KissMeData/149980/price/prices-20241201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

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	investmentCareful	shortOverheated
2	20241231	160927	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6300	270	2	4.48	283936300	45654	58.71	5900	6380	5900	7830	4230	6030	6218.92	0.62	1624	1781	6276	6152	5966	5842	5656	6215	5905	19	1800	100	4340	10	1	18594363	1171	14.25	1.36	12	0.25	442.00	4641.00	11250	20240626	-44.00	5300	20241209	18.87	11250	-44.00	20240626	5300	18.87	20241209	11250	-44.00	20240626	5300	18.87	20241209	3.09	N	149980	100	18 억	116084	N	N	N	N
3	20241231	150914	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6300	270	2	4.48	283936300	45654	58.71	5900	6380	5900	7830	4230	6030	6218.92	0.62	1624	1781	6276	6152	5966	5842	5656	6215	5905	19	1800	100	4340	10	1	18594363	1171	14.25	1.36	12	0.25	442.00	4641.00	11250	20240626	-44.00	5300	20241209	18.87	11250	-44.00	20240626	5300	18.87	20241209	11250	-44.00	20240626	5300	18.87	20241209	3.09	N	149980	100	18 억	116084	N	N	N	N
4	20241231	140925	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6300	270	2	4.48	283936300	45654	58.71	5900	6380	5900	7830	4230	6030	6218.92	0.62	1624	1781	6276	6152	5966	5842	5656	6215	5905	19	1800	100	4340	10	1	18594363	1171	14.25	1.36	12	0.25	442.00	4641.00	11250	20240626	-44.00	5300	20241209	18.87	11250	-44.00	20240626	5300	18.87	20241209	11250	-44.00	20240626	5300	18.87	20241209	3.09	N	149980	100	18 억	116084	N	N	N	N
5	20241231	130926	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6300	270	2	4.48	283936300	45654	58.71	5900	6380	5900	7830	4230	6030	6218.92	0.62	1624	1781	6276	6152	5966	5842	5656	6215	5905	19	1800	100	4340	10	1	18594363	1171	14.25	1.36	12	0.25	442.00	4641.00	11250	20240626	-44.00	5300	20241209	18.87	11250	-44.00	20240626	5300	18.87	20241209	11250	-44.00	20240626	5300	18.87	20241209	3.09	N	149980	100	18 억	116084	N	N	N	N
6	20241231	120925	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6300	270	2	4.48	283936300	45654	58.71	5900	6380	5900	7830	4230	6030	6218.92	0.62	1624	1781	6276	6152	5966	5842	5656	6215	5905	19	1800	100	4340	10	1	18594363	1171	14.25	1.36	12	0.25	442.00	4641.00	11250	20240626	-44.00	5300	20241209	18.87	11250	-44.00	20240626	5300	18.87	20241209	11250	-44.00	20240626	5300	18.87	20241209	3.09	N	149980	100	18 억	116084	N	N	N	N
7	20241231	110924	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6300	270	2	4.48	283936300	45654	58.71	5900	6380	5900	7830	4230	6030	6218.92	0.62	1624	1781	6276	6152	5966	5842	5656	6215	5905	19	1800	100	4340	10	1	18594363	1171	14.25	1.36	12	0.25	442.00	4641.00	11250	20240626	-44.00	5300	20241209	18.87	11250	-44.00	20240626	5300	18.87	20241209	11250	-44.00	20240626	5300	18.87	20241209	3.09	N	149980	100	18 억	116084	N	N	N	N
8	20241231	100918	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6300	270	2	4.48	283936300	45654	58.71	5900	6380	5900	7830	4230	6030	6218.92	0.62	1624	1781	6276	6152	5966	5842	5656	6215	5905	19	1800	100	4340	10	1	18594363	1171	14.25	1.36	12	0.25	442.00	4641.00	11250	20240626	-44.00	5300	20241209	18.87	11250	-44.00	20240626	5300	18.87	20241209	11250	-44.00	20240626	5300	18.87	20241209	3.09	N	149980	100	18 억	116084	N	N	N	N
