241209	27.08	4360	-69.11	20240103	1060	27.08	20241209	4360	-69.11	20240103	1060	27.08	20241209	N	405000	500	130 억	1768516	N	N	N	N
50	20241220	161247	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1354	-63	5	-4.45	55568182	40530	240.96	1425	1425	1354	1842	992	1417	1371.04	6.80	0	-5114	1447	1432	1404	1389	1361	1439	1396	130	425	500	930	1	1	26076844	353	-1.35	3.39	12	0.16	-1000.00	399.00	4360	20240103	-68.94	1060	20241209	27.74	4360	-68.94	20240103	1060	27.74	20241209	4360	-68.94	20240103	1060	27.74	20241209	N	405000	500	130 억	1773595	N	N	N	N
51	20241220	151251	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1358	-59	5	-4.16	51387925	37447	222.63	1425	1425	1355	1842	992	1417	1372.28	6.80	0	-4342	1447	1432	1404	1389	1361	1439	1396	130	425	500	930	1	1	26076844	354	-1.36	3.40	12	0.14	-1000.00	399.00	4360	20240103	-68.85	1060	20241209	28.11	4360	-68.85	20240103	1060	28.11	20241209	4360	-68.85	20240103	1060	28.11	20241209	N	405000	500	130 억	1773595	N	N	N	N
52	20241220	141248	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1360	-57	5	-4.02	40795565	29645	176.25	1425	1425	1355	1842	992	1417	1376.14	6.80	0	-3432	1447	1432	1404	1389	1361	1439	1396	130	425	500	930	1	1	26076844	355	-1.36	3.41	12	0.11	-1000.00	399.00	4360	20240103	-68.81	1060	20241209	28.30	4360	-68.81	20240103	1060	28.30	20241209	4360	-68.81	20240103	1060	28.30	20241209	N	405000	500	130 억	1773595	N	N	N	N
53	20241220	131248	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1359	-58	5	-4.09	34702719	25159	149.58	1425	1425	1355	1842	992	1417	1379.34	6.80	0	-2489	1447	1432	1404	1389	1361	1439	1396	130	425	500	930	1	1	26076844	354	-1.36	3.41	12	0.10	-1000.00	399.00	4360	20240103	-68.83	1060	20241209	28.21	4360	-68.83	20240103	1060	28.21	20241209	4360	-68.83	20240103	1060	28.21	20241209	N	405000	500	130 억	1773595	N	N	N	N
54	20241220	121245	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1358	-59	5	-4.16	30644266	22171	131.81	1425	1425	1355	1842	992	1417	1382.18	6.80	0	-1814	1447	1432	1404	1389	1361	1439	1396	130	425	500	930	1	1	26076844	354	-1.36	3.40	12	0.09	-1000.00	399.00	4360	20240103	-68.85	1060	20241209	28.11	4360	-68.85	20240103	1060	28.11	20241209	4360	-68.85	20240103	1060	28.11	20241209	N	405000	500	130 억	1773595	N	N	N	N
55	20241220	111245	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1361	-56	5	-3.95	26773347	19323	114.88	1425	1425	1355	1842	992	1417	1385.57	6.80	0	-1102	1447	1432	1404	1389	1361	1439	1396	130	425	500	930	1	1	26076844	355	-1.36	3.41	12	0.07	-1000.00	399.00	4360	20240103	-68.78	1060	20241209	28.40	4360	-68.78	20240103	1060	28.40	20241209	4360	-68.78	20240103	1060	28.40	20241209	N	405000	500	130 억	1773595	N	N	N	N
56	20241220	101246	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1382	-35	5	-2.47	24925500	17965	106.81	1425	1425	1355	1842	992	1417	1387.45	6.80	0	-431	1447	1432	1404	1389	1361	1439	1396	130	425	500	930	1	1	26076844	360	-1.38	3.46	12	0.07	-1000.00	399.00	4360	20240103	-68.30	1060	20241209	30.38	4360	-68.30	20240103	1060	30.38	20241209	4360	-68.30	20240103	1060	30.38	20241209	N	405000	500	130 억	1773595	N	N	N	N
57	20241220	091248	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1395	-22	5	-1.55	7541368	5355	31.84	1425	1425	1395	1842	992	1417	1408.29	6.80	0	92	1447	1432	1404	1389	1361	1439	1396	130	425	500	930	1	1	26076844	364	-1.40	3.50	12	0.02	-1000.00	399.00	4360	20240103	-68.00	1060	20241209	31.60	4360	-68.00	20240103	1060	31.60	20241209	4360	-68.00	20240103	1060	31.60	20241209	N	405000	500	130 억	1773595	N	N	N	N
58	20241219	161242	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1417	2	2	0.14	23643379	16820	33.98	1400	1419	1376	1839	991	1415	1405.67	6.81	0	-2236	1447	1430	1403	1386	1359	1439	1395	130	424	500	930	1	1	26076844	370	-1.42	3.55	12	0.06	-1000.00	399.00	4360	20240103	-67.50	1060	20241209	33.68	4360	-67.50	20240103	1060	33.68	20241209	4360	-67.50	20240103	1060	33.68	20241209	N	405000	500	130 억	1775831	N	N	N	N
59	20241219	151241	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1415	0	3	0.00	21410333	15244	30.80	1400	1419	1376	1839	991	1415	1404.51	6.81	0	-2108	1447	1430	1403	1386	1359	1439	1395	130	424	500	930	1	1	26076844	369	-1.42	3.55	12	0.06	-1000.00	399.00	4360	20240103	-67.55	1060	20241209	33.49	4360	-67.55	20240103	1060	33.49	20241209	4360	-67.55	20240103	1060	33.49	20241209	N	405000	500	130 억	1775831	N	N	N	N
60	20241219	141242	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1416	1	2	0.07	20797155	14810	29.92	1400	1419	1376	1839	991	1415	1404.26	6.81	0	-1976	1447	1430	1403	1386	1359	1439	1395	130	424	500	930	1	1	26076844	369	-1.42	3.55	12	0.06	-1000.00	399.00	4360	20240103	-67.52	1060	20241209	33.58	4360	-67.52	20240103	1060	33.58	20241209	4360	-67.52	20240103	1060	33.58	20241209	N	405000	500	130 억	1775831	N	N	N	N
61	20241219	131242	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1396	-19	5	-1.34	19838888	14124	28.54	1400	1419	1376	1839	991	1415	1404.62	6.81	0	-2159	1447	1430	1403	1386	1359	1439	1395	130	424	500	930	1	1	26076844	364	-1.40	3.50	12	0.05	-1000.00	399.00	4360	20240103	-67.98	1060	20241209	31.70	4360	-67.98	20240103	1060	31.70	20241209	4360	-67.98	20240103	1060	31.70	20241209	N	405000	500	130 억	1775831	N	N	N	N
62	20241219	121244	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1411	-4	5	-0.28	14081402	10037	20.28	1400	1419	1376	1839	991	1415	1402.95	6.81	0	-2643	1447	1430	1403	1386	1359	1439	1395	130	424	500	930	1	1	26076844	368	-1.41	3.54	12	0.04	-1000.00	399.00	4360	20240103	-67.64	1060	20241209	33.11	4360	-67.64	20240103	1060	33.11	20241209	4360	-67.64	20240103	1060	33.11	20241209	N	405000	500	130 억	1775831	N	N	N	N
63	20241219	111240	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1408	-7	5	-0.49	11946999	8520	17.21	1400	1419	1376	1839	991	1415	1402.23	6.81	0	-2646	1447	1430	1403	1386	1359	1439	1395	130	424	500	930	1	1	26076844	367	-1.41	3.53	12	0.03	-1000.00	399.00	4360	20240103	-67.71	1060	20241209	32.83	4360	-67.71	20240103	1060	32.83	20241209	4360	-67.71	20240103	1060	32.83	20241209	N	405000	500	130 억	1775831	N	N	N	N
64	20241219	101234	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1405	-10	5	-0.71	8379689	5975	12.07	1400	1419	1376	1839	991	1415	1402.46	6.81	0	-2547	1447	1430	1403	1386	1359	1439	1395	130	424	500	930	1	1	26076844	366	-1.41	3.52	12	0.02	-1000.00	399.00	4360	20240103	-67.78	1060	20241209	32.55	4360	-67.78	20240103	1060	32.55	20241209	4360	-67.78	20240103	1060	32.55	20241209	N	405000	500	130 억	1775831	N	N	N	N
