KissMeData/214680/price/prices-20241201.csv at e881402978d7c19015ff20df984cab52ee59f6e6

Files

ened 61b7199ccb Add accumulated files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	161025	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	2280	105	2	4.83	895853670	397174	102.15	2135	2285	2135	2825	1525	2175	2255.40	2.77	126255	126704	2251	2212	2176	2137	2101	2195	2120	74	650	100	1560	5	1	74009254	1687	-78.62	2.09	12	0.54	-29.00	1091.00	5090	20240109	-55.21	1997	20241209	14.17	5090	-55.21	20240109	1997	14.17	20241209	5090	-55.21	20240109	1997	14.17	20241209	3.20	N	214680	100	74 억	2051929	N	N	0	N	N
3	20241231	151010	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	2280	105	2	4.83	895853670	397174	102.15	2135	2285	2135	2825	1525	2175	2255.40	2.77	126255	126704	2251	2212	2176	2137	2101	2195	2120	74	650	100	1560	5	1	74009254	1687	-78.62	2.09	12	0.54	-29.00	1091.00	5090	20240109	-55.21	1997	20241209	14.17	5090	-55.21	20240109	1997	14.17	20241209	5090	-55.21	20240109	1997	14.17	20241209	3.20	N	214680	100	74 억	2051929	N	N	0	N	N
4	20241231	141025	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	2280	105	2	4.83	895853670	397174	102.15	2135	2285	2135	2825	1525	2175	2255.40	2.77	126255	126704	2251	2212	2176	2137	2101	2195	2120	74	650	100	1560	5	1	74009254	1687	-78.62	2.09	12	0.54	-29.00	1091.00	5090	20240109	-55.21	1997	20241209	14.17	5090	-55.21	20240109	1997	14.17	20241209	5090	-55.21	20240109	1997	14.17	20241209	3.20	N	214680	100	74 억	2051929	N	N	0	N	N
5	20241231	131026	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	2280	105	2	4.83	895853670	397174	102.15	2135	2285	2135	2825	1525	2175	2255.40	2.77	126255	126704	2251	2212	2176	2137	2101	2195	2120	74	650	100	1560	5	1	74009254	1687	-78.62	2.09	12	0.54	-29.00	1091.00	5090	20240109	-55.21	1997	20241209	14.17	5090	-55.21	20240109	1997	14.17	20241209	5090	-55.21	20240109	1997	14.17	20241209	3.20	N	214680	100	74 억	2051929	N	N	0	N	N
6	20241231	121024	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	2280	105	2	4.83	895853670	397174	102.15	2135	2285	2135	2825	1525	2175	2255.40	2.77	126255	126704	2251	2212	2176	2137	2101	2195	2120	74	650	100	1560	5	1	74009254	1687	-78.62	2.09	12	0.54	-29.00	1091.00	5090	20240109	-55.21	1997	20241209	14.17	5090	-55.21	20240109	1997	14.17	20241209	5090	-55.21	20240109	1997	14.17	20241209	3.20	N	214680	100	74 억	2051929	N	N	0	N	N
7	20241231	111024	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	2280	105	2	4.83	895853670	397174	102.15	2135	2285	2135	2825	1525	2175	2255.40	2.77	126255	126704	2251	2212	2176	2137	2101	2195	2120	74	650	100	1560	5	1	74009254	1687	-78.62	2.09	12	0.54	-29.00	1091.00	5090	20240109	-55.21	1997	20241209	14.17	5090	-55.21	20240109	1997	14.17	20241209	5090	-55.21	20240109	1997	14.17	20241209	3.20	N	214680	100	74 억	2051929	N	N	0	N	N
8	20241231	101017	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	2280	105	2	4.83	895853670	397174	102.15	2135	2285	2135	2825	1525	2175	2255.40	2.77	126255	126704	2251	2212	2176	2137	2101	2195	2120	74	650	100	1560	5	1	74009254	1687	-78.62	2.09	12	0.54	-29.00	1091.00	5090	20240109	-55.21	1997	20241209	14.17	5090	-55.21	20240109	1997	14.17	20241209	5090	-55.21	20240109	1997	14.17	20241209	3.20	N	214680	100	74 억	2051929	N	N	0	N	N
9	20241231	091021	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	2280	105	2	4.83	895853670	397174	102.15	2135	2285	2135	2825	1525	2175	2255.40	2.77	126255	126704	2251	2212	2176	2137	2101	2195	2120	74	650	100	1560	5	1	74009254	1687	-78.62	2.09	12	0.54	-29.00	1091.00	5090	20240109	-55.21	1997	20241209	14.17	5090	-55.21	20240109	1997	14.17	20241209	5090	-55.21	20240109	1997	14.17	20241209	3.20	N	214680	100	74 억	2051929	N	N	0	N	N
10	20241230	161019	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	2280	105	2	4.83	882229010	391159	100.60	2135	2285	2135	2825	1525	2175	2255.40	2.60	0	126704	2251	2212	2176	2137	2101	2195	2120	74	650	100	1560	5	1	74009254	1687	-78.62	2.09	12	0.53	-29.00	1091.00	5090	20240109	-55.21	1997	20241209	14.17	5090	-55.21	20240109	1997	14.17	20241209	5090	-55.21	20240109	1997	14.17	20241209	3.20	N	214680	100	74 억	1925674	N	N	0	N	N
11	20241230	151022	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	2280	105	2	4.83	852074850	377920	97.20	2135	2285	2135	2825	1525	2175	2254.64	2.60	0	119608	2251	2212	2176	2137	2101	2195	2120	74	650	100	1560	5	1	74009254	1687	-78.62	2.09	12	0.51	-29.00	1091.00	5090	20240109	-55.21	1997	20241209	14.17	5090	-55.21	20240109	1997	14.17	20241209	5090	-55.21	20240109	1997	14.17	20241209	3.20	N	214680	100	74 억	1925674	N	N	0	N	N
12	20241230	141022	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	2270	95	2	4.37	810762905	359750	92.53	2135	2285	2135	2825	1525	2175	2253.68	2.60	0	105432	2251	2212	2176	2137	2101	2195	2120	74	650	100	1560	5	1	74009254	1680	-78.28	2.08	12	0.49	-29.00	1091.00	5090	20240109	-55.40	1997	20241209	13.67	5090	-55.40	20240109	1997	13.67	20241209	5090	-55.40	20240109	1997	13.67	20241209	3.20	N	214680	100	74 억	1925674	N	N	0	N	N
13	20241230	131023	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	2280	105	2	4.83	759774055	337348	86.76	2135	2285	2135	2825	1525	2175	2252.20	2.60	0	96422	2251	2212	2176	2137	2101	2195	2120	74	650	100	1560	5	1	74009254	1687	-78.62	2.09	12	0.46	-29.00	1091.00	5090	20240109	-55.21	1997	20241209	14.17	5090	-55.21	20240109	1997	14.17	20241209	5090	-55.21	20240109	1997	14.17	20241209	3.20	N	214680	100	74 억	1925674	N	N	0	N	N
14	20241230	121018	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	2265	90	2	4.14	634966325	282347	72.62	2135	2285	2135	2825	1525	2175	2248.89	2.60	0	75644	2251	2212	2176	2137	2101	2195	2120	74	650	100	1560	5	1	74009254	1676	-78.10	2.08	12	0.38	-29.00	1091.00	5090	20240109	-55.50	1997	20241209	13.42	5090	-55.50	20240109	1997	13.42	20241209	5090	-55.50	20240109	1997	13.42	20241209	3.20	N	214680	100	74 억	1925674	N	N	0	N	N
15	20241230	111021	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	2270	95	2	4.37	552787715	246163	63.31	2135	2285	2135	2825	1525	2175	2245.62	2.60	0	64146	2251	2212	2176	2137	2101	2195	2120	74	650	100	1560	5	1	74009254	1680	-78.28	2.08	12	0.33	-29.00	1091.00	5090	20240109	-55.40	1997	20241209	13.67	5090	-55.40	20240109	1997	13.67	20241209	5090	-55.40	20240109	1997	13.67	20241209	3.20	N	214680	100	74 억	1925674	N	N	0	N	N
16	20241230	101020	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	2260	85	2	3.91	363652150	162817	41.88	2135	2270	2135	2825	1525	2175	2233.50	2.60	0	56303	2251	2212	2176	2137	2101	2195	2120	74	650	100	1560	5	1	74009254	1673	-77.93	2.07	12	0.22	-29.00	1091.00	5090	20240109	-55.60	1997	20241209	13.17	5090	-55.60	20240109	1997	13.17	20241209	5090	-55.60	20240109	1997	13.17	20241209	3.20	N	214680	100	74 억	1925674	N	N	0	N	N
17	20241230	091023	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	2205	30	2	1.38	71013055	32710	8.41	2135	2215	2135	2825	1525	2175	2170.99	2.60	0	3804	2251	2212	2176	2137	2101	2195	2120	74	650	100	1560	5	1	74009254	1632	-76.03	2.02	12	0.04	-29.00	1091.00	5090	20240109	-56.68	1997	20241209	10.42	5090	-56.68	20240109	1997	10.42	20241209	5090	-56.68	20240109	1997	10.42	20241209	3.20	N	214680	100	74 억	1925674	N	N	0	N	N
18	20241227	161017	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2175	-30	5	-1.36	834352615	383683	72.42	2190	2215	2140	2865	1545	2205	2174.52	2.37	0	172111	2325	2265	2230	2170	2135	2247	2152	74	660	100	1580	5	1	74009254	1610	-75.00	1.99	12	0.52	-29.00	1091.00	5090	20240109	-57.27	1997	20241209	8.91	5090	-57.27	20240109	1997	8.91	20241209	5090	-57.27	20240109	1997	8.91	20241209	3.20	N	214680	100	74 억	1753525	N	N	0	N	N
19	20241227	151015	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2175	-30	5	-1.36	762329205	350628	66.18	2190	2215	2140	2865	1545	2205	2174.11	2.37	0	146672	2325	2265	2230	2170	2135	2247	2152	74	660	100	1580	5	1	74009254	1610	-75.00	1.99	12	0.47	-29.00	1091.00	5090	20240109	-57.27	1997	20241209	8.91	5090	-57.27	20240109	1997	8.91	20241209	5090	-57.27	20240109	1997	8.91	20241209	3.20	N	214680	100	74 억	1753525	N	N	0	N	N
20	20241227	141018	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2170	-35	5	-1.59	681127910	313245	59.13	2190	2215	2140	2865	1545	2205	2174.35	2.37	0	130010	2325	2265	2230	2170	2135	2247	2152	74	660	100	1580	5	1	74009254	1606	-74.83	1.99	12	0.42	-29.00	1091.00	5090	20240109	-57.37	1997	20241209	8.66	5090	-57.37	20240109	1997	8.66	20241209	5090	-57.37	20240109	1997	8.66	20241209	3.20	N	214680	100	74 억	1753525	N	N	0	N	N
21	20241227	131017	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2160	-45	5	-2.04	509331030	233973	44.16	2190	2215	2140	2865	1545	2205	2176.78	2.37	0	61350	2325	2265	2230	2170	2135	2247	2152	74	660	100	1580	5	1	74009254	1599	-74.48	1.98	12	0.32	-29.00	1091.00	5090	20240109	-57.56	1997	20241209	8.16	5090	-57.56	20240109	1997	8.16	20241209	5090	-57.56	20240109	1997	8.16	20241209	3.20	N	214680	100	74 억	1753525	N	N	0	N	N
22	20241227	121018	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2150	-55	5	-2.49	453930240	208287	39.32	2190	2215	2140	2865	1545	2205	2179.25	2.37	0	54461	2325	2265	2230	2170	2135	2247	2152	74	660	100	1580	5	1	74009254	1591	-74.14	1.97	12	0.28	-29.00	1091.00	5090	20240109	-57.76	1997	20241209	7.66	5090	-57.76	20240109	1997	7.66	20241209	5090	-57.76	20240109	1997	7.66	20241209	3.20	N	214680	100	74 억	1753525	N	N	0	N	N