9	20241231	090924	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6300	270	2	4.48	283936300	45654	58.71	5900	6380	5900	7830	4230	6030	6218.92	0.62	1624	1781	6276	6152	5966	5842	5656	6215	5905	19	1800	100	4340	10	1	18594363	1171	14.25	1.36	12	0.25	442.00	4641.00	11250	20240626	-44.00	5300	20241209	18.87	11250	-44.00	20240626	5300	18.87	20241209	11250	-44.00	20240626	5300	18.87	20241209	3.09	N	149980	100	18 억	116084	N	N	N	N
10	20241230	160920	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6300	270	2	4.48	283608010	45602	58.64	5900	6380	5900	7830	4230	6030	6218.92	0.62	0	1781	6276	6152	5966	5842	5656	6215	5905	19	1800	100	4340	10	1	18594363	1171	14.25	1.36	12	0.25	442.00	4641.00	11250	20240626	-44.00	5300	20241209	18.87	11250	-44.00	20240626	5300	18.87	20241209	11250	-44.00	20240626	5300	18.87	20241209	3.09	N	149980	100	18 억	114460	N	N	N	N
11	20241230	150924	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6360	330	2	5.47	274518990	44157	56.78	5900	6380	5900	7830	4230	6030	6216.88	0.62	0	1868	6276	6152	5966	5842	5656	6215	5905	19	1800	100	4340	10	1	18594363	1183	14.39	1.37	12	0.24	442.00	4641.00	11250	20240626	-43.47	5300	20241209	20.00	11250	-43.47	20240626	5300	20.00	20241209	11250	-43.47	20240626	5300	20.00	20241209	3.09	N	149980	100	18 억	114460	N	N	N	N
12	20241230	140923	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6230	200	2	3.32	158673110	25822	33.21	5900	6230	5900	7830	4230	6030	6144.88	0.62	0	5427	6276	6152	5966	5842	5656	6215	5905	19	1800	100	4340	10	1	18594363	1158	14.10	1.34	12	0.14	442.00	4641.00	11250	20240626	-44.62	5300	20241209	17.55	11250	-44.62	20240626	5300	17.55	20241209	11250	-44.62	20240626	5300	17.55	20241209	3.09	N	149980	100	18 억	114460	N	N	N	N
13	20241230	130924	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6170	140	2	2.32	132299660	21563	27.73	5900	6220	5900	7830	4230	6030	6135.49	0.62	0	3354	6276	6152	5966	5842	5656	6215	5905	19	1800	100	4340	10	1	18594363	1147	13.96	1.33	12	0.12	442.00	4641.00	11250	20240626	-45.16	5300	20241209	16.42	11250	-45.16	20240626	5300	16.42	20241209	11250	-45.16	20240626	5300	16.42	20241209	3.09	N	149980	100	18 억	114460	N	N	N	N
14	20241230	120921	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6160	130	2	2.16	129226320	21065	27.09	5900	6220	5900	7830	4230	6030	6134.65	0.62	0	3102	6276	6152	5966	5842	5656	6215	5905	19	1800	100	4340	10	1	18594363	1145	13.94	1.33	12	0.11	442.00	4641.00	11250	20240626	-45.24	5300	20241209	16.23	11250	-45.24	20240626	5300	16.23	20241209	11250	-45.24	20240626	5300	16.23	20241209	3.09	N	149980	100	18 억	114460	N	N	N	N
15	20241230	110923	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6140	110	2	1.82	72727360	11895	15.30	5900	6180	5900	7830	4230	6030	6114.11	0.62	0	2089	6276	6152	5966	5842	5656	6215	5905	19	1800	100	4340	10	1	18594363	1142	13.89	1.32	12	0.06	442.00	4641.00	11250	20240626	-45.42	5300	20241209	15.85	11250	-45.42	20240626	5300	15.85	20241209	11250	-45.42	20240626	5300	15.85	20241209	3.09	N	149980	100	18 억	114460	N	N	N	N