65	20241219	091244	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1417	2	2	0.14	4440625	3165	6.39	1400	1419	1376	1839	991	1415	1403.04	6.81	0	-1141	1447	1430	1403	1386	1359	1439	1395	130	424	500	930	1	1	26076844	370	-1.42	3.55	12	0.01	-1000.00	399.00	4360	20240103	-67.50	1060	20241209	33.68	4360	-67.50	20240103	1060	33.68	20241209	4360	-67.50	20240103	1060	33.68	20241209	N	405000	500	130 억	1775831	N	N	N	N
66	20241218	161237	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1415	30	2	2.17	69243530	49494	101.67	1376	1420	1376	1800	970	1385	1399.03	6.78	0	9058	1412	1398	1383	1369	1354	1391	1362	130	415	500	910	1	1	26076844	369	-1.42	3.55	12	0.19	-1000.00	399.00	4360	20240103	-67.55	1060	20241209	33.49	4360	-67.55	20240103	1060	33.49	20241209	4360	-67.55	20240103	1060	33.49	20241209	N	405000	500	130 억	1766773	N	N	N	N
67	20241218	151242	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1407	22	2	1.59	64824783	46361	95.23	1376	1420	1376	1800	970	1385	1398.26	6.78	0	9275	1412	1398	1383	1369	1354	1391	1362	130	415	500	910	1	1	26076844	367	-1.41	3.53	12	0.18	-1000.00	399.00	4360	20240103	-67.73	1060	20241209	32.74	4360	-67.73	20240103	1060	32.74	20241209	4360	-67.73	20240103	1060	32.74	20241209	N	405000	500	130 억	1766773	N	N	N	N
68	20241218	141233	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1400	15	2	1.08	60025817	42935	88.20	1376	1420	1376	1800	970	1385	1398.06	6.78	0	8381	1412	1398	1383	1369	1354	1391	1362	130	415	500	910	1	1	26076844	365	-1.40	3.51	12	0.16	-1000.00	399.00	4360	20240103	-67.89	1060	20241209	32.08	4360	-67.89	20240103	1060	32.08	20241209	4360	-67.89	20240103	1060	32.08	20241209	N	405000	500	130 억	1766773	N	N	N	N
69	20241218	131240	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1400	15	2	1.08	51212601	36625	75.23	1376	1420	1376	1800	970	1385	1398.30	6.78	0	7353	1412	1398	1383	1369	1354	1391	1362	130	415	500	910	1	1	26076844	365	-1.40	3.51	12	0.14	-1000.00	399.00	4360	20240103	-67.89	1060	20241209	32.08	4360	-67.89	20240103	1060	32.08	20241209	4360	-67.89	20240103	1060	32.08	20241209	N	405000	500	130 억	1766773	N	N	N	N
70	20241218	121232	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1398	13	2	0.94	39397053	28207	57.94	1376	1420	1376	1800	970	1385	1396.71	6.78	0	5266	1412	1398	1383	1369	1354	1391	1362	130	415	500	910	1	1	26076844	365	-1.40	3.50	12	0.11	-1000.00	399.00	4360	20240103	-67.94	1060	20241209	31.89	4360	-67.94	20240103	1060	31.89	20241209	4360	-67.94	20240103	1060	31.89	20241209	N	405000	500	130 억	1766773	N	N	N	N
71	20241218	111232	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1390	5	2	0.36	38894862	27848	57.21	1376	1420	1376	1800	970	1385	1396.68	6.78	0	5216	1412	1398	1383	1369	1354	1391	1362	130	415	500	910	1	1	26076844	362	-1.39	3.48	12	0.11	-1000.00	399.00	4360	20240103	-68.12	1060	20241209	31.13	4360	-68.12	20240103	1060	31.13	20241209	4360	-68.12	20240103	1060	31.13	20241209	N	405000	500	130 억	1766773	N	N	N	N
72	20241218	101239	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1400	15	2	1.08	37301905	26703	54.85	1376	1420	1376	1800	970	1385	1396.92	6.78	0	5106	1412	1398	1383	1369	1354	1391	1362	130	415	500	910	1	1	26076844	365	-1.40	3.51	12	0.10	-1000.00	399.00	4360	20240103	-67.89	1060	20241209	32.08	4360	-67.89	20240103	1060	32.08	20241209	4360	-67.89	20240103	1060	32.08	20241209	N	405000	500	130 억	1766773	N	N	N	N
73	20241218	091244	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1385	0	3	0.00	17736544	12701	26.09	1376	1420	1376	1800	970	1385	1396.47	6.78	0	6328	1412	1398	1383	1369	1354	1391	1362	130	415	500	910	1	1	26076844	361	-1.39	3.47	12	0.05	-1000.00	399.00	4360	20240103	-68.23	1060	20241209	30.66	4360	-68.23	20240103	1060	30.66	20241209	4360	-68.23	20240103	1060	30.66	20241209	N	405000	500	130 억	1766773	N	N	N	N
74	20241217	161235	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1385	40	2	2.97	67303651	48681	90.45	1390	1397	1368	1748	942	1345	1382.54	6.78	0	-1539	1397	1370	1330	1303	1263	1384	1317	130	403	500	880	1	1	26076844	361	-1.39	3.47	12	0.19	-1000.00	399.00	4360	20240103	-68.23	1060	20241209	30.66	4360	-68.23	20240103	1060	30.66	20241209	4360	-68.23	20240103	1060	30.66	20241209	N	405000	500	130 억	1768312	N	N	N	N
75	20241217	151239	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1390	45	2	3.35	66846592	48351	89.84	1390	1397	1368	1748	942	1345	1382.53	6.78	0	-1224	1397	1370	1330	1303	1263	1384	1317	130	403	500	880	1	1	26076844	362	-1.39	3.48	12	0.19	-1000.00	399.00	4360	20240103	-68.12	1060	20241209	31.13	4360	-68.12	20240103	1060	31.13	20241209	4360	-68.12	20240103	1060	31.13	20241209	N	405000	500	130 억	1768312	N	N	N	N
76	20241217	141230	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1389	44	2	3.27	62226764	45007	83.63	1390	1397	1368	1748	942	1345	1382.60	6.78	0	-1703	1397	1370	1330	1303	1263	1384	1317	130	403	500	880	1	1	26076844	362	-1.39	3.48	12	0.17	-1000.00	399.00	4360	20240103	-68.14	1060	20241209	31.04	4360	-68.14	20240103	1060	31.04	20241209	4360	-68.14	20240103	1060	31.04	20241209	N	405000	500	130 억	1768312	N	N	N	N
77	20241217	131224	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1374	29	2	2.16	61977924	44828	83.29	1390	1397	1368	1748	942	1345	1382.57	6.78	0	-1648	1397	1370	1330	1303	1263	1384	1317	130	403	500	880	1	1	26076844	358	-1.37	3.44	12	0.17	-1000.00	399.00	4360	20240103	-68.49	1060	20241209	29.62	4360	-68.49	20240103	1060	29.62	20241209	4360	-68.49	20240103	1060	29.62	20241209	N	405000	500	130 억	1768312	N	N	N	N
78	20241217	121151	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1376	31	2	2.30	38875051	28140	52.29	1390	1397	1368	1748	942	1345	1381.49	6.78	0	-188	1397	1370	1330	1303	1263	1384	1317	130	403	500	880	1	1	26076844	359	-1.38	3.45	12	0.11	-1000.00	399.00	4360	20240103	-68.44	1060	20241209	29.81	4360	-68.44	20240103	1060	29.81	20241209	4360	-68.44	20240103	1060	29.81	20241209	N	405000	500	130 억	1768312	N	N	N	N
79	20241217	111214	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1380	35	2	2.60	33521701	24251	45.06	1390	1397	1368	1748	942	1345	1382.28	6.78	0	-671	1397	1370	1330	1303	1263	1384	1317	130	403	500	880	1	1	26076844	360	-1.38	3.46	12	0.09	-1000.00	399.00	4360	20240103	-68.35	1060	20241209	30.19	4360	-68.35	20240103	1060	30.19	20241209	4360	-68.35	20240103	1060	30.19	20241209	N	405000	500	130 억	1768312	N	N	N	N