23	20241227	111016	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2170	-35	5	-1.59	352432630	161294	30.45	2190	2215	2155	2865	1545	2205	2184.93	2.37	0	42959	2325	2265	2230	2170	2135	2247	2152	74	660	100	1580	5	1	74009254	1606	-74.83	1.99	12	0.22	-29.00	1091.00	5090	20240109	-57.37	1997	20241209	8.66	5090	-57.37	20240109	1997	8.66	20241209	5090	-57.37	20240109	1997	8.66	20241209	3.20	N	214680	100	74 억	1753525	N	N	0	N	N
24	20241227	101014	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2215	10	2	0.45	205334960	93682	17.68	2190	2215	2165	2865	1545	2205	2191.71	2.37	0	32684	2325	2265	2230	2170	2135	2247	2152	74	660	100	1580	5	1	74009254	1639	-76.38	2.03	12	0.13	-29.00	1091.00	5090	20240109	-56.48	1997	20241209	10.92	5090	-56.48	20240109	1997	10.92	20241209	5090	-56.48	20240109	1997	10.92	20241209	3.20	N	214680	100	74 억	1753525	N	N	0	N	N
25	20241227	091019	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2190	-15	5	-0.68	81832385	37430	7.07	2190	2215	2165	2865	1545	2205	2185.86	2.37	0	5632	2325	2265	2230	2170	2135	2247	2152	74	660	100	1580	5	1	74009254	1621	-75.52	2.01	12	0.05	-29.00	1091.00	5090	20240109	-56.97	1997	20241209	9.66	5090	-56.97	20240109	1997	9.66	20241209	5090	-56.97	20240109	1997	9.66	20241209	3.20	N	214680	100	74 억	1753525	N	N	0	N	N
26	20241226	161010	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2205	-45	5	-2.00	1164848675	522187	173.19	2250	2290	2195	2925	1575	2250	2230.75	2.21	0	119883	2330	2290	2270	2230	2210	2280	2220	74	675	100	1620	5	1	74009254	1632	-76.03	2.02	12	0.71	-29.00	1091.00	5090	20240109	-56.68	1997	20241209	10.42	5090	-56.68	20240109	1997	10.42	20241209	5090	-56.68	20240109	1997	10.42	20241209	3.20	N	214680	100	74 억	1633642	N	N	0	N	N
27	20241226	151008	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2195	-55	5	-2.44	1088211380	487387	161.65	2250	2290	2195	2925	1575	2250	2232.75	2.21	0	108011	2330	2290	2270	2230	2210	2280	2220	74	675	100	1620	5	1	74009254	1625	-75.69	2.01	12	0.66	-29.00	1091.00	5090	20240109	-56.88	1997	20241209	9.91	5090	-56.88	20240109	1997	9.91	20241209	5090	-56.88	20240109	1997	9.91	20241209	3.20	N	214680	100	74 억	1633642	N	N	0	N	N
28	20241226	141007	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2220	-30	5	-1.33	876092975	391329	129.79	2250	2290	2215	2925	1575	2250	2238.76	2.21	0	83215	2330	2290	2270	2230	2210	2280	2220	74	675	100	1620	5	1	74009254	1643	-76.55	2.03	12	0.53	-29.00	1091.00	5090	20240109	-56.39	1997	20241209	11.17	5090	-56.39	20240109	1997	11.17	20241209	5090	-56.39	20240109	1997	11.17	20241209	3.20	N	214680	100	74 억	1633642	N	N	0	N	N
29	20241226	131009	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2235	-15	5	-0.67	718481100	320407	106.27	2250	2290	2220	2925	1575	2250	2242.40	2.21	0	57694	2330	2290	2270	2230	2210	2280	2220	74	675	100	1620	5	1	74009254	1654	-77.07	2.05	12	0.43	-29.00	1091.00	5090	20240109	-56.09	1997	20241209	11.92	5090	-56.09	20240109	1997	11.92	20241209	5090	-56.09	20240109	1997	11.92	20241209	3.20	N	214680	100	74 억	1633642	N	N	0	N	N
30	20241226	121007	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2230	-20	5	-0.89	668786640	298149	98.88	2250	2290	2220	2925	1575	2250	2243.13	2.21	0	49416	2330	2290	2270	2230	2210	2280	2220	74	675	100	1620	5	1	74009254	1650	-76.90	2.04	12	0.40	-29.00	1091.00	5090	20240109	-56.19	1997	20241209	11.67	5090	-56.19	20240109	1997	11.67	20241209	5090	-56.19	20240109	1997	11.67	20241209	3.20	N	214680	100	74 억	1633642	N	N	0	N	N
31	20241226	111006	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2235	-15	5	-0.67	516841505	229879	76.24	2250	2290	2225	2925	1575	2250	2248.32	2.21	0	41477	2330	2290	2270	2230	2210	2280	2220	74	675	100	1620	5	1	74009254	1654	-77.07	2.05	12	0.31	-29.00	1091.00	5090	20240109	-56.09	1997	20241209	11.92	5090	-56.09	20240109	1997	11.92	20241209	5090	-56.09	20240109	1997	11.92	20241209	3.20	N	214680	100	74 억	1633642	N	N	0	N	N
32	20241226	101008	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2235	-15	5	-0.67	288803820	128269	42.54	2250	2290	2225	2925	1575	2250	2251.55	2.21	0	16188	2330	2290	2270	2230	2210	2280	2220	74	675	100	1620	5	1	74009254	1654	-77.07	2.05	12	0.17	-29.00	1091.00	5090	20240109	-56.09	1997	20241209	11.92	5090	-56.09	20240109	1997	11.92	20241209	5090	-56.09	20240109	1997	11.92	20241209	3.20	N	214680	100	74 억	1633642	N	N	0	N	N
33	20241226	091009	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2260	10	2	0.44	37807885	16706	5.54	2250	2290	2250	2925	1575	2250	2263.13	2.21	0	2624	2330	2290	2270	2230	2210	2280	2220	74	675	100	1620	5	1	74009254	1673	-77.93	2.07	12	0.02	-29.00	1091.00	5090	20240109	-55.60	1997	20241209	13.17	5090	-55.60	20240109	1997	13.17	20241209	5090	-55.60	20240109	1997	13.17	20241209	3.20	N	214680	100	74 억	1633642	N	N	0	N	N
34	20241224	161007	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2250	-40	5	-1.75	677094430	298252	87.18	2290	2310	2250	2975	1605	2290	2270.22	2.14	0	49657	2336	2312	2276	2252	2216	2325	2265	74	685	100	1640	5	1	74009254	1665	-77.59	2.06	12	0.40	-29.00	1091.00	5090	20240109	-55.80	1997	20241209	12.67	5090	-55.80	20240109	1997	12.67	20241209	5090	-55.80	20240109	1997	12.67	20241209	3.28	N	214680	100	74 억	1583813	N	N	0	N	N
35	20241224	151007	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2260	-30	5	-1.31	617543170	271820	79.45	2290	2310	2250	2975	1605	2290	2271.88	2.14	0	49163	2336	2312	2276	2252	2216	2325	2265	74	685	100	1640	5	1	74009254	1673	-77.93	2.07	12	0.37	-29.00	1091.00	5090	20240109	-55.60	1997	20241209	13.17	5090	-55.60	20240109	1997	13.17	20241209	5090	-55.60	20240109	1997	13.17	20241209	3.28	N	214680	100	74 억	1583813	N	N	0	N	N
36	20241224	141005	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2265	-25	5	-1.09	515954840	226826	66.30	2290	2310	2260	2975	1605	2290	2274.67	2.14	0	46878	2336	2312	2276	2252	2216	2325	2265	74	685	100	1640	5	1	74009254	1676	-78.10	2.08	12	0.31	-29.00	1091.00	5090	20240109	-55.50	1997	20241209	13.42	5090	-55.50	20240109	1997	13.42	20241209	5090	-55.50	20240109	1997	13.42	20241209	3.28	N	214680	100	74 억	1583813	N	N	0	N	N
37	20241224	131006	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2270	-20	5	-0.87	415940845	182702	53.40	2290	2310	2260	2975	1605	2290	2276.61	2.14	0	15132	2336	2312	2276	2252	2216	2325	2265	74	685	100	1640	5	1	74009254	1680	-78.28	2.08	12	0.25	-29.00	1091.00	5090	20240109	-55.40	1997	20241209	13.67	5090	-55.40	20240109	1997	13.67	20241209	5090	-55.40	20240109	1997	13.67	20241209	3.28	N	214680	100	74 억	1583813	N	N	0	N	N
38	20241224	121006	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2270	-20	5	-0.87	327317620	143590	41.97	2290	2310	2265	2975	1605	2290	2279.53	2.14	0	17509	2336	2312	2276	2252	2216	2325	2265	74	685	100	1640	5	1	74009254	1680	-78.28	2.08	12	0.19	-29.00	1091.00	5090	20240109	-55.40	1997	20241209	13.67	5090	-55.40	20240109	1997	13.67	20241209	5090	-55.40	20240109	1997	13.67	20241209	3.28	N	214680	100	74 억	1583813	N	N	0	N	N
39	20241224	111008	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2280	-10	5	-0.44	286033925	125423	36.66	2290	2310	2265	2975	1605	2290	2280.55	2.14	0	16098	2336	2312	2276	2252	2216	2325	2265	74	685	100	1640	5	1	74009254	1687	-78.62	2.09	12	0.17	-29.00	1091.00	5090	20240109	-55.21	1997	20241209	14.17	5090	-55.21	20240109	1997	14.17	20241209	5090	-55.21	20240109	1997	14.17	20241209	3.28	N	214680	100	74 억	1583813	N	N	0	N	N
40	20241224	101006	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2280	-10	5	-0.44	240110535	105208	30.75	2290	2310	2265	2975	1605	2290	2282.25	2.14	0	10327	2336	2312	2276	2252	2216	2325	2265	74	685	100	1640	5	1	74009254	1687	-78.62	2.09	12	0.14	-29.00	1091.00	5090	20240109	-55.21	1997	20241209	14.17	5090	-55.21	20240109	1997	14.17	20241209	5090	-55.21	20240109	1997	14.17	20241209	3.28	N	214680	100	74 억	1583813	N	N	0	N	N
41	20241224	091012	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2305	15	2	0.66	25921900	11272	3.29	2290	2310	2290	2975	1605	2290	2299.67	2.14	0	-1664	2336	2312	2276	2252	2216	2325	2265	74	685	100	1640	5	1	74009254	1706	-79.48	2.11	12	0.02	-29.00	1091.00	5090	20240109	-54.72	1997	20241209	15.42	5090	-54.72	20240109	1997	15.42	20241209	5090	-54.72	20240109	1997	15.42	20241209	3.28	N	214680	100	74 억	1583813	N	N	0	N	N
42	20241223	160958	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2290	70	2	3.15	706167335	310833	54.50	2240	2300	2240	2885	1555	2220	2271.68	2.00	0	102510	2370	2295	2250	2175	2130	2272	2152	74	665	100	1590	5	1	74009254	1695	-78.97	2.10	12	0.42	-29.00	1091.00	5090	20240109	-55.01	1997	20241209	14.67	5090	-55.01	20240109	1997	14.67	20241209	5090	-55.01	20240109	1997	14.67	20241209	3.30	N	214680	100	74 억	1481233	N	N	0	N	N
43	20241223	151003	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2285	65	2	2.93	660386270	290818	50.99	2240	2300	2240	2885	1555	2220	2270.83	2.00	0	103387	2370	2295	2250	2175	2130	2272	2152	74	665	100	1590	5	1	74009254	1691	-78.79	2.09	12	0.39	-29.00	1091.00	5090	20240109	-55.11	1997	20241209	14.42	5090	-55.11	20240109	1997	14.42	20241209	5090	-55.11	20240109	1997	14.42	20241209	3.30	N	214680	100	74 억	1481233	N	N	0	N	N