16	20241230	100922	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6140	110	2	1.82	63688950	10421	13.40	5900	6180	5900	7830	4230	6030	6111.60	0.62	0	2565	6276	6152	5966	5842	5656	6215	5905	19	1800	100	4340	10	1	18594363	1142	13.89	1.32	12	0.06	442.00	4641.00	11250	20240626	-45.42	5300	20241209	15.85	11250	-45.42	20240626	5300	15.85	20241209	11250	-45.42	20240626	5300	15.85	20241209	3.09	N	149980	100	18 억	114460	N	N	N	N
17	20241230	090924	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6160	130	2	2.16	40737350	6684	8.60	5900	6180	5900	7830	4230	6030	6094.76	0.62	0	1077	6276	6152	5966	5842	5656	6215	5905	19	1800	100	4340	10	1	18594363	1145	13.94	1.33	12	0.04	442.00	4641.00	11250	20240626	-45.24	5300	20241209	16.23	11250	-45.24	20240626	5300	16.23	20241209	11250	-45.24	20240626	5300	16.23	20241209	3.09	N	149980	100	18 억	114460	N	N	N	N
18	20241227	160919	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6030	120	2	2.03	455315320	76648	93.00	6000	6090	5780	7680	4140	5910	5940.34	0.66	0	-7867	6516	6212	6056	5752	5596	6135	5675	19	1770	100	4250	10	1	18594363	1121	13.64	1.30	12	0.41	442.00	4641.00	11250	20240626	-46.40	5300	20241209	13.77	11250	-46.40	20240626	5300	13.77	20241209	11250	-46.40	20240626	5300	13.77	20241209	3.08	N	149980	100	18 억	121948	N	N	N	N
19	20241227	150918	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6060	150	2	2.54	442076400	74434	90.31	6000	6090	5780	7680	4140	5910	5939.17	0.66	0	-7856	6516	6212	6056	5752	5596	6135	5675	19	1770	100	4250	10	1	18594363	1127	13.71	1.31	12	0.40	442.00	4641.00	11250	20240626	-46.13	5300	20241209	14.34	11250	-46.13	20240626	5300	14.34	20241209	11250	-46.13	20240626	5300	14.34	20241209	3.08	N	149980	100	18 억	121948	N	N	N	N
20	20241227	140920	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5910	0	3	0.00	332442110	56145	68.12	6000	6040	5780	7680	4140	5910	5921.13	0.66	0	-9523	6516	6212	6056	5752	5596	6135	5675	19	1770	100	4250	10	1	18594363	1099	13.37	1.27	12	0.30	442.00	4641.00	11250	20240626	-47.47	5300	20241209	11.51	11250	-47.47	20240626	5300	11.51	20241209	11250	-47.47	20240626	5300	11.51	20241209	3.08	N	149980	100	18 억	121948	N	N	N	N
21	20241227	130919	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5900	-10	5	-0.17	223529180	37700	45.74	6000	6040	5790	7680	4140	5910	5929.16	0.66	0	-12092	6516	6212	6056	5752	5596	6135	5675	19	1770	100	4250	10	1	18594363	1097	13.35	1.27	12	0.20	442.00	4641.00	11250	20240626	-47.56	5300	20241209	11.32	11250	-47.56	20240626	5300	11.32	20241209	11250	-47.56	20240626	5300	11.32	20241209	3.08	N	149980	100	18 억	121948	N	N	N	N
22	20241227	120920	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5870	-40	5	-0.68	181525270	30541	37.06	6000	6040	5830	7680	4140	5910	5943.66	0.66	0	-11563	6516	6212	6056	5752	5596	6135	5675	19	1770	100	4250	10	1	18594363	1091	13.28	1.26	12	0.16	442.00	4641.00	11250	20240626	-47.82	5300	20241209	10.75	11250	-47.82	20240626	5300	10.75	20241209	11250	-47.82	20240626	5300	10.75	20241209	3.08	N	149980	100	18 억	121948	N	N	N	N