80	20241217	101220	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1378	33	2	2.45	31314646	22654	42.09	1390	1397	1368	1748	942	1345	1382.30	6.78	0	-1070	1397	1370	1330	1303	1263	1384	1317	130	403	500	880	1	1	26076844	359	-1.38	3.45	12	0.09	-1000.00	399.00	4360	20240103	-68.39	1060	20241209	30.00	4360	-68.39	20240103	1060	30.00	20241209	4360	-68.39	20240103	1060	30.00	20241209	N	405000	500	130 억	1768312	N	N	N	N
81	20241217	091237	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1384	39	2	2.90	9055285	6540	12.15	1390	1390	1384	1748	942	1345	1384.60	6.78	0	-1926	1397	1370	1330	1303	1263	1384	1317	130	403	500	880	1	1	26076844	361	-1.38	3.47	12	0.03	-1000.00	399.00	4360	20240103	-68.26	1060	20241209	30.57	4360	-68.26	20240103	1060	30.57	20241209	4360	-68.26	20240103	1060	30.57	20241209	N	405000	500	130 억	1768312	N	N	N	N
82	20241216	161227	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1345	60	2	4.67	71960285	53815	183.69	1323	1357	1290	1670	900	1285	1337.18	6.78	0	-533	1336	1310	1265	1239	1194	1323	1252	130	385	500	840	1	1	26076844	351	-1.34	3.37	12	0.21	-1000.00	399.00	4360	20240103	-69.15	1060	20241209	26.89	4360	-69.15	20240103	1060	26.89	20241209	4360	-69.15	20240103	1060	26.89	20241209	N	405000	500	130 억	1768845	N	N	N	N
83	20241216	151236	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1346	61	2	4.75	71942840	53802	183.65	1323	1357	1290	1670	900	1285	1337.18	6.78	0	-537	1336	1310	1265	1239	1194	1323	1252	130	385	500	840	1	1	26076844	351	-1.35	3.37	12	0.21	-1000.00	399.00	4360	20240103	-69.13	1060	20241209	26.98	4360	-69.13	20240103	1060	26.98	20241209	4360	-69.13	20240103	1060	26.98	20241209	N	405000	500	130 억	1768845	N	N	N	N
84	20241216	141234	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1344	59	2	4.59	62352700	46624	159.15	1323	1357	1290	1670	900	1285	1337.35	6.78	0	-519	1336	1310	1265	1239	1194	1323	1252	130	385	500	840	1	1	26076844	350	-1.34	3.37	12	0.18	-1000.00	399.00	4360	20240103	-69.17	1060	20241209	26.79	4360	-69.17	20240103	1060	26.79	20241209	4360	-69.17	20240103	1060	26.79	20241209	N	405000	500	130 억	1768845	N	N	N	N
85	20241216	131236	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1357	72	2	5.60	57285532	42840	146.23	1323	1357	1290	1670	900	1285	1337.20	6.78	0	-1769	1336	1310	1265	1239	1194	1323	1252	130	385	500	840	1	1	26076844	354	-1.36	3.40	12	0.16	-1000.00	399.00	4360	20240103	-68.88	1060	20241209	28.02	4360	-68.88	20240103	1060	28.02	20241209	4360	-68.88	20240103	1060	28.02	20241209	N	405000	500	130 억	1768845	N	N	N	N
86	20241216	121235	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1347	62	2	4.82	45828546	34388	117.38	1323	1352	1290	1670	900	1285	1332.69	6.78	0	-1327	1336	1310	1265	1239	1194	1323	1252	130	385	500	840	1	1	26076844	351	-1.35	3.38	12	0.13	-1000.00	399.00	4360	20240103	-69.11	1060	20241209	27.08	4360	-69.11	20240103	1060	27.08	20241209	4360	-69.11	20240103	1060	27.08	20241209	N	405000	500	130 억	1768845	N	N	N	N
87	20241216	111234	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1339	54	2	4.20	26886652	20295	69.28	1323	1352	1290	1670	900	1285	1324.79	6.78	0	-635	1336	1310	1265	1239	1194	1323	1252	130	385	500	840	1	1	26076844	349	-1.34	3.36	12	0.08	-1000.00	399.00	4360	20240103	-69.29	1060	20241209	26.32	4360	-69.29	20240103	1060	26.32	20241209	4360	-69.29	20240103	1060	26.32	20241209	N	405000	500	130 억	1768845	N	N	N	N
88	20241216	101235	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1347	62	2	4.82	17654741	13374	45.65	1323	1352	1290	1670	900	1285	1320.08	6.78	0	952	1336	1310	1265	1239	1194	1323	1252	130	385	500	840	1	1	26076844	351	-1.35	3.38	12	0.05	-1000.00	399.00	4360	20240103	-69.11	1060	20241209	27.08	4360	-69.11	20240103	1060	27.08	20241209	4360	-69.11	20240103	1060	27.08	20241209	N	405000	500	130 억	1768845	N	N	N	N
89	20241216	091236	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1327	42	2	3.27	7731618	5873	20.05	1323	1327	1290	1670	900	1285	1316.47	6.78	0	-462	1336	1310	1265	1239	1194	1323	1252	130	385	500	840	1	1	26076844	346	-1.33	3.33	12	0.02	-1000.00	399.00	4360	20240103	-69.56	1060	20241209	25.19	4360	-69.56	20240103	1060	25.19	20241209	4360	-69.56	20240103	1060	25.19	20241209	N	405000	500	130 억	1768845	N	N	N	N
90	20241213	161226	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1285	49	2	3.96	37168167	29266	108.86	1220	1291	1220	1606	866	1236	1270.01	6.78	0	276	1298	1266	1237	1205	1176	1283	1222	130	370	500	810	1	1	26076844	335	-1.28	3.22	12	0.11	-1000.00	399.00	4360	20240103	-70.53	1060	20241209	21.23	4360	-70.53	20240103	1060	21.23	20241209	4360	-70.53	20240103	1060	21.23	20241209	N	405000	500	130 억	1768569	N	N	N	N
91	20241213	151232	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1282	46	2	3.72	35471359	27944	103.94	1220	1291	1220	1606	866	1236	1269.37	6.78	0	286	1298	1266	1237	1205	1176	1283	1222	130	370	500	810	1	1	26076844	334	-1.28	3.21	12	0.11	-1000.00	399.00	4360	20240103	-70.60	1060	20241209	20.94	4360	-70.60	20240103	1060	20.94	20241209	4360	-70.60	20240103	1060	20.94	20241209	N	405000	500	130 억	1768569	N	N	N	N
92	20241213	141232	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1285	49	2	3.96	33274214	26227	97.56	1220	1291	1220	1606	866	1236	1268.70	6.78	0	-30	1298	1266	1237	1205	1176	1283	1222	130	370	500	810	1	1	26076844	335	-1.28	3.22	12	0.10	-1000.00	399.00	4360	20240103	-70.53	1060	20241209	21.23	4360	-70.53	20240103	1060	21.23	20241209	4360	-70.53	20240103	1060	21.23	20241209	N	405000	500	130 억	1768569	N	N	N	N
93	20241213	131233	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1286	50	2	4.05	25881082	20405	75.90	1220	1291	1220	1606	866	1236	1268.37	6.78	0	-495	1298	1266	1237	1205	1176	1283	1222	130	370	500	810	1	1	26076844	335	-1.29	3.22	12	0.08	-1000.00	399.00	4360	20240103	-70.50	1060	20241209	21.32	4360	-70.50	20240103	1060	21.32	20241209	4360	-70.50	20240103	1060	21.32	20241209	N	405000	500	130 억	1768569	N	N	N	N
94	20241213	121232	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1285	49	2	3.96	23141437	18265	67.94	1220	1291	1220	1606	866	1236	1266.98	6.78	0	-2406	1298	1266	1237	1205	1176	1283	1222	130	370	500	810	1	1	26076844	335	-1.28	3.22	12	0.07	-1000.00	399.00	4360	20240103	-70.53	1060	20241209	21.23	4360	-70.53	20240103	1060	21.23	20241209	4360	-70.53	20240103	1060	21.23	20241209	N	405000	500	130 억	1768569	N	N	N	N