44	20241223	140958	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2265	45	2	2.03	388660680	171603	30.09	2240	2300	2240	2885	1555	2220	2264.94	2.00	0	79844	2370	2295	2250	2175	2130	2272	2152	74	665	100	1590	5	1	74009254	1676	-78.10	2.08	12	0.23	-29.00	1091.00	5090	20240109	-55.50	1997	20241209	13.42	5090	-55.50	20240109	1997	13.42	20241209	5090	-55.50	20240109	1997	13.42	20241209	3.30	N	214680	100	74 억	1481233	N	N	0	N	N
45	20241223	130958	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2270	50	2	2.25	323358140	142743	25.03	2240	2300	2240	2885	1555	2220	2265.39	2.00	0	54877	2370	2295	2250	2175	2130	2272	2152	74	665	100	1590	5	1	74009254	1680	-78.28	2.08	12	0.19	-29.00	1091.00	5090	20240109	-55.40	1997	20241209	13.67	5090	-55.40	20240109	1997	13.67	20241209	5090	-55.40	20240109	1997	13.67	20241209	3.30	N	214680	100	74 억	1481233	N	N	0	N	N
46	20241223	121000	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2265	45	2	2.03	288007440	127098	22.28	2240	2300	2240	2885	1555	2220	2266.11	2.00	0	49185	2370	2295	2250	2175	2130	2272	2152	74	665	100	1590	5	1	74009254	1676	-78.10	2.08	12	0.17	-29.00	1091.00	5090	20240109	-55.50	1997	20241209	13.42	5090	-55.50	20240109	1997	13.42	20241209	5090	-55.50	20240109	1997	13.42	20241209	3.30	N	214680	100	74 억	1481233	N	N	0	N	N
47	20241223	110958	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2270	50	2	2.25	238978690	105457	18.49	2240	2300	2240	2885	1555	2220	2266.22	2.00	0	42031	2370	2295	2250	2175	2130	2272	2152	74	665	100	1590	5	1	74009254	1680	-78.28	2.08	12	0.14	-29.00	1091.00	5090	20240109	-55.40	1997	20241209	13.67	5090	-55.40	20240109	1997	13.67	20241209	5090	-55.40	20240109	1997	13.67	20241209	3.30	N	214680	100	74 억	1481233	N	N	0	N	N
48	20241223	100952	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2265	45	2	2.03	191948705	84668	14.84	2240	2300	2240	2885	1555	2220	2267.20	2.00	0	31700	2370	2295	2250	2175	2130	2272	2152	74	665	100	1590	5	1	74009254	1676	-78.10	2.08	12	0.11	-29.00	1091.00	5090	20240109	-55.50	1997	20241209	13.42	5090	-55.50	20240109	1997	13.42	20241209	5090	-55.50	20240109	1997	13.42	20241209	3.30	N	214680	100	74 억	1481233	N	N	0	N	N
49	20241223	090957	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2270	50	2	2.25	125557125	55352	9.70	2240	2300	2240	2885	1555	2220	2268.53	2.00	0	31900	2370	2295	2250	2175	2130	2272	2152	74	665	100	1590	5	1	74009254	1680	-78.28	2.08	12	0.07	-29.00	1091.00	5090	20240109	-55.40	1997	20241209	13.67	5090	-55.40	20240109	1997	13.67	20241209	5090	-55.40	20240109	1997	13.67	20241209	3.30	N	214680	100	74 억	1481233	N	N	0	N	N
50	20241220	160952	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2220	-110	5	-4.72	1274557465	566090	184.81	2310	2325	2205	3025	1635	2330	2251.59	1.82	0	132468	2396	2362	2336	2302	2276	2360	2300	74	695	100	1670	5	1	74009254	1643	-76.55	2.03	12	0.76	-29.00	1091.00	5090	20240109	-56.39	1997	20241209	11.17	5090	-56.39	20240109	1997	11.17	20241209	5090	-56.39	20240109	1997	11.17	20241209	3.26	N	214680	100	74 억	1348745	N	N	0	N	N
51	20241220	150956	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2210	-120	5	-5.15	1213698880	538662	175.85	2310	2325	2210	3025	1635	2330	2253.17	1.82	0	130806	2396	2362	2336	2302	2276	2360	2300	74	695	100	1670	5	1	74009254	1636	-76.21	2.03	12	0.73	-29.00	1091.00	5090	20240109	-56.58	1997	20241209	10.67	5090	-56.58	20240109	1997	10.67	20241209	5090	-56.58	20240109	1997	10.67	20241209	3.26	N	214680	100	74 억	1348745	N	N	0	N	N
52	20241220	140954	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2235	-95	5	-4.08	1000498170	442676	144.52	2310	2325	2220	3025	1635	2330	2260.11	1.82	0	120369	2396	2362	2336	2302	2276	2360	2300	74	695	100	1670	5	1	74009254	1654	-77.07	2.05	12	0.60	-29.00	1091.00	5090	20240109	-56.09	1997	20241209	11.92	5090	-56.09	20240109	1997	11.92	20241209	5090	-56.09	20240109	1997	11.92	20241209	3.26	N	214680	100	74 억	1348745	N	N	0	N	N
53	20241220	130953	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2235	-95	5	-4.08	873563515	385764	125.94	2310	2325	2230	3025	1635	2330	2264.50	1.82	0	121970	2396	2362	2336	2302	2276	2360	2300	74	695	100	1670	5	1	74009254	1654	-77.07	2.05	12	0.52	-29.00	1091.00	5090	20240109	-56.09	1997	20241209	11.92	5090	-56.09	20240109	1997	11.92	20241209	5090	-56.09	20240109	1997	11.92	20241209	3.26	N	214680	100	74 억	1348745	N	N	0	N	N
54	20241220	120952	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2250	-80	5	-3.43	779594320	343844	112.25	2310	2325	2240	3025	1635	2330	2267.29	1.82	0	111920	2396	2362	2336	2302	2276	2360	2300	74	695	100	1670	5	1	74009254	1665	-77.59	2.06	12	0.46	-29.00	1091.00	5090	20240109	-55.80	1997	20241209	12.67	5090	-55.80	20240109	1997	12.67	20241209	5090	-55.80	20240109	1997	12.67	20241209	3.26	N	214680	100	74 억	1348745	N	N	0	N	N
55	20241220	110952	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2265	-65	5	-2.79	585069050	257462	84.05	2310	2325	2250	3025	1635	2330	2272.45	1.82	0	81309	2396	2362	2336	2302	2276	2360	2300	74	695	100	1670	5	1	74009254	1676	-78.10	2.08	12	0.35	-29.00	1091.00	5090	20240109	-55.50	1997	20241209	13.42	5090	-55.50	20240109	1997	13.42	20241209	5090	-55.50	20240109	1997	13.42	20241209	3.26	N	214680	100	74 억	1348745	N	N	0	N	N
56	20241220	100953	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2285	-45	5	-1.93	424676175	186661	60.94	2310	2325	2250	3025	1635	2330	2275.12	1.82	0	53599	2396	2362	2336	2302	2276	2360	2300	74	695	100	1670	5	1	74009254	1691	-78.79	2.09	12	0.25	-29.00	1091.00	5090	20240109	-55.11	1997	20241209	14.42	5090	-55.11	20240109	1997	14.42	20241209	5090	-55.11	20240109	1997	14.42	20241209	3.26	N	214680	100	74 억	1348745	N	N	0	N	N
57	20241220	090955	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2285	-45	5	-1.93	95776165	41706	13.62	2310	2325	2280	3025	1635	2330	2296.46	1.82	0	-13206	2396	2362	2336	2302	2276	2360	2300	74	695	100	1670	5	1	74009254	1691	-78.79	2.09	12	0.06	-29.00	1091.00	5090	20240109	-55.11	1997	20241209	14.42	5090	-55.11	20240109	1997	14.42	20241209	5090	-55.11	20240109	1997	14.42	20241209	3.26	N	214680	100	74 억	1348745	N	N	0	N	N
58	20241219	160951	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2330	-80	5	-3.32	712338390	304657	101.10	2330	2370	2310	3130	1690	2410	2338.19	1.78	0	32616	2456	2432	2396	2372	2336	2415	2355	74	720	100	1730	5	1	74009254	1724	-80.34	2.14	12	0.41	-29.00	1091.00	5090	20240109	-54.22	1997	20241209	16.68	5090	-54.22	20240109	1997	16.68	20241209	5090	-54.22	20240109	1997	16.68	20241209	3.26	N	214680	100	74 억	1316170	N	N	0	N	N
59	20241219	150949	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2335	-75	5	-3.11	667716470	285534	94.75	2330	2370	2310	3130	1690	2410	2338.48	1.78	0	31218	2456	2432	2396	2372	2336	2415	2355	74	720	100	1730	5	1	74009254	1728	-80.52	2.14	12	0.39	-29.00	1091.00	5090	20240109	-54.13	1997	20241209	16.93	5090	-54.13	20240109	1997	16.93	20241209	5090	-54.13	20240109	1997	16.93	20241209	3.26	N	214680	100	74 억	1316170	N	N	0	N	N
60	20241219	140951	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2360	-50	5	-2.07	568471550	243225	80.71	2330	2370	2310	3130	1690	2410	2337.22	1.78	0	51367	2456	2432	2396	2372	2336	2415	2355	74	720	100	1730	5	1	74009254	1747	-81.38	2.16	12	0.33	-29.00	1091.00	5090	20240109	-53.63	1997	20241209	18.18	5090	-53.63	20240109	1997	18.18	20241209	5090	-53.63	20240109	1997	18.18	20241209	3.26	N	214680	100	74 억	1316170	N	N	0	N	N
61	20241219	130949	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2360	-50	5	-2.07	519941080	222556	73.85	2330	2370	2310	3130	1690	2410	2336.23	1.78	0	45332	2456	2432	2396	2372	2336	2415	2355	74	720	100	1730	5	1	74009254	1747	-81.38	2.16	12	0.30	-29.00	1091.00	5090	20240109	-53.63	1997	20241209	18.18	5090	-53.63	20240109	1997	18.18	20241209	5090	-53.63	20240109	1997	18.18	20241209	3.26	N	214680	100	74 억	1316170	N	N	0	N	N
62	20241219	120952	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2355	-55	5	-2.28	477760305	204614	67.90	2330	2370	2310	3130	1690	2410	2334.93	1.78	0	45192	2456	2432	2396	2372	2336	2415	2355	74	720	100	1730	5	1	74009254	1743	-81.21	2.16	12	0.28	-29.00	1091.00	5090	20240109	-53.73	1997	20241209	17.93	5090	-53.73	20240109	1997	17.93	20241209	5090	-53.73	20240109	1997	17.93	20241209	3.26	N	214680	100	74 억	1316170	N	N	0	N	N
63	20241219	110948	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2335	-75	5	-3.11	423750555	181598	60.26	2330	2370	2310	3130	1690	2410	2333.45	1.78	0	33969	2456	2432	2396	2372	2336	2415	2355	74	720	100	1730	5	1	74009254	1728	-80.52	2.14	12	0.25	-29.00	1091.00	5090	20240109	-54.13	1997	20241209	16.93	5090	-54.13	20240109	1997	16.93	20241209	5090	-54.13	20240109	1997	16.93	20241209	3.26	N	214680	100	74 억	1316170	N	N	0	N	N
64	20241219	100941	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2360	-50	5	-2.07	305760635	131122	43.51	2330	2370	2310	3130	1690	2410	2331.88	1.78	0	27164	2456	2432	2396	2372	2336	2415	2355	74	720	100	1730	5	1	74009254	1747	-81.38	2.16	12	0.18	-29.00	1091.00	5090	20240109	-53.63	1997	20241209	18.18	5090	-53.63	20240109	1997	18.18	20241209	5090	-53.63	20240109	1997	18.18	20241209	3.26	N	214680	100	74 억	1316170	N	N	0	N	N