95	20241213	111230	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1288	52	2	4.21	15154579	11995	44.62	1220	1291	1220	1606	866	1236	1263.41	6.78	0	-1036	1298	1266	1237	1205	1176	1283	1222	130	370	500	810	1	1	26076844	336	-1.29	3.23	12	0.05	-1000.00	399.00	4360	20240103	-70.46	1060	20241209	21.51	4360	-70.46	20240103	1060	21.51	20241209	4360	-70.46	20240103	1060	21.51	20241209	N	405000	500	130 억	1768569	N	N	N	N
96	20241213	101222	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1246	10	2	0.81	4472862	3603	13.40	1220	1268	1220	1606	866	1236	1241.43	6.78	0	-519	1298	1266	1237	1205	1176	1283	1222	130	370	500	810	1	1	26076844	325	-1.25	3.12	12	0.01	-1000.00	399.00	4360	20240103	-71.42	1060	20241209	17.55	4360	-71.42	20240103	1060	17.55	20241209	4360	-71.42	20240103	1060	17.55	20241209	N	405000	500	130 억	1768569	N	N	N	N
97	20241213	091224	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1236	0	3	0.00	361164	296	1.10	1220	1236	1220	1606	866	1236	1220.15	6.78	0	-44	1298	1266	1237	1205	1176	1283	1222	130	370	500	810	1	1	26076844	322	-1.24	3.10	12	0.00	-1000.00	399.00	4360	20240103	-71.65	1060	20241209	16.60	4360	-71.65	20240103	1060	16.60	20241209	4360	-71.65	20240103	1060	16.60	20241209	N	405000	500	130 억	1768569	N	N	N	N
98	20241212	161229	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1236	23	2	1.90	33010442	26884	77.72	1208	1269	1208	1576	850	1213	1227.88	6.78	0	712	1325	1268	1222	1165	1119	1297	1194	130	363	500	800	1	1	26076844	322	-1.24	3.10	12	0.10	-1000.00	399.00	4360	20240103	-71.65	1060	20241209	16.60	4360	-71.65	20240103	1060	16.60	20241209	4360	-71.65	20240103	1060	16.60	20241209	N	405000	500	130 억	1767857	N	N	N	N
99	20241212	151223	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1236	23	2	1.90	32165018	26200	75.74	1208	1269	1208	1576	850	1213	1227.67	6.78	0	966	1325	1268	1222	1165	1119	1297	1194	130	363	500	800	1	1	26076844	322	-1.24	3.10	12	0.10	-1000.00	399.00	4360	20240103	-71.65	1060	20241209	16.60	4360	-71.65	20240103	1060	16.60	20241209	4360	-71.65	20240103	1060	16.60	20241209	N	405000	500	130 억	1767857	N	N	N	N
100	20241212	141221	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1237	24	2	1.98	24280367	19739	57.06	1208	1269	1208	1576	850	1213	1230.07	6.78	0	-750	1325	1268	1222	1165	1119	1297	1194	130	363	500	800	1	1	26076844	323	-1.24	3.10	12	0.08	-1000.00	399.00	4360	20240103	-71.63	1060	20241209	16.70	4360	-71.63	20240103	1060	16.70	20241209	4360	-71.63	20240103	1060	16.70	20241209	N	405000	500	130 억	1767857	N	N	N	N
101	20241212	131209	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1232	19	2	1.57	20856119	16959	49.02	1208	1269	1208	1576	850	1213	1229.80	6.78	0	-358	1325	1268	1222	1165	1119	1297	1194	130	363	500	800	1	1	26076844	321	-1.23	3.09	12	0.07	-1000.00	399.00	4360	20240103	-71.74	1060	20241209	16.23	4360	-71.74	20240103	1060	16.23	20241209	4360	-71.74	20240103	1060	16.23	20241209	N	405000	500	130 억	1767857	N	N	N	N
102	20241212	121203	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1230	17	2	1.40	17735510	14420	41.68	1208	1269	1208	1576	850	1213	1229.92	6.78	0	-732	1325	1268	1222	1165	1119	1297	1194	130	363	500	800	1	1	26076844	321	-1.23	3.08	12	0.06	-1000.00	399.00	4360	20240103	-71.79	1060	20241209	16.04	4360	-71.79	20240103	1060	16.04	20241209	4360	-71.79	20240103	1060	16.04	20241209	N	405000	500	130 억	1767857	N	N	N	N
103	20241212	111214	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1237	24	2	1.98	17429530	14169	40.96	1208	1269	1208	1576	850	1213	1230.12	6.78	0	-732	1325	1268	1222	1165	1119	1297	1194	130	363	500	800	1	1	26076844	323	-1.24	3.10	12	0.05	-1000.00	399.00	4360	20240103	-71.63	1060	20241209	16.70	4360	-71.63	20240103	1060	16.70	20241209	4360	-71.63	20240103	1060	16.70	20241209	N	405000	500	130 억	1767857	N	N	N	N
104	20241212	101212	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1221	8	2	0.66	10853929	8806	25.46	1208	1269	1208	1576	850	1213	1232.56	6.78	0	-1183	1325	1268	1222	1165	1119	1297	1194	130	363	500	800	1	1	26076844	318	-1.22	3.06	12	0.03	-1000.00	399.00	4360	20240103	-72.00	1060	20241209	15.19	4360	-72.00	20240103	1060	15.19	20241209	4360	-72.00	20240103	1060	15.19	20241209	N	405000	500	130 억	1767857	N	N	N	N
105	20241212	091222	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1235	22	2	1.81	337881	278	0.80	1208	1235	1208	1576	850	1213	1215.40	6.78	0	126	1325	1268	1222	1165	1119	1297	1194	130	363	500	800	1	1	26076844	322	-1.24	3.10	12	0.00	-1000.00	399.00	4360	20240103	-71.67	1060	20241209	16.51	4360	-71.67	20240103	1060	16.51	20241209	4360	-71.67	20240103	1060	16.51	20241209	N	405000	500	130 억	1767857	N	N	N	N
106	20241211	161216	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1213	35	2	2.97	41520375	34593	55.51	1189	1279	1176	1531	825	1178	1200.25	6.77	0	3717	1264	1220	1145	1101	1026	1243	1124	130	353	500	770	1	1	26076844	316	-1.21	3.04	12	0.13	-1000.00	399.00	4360	20240103	-72.18	1060	20241209	14.43	4360	-72.18	20240103	1060	14.43	20241209	4360	-72.18	20240103	1060	14.43	20241209	N	405000	500	130 억	1764140	N	N	N	N
107	20241211	151131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1205	27	2	2.29	37278015	31068	49.85	1189	1279	1176	1531	825	1178	1199.88	6.77	0	3747	1264	1220	1145	1101	1026	1243	1124	130	353	500	770	1	1	26076844	314	-1.21	3.02	12	0.12	-1000.00	399.00	4360	20240103	-72.36	1060	20241209	13.68	4360	-72.36	20240103	1060	13.68	20241209	4360	-72.36	20240103	1060	13.68	20241209	N	405000	500	130 억	1764140	N	N	N	N
108	20241211	141225	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1180	2	2	0.17	31946278	26590	42.67	1189	1279	1176	1531	825	1178	1201.44	6.77	0	4683	1264	1220	1145	1101	1026	1243	1124	130	353	500	770	1	1	26076844	308	-1.18	2.96	12	0.10	-1000.00	399.00	4360	20240103	-72.94	1060	20241209	11.32	4360	-72.94	20240103	1060	11.32	20241209	4360	-72.94	20240103	1060	11.32	20241209	N	405000	500	130 억	1764140	N	N	N	N
109	20241211	131226	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1192	14	2	1.19	29969215	24917	39.98	1189	1279	1176	1531	825	1178	1202.76	6.77	0	4236	1264	1220	1145	1101	1026	1243	1124	130	353	500	770	1	1	26076844	311	-1.19	2.99	12	0.10	-1000.00	399.00	4360	20240103	-72.66	1060	20241209	12.45	4360	-72.66	20240103	1060	12.45	20241209	4360	-72.66	20240103	1060	12.45	20241209	N	405000	500	130 억	1764140	N	N	N	N
110	20241211	121227	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1191	13	2	1.10	28253707	23471	37.66	1189	1279	1176	1531	825	1178	1203.77	6.77	0	3695	1264	1220	1145	1101	1026	1243	1124	130	353	500	770	1	1	26076844	311	-1.19	2.98	12	0.09	-1000.00	399.00	4360	20240103	-72.68	1060	20241209	12.36	4360	-72.68	20240103	1060	12.36	20241209	4360	-72.68	20240103	1060	12.36	20241209	N	405000	500	130 억	1764140	N	N	N	N
111	20241211	111223	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1200	22	2	1.87	26176105	21711	34.84	1189	1279	1176	1531	825	1178	1205.66	6.77	0	3614	1264	1220	1145	1101	1026	1243	1124	130	353	500	770	1	1	26076844	313	-1.20	3.01	12	0.08	-1000.00	399.00	4360	20240103	-72.48	1060	20241209	13.21	4360	-72.48	20240103	1060	13.21	20241209	4360	-72.48	20240103	1060	13.21	20241209	N	405000	500	130 억	1764140	N	N	N	N
112	20241211	101223	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1199	21	2	1.78	16065689	13223	21.22	1189	1279	1178	1531	825	1178	1214.98	6.77	0	1405	1264	1220	1145	1101	1026	1243	1124	130	353	500	770	1	1	26076844	313	-1.20	3.01	12	0.05	-1000.00	399.00	4360	20240103	-72.50	1060	20241209	13.11	4360	-72.50	20240103	1060	13.11	20241209	4360	-72.50	20240103	1060	13.11	20241209	N	405000	500	130 억	1764140	N	N	N	N
113	20241211	091229	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1248	70	2	5.94	6837045	5567	8.93	1189	1279	1178	1531	825	1178	1228.14	6.77	0	-104	1264	1220	1145	1101	1026	1243	1124	130	353	500	770	1	1	26076844	325	-1.25	3.13	12	0.02	-1000.00	399.00	4360	20240103	-71.38	1060	20241209	17.74	4360	-71.38	20240103	1060	17.74	20241209	4360	-71.38	20240103	1060	17.74	20241209	N	405000	500	130 억	1764140	N	N	N	N
114	20241210	161213	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1178	108	2	10.09	70142182	62316	170.64	1070	1189	1070	1391	749	1070	1125.59	6.73	0	10044	1263	1166	1113	1016	963	1140	990	130	321	500	700	1	1	26076844	307	-1.18	2.95	12	0.24	-1000.00	399.00	4360	20240103	-72.98	1060	20241209	11.13	4360	-72.98	20240103	1060	11.13	20241209	4360	-72.98	20240103	1060	11.13	20241209	N	405000	500	130 억	1754096	N	N	N	N
115	20241210	151215	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1175	105	2	9.81	68577710	60980	166.99	1070	1189	1070	1391	749	1070	1124.59	6.73	0	9939	1263	1166	1113	1016	963	1140	990	130	321	500	700	1	1	26076844	306	-1.18	2.94	12	0.23	-1000.00	399.00	4360	20240103	-73.05	1060	20241209	10.85	4360	-73.05	20240103	1060	10.85	20241209	4360	-73.05	20240103	1060	10.85	20241209	N	405000	500	130 억	1754096	N	N	N	N
116	20241210	141214	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1143	73	2	6.82	53619151	48075	131.65	1070	1160	1070	1391	749	1070	1115.32	6.73	0	7856	1263	1166	1113	1016	963	1140	990	130	321	500	700	1	1	26076844	298	-1.14	2.86	12	0.18	-1000.00	399.00	4360	20240103	-73.78	1060	20241209	7.83	4360	-73.78	20240103	1060	7.83	20241209	4360	-73.78	20240103	1060	7.83	20241209	N	405000	500	130 억	1754096	N	N	N	N
117	20241210	131216	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1144	74	2	6.92	51297757	46044	126.09	1070	1160	1070	1391	749	1070	1114.10	6.73	0	8350	1263	1166	1113	1016	963	1140	990	130	321	500	700	1	1	26076844	298	-1.14	2.87	12	0.18	-1000.00	399.00	4360	20240103	-73.76	1060	20241209	7.92	4360	-73.76	20240103	1060	7.92	20241209	4360	-73.76	20240103	1060	7.92	20241209	N	405000	500	130 억	1754096	N	N	N	N
118	20241210	121214	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1151	81	2	7.57	42237963	38039	104.17	1070	1160	1070	1391	749	1070	1110.39	6.73	0	6834	1263	1166	1113	1016	963	1140	990	130	321	500	700	1	1	26076844	300	-1.15	2.88	12	0.15	-1000.00	399.00	4360	20240103	-73.60	1060	20241209	8.58	4360	-73.60	20240103	1060	8.58	20241209	4360	-73.60	20240103	1060	8.58	20241209	N	405000	500	130 억	1754096	N	N	N	N
119	20241210	111213	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1135	65	2	6.07	38754934	35001	95.85	1070	1135	1070	1391	749	1070	1107.25	6.73	0	5954	1263	1166	1113	1016	963	1140	990	130	321	500	700	1	1	26076844	296	-1.14	2.84	12	0.13	-1000.00	399.00	4360	20240103	-73.97	1060	20241209	7.08	4360	-73.97	20240103	1060	7.08	20241209	4360	-73.97	20240103	1060	7.08	20241209	N	405000	500	130 억	1754096	N	N	N	N
120	20241210	101215	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1103	33	2	3.08	20999818	19153	52.45	1070	1119	1070	1391	749	1070	1096.42	6.73	0	2284	1263	1166	1113	1016	963	1140	990	130	321	500	700	1	1	26076844	288	-1.10	2.76	12	0.07	-1000.00	399.00	4360	20240103	-74.70	1060	20241209	4.06	4360	-74.70	20240103	1060	4.06	20241209	4360	-74.70	20240103	1060	4.06	20241209	N	405000	500	130 억	1754096	N	N	N	N
121	20241210	091223	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1088	18	2	1.68	5008489	4598	12.59	1070	1100	1070	1391	749	1070	1089.28	6.73	0	693	1263	1166	1113	1016	963	1140	990	130	321	500	700	1	1	26076844	284	-1.09	2.73	12	0.02	-1000.00	399.00	4360	20240103	-75.05	1060	20241209	2.64	4360	-75.05	20240103	1060	2.64	20241209	4360	-75.05	20240103	1060	2.64	20241209	N	405000	500	130 억	1754096	N	N	N	N
122	20241209	161210	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1070	-140	5	-11.57	40577646	36518	84.46	1210	1210	1060	1573	847	1210	1111.35	6.75	0	-6283	1391	1300	1225	1134	1059	1263	1097	130	363	500	790	1	1	26076844	279	-1.07	2.68	12	0.14	-1000.00	399.00	4360	20240103	-75.46	1060	20241209	0.94	4360	-75.46	20240103	1060	0.94	20241209	4360	-75.46	20240103	1060	0.94	20241209	N	405000	500	130 억	1759796	N	N	N	N
123	20241209	151213	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1070	-140	5	-11.57	39320224	35342	81.74	1210	1210	1060	1573	847	1210	1112.56	6.75	0	-5804	1391	1300	1225	1134	1059	1263	1097	130	363	500	790	1	1	26076844	279	-1.07	2.68	12	0.14	-1000.00	399.00	4360	20240103	-75.46	1060	20241209	0.94	4360	-75.46	20240103	1060	0.94	20241209	4360	-75.46	20240103	1060	0.94	20241209	N	405000	500	130 억	1759796	N	N	N	N
124	20241209	141211	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1099	-111	5	-9.17	29645386	26336	60.91	1210	1210	1082	1573	847	1210	1125.66	6.75	0	-3838	1391	1300	1225	1134	1059	1263	1097	130	363	500	790	1	1	26076844	287	-1.10	2.75	12	0.10	-1000.00	399.00	4360	20240103	-74.79	1082	20241209	1.57	4360	-74.79	20240103	1082	1.57	20241209	4360	-74.79	20240103	1082	1.57	20241209	N	405000	500	130 억	1759796	N	N	N	N