65	20241219	090951	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2325	-85	5	-3.53	128859530	55327	18.36	2330	2370	2310	3130	1690	2410	2329.05	1.78	0	4425	2456	2432	2396	2372	2336	2415	2355	74	720	100	1730	5	1	74009254	1721	-80.17	2.13	12	0.07	-29.00	1091.00	5090	20240109	-54.32	1997	20241209	16.42	5090	-54.32	20240109	1997	16.42	20241209	5090	-54.32	20240109	1997	16.42	20241209	3.26	N	214680	100	74 억	1316170	N	N	0	N	N
66	20241218	160945	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2410	-5	5	-0.21	708646475	297186	43.90	2415	2420	2360	3135	1695	2415	2384.42	1.81	0	-26390	2491	2452	2401	2362	2311	2472	2382	74	720	100	1730	5	1	74009254	1784	-83.10	2.21	12	0.40	-29.00	1091.00	5090	20240109	-52.65	1997	20241209	20.68	5090	-52.65	20240109	1997	20.68	20241209	5090	-52.65	20240109	1997	20.68	20241209	3.24	N	214680	100	74 억	1342192	N	N	0	N	N
67	20241218	150949	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2400	-15	5	-0.62	660257510	277086	40.93	2415	2420	2360	3135	1695	2415	2382.74	1.81	0	-29074	2491	2452	2401	2362	2311	2472	2382	74	720	100	1730	5	1	74009254	1776	-82.76	2.20	12	0.37	-29.00	1091.00	5090	20240109	-52.85	1997	20241209	20.18	5090	-52.85	20240109	1997	20.18	20241209	5090	-52.85	20240109	1997	20.18	20241209	3.24	N	214680	100	74 억	1342192	N	N	0	N	N
68	20241218	140947	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2380	-35	5	-1.45	557560240	234213	34.60	2415	2420	2360	3135	1695	2415	2380.42	1.81	0	-47645	2491	2452	2401	2362	2311	2472	2382	74	720	100	1730	5	1	74009254	1761	-82.07	2.18	12	0.32	-29.00	1091.00	5090	20240109	-53.24	1997	20241209	19.18	5090	-53.24	20240109	1997	19.18	20241209	5090	-53.24	20240109	1997	19.18	20241209	3.24	N	214680	100	74 억	1342192	N	N	0	N	N
69	20241218	130949	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2360	-55	5	-2.28	478224255	200789	29.66	2415	2420	2360	3135	1695	2415	2381.56	1.81	0	-64526	2491	2452	2401	2362	2311	2472	2382	74	720	100	1730	5	1	74009254	1747	-81.38	2.16	12	0.27	-29.00	1091.00	5090	20240109	-53.63	1997	20241209	18.18	5090	-53.63	20240109	1997	18.18	20241209	5090	-53.63	20240109	1997	18.18	20241209	3.24	N	214680	100	74 억	1342192	N	N	0	N	N
70	20241218	120941	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2370	-45	5	-1.86	416177920	174561	25.79	2415	2420	2365	3135	1695	2415	2383.96	1.81	0	-50800	2491	2452	2401	2362	2311	2472	2382	74	720	100	1730	5	1	74009254	1754	-81.72	2.17	12	0.24	-29.00	1091.00	5090	20240109	-53.44	1997	20241209	18.68	5090	-53.44	20240109	1997	18.68	20241209	5090	-53.44	20240109	1997	18.68	20241209	3.24	N	214680	100	74 억	1342192	N	N	0	N	N
71	20241218	110948	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2375	-40	5	-1.66	381400700	159916	23.62	2415	2420	2370	3135	1695	2415	2384.82	1.81	0	-46553	2491	2452	2401	2362	2311	2472	2382	74	720	100	1730	5	1	74009254	1758	-81.90	2.18	12	0.22	-29.00	1091.00	5090	20240109	-53.34	1997	20241209	18.93	5090	-53.34	20240109	1997	18.93	20241209	5090	-53.34	20240109	1997	18.93	20241209	3.24	N	214680	100	74 억	1342192	N	N	0	N	N
72	20241218	100948	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2375	-40	5	-1.66	264670240	110818	16.37	2415	2420	2370	3135	1695	2415	2388.09	1.81	0	-32728	2491	2452	2401	2362	2311	2472	2382	74	720	100	1730	5	1	74009254	1758	-81.90	2.18	12	0.15	-29.00	1091.00	5090	20240109	-53.34	1997	20241209	18.93	5090	-53.34	20240109	1997	18.93	20241209	5090	-53.34	20240109	1997	18.93	20241209	3.24	N	214680	100	74 억	1342192	N	N	0	N	N
73	20241218	090951	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2415	0	3	0.00	61731740	25591	3.78	2415	2420	2395	3135	1695	2415	2412.13	1.81	0	-13055	2491	2452	2401	2362	2311	2472	2382	74	720	100	1730	5	1	74009254	1787	-83.28	2.21	12	0.03	-29.00	1091.00	5090	20240109	-52.55	1997	20241209	20.93	5090	-52.55	20240109	1997	20.93	20241209	5090	-52.55	20240109	1997	20.93	20241209	3.24	N	214680	100	74 억	1342192	N	N	0	N	N
74	20241217	160944	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2415	45	2	1.90	1618365940	675333	186.28	2370	2440	2350	3080	1660	2370	2396.36	1.83	0	-10218	2453	2411	2378	2336	2303	2395	2320	74	710	100	1700	5	1	74009254	1787	-83.28	2.21	12	0.91	-29.00	1091.00	5090	20240109	-52.55	1997	20241209	20.93	5090	-52.55	20240109	1997	20.93	20241209	5090	-52.55	20240109	1997	20.93	20241209	3.20	N	214680	100	74 억	1352778	N	N	0	N	N
75	20241217	150948	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2410	40	2	1.69	1506721890	629075	173.52	2370	2440	2350	3080	1660	2370	2395.14	1.83	0	-6813	2453	2411	2378	2336	2303	2395	2320	74	710	100	1700	5	1	74009254	1784	-83.10	2.21	12	0.85	-29.00	1091.00	5090	20240109	-52.65	1997	20241209	20.68	5090	-52.65	20240109	1997	20.68	20241209	5090	-52.65	20240109	1997	20.68	20241209	3.20	N	214680	100	74 억	1352778	N	N	0	N	N
76	20241217	140939	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2400	30	2	1.27	1317118835	550260	151.78	2370	2440	2350	3080	1660	2370	2393.63	1.83	0	-5769	2453	2411	2378	2336	2303	2395	2320	74	710	100	1700	5	1	74009254	1776	-82.76	2.20	12	0.74	-29.00	1091.00	5090	20240109	-52.85	1997	20241209	20.18	5090	-52.85	20240109	1997	20.18	20241209	5090	-52.85	20240109	1997	20.18	20241209	3.20	N	214680	100	74 억	1352778	N	N	0	N	N
77	20241217	130935	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2370	0	3	0.00	1076323450	449831	124.08	2370	2440	2350	3080	1660	2370	2392.73	1.83	0	-38801	2453	2411	2378	2336	2303	2395	2320	74	710	100	1700	5	1	74009254	1754	-81.72	2.17	12	0.61	-29.00	1091.00	5090	20240109	-53.44	1997	20241209	18.68	5090	-53.44	20240109	1997	18.68	20241209	5090	-53.44	20240109	1997	18.68	20241209	3.20	N	214680	100	74 억	1352778	N	N	0	N	N
78	20241217	120917	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2355	-15	5	-0.63	932943975	389007	107.30	2370	2440	2355	3080	1660	2370	2398.27	1.83	0	-65053	2453	2411	2378	2336	2303	2395	2320	74	710	100	1700	5	1	74009254	1743	-81.21	2.16	12	0.53	-29.00	1091.00	5090	20240109	-53.73	1997	20241209	17.93	5090	-53.73	20240109	1997	17.93	20241209	5090	-53.73	20240109	1997	17.93	20241209	3.20	N	214680	100	74 억	1352778	N	N	0	N	N
79	20241217	110923	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2395	25	2	1.05	830935920	346092	95.46	2370	2440	2355	3080	1660	2370	2400.91	1.83	0	-63322	2453	2411	2378	2336	2303	2395	2320	74	710	100	1700	5	1	74009254	1773	-82.59	2.20	12	0.47	-29.00	1091.00	5090	20240109	-52.95	1997	20241209	19.93	5090	-52.95	20240109	1997	19.93	20241209	5090	-52.95	20240109	1997	19.93	20241209	3.20	N	214680	100	74 억	1352778	N	N	0	N	N
80	20241217	100935	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2360	-10	5	-0.42	364294115	152949	42.19	2370	2420	2355	3080	1660	2370	2381.80	1.83	0	-18135	2453	2411	2378	2336	2303	2395	2320	74	710	100	1700	5	1	74009254	1747	-81.38	2.16	12	0.21	-29.00	1091.00	5090	20240109	-53.63	1997	20241209	18.18	5090	-53.63	20240109	1997	18.18	20241209	5090	-53.63	20240109	1997	18.18	20241209	3.20	N	214680	100	74 억	1352778	N	N	0	N	N
81	20241217	090945	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2360	-10	5	-0.42	84878105	35824	9.88	2370	2395	2360	3080	1660	2370	2369.31	1.83	0	-3992	2453	2411	2378	2336	2303	2395	2320	74	710	100	1700	5	1	74009254	1747	-81.38	2.16	12	0.05	-29.00	1091.00	5090	20240109	-53.63	1997	20241209	18.18	5090	-53.63	20240109	1997	18.18	20241209	5090	-53.63	20240109	1997	18.18	20241209	3.20	N	214680	100	74 억	1352778	N	N	0	N	N
82	20241216	160936	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2370	-20	5	-0.84	856739890	359150	88.99	2420	2420	2345	3105	1675	2390	2385.52	1.87	0	-28988	2446	2417	2361	2332	2276	2432	2347	74	715	100	1720	5	1	74009254	1754	-81.72	2.17	12	0.49	-29.00	1091.00	5090	20240109	-53.44	1997	20241209	18.68	5090	-53.44	20240109	1997	18.68	20241209	5090	-53.44	20240109	1997	18.68	20241209	3.16	N	214680	100	74 억	1381766	N	N	587	N	N
83	20241216	150946	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2355	-35	5	-1.46	830038420	347868	86.19	2420	2420	2345	3105	1675	2390	2386.07	1.87	0	-31615	2446	2417	2361	2332	2276	2432	2347	74	715	100	1720	5	1	74009254	1743	-81.21	2.16	12	0.47	-29.00	1091.00	5090	20240109	-53.73	1997	20241209	17.93	5090	-53.73	20240109	1997	17.93	20241209	5090	-53.73	20240109	1997	17.93	20241209	3.16	N	214680	100	74 억	1381766	N	N	587	N	N
84	20241216	140944	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2365	-25	5	-1.05	722695990	302299	74.90	2420	2420	2360	3105	1675	2390	2390.67	1.87	0	-23677	2446	2417	2361	2332	2276	2432	2347	74	715	100	1720	5	1	74009254	1750	-81.55	2.17	12	0.41	-29.00	1091.00	5090	20240109	-53.54	1997	20241209	18.43	5090	-53.54	20240109	1997	18.43	20241209	5090	-53.54	20240109	1997	18.43	20241209	3.16	N	214680	100	74 억	1381766	N	N	587	N	N
85	20241216	130946	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2385	-5	5	-0.21	637424040	266338	65.99	2420	2420	2370	3105	1675	2390	2393.29	1.87	0	-9026	2446	2417	2361	2332	2276	2432	2347	74	715	100	1720	5	1	74009254	1765	-82.24	2.19	12	0.36	-29.00	1091.00	5090	20240109	-53.14	1997	20241209	19.43	5090	-53.14	20240109	1997	19.43	20241209	5090	-53.14	20240109	1997	19.43	20241209	3.16	N	214680	100	74 억	1381766	N	N	587	N	N
86	20241216	120945	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2390	0	3	0.00	576640180	240785	59.66	2420	2420	2370	3105	1675	2390	2394.83	1.87	0	-8797	2446	2417	2361	2332	2276	2432	2347	74	715	100	1720	5	1	74009254	1769	-82.41	2.19	12	0.33	-29.00	1091.00	5090	20240109	-53.05	1997	20241209	19.68	5090	-53.05	20240109	1997	19.68	20241209	5090	-53.05	20240109	1997	19.68	20241209	3.16	N	214680	100	74 억	1381766	N	N	587	N	N
87	20241216	110944	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2390	0	3	0.00	531927155	221999	55.00	2420	2420	2370	3105	1675	2390	2396.08	1.87	0	-14135	2446	2417	2361	2332	2276	2432	2347	74	715	100	1720	5	1	74009254	1769	-82.41	2.19	12	0.30	-29.00	1091.00	5090	20240109	-53.05	1997	20241209	19.68	5090	-53.05	20240109	1997	19.68	20241209	5090	-53.05	20240109	1997	19.68	20241209	3.16	N	214680	100	74 억	1381766	N	N	587	N	N
88	20241216	100944	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2390	0	3	0.00	430234545	179258	44.41	2420	2420	2380	3105	1675	2390	2400.09	1.87	0	-17938	2446	2417	2361	2332	2276	2432	2347	74	715	100	1720	5	1	74009254	1769	-82.41	2.19	12	0.24	-29.00	1091.00	5090	20240109	-53.05	1997	20241209	19.68	5090	-53.05	20240109	1997	19.68	20241209	5090	-53.05	20240109	1997	19.68	20241209	3.16	N	214680	100	74 억	1381766	N	N	587	N	N
89	20241216	090944	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2400	10	2	0.42	183180460	76236	18.89	2420	2420	2390	3105	1675	2390	2402.81	1.87	0	-10371	2446	2417	2361	2332	2276	2432	2347	74	715	100	1720	5	1	74009254	1776	-82.76	2.20	12	0.10	-29.00	1091.00	5090	20240109	-52.85	1997	20241209	20.18	5090	-52.85	20240109	1997	20.18	20241209	5090	-52.85	20240109	1997	20.18	20241209	3.16	N	214680	100	74 억	1381766	N	N	587	N	N
90	20241213	160937	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2390	30	2	1.27	943986755	400487	70.45	2360	2390	2305	3065	1655	2360	2357.04	1.89	0	-13102	2466	2412	2346	2292	2226	2380	2260	74	705	100	1690	5	1	74009254	1769	-82.41	2.19	12	0.54	-29.00	1091.00	5090	20240109	-53.05	1997	20241209	19.68	5090	-53.05	20240109	1997	19.68	20241209	5090	-53.05	20240109	1997	19.68	20241209	3.13	N	214680	100	74 억	1397541	N	N	587	N	N
91	20241213	150943	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2390	30	2	1.27	811820655	345092	60.71	2360	2390	2305	3065	1655	2360	2352.47	1.89	0	-5550	2466	2412	2346	2292	2226	2380	2260	74	705	100	1690	5	1	74009254	1769	-82.41	2.19	12	0.47	-29.00	1091.00	5090	20240109	-53.05	1997	20241209	19.68	5090	-53.05	20240109	1997	19.68	20241209	5090	-53.05	20240109	1997	19.68	20241209	3.13	N	214680	100	74 억	1397541	N	N	18	N	N
92	20241213	140942	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2370	10	2	0.42	680191435	289753	50.97	2360	2380	2305	3065	1655	2360	2347.47	1.89	0	11221	2466	2412	2346	2292	2226	2380	2260	74	705	100	1690	5	1	74009254	1754	-81.72	2.17	12	0.39	-29.00	1091.00	5090	20240109	-53.44	1997	20241209	18.68	5090	-53.44	20240109	1997	18.68	20241209	5090	-53.44	20240109	1997	18.68	20241209	3.13	N	214680	100	74 억	1397541	N	N	18	N	N
93	20241213	130943	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2370	10	2	0.42	579786280	247363	43.52	2360	2375	2305	3065	1655	2360	2343.85	1.89	0	9399	2466	2412	2346	2292	2226	2380	2260	74	705	100	1690	5	1	74009254	1754	-81.72	2.17	12	0.33	-29.00	1091.00	5090	20240109	-53.44	1997	20241209	18.68	5090	-53.44	20240109	1997	18.68	20241209	5090	-53.44	20240109	1997	18.68	20241209	3.13	N	214680	100	74 억	1397541	N	N	18	N	N
94	20241213	120943	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2365	5	2	0.21	505148765	215802	37.96	2360	2375	2305	3065	1655	2360	2340.77	1.89	0	11604	2466	2412	2346	2292	2226	2380	2260	74	705	100	1690	5	1	74009254	1750	-81.55	2.17	12	0.29	-29.00	1091.00	5090	20240109	-53.54	1997	20241209	18.43	5090	-53.54	20240109	1997	18.43	20241209	5090	-53.54	20240109	1997	18.43	20241209	3.13	N	214680	100	74 억	1397541	N	N	18	N	N
95	20241213	110941	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2350	-10	5	-0.42	428393670	183320	32.25	2360	2365	2305	3065	1655	2360	2336.82	1.89	0	13249	2466	2412	2346	2292	2226	2380	2260	74	705	100	1690	5	1	74009254	1739	-81.03	2.15	12	0.25	-29.00	1091.00	5090	20240109	-53.83	1997	20241209	17.68	5090	-53.83	20240109	1997	17.68	20241209	5090	-53.83	20240109	1997	17.68	20241209	3.13	N	214680	100	74 억	1397541	N	N	18	N	N
96	20241213	100932	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2330	-30	5	-1.27	337631160	144561	25.43	2360	2365	2305	3065	1655	2360	2335.51	1.89	0	5318	2466	2412	2346	2292	2226	2380	2260	74	705	100	1690	5	1	74009254	1724	-80.34	2.14	12	0.20	-29.00	1091.00	5090	20240109	-54.22	1997	20241209	16.68	5090	-54.22	20240109	1997	16.68	20241209	5090	-54.22	20240109	1997	16.68	20241209	3.13	N	214680	100	74 억	1397541	N	N	18	N	N
97	20241213	090943	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2335	-25	5	-1.06	123260580	52459	9.23	2360	2365	2315	3065	1655	2360	2349.59	1.89	0	-501	2466	2412	2346	2292	2226	2380	2260	74	705	100	1690	5	1	74009254	1728	-80.52	2.14	12	0.07	-29.00	1091.00	5090	20240109	-54.13	1997	20241209	16.93	5090	-54.13	20240109	1997	16.93	20241209	5090	-54.13	20240109	1997	16.93	20241209	3.13	N	214680	100	74 억	1397541	N	N	18	N	N
98	20241212	160942	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2360	10	2	0.43	1313829325	561278	74.98	2400	2400	2280	3055	1645	2350	2340.70	1.94	0	-39662	2470	2410	2305	2245	2140	2440	2275	74	705	100	1690	5	1	74009254	1747	-81.38	2.16	12	0.76	-29.00	1091.00	5090	20240109	-53.63	1997	20241209	18.18	5090	-53.63	20240109	1997	18.18	20241209	5090	-53.63	20240109	1997	18.18	20241209	3.37	N	214680	100	74 억	1438015	N	N	18	N	N
99	20241212	150936	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2350	0	3	0.00	1209974680	517247	69.10	2400	2400	2280	3055	1645	2350	2339.26	1.94	0	-38565	2470	2410	2305	2245	2140	2440	2275	74	705	100	1690	5	1	74009254	1739	-81.03	2.15	12	0.70	-29.00	1091.00	5090	20240109	-53.83	1997	20241209	17.68	5090	-53.83	20240109	1997	17.68	20241209	5090	-53.83	20240109	1997	17.68	20241209	3.37	N	214680	100	74 억	1438015	N	N	0	N	N
100	20241212	140934	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2345	-5	5	-0.21	1075729135	460096	61.47	2400	2400	2280	3055	1645	2350	2338.05	1.94	0	-44433	2470	2410	2305	2245	2140	2440	2275	74	705	100	1690	5	1	74009254	1736	-80.86	2.15	12	0.62	-29.00	1091.00	5090	20240109	-53.93	1997	20241209	17.43	5090	-53.93	20240109	1997	17.43	20241209	5090	-53.93	20240109	1997	17.43	20241209	3.37	N	214680	100	74 억	1438015	N	N	0	N	N
101	20241212	130922	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2335	-15	5	-0.64	1058210130	452592	60.46	2400	2400	2280	3055	1645	2350	2338.11	1.94	0	-42831	2470	2410	2305	2245	2140	2440	2275	74	705	100	1690	5	1	74009254	1728	-80.52	2.14	12	0.61	-29.00	1091.00	5090	20240109	-54.13	1997	20241209	16.93	5090	-54.13	20240109	1997	16.93	20241209	5090	-54.13	20240109	1997	16.93	20241209	3.37	N	214680	100	74 억	1438015	N	N	0	N	N
102	20241212	120918	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2310	-40	5	-1.70	930449085	397860	53.15	2400	2400	2280	3055	1645	2350	2338.63	1.94	0	-30038	2470	2410	2305	2245	2140	2440	2275	74	705	100	1690	5	1	74009254	1710	-79.66	2.12	12	0.54	-29.00	1091.00	5090	20240109	-54.62	1997	20241209	15.67	5090	-54.62	20240109	1997	15.67	20241209	5090	-54.62	20240109	1997	15.67	20241209	3.37	N	214680	100	74 억	1438015	N	N	0	N	N
103	20241212	110929	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2350	0	3	0.00	818266200	349545	46.70	2400	2400	2280	3055	1645	2350	2340.95	1.94	0	-17948	2470	2410	2305	2245	2140	2440	2275	74	705	100	1690	5	1	74009254	1739	-81.03	2.15	12	0.47	-29.00	1091.00	5090	20240109	-53.83	1997	20241209	17.68	5090	-53.83	20240109	1997	17.68	20241209	5090	-53.83	20240109	1997	17.68	20241209	3.37	N	214680	100	74 억	1438015	N	N	0	N	N
104	20241212	100927	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2330	-20	5	-0.85	685863710	292814	39.12	2400	2400	2280	3055	1645	2350	2342.32	1.94	0	2120	2470	2410	2305	2245	2140	2440	2275	74	705	100	1690	5	1	74009254	1724	-80.34	2.14	12	0.40	-29.00	1091.00	5090	20240109	-54.22	1997	20241209	16.68	5090	-54.22	20240109	1997	16.68	20241209	5090	-54.22	20240109	1997	16.68	20241209	3.37	N	214680	100	74 억	1438015	N	N	0	N	N
105	20241212	090935	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2340	-10	5	-0.43	329926690	140340	18.75	2400	2400	2280	3055	1645	2350	2350.91	1.94	0	29901	2470	2410	2305	2245	2140	2440	2275	74	705	100	1690	5	1	74009254	1732	-80.69	2.14	12	0.19	-29.00	1091.00	5090	20240109	-54.03	1997	20241209	17.18	5090	-54.03	20240109	1997	17.18	20241209	5090	-54.03	20240109	1997	17.18	20241209	3.37	N	214680	100	74 억	1438015	N	N	0	N	N
106	20241211	160928	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2350	155	2	7.06	1716683220	743703	79.05	2210	2365	2200	2850	1540	2195	2308.28	1.85	0	67251	2327	2261	2129	2063	1931	2294	2096	74	655	100	1580	5	1	74009254	1739	-81.03	2.15	12	1.00	-29.00	1091.00	5090	20240109	-53.83	1997	20241209	17.68	5090	-53.83	20240109	1997	17.68	20241209	5090	-53.83	20240109	1997	17.68	20241209	3.50	N	214680	100	74 억	1370649	N	N	111	N	N