125	20241209	131216	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1098	-112	5	-9.26	28913804	25667	59.36	1210	1210	1082	1573	847	1210	1126.50	6.75	0	-3830	1391	1300	1225	1134	1059	1263	1097	130	363	500	790	1	1	26076844	286	-1.10	2.75	12	0.10	-1000.00	399.00	4360	20240103	-74.82	1082	20241209	1.48	4360	-74.82	20240103	1082	1.48	20241209	4360	-74.82	20240103	1082	1.48	20241209	N	405000	500	130 억	1759796	N	N	N	N
126	20241209	121211	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1112	-98	5	-8.10	24369620	21530	49.80	1210	1210	1100	1573	847	1210	1131.89	6.75	0	-3826	1391	1300	1225	1134	1059	1263	1097	130	363	500	790	1	1	26076844	290	-1.11	2.79	12	0.08	-1000.00	399.00	4360	20240103	-74.50	1100	20241209	1.09	4360	-74.50	20240103	1100	1.09	20241209	4360	-74.50	20240103	1100	1.09	20241209	N	405000	500	130 억	1759796	N	N	N	N
127	20241209	111212	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1150	-60	5	-4.96	10631613	9184	21.24	1210	1210	1141	1573	847	1210	1157.62	6.75	0	-4313	1391	1300	1225	1134	1059	1263	1097	130	363	500	790	1	1	26076844	300	-1.15	2.88	12	0.04	-1000.00	399.00	4360	20240103	-73.62	1135	20241112	1.32	4360	-73.62	20240103	1135	1.32	20241112	4360	-73.62	20240103	1135	1.32	20241112	N	405000	500	130 억	1759796	N	N	N	N
128	20241209	101208	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1156	-54	5	-4.46	9386418	8095	18.72	1210	1210	1150	1573	847	1210	1159.53	6.75	0	-4053	1391	1300	1225	1134	1059	1263	1097	130	363	500	790	1	1	26076844	301	-1.16	2.90	12	0.03	-1000.00	399.00	4360	20240103	-73.49	1135	20241112	1.85	4360	-73.49	20240103	1135	1.85	20241112	4360	-73.49	20240103	1135	1.85	20241112	N	405000	500	130 억	1759796	N	N	N	N
129	20241209	091202	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1190	-20	5	-1.65	1004882	851	1.97	1210	1210	1158	1573	847	1210	1180.82	6.75	0	-495	1391	1300	1225	1134	1059	1263	1097	130	363	500	790	1	1	26076844	310	-1.19	2.98	12	0.00	-1000.00	399.00	4360	20240103	-72.71	1135	20241112	4.85	4360	-72.71	20240103	1135	4.85	20241112	4360	-72.71	20240103	1135	4.85	20241112	N	405000	500	130 억	1759796	N	N	N	N
130	20241206	161201	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1210	-61	5	-4.80	51715164	43235	117.61	1271	1316	1150	1652	890	1271	1196.14	6.72	0	6706	1350	1310	1280	1240	1210	1295	1225	130	381	500	830	1	1	26076844	316	-1.21	3.03	12	0.17	-1000.00	399.00	4395	20231129	-72.47	1135	20241112	6.61	4360	-72.25	20240103	1135	6.61	20241112	4360	-72.25	20240103	1135	6.61	20241112	N	405000	500	130 억	1753090	N	N	N	N
131	20241206	151206	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1220	-51	5	-4.01	50109464	41915	114.02	1271	1316	1150	1652	890	1271	1195.50	6.72	0	6480	1350	1310	1280	1240	1210	1295	1225	130	381	500	830	1	1	26076844	318	-1.22	3.06	12	0.16	-1000.00	399.00	4395	20231129	-72.24	1135	20241112	7.49	4360	-72.02	20240103	1135	7.49	20241112	4360	-72.02	20240103	1135	7.49	20241112	N	405000	500	130 억	1753090	N	N	N	N
132	20241206	141203	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1214	-57	5	-4.48	47602002	39838	108.37	1271	1316	1150	1652	890	1271	1194.89	6.72	0	6663	1350	1310	1280	1240	1210	1295	1225	130	381	500	830	1	1	26076844	317	-1.21	3.04	12	0.15	-1000.00	399.00	4395	20231129	-72.38	1135	20241112	6.96	4360	-72.16	20240103	1135	6.96	20241112	4360	-72.16	20240103	1135	6.96	20241112	N	405000	500	130 억	1753090	N	N	N	N
133	20241206	131203	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1199	-72	5	-5.66	45591209	38165	103.82	1271	1316	1150	1652	890	1271	1194.58	6.72	0	7049	1350	1310	1280	1240	1210	1295	1225	130	381	500	830	1	1	26076844	313	-1.20	3.01	12	0.15	-1000.00	399.00	4395	20231129	-72.72	1135	20241112	5.64	4360	-72.50	20240103	1135	5.64	20241112	4360	-72.50	20240103	1135	5.64	20241112	N	405000	500	130 억	1753090	N	N	N	N
134	20241206	121154	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1222	-49	5	-3.86	43632871	36541	99.40	1271	1316	1150	1652	890	1271	1194.08	6.72	0	6727	1350	1310	1280	1240	1210	1295	1225	130	381	500	830	1	1	26076844	319	-1.22	3.06	12	0.14	-1000.00	399.00	4395	20231129	-72.20	1135	20241112	7.67	4360	-71.97	20240103	1135	7.67	20241112	4360	-71.97	20240103	1135	7.67	20241112	N	405000	500	130 억	1753090	N	N	N	N
135	20241206	111153	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1165	-106	5	-8.34	32448205	27121	73.78	1271	1316	1150	1652	890	1271	1196.42	6.72	0	1161	1350	1310	1280	1240	1210	1295	1225	130	381	500	830	1	1	26076844	304	-1.17	2.92	12	0.10	-1000.00	399.00	4395	20231129	-73.49	1135	20241112	2.64	4360	-73.28	20240103	1135	2.64	20241112	4360	-73.28	20240103	1135	2.64	20241112	N	405000	500	130 억	1753090	N	N	N	N
136	20241206	101153	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1237	-34	5	-2.68	8146186	6589	17.92	1271	1316	1218	1652	890	1271	1236.33	6.72	0	373	1350	1310	1280	1240	1210	1295	1225	130	381	500	830	1	1	26076844	323	-1.24	3.10	12	0.03	-1000.00	399.00	4395	20231129	-71.85	1135	20241112	8.99	4360	-71.63	20240103	1135	8.99	20241112	4360	-71.63	20240103	1135	8.99	20241112	N	405000	500	130 억	1753090	N	N	N	N
137	20241206	091204	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1290	19	2	1.49	794761	620	1.69	1271	1316	1258	1652	890	1271	1281.87	6.72	0	-37	1350	1310	1280	1240	1210	1295	1225	130	381	500	830	1	1	26076844	336	-1.29	3.23	12	0.00	-1000.00	399.00	4395	20231129	-70.65	1135	20241112	13.66	4360	-70.41	20240103	1135	13.66	20241112	4360	-70.41	20240103	1135	13.66	20241112	N	405000	500	130 억	1753090	N	N	N	N
138	20241205	161138	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1271	3	2	0.24	46861027	36759	106.03	1276	1320	1250	1648	888	1268	1274.82	6.72	0	701	1310	1288	1269	1247	1228	1279	1238	130	380	500	830	1	1	26076844	331	-1.27	3.19	12	0.14	-1000.00	399.00	4430	20231128	-71.31	1135	20241112	11.98	4360	-70.85	20240103	1135	11.98	20241112	4360	-70.85	20240103	1135	11.98	20241112	N	405000	500	130 억	1752389	N	N	N	N
139	20241205	151147	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1270	2	2	0.16	43246439	33877	97.71	1276	1320	1250	1648	888	1268	1276.57	6.72	0	731	1310	1288	1269	1247	1228	1279	1238	130	380	500	830	1	1	26076844	331	-1.27	3.18	12	0.13	-1000.00	399.00	4430	20231128	-71.33	1135	20241112	11.89	4360	-70.87	20240103	1135	11.89	20241112	4360	-70.87	20240103	1135	11.89	20241112	N	405000	500	130 억	1752389	N	N	N	N