107	20241211	150917	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2355	160	2	7.29	1667782500	722900	76.84	2210	2365	2200	2850	1540	2195	2307.07	1.85	0	59392	2327	2261	2129	2063	1931	2294	2096	74	655	100	1580	5	1	74009254	1743	-81.21	2.16	12	0.98	-29.00	1091.00	5090	20240109	-53.73	1997	20241209	17.93	5090	-53.73	20240109	1997	17.93	20241209	5090	-53.73	20240109	1997	17.93	20241209	3.50	N	214680	100	74 억	1370649	N	N	111	N	N
108	20241211	140935	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2320	125	2	5.69	1401280510	609337	64.77	2210	2340	2200	2850	1540	2195	2299.68	1.85	0	55294	2327	2261	2129	2063	1931	2294	2096	74	655	100	1580	5	1	74009254	1717	-80.00	2.13	12	0.82	-29.00	1091.00	5090	20240109	-54.42	1997	20241209	16.17	5090	-54.42	20240109	1997	16.17	20241209	5090	-54.42	20240109	1997	16.17	20241209	3.50	N	214680	100	74 억	1370649	N	N	111	N	N
109	20241211	130937	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2335	140	2	6.38	1312980225	571367	60.73	2210	2340	2200	2850	1540	2195	2297.96	1.85	0	42619	2327	2261	2129	2063	1931	2294	2096	74	655	100	1580	5	1	74009254	1728	-80.52	2.14	12	0.77	-29.00	1091.00	5090	20240109	-54.13	1997	20241209	16.93	5090	-54.13	20240109	1997	16.93	20241209	5090	-54.13	20240109	1997	16.93	20241209	3.50	N	214680	100	74 억	1370649	N	N	111	N	N
110	20241211	120938	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2325	130	2	5.92	1207066130	525931	55.90	2210	2340	2200	2850	1540	2195	2295.10	1.85	0	44986	2327	2261	2129	2063	1931	2294	2096	74	655	100	1580	5	1	74009254	1721	-80.17	2.13	12	0.71	-29.00	1091.00	5090	20240109	-54.32	1997	20241209	16.42	5090	-54.32	20240109	1997	16.42	20241209	5090	-54.32	20240109	1997	16.42	20241209	3.50	N	214680	100	74 억	1370649	N	N	111	N	N
111	20241211	110934	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2320	125	2	5.69	1116046975	486672	51.73	2210	2340	2200	2850	1540	2195	2293.22	1.85	0	38335	2327	2261	2129	2063	1931	2294	2096	74	655	100	1580	5	1	74009254	1717	-80.00	2.13	12	0.66	-29.00	1091.00	5090	20240109	-54.42	1997	20241209	16.17	5090	-54.42	20240109	1997	16.17	20241209	5090	-54.42	20240109	1997	16.17	20241209	3.50	N	214680	100	74 억	1370649	N	N	111	N	N
112	20241211	100936	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2320	125	2	5.69	929405350	406317	43.19	2210	2325	2200	2850	1540	2195	2287.39	1.85	0	39284	2327	2261	2129	2063	1931	2294	2096	74	655	100	1580	5	1	74009254	1717	-80.00	2.13	12	0.55	-29.00	1091.00	5090	20240109	-54.42	1997	20241209	16.17	5090	-54.42	20240109	1997	16.17	20241209	5090	-54.42	20240109	1997	16.17	20241209	3.50	N	214680	100	74 억	1370649	N	N	111	N	N
113	20241211	090941	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2285	90	2	4.10	244091810	108603	11.54	2210	2290	2200	2850	1540	2195	2247.56	1.85	0	35379	2327	2261	2129	2063	1931	2294	2096	74	655	100	1580	5	1	74009254	1691	-78.79	2.09	12	0.15	-29.00	1091.00	5090	20240109	-55.11	1997	20241209	14.42	5090	-55.11	20240109	1997	14.42	20241209	5090	-55.11	20240109	1997	14.42	20241209	3.50	N	214680	100	74 억	1370649	N	N	111	N	N
114	20241210	160927	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	2195	198	2	9.91	1963692494	931846	58.64	1997	2195	1997	2595	1398	1997	2107.29	1.38	0	352046	2227	2111	2054	1938	1881	2083	1910	74	598	100	1430	5	1	74009254	1625	-75.69	2.01	12	1.26	-29.00	1091.00	5090	20240109	-56.88	1997	20241210	9.91	5090	-56.88	20240109	1997	9.91	20241210	5090	-56.88	20240109	1997	9.91	20241210	3.61	N	214680	100	74 억	1018154	N	N	111	N	N
115	20241210	150930	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	2180	183	2	9.16	1886629724	896598	56.43	1997	2185	1997	2595	1398	1997	2104.23	1.38	0	345445	2227	2111	2054	1938	1881	2083	1910	74	598	100	1430	5	1	74009254	1613	-75.17	2.00	12	1.21	-29.00	1091.00	5090	20240109	-57.17	1997	20241210	9.16	5090	-57.17	20240109	1997	9.16	20241210	5090	-57.17	20240109	1997	9.16	20241210	3.61	N	214680	100	74 억	1018154	N	N	31	N	N
116	20241210	140929	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	2180	183	2	9.16	1772442244	844025	53.12	1997	2185	1997	2595	1398	1997	2100.01	1.38	0	315267	2227	2111	2054	1938	1881	2083	1910	74	598	100	1430	5	1	74009254	1613	-75.17	2.00	12	1.14	-29.00	1091.00	5090	20240109	-57.17	1997	20241210	9.16	5090	-57.17	20240109	1997	9.16	20241210	5090	-57.17	20240109	1997	9.16	20241210	3.61	N	214680	100	74 억	1018154	N	N	31	N	N
117	20241210	130930	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	2150	153	2	7.66	1501520199	718458	45.21	1997	2155	1997	2595	1398	1997	2089.95	1.38	0	317631	2227	2111	2054	1938	1881	2083	1910	74	598	100	1430	5	1	74009254	1591	-74.14	1.97	12	0.97	-29.00	1091.00	5090	20240109	-57.76	1997	20241210	7.66	5090	-57.76	20240109	1997	7.66	20241210	5090	-57.76	20240109	1997	7.66	20241210	3.61	N	214680	100	74 억	1018154	N	N	31	N	N
118	20241210	120929	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	2130	133	2	6.66	1301997094	624804	39.32	1997	2155	1997	2595	1398	1997	2083.88	1.38	0	294724	2227	2111	2054	1938	1881	2083	1910	74	598	100	1430	5	1	74009254	1576	-73.45	1.95	12	0.84	-29.00	1091.00	5090	20240109	-58.15	1997	20241210	6.66	5090	-58.15	20240109	1997	6.66	20241210	5090	-58.15	20240109	1997	6.66	20241210	3.61	N	214680	100	74 억	1018154	N	N	31	N	N
119	20241210	110928	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	2140	143	2	7.16	1152177904	554705	34.91	1997	2155	1997	2595	1398	1997	2077.13	1.38	0	266992	2227	2111	2054	1938	1881	2083	1910	74	598	100	1430	5	1	74009254	1584	-73.79	1.96	12	0.75	-29.00	1091.00	5090	20240109	-57.96	1997	20241210	7.16	5090	-57.96	20240109	1997	7.16	20241210	5090	-57.96	20240109	1997	7.16	20241210	3.61	N	214680	100	74 억	1018154	N	N	31	N	N
120	20241210	100929	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	2120	123	2	6.16	913899079	442976	27.88	1997	2130	1997	2595	1398	1997	2063.12	1.38	0	217621	2227	2111	2054	1938	1881	2083	1910	74	598	100	1430	5	1	74009254	1569	-73.10	1.94	12	0.60	-29.00	1091.00	5090	20240109	-58.35	1997	20241210	6.16	5090	-58.35	20240109	1997	6.16	20241210	5090	-58.35	20240109	1997	6.16	20241210	3.61	N	214680	100	74 억	1018154	N	N	31	N	N
121	20241210	090935	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	2060	63	2	3.15	292286019	143818	9.05	1997	2065	1997	2595	1398	1997	2032.38	1.38	0	88858	2227	2111	2054	1938	1881	2083	1910	74	598	100	1430	5	1	74009254	1525	-71.03	1.89	12	0.19	-29.00	1091.00	5090	20240109	-59.53	1997	20241210	3.15	5090	-59.53	20240109	1997	3.15	20241210	5090	-59.53	20240109	1997	3.15	20241210	3.61	N	214680	100	74 억	1018154	N	N	31	N	N
122	20241209	160926	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	1997	-198	5	-9.02	3192098842	1571949	151.32	2115	2170	1997	2850	1540	2195	2030.74	1.07	0	226351	2318	2256	2173	2111	2028	2215	2070	74	655	100	1580	1	1	74009254	1478	-68.86	1.83	12	2.12	-29.00	1091.00	5090	20240109	-60.77	1997	20241209	0.00	5090	-60.77	20240109	1997	0.00	20241209	5090	-60.77	20240109	1997	0.00	20241209	3.66	N	214680	100	74 억	789483	N	N	31	N	N
123	20241209	150927	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	2020	-175	5	-7.97	2977128203	1464864	141.02	2115	2170	1997	2850	1540	2195	2032.36	1.07	0	200682	2318	2256	2173	2111	2028	2215	2070	74	655	100	1580	5	1	74009254	1495	-69.66	1.85	12	1.98	-29.00	1091.00	5090	20240109	-60.31	1997	20241209	1.15	5090	-60.31	20240109	1997	1.15	20241209	5090	-60.31	20240109	1997	1.15	20241209	3.66	N	214680	100	74 억	789483	N	N	45	N	N
124	20241209	140928	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	2005	-190	5	-8.66	2502369260	1228391	118.25	2115	2170	2000	2850	1540	2195	2037.11	1.07	0	176472	2318	2256	2173	2111	2028	2215	2070	74	655	100	1580	5	1	74009254	1484	-69.14	1.84	12	1.66	-29.00	1091.00	5090	20240109	-60.61	2000	20241209	0.25	5090	-60.61	20240109	2000	0.25	20241209	5090	-60.61	20240109	2000	0.25	20241209	3.66	N	214680	100	74 억	789483	N	N	45	N	N
125	20241209	130930	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	2015	-180	5	-8.20	2128710485	1042444	100.35	2115	2170	2005	2850	1540	2195	2042.04	1.07	0	133014	2318	2256	2173	2111	2028	2215	2070	74	655	100	1580	5	1	74009254	1491	-69.48	1.85	12	1.41	-29.00	1091.00	5090	20240109	-60.41	2005	20241209	0.50	5090	-60.41	20240109	2005	0.50	20241209	5090	-60.41	20240109	2005	0.50	20241209	3.66	N	214680	100	74 억	789483	N	N	45	N	N
126	20241209	120927	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	2030	-165	5	-7.52	1869511685	914310	88.02	2115	2170	2005	2850	1540	2195	2044.72	1.07	0	128996	2318	2256	2173	2111	2028	2215	2070	74	655	100	1580	5	1	74009254	1502	-70.00	1.86	12	1.24	-29.00	1091.00	5090	20240109	-60.12	2005	20241209	1.25	5090	-60.12	20240109	2005	1.25	20241209	5090	-60.12	20240109	2005	1.25	20241209	3.66	N	214680	100	74 억	789483	N	N	45	N	N
127	20241209	110928	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	2030	-165	5	-7.52	1515364885	739281	71.17	2115	2170	2015	2850	1540	2195	2049.78	1.07	0	76181	2318	2256	2173	2111	2028	2215	2070	74	655	100	1580	5	1	74009254	1502	-70.00	1.86	12	1.00	-29.00	1091.00	5090	20240109	-60.12	2015	20241209	0.74	5090	-60.12	20240109	2015	0.74	20241209	5090	-60.12	20240109	2015	0.74	20241209	3.66	N	214680	100	74 억	789483	N	N	45	N	N