140	20241205	141130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1269	1	2	0.08	36929061	28839	83.18	1276	1320	1256	1648	888	1268	1280.53	6.72	0	63	1310	1288	1269	1247	1228	1279	1238	130	380	500	830	1	1	26076844	331	-1.27	3.18	12	0.11	-1000.00	399.00	4430	20231128	-71.35	1135	20241112	11.81	4360	-70.89	20240103	1135	11.81	20241112	4360	-70.89	20240103	1135	11.81	20241112	N	405000	500	130 억	1752389	N	N	N	N
141	20241205	131141	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1281	13	2	1.03	24777509	19263	55.56	1276	1320	1256	1648	888	1268	1286.27	6.72	0	-347	1310	1288	1269	1247	1228	1279	1238	130	380	500	830	1	1	26076844	334	-1.28	3.21	12	0.07	-1000.00	399.00	4430	20231128	-71.08	1135	20241112	12.86	4360	-70.62	20240103	1135	12.86	20241112	4360	-70.62	20240103	1135	12.86	20241112	N	405000	500	130 억	1752389	N	N	N	N
142	20241205	121141	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1296	28	2	2.21	22967409	17854	51.50	1276	1320	1256	1648	888	1268	1286.40	6.72	0	-904	1310	1288	1269	1247	1228	1279	1238	130	380	500	830	1	1	26076844	338	-1.30	3.25	12	0.07	-1000.00	399.00	4430	20231128	-70.74	1135	20241112	14.19	4360	-70.28	20240103	1135	14.19	20241112	4360	-70.28	20240103	1135	14.19	20241112	N	405000	500	130 억	1752389	N	N	N	N
143	20241205	111139	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1300	32	2	2.52	21576801	16781	48.40	1276	1320	1256	1648	888	1268	1285.79	6.72	0	-970	1310	1288	1269	1247	1228	1279	1238	130	380	500	830	1	1	26076844	339	-1.30	3.26	12	0.06	-1000.00	399.00	4430	20231128	-70.65	1135	20241112	14.54	4360	-70.18	20240103	1135	14.54	20241112	4360	-70.18	20240103	1135	14.54	20241112	N	405000	500	130 억	1752389	N	N	N	N
144	20241205	101139	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1297	29	2	2.29	6958293	5453	15.73	1276	1320	1256	1648	888	1268	1276.05	6.72	0	-890	1310	1288	1269	1247	1228	1279	1238	130	380	500	830	1	1	26076844	338	-1.30	3.25	12	0.02	-1000.00	399.00	4430	20231128	-70.72	1135	20241112	14.27	4360	-70.25	20240103	1135	14.27	20241112	4360	-70.25	20240103	1135	14.27	20241112	N	405000	500	130 억	1752389	N	N	N	N
145	20241205	091145	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1274	6	2	0.47	918570	724	2.09	1276	1276	1268	1648	888	1268	1268.74	6.72	0	-718	1310	1288	1269	1247	1228	1279	1238	130	380	500	830	1	1	26076844	332	-1.27	3.19	12	0.00	-1000.00	399.00	4430	20231128	-71.24	1135	20241112	12.25	4360	-70.78	20240103	1135	12.25	20241112	4360	-70.78	20240103	1135	12.25	20241112	N	405000	500	130 억	1752389	N	N	N	N
146	20241204	161119	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1268	-42	5	-3.21	43935424	34668	212.84	1276	1291	1250	1703	917	1310	1267.32	6.71	0	1897	1338	1323	1312	1297	1286	1318	1292	130	393	500	860	1	1	26076844	331	-1.27	3.18	12	0.13	-1000.00	399.00	4590	20231127	-72.37	1135	20241112	11.72	4360	-70.92	20240103	1135	11.72	20241112	4360	-70.92	20240103	1135	11.72	20241112	N	405000	500	130 억	1750492	N	N	N	N
147	20241204	151121	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1270	-40	5	-3.05	40571113	32016	196.56	1276	1291	1250	1703	917	1310	1267.21	6.71	0	2134	1338	1323	1312	1297	1286	1318	1292	130	393	500	860	1	1	26076844	331	-1.27	3.18	12	0.12	-1000.00	399.00	4590	20231127	-72.33	1135	20241112	11.89	4360	-70.87	20240103	1135	11.89	20241112	4360	-70.87	20240103	1135	11.89	20241112	N	405000	500	130 억	1750492	N	N	N	N
148	20241204	141123	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1273	-37	5	-2.82	39721853	31347	192.45	1276	1291	1250	1703	917	1310	1267.17	6.71	0	1992	1338	1323	1312	1297	1286	1318	1292	130	393	500	860	1	1	26076844	332	-1.27	3.19	12	0.12	-1000.00	399.00	4590	20231127	-72.27	1135	20241112	12.16	4360	-70.80	20240103	1135	12.16	20241112	4360	-70.80	20240103	1135	12.16	20241112	N	405000	500	130 억	1750492	N	N	N	N
149	20241204	131117	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1273	-37	5	-2.82	36593655	28888	177.36	1276	1291	1250	1703	917	1310	1266.74	6.71	0	2167	1338	1323	1312	1297	1286	1318	1292	130	393	500	860	1	1	26076844	332	-1.27	3.19	12	0.11	-1000.00	399.00	4590	20231127	-72.27	1135	20241112	12.16	4360	-70.80	20240103	1135	12.16	20241112	4360	-70.80	20240103	1135	12.16	20241112	N	405000	500	130 억	1750492	N	N	N	N
150	20241204	121111	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1275	-35	5	-2.67	35926288	28362	174.13	1276	1291	1250	1703	917	1310	1266.71	6.71	0	2101	1338	1323	1312	1297	1286	1318	1292	130	393	500	860	1	1	26076844	332	-1.27	3.20	12	0.11	-1000.00	399.00	4590	20231127	-72.22	1135	20241112	12.33	4360	-70.76	20240103	1135	12.33	20241112	4360	-70.76	20240103	1135	12.33	20241112	N	405000	500	130 억	1750492	N	N	N	N
151	20241204	111058	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1269	-41	5	-3.13	31664373	25003	153.51	1276	1291	1250	1703	917	1310	1266.42	6.71	0	1520	1338	1323	1312	1297	1286	1318	1292	130	393	500	860	1	1	26076844	331	-1.27	3.18	12	0.10	-1000.00	399.00	4590	20231127	-72.35	1135	20241112	11.81	4360	-70.89	20240103	1135	11.81	20241112	4360	-70.89	20240103	1135	11.81	20241112	N	405000	500	130 억	1750492	N	N	N	N
152	20241204	101101	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1251	-59	5	-4.50	24434078	19263	118.26	1276	1291	1250	1703	917	1310	1268.45	6.71	0	1687	1338	1323	1312	1297	1286	1318	1292	130	393	500	860	1	1	26076844	326	-1.25	3.14	12	0.07	-1000.00	399.00	4590	20231127	-72.75	1135	20241112	10.22	4360	-71.31	20240103	1135	10.22	20241112	4360	-71.31	20240103	1135	10.22	20241112	N	405000	500	130 억	1750492	N	N	N	N
153	20241204	091123	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1288	-22	5	-1.68	7978561	6220	38.19	1276	1291	1276	1703	917	1310	1282.73	6.71	0	334	1338	1323	1312	1297	1286	1318	1292	130	393	500	860	1	1	26076844	336	-1.29	3.23	12	0.02	-1000.00	399.00	4590	20231127	-71.94	1135	20241112	13.48	4360	-70.46	20240103	1135	13.48	20241112	4360	-70.46	20240103	1135	13.48	20241112	N	405000	500	130 억	1750492	N	N	N	N
154	20241203	161207	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1310	-1	5	-0.08	21307692	16279	44.14	1311	1327	1301	1704	918	1311	1308.91	6.71	0	1825	1496	1403	1357	1264	1218	1380	1241	130	393	500	860	1	1	26076844	342	-1.31	3.28	12	0.06	-1000.00	399.00	4650	20231124	-71.83	1135	20241112	15.42	4360	-69.95	20240103	1135	15.42	20241112	4360	-69.95	20240103	1135	15.42	20241112	N	405000	500	130 억	1748667	N	N	N	N