128	20241209	100925	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	2040	-155	5	-7.06	1052981680	511215	49.21	2115	2170	2020	2850	1540	2195	2059.76	1.07	0	-12754	2318	2256	2173	2111	2028	2215	2070	74	655	100	1580	5	1	74009254	1510	-70.34	1.87	12	0.69	-29.00	1091.00	5090	20240109	-59.92	2020	20241209	0.99	5090	-59.92	20240109	2020	0.99	20241209	5090	-59.92	20240109	2020	0.99	20241209	3.66	N	214680	100	74 억	789483	N	N	45	N	N
129	20241209	090921	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	2105	-90	5	-4.10	187433830	89650	8.63	2115	2170	2060	2850	1540	2195	2090.72	1.07	0	4496	2318	2256	2173	2111	2028	2215	2070	74	655	100	1580	5	1	74009254	1558	-72.59	1.93	12	0.12	-29.00	1091.00	5090	20240109	-58.64	2060	20241209	2.18	5090	-58.64	20240109	2060	2.18	20241209	5090	-58.64	20240109	2060	2.18	20241209	3.66	N	214680	100	74 억	789483	N	N	45	N	N
130	20241206	160918	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	2195	-35	5	-1.57	2226691805	1030967	113.43	2200	2235	2090	2895	1565	2230	2159.80	0.79	0	207218	2370	2300	2250	2180	2130	2275	2155	74	665	100	1600	5	1	74009254	1625	-75.69	2.01	12	1.39	-29.00	1091.00	5090	20240109	-56.88	2090	20241206	5.02	5090	-56.88	20240109	2090	5.02	20241206	5090	-56.88	20240109	2090	5.02	20241206	3.68	N	214680	100	74 억	582257	N	N	45	N	N
131	20241206	150923	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	2195	-35	5	-1.57	2138632885	990683	109.00	2200	2235	2090	2895	1565	2230	2158.75	0.79	0	187731	2370	2300	2250	2180	2130	2275	2155	74	665	100	1600	5	1	74009254	1625	-75.69	2.01	12	1.34	-29.00	1091.00	5090	20240109	-56.88	2090	20241206	5.02	5090	-56.88	20240109	2090	5.02	20241206	5090	-56.88	20240109	2090	5.02	20241206	3.68	N	214680	100	74 억	582257	N	N	0	N	N
132	20241206	140920	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	2170	-60	5	-2.69	1774765260	824331	90.70	2200	2235	2090	2895	1565	2230	2152.98	0.79	0	130620	2370	2300	2250	2180	2130	2275	2155	74	665	100	1600	5	1	74009254	1606	-74.83	1.99	12	1.11	-29.00	1091.00	5090	20240109	-57.37	2090	20241206	3.83	5090	-57.37	20240109	2090	3.83	20241206	5090	-57.37	20240109	2090	3.83	20241206	3.68	N	214680	100	74 억	582257	N	N	0	N	N
133	20241206	130921	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	2155	-75	5	-3.36	1651480840	767391	84.43	2200	2235	2090	2895	1565	2230	2152.07	0.79	0	120757	2370	2300	2250	2180	2130	2275	2155	74	665	100	1600	5	1	74009254	1595	-74.31	1.98	12	1.04	-29.00	1091.00	5090	20240109	-57.66	2090	20241206	3.11	5090	-57.66	20240109	2090	3.11	20241206	5090	-57.66	20240109	2090	3.11	20241206	3.68	N	214680	100	74 억	582257	N	N	0	N	N
134	20241206	120916	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	2155	-75	5	-3.36	1499761185	696924	76.68	2200	2235	2090	2895	1565	2230	2151.97	0.79	0	112738	2370	2300	2250	2180	2130	2275	2155	74	665	100	1600	5	1	74009254	1595	-74.31	1.98	12	0.94	-29.00	1091.00	5090	20240109	-57.66	2090	20241206	3.11	5090	-57.66	20240109	2090	3.11	20241206	5090	-57.66	20240109	2090	3.11	20241206	3.68	N	214680	100	74 억	582257	N	N	0	N	N
135	20241206	110912	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	2130	-100	5	-4.48	1331359025	618752	68.08	2200	2235	2090	2895	1565	2230	2151.68	0.79	0	110912	2370	2300	2250	2180	2130	2275	2155	74	665	100	1600	5	1	74009254	1576	-73.45	1.95	12	0.84	-29.00	1091.00	5090	20240109	-58.15	2090	20241206	1.91	5090	-58.15	20240109	2090	1.91	20241206	5090	-58.15	20240109	2090	1.91	20241206	3.68	N	214680	100	74 억	582257	N	N	0	N	N
136	20241206	100913	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	2160	-70	5	-3.14	550030220	251855	27.71	2200	2235	2155	2895	1565	2230	2183.92	0.79	0	20475	2370	2300	2250	2180	2130	2275	2155	74	665	100	1600	5	1	74009254	1599	-74.48	1.98	12	0.34	-29.00	1091.00	5090	20240109	-57.56	2155	20241206	0.23	5090	-57.56	20240109	2155	0.23	20241206	5090	-57.56	20240109	2155	0.23	20241206	3.68	N	214680	100	74 억	582257	N	N	0	N	N
137	20241206	090920	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	2210	-20	5	-0.90	107993160	48925	5.38	2200	2235	2200	2895	1565	2230	2207.32	0.79	0	8392	2370	2300	2250	2180	2130	2275	2155	74	665	100	1600	5	1	74009254	1636	-76.21	2.03	12	0.07	-29.00	1091.00	5090	20240109	-56.58	2200	20241206	0.45	5090	-56.58	20240109	2200	0.45	20241206	5090	-56.58	20240109	2200	0.45	20241206	3.68	N	214680	100	74 억	582257	N	N	0	N	N
138	20241205	160902	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	2230	-65	5	-2.83	1991991670	884027	99.16	2315	2320	2200	2980	1610	2295	2253.02	0.64	0	106176	2431	2362	2321	2252	2211	2342	2232	74	685	100	1650	5	1	74009254	1650	-76.90	2.04	12	1.19	-29.00	1091.00	5090	20240109	-56.19	2200	20241205	1.36	5090	-56.19	20240109	2200	1.36	20241205	5090	-56.19	20240109	2200	1.36	20241205	3.81	N	214680	100	74 억	475338	N	N	32	N	N
139	20241205	150908	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	2240	-55	5	-2.40	1792601080	794694	89.14	2315	2320	2200	2980	1610	2295	2255.31	0.64	0	72471	2431	2362	2321	2252	2211	2342	2232	74	685	100	1650	5	1	74009254	1658	-77.24	2.05	12	1.07	-29.00	1091.00	5090	20240109	-55.99	2200	20241205	1.82	5090	-55.99	20240109	2200	1.82	20241205	5090	-55.99	20240109	2200	1.82	20241205	3.81	N	214680	100	74 억	475338	N	N	32	N	N
140	20241205	140854	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	2270	-25	5	-1.09	1331227385	589013	66.07	2315	2320	2200	2980	1610	2295	2259.61	0.64	0	20993	2431	2362	2321	2252	2211	2342	2232	74	685	100	1650	5	1	74009254	1680	-78.28	2.08	12	0.80	-29.00	1091.00	5090	20240109	-55.40	2200	20241205	3.18	5090	-55.40	20240109	2200	3.18	20241205	5090	-55.40	20240109	2200	3.18	20241205	3.81	N	214680	100	74 억	475338	N	N	32	N	N
141	20241205	130904	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	2265	-30	5	-1.31	1142344840	505990	56.75	2315	2320	2200	2980	1610	2295	2257.04	0.64	0	-33788	2431	2362	2321	2252	2211	2342	2232	74	685	100	1650	5	1	74009254	1676	-78.10	2.08	12	0.68	-29.00	1091.00	5090	20240109	-55.50	2200	20241205	2.95	5090	-55.50	20240109	2200	2.95	20241205	5090	-55.50	20240109	2200	2.95	20241205	3.81	N	214680	100	74 억	475338	N	N	32	N	N
142	20241205	120904	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	2295	0	3	0.00	1047341930	464238	52.07	2315	2320	2200	2980	1610	2295	2255.36	0.64	0	-34201	2431	2362	2321	2252	2211	2342	2232	74	685	100	1650	5	1	74009254	1699	-79.14	2.10	12	0.63	-29.00	1091.00	5090	20240109	-54.91	2200	20241205	4.32	5090	-54.91	20240109	2200	4.32	20241205	5090	-54.91	20240109	2200	4.32	20241205	3.81	N	214680	100	74 억	475338	N	N	32	N	N
143	20241205	110902	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	2270	-25	5	-1.09	924788075	410709	46.07	2315	2320	2200	2980	1610	2295	2250.82	0.64	0	-50869	2431	2362	2321	2252	2211	2342	2232	74	685	100	1650	5	1	74009254	1680	-78.28	2.08	12	0.55	-29.00	1091.00	5090	20240109	-55.40	2200	20241205	3.18	5090	-55.40	20240109	2200	3.18	20241205	5090	-55.40	20240109	2200	3.18	20241205	3.81	N	214680	100	74 억	475338	N	N	32	N	N
144	20241205	100900	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	2270	-25	5	-1.09	827785405	367942	41.27	2315	2320	2200	2980	1610	2295	2248.76	0.64	0	-41252	2431	2362	2321	2252	2211	2342	2232	74	685	100	1650	5	1	74009254	1680	-78.28	2.08	12	0.50	-29.00	1091.00	5090	20240109	-55.40	2200	20241205	3.18	5090	-55.40	20240109	2200	3.18	20241205	5090	-55.40	20240109	2200	3.18	20241205	3.81	N	214680	100	74 억	475338	N	N	32	N	N
145	20241205	090907	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2265	-30	5	-1.31	190444210	83311	9.34	2315	2320	2265	2980	1610	2295	2284.97	0.64	0	-27649	2431	2362	2321	2252	2211	2342	2232	74	685	100	1650	5	1	74009254	1676	-78.10	2.08	12	0.11	-29.00	1091.00	5090	20240109	-55.50	2250	20241202	0.67	5090	-55.50	20240109	2250	0.67	20241202	5090	-55.50	20240109	2250	0.67	20241202	3.81	N	214680	100	74 억	475338	N	N	32	N	N
146	20241204	160848	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2295	-80	5	-3.37	2019996710	871339	17.79	2320	2390	2280	3085	1665	2375	2318.22	0.58	0	43331	2701	2537	2406	2242	2111	2620	2325	74	710	100	1710	5	1	74009254	1699	-79.14	2.10	12	1.18	-29.00	1091.00	5090	20240109	-54.91	2250	20241202	2.00	5090	-54.91	20240109	2250	2.00	20241202	5090	-54.91	20240109	2250	2.00	20241202	3.91	N	214680	100	74 억	432579	N	N	32	N	N
147	20241204	150848	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2295	-80	5	-3.37	1940417990	836693	17.08	2320	2390	2280	3085	1665	2375	2319.06	0.58	0	35940	2701	2537	2406	2242	2111	2620	2325	74	710	100	1710	5	1	74009254	1699	-79.14	2.10	12	1.13	-29.00	1091.00	5090	20240109	-54.91	2250	20241202	2.00	5090	-54.91	20240109	2250	2.00	20241202	5090	-54.91	20240109	2250	2.00	20241202	3.91	N	214680	100	74 억	432579	N	N	45	N	N
148	20241204	140850	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2300	-75	5	-3.16	1666036230	717182	14.64	2320	2390	2280	3085	1665	2375	2322.93	0.58	0	8562	2701	2537	2406	2242	2111	2620	2325	74	710	100	1710	5	1	74009254	1702	-79.31	2.11	12	0.97	-29.00	1091.00	5090	20240109	-54.81	2250	20241202	2.22	5090	-54.81	20240109	2250	2.22	20241202	5090	-54.81	20240109	2250	2.22	20241202	3.91	N	214680	100	74 억	432579	N	N	45	N	N
149	20241204	130843	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2340	-35	5	-1.47	1495469465	643313	13.13	2320	2390	2280	3085	1665	2375	2324.52	0.58	0	42324	2701	2537	2406	2242	2111	2620	2325	74	710	100	1710	5	1	74009254	1732	-80.69	2.14	12	0.87	-29.00	1091.00	5090	20240109	-54.03	2250	20241202	4.00	5090	-54.03	20240109	2250	4.00	20241202	5090	-54.03	20240109	2250	4.00	20241202	3.91	N	214680	100	74 억	432579	N	N	45	N	N
150	20241204	120838	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2305	-70	5	-2.95	1377783470	592719	12.10	2320	2390	2280	3085	1665	2375	2324.39	0.58	0	12345	2701	2537	2406	2242	2111	2620	2325	74	710	100	1710	5	1	74009254	1706	-79.48	2.11	12	0.80	-29.00	1091.00	5090	20240109	-54.72	2250	20241202	2.44	5090	-54.72	20240109	2250	2.44	20241202	5090	-54.72	20240109	2250	2.44	20241202	3.91	N	214680	100	74 억	432579	N	N	45	N	N
151	20241204	110831	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2320	-55	5	-2.32	1224307685	525898	10.74	2320	2390	2280	3085	1665	2375	2327.90	0.58	0	25533	2701	2537	2406	2242	2111	2620	2325	74	710	100	1710	5	1	74009254	1717	-80.00	2.13	12	0.71	-29.00	1091.00	5090	20240109	-54.42	2250	20241202	3.11	5090	-54.42	20240109	2250	3.11	20241202	5090	-54.42	20240109	2250	3.11	20241202	3.91	N	214680	100	74 억	432579	N	N	45	N	N
152	20241204	100835	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2345	-30	5	-1.26	966001500	415016	8.47	2320	2390	2280	3085	1665	2375	2327.46	0.58	0	13980	2701	2537	2406	2242	2111	2620	2325	74	710	100	1710	5	1	74009254	1736	-80.86	2.15	12	0.56	-29.00	1091.00	5090	20240109	-53.93	2250	20241202	4.22	5090	-53.93	20240109	2250	4.22	20241202	5090	-53.93	20240109	2250	4.22	20241202	3.91	N	214680	100	74 억	432579	N	N	45	N	N
153	20241204	090853	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2380	5	2	0.21	315939185	135711	2.77	2320	2390	2300	3085	1665	2375	2327.52	0.58	0	13768	2701	2537	2406	2242	2111	2620	2325	74	710	100	1710	5	1	74009254	1761	-82.07	2.18	12	0.18	-29.00	1091.00	5090	20240109	-53.24	2250	20241202	5.78	5090	-53.24	20240109	2250	5.78	20241202	5090	-53.24	20240109	2250	5.78	20241202	3.91	N	214680	100	74 억	432579	N	N	45	N	N
154	20241203	160926	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2375	75	2	3.26	11980916150	4869736	419.92	2275	2570	2275	2990	1610	2300	2460.32	0.57	0	10510	2520	2410	2330	2220	2140	2370	2180	74	690	100	1650	5	1	74009254	1758	-81.90	2.18	12	6.58	-29.00	1091.00	5090	20240109	-53.34	2250	20241202	5.56	5090	-53.34	20240109	2250	5.56	20241202	5090	-53.34	20240109	2250	5.56	20241202	3.99	N	214680	100	74 억	422467	N	N	45	N	N
155	20241203	151001	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2395	95	2	4.13	11769480270	4780850	412.26	2275	2570	2275	2990	1610	2300	2461.82	0.57	0	-6976	2520	2410	2330	2220	2140	2370	2180	74	690	100	1650	5	1	74009254	1773	-82.59	2.20	12	6.46	-29.00	1091.00	5090	20240109	-52.95	2250	20241202	6.44	5090	-52.95	20240109	2250	6.44	20241202	5090	-52.95	20240109	2250	6.44	20241202	3.99	N	214680	100	74 억	422467	N	N	9	N	N
156	20241203	140942	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2395	95	2	4.13	11310473450	4588748	395.69	2275	2570	2275	2990	1610	2300	2464.85	0.57	0	-43583	2520	2410	2330	2220	2140	2370	2180	74	690	100	1650	5	1	74009254	1773	-82.59	2.20	12	6.20	-29.00	1091.00	5090	20240109	-52.95	2250	20241202	6.44	5090	-52.95	20240109	2250	6.44	20241202	5090	-52.95	20240109	2250	6.44	20241202	3.99	N	214680	100	74 억	422467	N	N	9	N	N
157	20241203	130944	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2330	30	2	1.30	1116696185	481860	41.55	2275	2360	2275	2990	1610	2300	2317.50	0.57	0	120818	2520	2410	2330	2220	2140	2370	2180	74	690	100	1650	5	1	74009254	1724	-80.34	2.14	12	0.65	-29.00	1091.00	5090	20240109	-54.22	2250	20241202	3.56	5090	-54.22	20240109	2250	3.56	20241202	5090	-54.22	20240109	2250	3.56	20241202	3.99	N	214680	100	74 억	422467	N	N	9	N	N
158	20241203	120955	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2325	25	2	1.09	1029660010	444461	38.33	2275	2360	2275	2990	1610	2300	2316.68	0.57	0	101870	2520	2410	2330	2220	2140	2370	2180	74	690	100	1650	5	1	74009254	1721	-80.17	2.13	12	0.60	-29.00	1091.00	5090	20240109	-54.32	2250	20241202	3.33	5090	-54.32	20240109	2250	3.33	20241202	5090	-54.32	20240109	2250	3.33	20241202	3.99	N	214680	100	74 억	422467	N	N	9	N	N
159	20241203	110938	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2315	15	2	0.65	914185870	394602	34.03	2275	2360	2275	2990	1610	2300	2316.76	0.57	0	80993	2520	2410	2330	2220	2140	2370	2180	74	690	100	1650	5	1	74009254	1713	-79.83	2.12	12	0.53	-29.00	1091.00	5090	20240109	-54.52	2250	20241202	2.89	5090	-54.52	20240109	2250	2.89	20241202	5090	-54.52	20240109	2250	2.89	20241202	3.99	N	214680	100	74 억	422467	N	N	9	N	N
160	20241203	100922	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2300	0	3	0.00	747462600	322351	27.80	2275	2360	2275	2990	1610	2300	2318.83	0.57	0	67231	2520	2410	2330	2220	2140	2370	2180	74	690	100	1650	5	1	74009254	1702	-79.31	2.11	12	0.44	-29.00	1091.00	5090	20240109	-54.81	2250	20241202	2.22	5090	-54.81	20240109	2250	2.22	20241202	5090	-54.81	20240109	2250	2.22	20241202	3.99	N	214680	100	74 억	422467	N	N	9	N	N
161	20241203	090913	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2350	50	2	2.17	368116235	158712	13.69	2275	2360	2275	2990	1610	2300	2319.49	0.57	0	66380	2520	2410	2330	2220	2140	2370	2180	74	690	100	1650	5	1	74009254	1739	-81.03	2.15	12	0.21	-29.00	1091.00	5090	20240109	-53.83	2250	20241202	4.44	5090	-53.83	20240109	2250	4.44	20241202	5090	-53.83	20240109	2250	4.44	20241202	3.99	N	214680	100	74 억	422467	N	N	9	N	N
162	20241202	160900	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	2300	-100	5	-4.17	2648433760	1144174	124.61	2405	2440	2250	3120	1680	2400	2314.77	0.34	0	168519	2560	2480	2435	2355	2310	2457	2332	74	720	100	1720	5	1	74009254	1702	-79.31	2.11	12	1.55	-29.00	1091.00	5090	20240109	-54.81	2250	20241202	2.22	5090	-54.81	20240109	2250	2.22	20241202	5090	-54.81	20240109	2250	2.22	20241202	4.02	N	214680	100	74 억	253601	N	N	9	N	N
163	20241202	151007	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	2310	-90	5	-3.75	2537272545	1095924	119.35	2405	2440	2250	3120	1680	2400	2315.19	0.34	0	157785	2560	2480	2435	2355	2310	2457	2332	74	720	100	1720	5	1	74009254	1710	-79.66	2.12	12	1.48	-29.00	1091.00	5090	20240109	-54.62	2250	20241202	2.67	5090	-54.62	20240109	2250	2.67	20241202	5090	-54.62	20240109	2250	2.67	20241202	4.02	N	214680	100	74 억	253601	N	N	0	N	N
164	20241202	140929	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	2315	-85	5	-3.54	2328693345	1005654	109.52	2405	2440	2250	3120	1680	2400	2315.60	0.34	0	134086	2560	2480	2435	2355	2310	2457	2332	74	720	100	1720	5	1	74009254	1713	-79.83	2.12	12	1.36	-29.00	1091.00	5090	20240109	-54.52	2250	20241202	2.89	5090	-54.52	20240109	2250	2.89	20241202	5090	-54.52	20240109	2250	2.89	20241202	4.02	N	214680	100	74 억	253601	N	N	0	N	N
165	20241202	130911	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	2275	-125	5	-5.21	2036540265	878392	95.66	2405	2440	2250	3120	1680	2400	2318.49	0.34	0	140292	2560	2480	2435	2355	2310	2457	2332	74	720	100	1720	5	1	74009254	1684	-78.45	2.09	12	1.19	-29.00	1091.00	5090	20240109	-55.30	2250	20241202	1.11	5090	-55.30	20240109	2250	1.11	20241202	5090	-55.30	20240109	2250	1.11	20241202	4.02	N	214680	100	74 억	253601	N	N	0	N	N
166	20241202	120930	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	2295	-105	5	-4.38	1482999595	634781	69.13	2405	2440	2290	3120	1680	2400	2336.24	0.34	0	81476	2560	2480	2435	2355	2310	2457	2332	74	720	100	1720	5	1	74009254	1699	-79.14	2.10	12	0.86	-29.00	1091.00	5090	20240109	-54.91	2290	20241202	0.22	5090	-54.91	20240109	2290	0.22	20241202	5090	-54.91	20240109	2290	0.22	20241202	4.02	N	214680	100	74 억	253601	N	N	0	N	N
167	20241202	110839	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	2320	-80	5	-3.33	1075791795	458074	49.89	2405	2440	2300	3120	1680	2400	2348.51	0.34	0	35766	2560	2480	2435	2355	2310	2457	2332	74	720	100	1720	5	1	74009254	1717	-80.00	2.13	12	0.62	-29.00	1091.00	5090	20240109	-54.42	2300	20241202	0.87	5090	-54.42	20240109	2300	0.87	20241202	5090	-54.42	20240109	2300	0.87	20241202	4.02	N	214680	100	74 억	253601	N	N	0	N	N
168	20241202	100853	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	2325	-75	5	-3.12	727319780	307663	33.51	2405	2440	2315	3120	1680	2400	2364.01	0.34	0	19951	2560	2480	2435	2355	2310	2457	2332	74	720	100	1720	5	1	74009254	1721	-80.17	2.13	12	0.42	-29.00	1091.00	5090	20240109	-54.32	2315	20241202	0.43	5090	-54.32	20240109	2315	0.43	20241202	5090	-54.32	20240109	2315	0.43	20241202	4.02	N	214680	100	74 억	253601	N	N	0	N	N
169	20241202	090848	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2415	15	2	0.62	99550995	41183	4.49	2405	2440	2405	3120	1680	2400	2417.28	0.34	0	13666	2560	2480	2435	2355	2310	2457	2332	74	720	100	1720	5	1	74009254	1787	-83.28	2.21	12	0.06	-29.00	1091.00	5090	20240109	-52.55	2390	20241129	1.05	5090	-52.55	20240109	2390	1.05	20241129	5090	-52.55	20240109	2390	1.05	20241129	4.02	N	214680	100	74 억	253601	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History