155	20241203	151255	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1311	0	3	0.00	20361863	15557	42.18	1311	1327	1301	1704	918	1311	1308.86	6.71	0	2019	1496	1403	1357	1264	1218	1380	1241	130	393	500	860	1	1	26076844	342	-1.31	3.29	12	0.06	-1000.00	399.00	4650	20231124	-71.81	1135	20241112	15.51	4360	-69.93	20240103	1135	15.51	20241112	4360	-69.93	20240103	1135	15.51	20241112	N	405000	500	130 억	1748667	N	N	N	N
156	20241203	141230	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1309	-2	5	-0.15	17278893	13204	35.80	1311	1327	1301	1704	918	1311	1308.61	6.71	0	1802	1496	1403	1357	1264	1218	1380	1241	130	393	500	860	1	1	26076844	341	-1.31	3.28	12	0.05	-1000.00	399.00	4650	20231124	-71.85	1135	20241112	15.33	4360	-69.98	20240103	1135	15.33	20241112	4360	-69.98	20240103	1135	15.33	20241112	N	405000	500	130 억	1748667	N	N	N	N
157	20241203	131228	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1310	-1	5	-0.08	15136214	11559	31.34	1311	1327	1302	1704	918	1311	1309.47	6.71	0	1861	1496	1403	1357	1264	1218	1380	1241	130	393	500	860	1	1	26076844	342	-1.31	3.28	12	0.04	-1000.00	399.00	4650	20231124	-71.83	1135	20241112	15.42	4360	-69.95	20240103	1135	15.42	20241112	4360	-69.95	20240103	1135	15.42	20241112	N	405000	500	130 억	1748667	N	N	N	N
158	20241203	121249	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1310	-1	5	-0.08	10313447	7862	21.32	1311	1327	1304	1704	918	1311	1311.81	6.71	0	1120	1496	1403	1357	1264	1218	1380	1241	130	393	500	860	1	1	26076844	342	-1.31	3.28	12	0.03	-1000.00	399.00	4650	20231124	-71.83	1135	20241112	15.42	4360	-69.95	20240103	1135	15.42	20241112	4360	-69.95	20240103	1135	15.42	20241112	N	405000	500	130 억	1748667	N	N	N	N
159	20241203	111220	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1311	0	3	0.00	10280758	7837	21.25	1311	1327	1304	1704	918	1311	1311.82	6.71	0	1107	1496	1403	1357	1264	1218	1380	1241	130	393	500	860	1	1	26076844	342	-1.31	3.29	12	0.03	-1000.00	399.00	4650	20231124	-71.81	1135	20241112	15.51	4360	-69.93	20240103	1135	15.51	20241112	4360	-69.93	20240103	1135	15.51	20241112	N	405000	500	130 억	1748667	N	N	N	N
160	20241203	101207	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1312	1	2	0.08	7986380	6083	16.49	1311	1327	1304	1704	918	1311	1312.90	6.71	0	1360	1496	1403	1357	1264	1218	1380	1241	130	393	500	860	1	1	26076844	342	-1.31	3.29	12	0.02	-1000.00	399.00	4650	20231124	-71.78	1135	20241112	15.59	4360	-69.91	20240103	1135	15.59	20241112	4360	-69.91	20240103	1135	15.59	20241112	N	405000	500	130 억	1748667	N	N	N	N
161	20241203	091156	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1326	15	2	1.14	2520316	1916	5.20	1311	1327	1311	1704	918	1311	1315.41	6.71	0	857	1496	1403	1357	1264	1218	1380	1241	130	393	500	860	1	1	26076844	346	-1.33	3.32	12	0.01	-1000.00	399.00	4650	20231124	-71.48	1135	20241112	16.83	4360	-69.59	20240103	1135	16.83	20241112	4360	-69.59	20240103	1135	16.83	20241112	N	405000	500	130 억	1748667	N	N	N	N
162	20241202	161138	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1311	-79	5	-5.68	48573237	36405	171.25	1400	1450	1311	1807	973	1390	1334.25	6.71	0	-2284	1490	1440	1400	1350	1310	1420	1330	130	417	500	910	1	1	26076844	342	-1.31	3.29	12	0.14	-1000.00	399.00	4650	20231124	-71.81	1135	20241112	15.51	4360	-69.93	20240103	1135	15.51	20241112	4360	-69.93	20240103	1135	15.51	20241112	N	405000	500	130 억	1750951	N	N	N	N
163	20241202	151351	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1319	-71	5	-5.11	46394370	34745	163.44	1400	1450	1311	1807	973	1390	1335.28	6.71	0	-1793	1490	1440	1400	1350	1310	1420	1330	130	417	500	910	1	1	26076844	344	-1.32	3.31	12	0.13	-1000.00	399.00	4650	20231124	-71.63	1135	20241112	16.21	4360	-69.75	20240103	1135	16.21	20241112	4360	-69.75	20240103	1135	16.21	20241112	N	405000	500	130 억	1750951	N	N	N	N
164	20241202	141241	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1318	-72	5	-5.18	43539562	32580	153.26	1400	1450	1311	1807	973	1390	1336.39	6.71	0	-1342	1490	1440	1400	1350	1310	1420	1330	130	417	500	910	1	1	26076844	344	-1.32	3.30	12	0.12	-1000.00	399.00	4650	20231124	-71.66	1135	20241112	16.12	4360	-69.77	20240103	1135	16.12	20241112	4360	-69.77	20240103	1135	16.12	20241112	N	405000	500	130 억	1750951	N	N	N	N
165	20241202	131153	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1312	-78	5	-5.61	40881470	30556	143.74	1400	1450	1311	1807	973	1390	1337.92	6.71	0	-779	1490	1440	1400	1350	1310	1420	1330	130	417	500	910	1	1	26076844	342	-1.31	3.29	12	0.12	-1000.00	399.00	4650	20231124	-71.78	1135	20241112	15.59	4360	-69.91	20240103	1135	15.59	20241112	4360	-69.91	20240103	1135	15.59	20241112	N	405000	500	130 억	1750951	N	N	N	N
166	20241202	121223	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1321	-69	5	-4.96	33451521	24900	117.13	1400	1450	1318	1807	973	1390	1343.43	6.71	0	237	1490	1440	1400	1350	1310	1420	1330	130	417	500	910	1	1	26076844	344	-1.32	3.31	12	0.10	-1000.00	399.00	4650	20231124	-71.59	1135	20241112	16.39	4360	-69.70	20240103	1135	16.39	20241112	4360	-69.70	20240103	1135	16.39	20241112	N	405000	500	130 억	1750951	N	N	N	N
167	20241202	111119	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1320	-70	5	-5.04	28288460	20989	98.73	1400	1450	1320	1807	973	1390	1347.78	6.71	0	-187	1490	1440	1400	1350	1310	1420	1330	130	417	500	910	1	1	26076844	344	-1.32	3.31	12	0.08	-1000.00	399.00	4650	20231124	-71.61	1135	20241112	16.30	4360	-69.72	20240103	1135	16.30	20241112	4360	-69.72	20240103	1135	16.30	20241112	N	405000	500	130 억	1750951	N	N	N	N
168	20241202	101130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1326	-64	5	-4.60	18167324	13371	62.90	1400	1450	1321	1807	973	1390	1358.71	6.71	0	-834	1490	1440	1400	1350	1310	1420	1330	130	417	500	910	1	1	26076844	346	-1.33	3.32	12	0.05	-1000.00	399.00	4650	20231124	-71.48	1135	20241112	16.83	4360	-69.59	20240103	1135	16.83	20241112	4360	-69.59	20240103	1135	16.83	20241112	N	405000	500	130 억	1750951	N	N	N	N
169	20241202	091124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1444	54	2	3.88	2031227	1441	6.78	1400	1450	1395	1807	973	1390	1409.60	6.71	0	-157	1490	1440	1400	1350	1310	1420	1330	130	417	500	910	1	1	26076844	377	-1.44	3.62	12	0.01	-1000.00	399.00	4650	20231124	-68.95	1135	20241112	27.22	4360	-66.88	20240103	1135	27.22	20241112	4360	-66.88	20240103	1135	27.22	20241112	N	405000	500	130 억	1750951	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History