23	20241227	110917	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5940	30	2	0.51	133974870	22479	27.27	6000	6040	5880	7680	4140	5910	5960.00	0.66	0	-6542	6516	6212	6056	5752	5596	6135	5675	19	1770	100	4250	10	1	18594363	1105	13.44	1.28	12	0.12	442.00	4641.00	11250	20240626	-47.20	5300	20241209	12.08	11250	-47.20	20240626	5300	12.08	20241209	11250	-47.20	20240626	5300	12.08	20241209	3.08	N	149980	100	18 억	121948	N	N	N	N
24	20241227	100916	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5980	70	2	1.18	104854690	17587	21.34	6000	6040	5880	7680	4140	5910	5962.06	0.66	0	-5560	6516	6212	6056	5752	5596	6135	5675	19	1770	100	4250	10	1	18594363	1112	13.53	1.29	12	0.09	442.00	4641.00	11250	20240626	-46.84	5300	20241209	12.83	11250	-46.84	20240626	5300	12.83	20241209	11250	-46.84	20240626	5300	12.83	20241209	3.08	N	149980	100	18 억	121948	N	N	N	N
25	20241227	090921	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5950	40	2	0.68	35993330	6041	7.33	6000	6010	5880	7680	4140	5910	5958.17	0.66	0	-4185	6516	6212	6056	5752	5596	6135	5675	19	1770	100	4250	10	1	18594363	1106	13.46	1.28	12	0.03	442.00	4641.00	11250	20240626	-47.11	5300	20241209	12.26	11250	-47.11	20240626	5300	12.26	20241209	11250	-47.11	20240626	5300	12.26	20241209	3.08	N	149980	100	18 억	121948	N	N	N	N
26	20241226	160913	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5910	-390	5	-6.19	483566360	79777	145.85	6350	6360	5900	8190	4410	6300	6062.85	0.66	0	-921	6826	6562	6336	6072	5846	6450	5960	19	1890	100	4530	10	1	18594363	1099	13.37	1.27	12	0.43	442.00	4641.00	11250	20240626	-47.47	5300	20241209	11.51	11250	-47.47	20240626	5300	11.51	20241209	11250	-47.47	20240626	5300	11.51	20241209	3.09	N	149980	100	18 억	122864	N	N	N	N
27	20241226	150910	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5990	-310	5	-4.92	433881590	71376	130.49	6350	6360	5910	8190	4410	6300	6078.82	0.66	0	-890	6826	6562	6336	6072	5846	6450	5960	19	1890	100	4530	10	1	18594363	1114	13.55	1.29	12	0.38	442.00	4641.00	11250	20240626	-46.76	5300	20241209	13.02	11250	-46.76	20240626	5300	13.02	20241209	11250	-46.76	20240626	5300	13.02	20241209	3.09	N	149980	100	18 억	122864	N	N	N	N
28	20241226	140910	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6060	-240	5	-3.81	290612360	47445	86.74	6350	6360	6050	8190	4410	6300	6125.25	0.66	0	-3215	6826	6562	6336	6072	5846	6450	5960	19	1890	100	4530	10	1	18594363	1127	13.71	1.31	12	0.26	442.00	4641.00	11250	20240626	-46.13	5300	20241209	14.34	11250	-46.13	20240626	5300	14.34	20241209	11250	-46.13	20240626	5300	14.34	20241209	3.09	N	149980	100	18 억	122864	N	N	N	N
29	20241226	130911	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6120	-180	5	-2.86	258168830	42119	77.00	6350	6360	6050	8190	4410	6300	6129.51	0.66	0	-1039	6826	6562	6336	6072	5846	6450	5960	19	1890	100	4530	10	1	18594363	1138	13.85	1.32	12	0.23	442.00	4641.00	11250	20240626	-45.60	5300	20241209	15.47	11250	-45.60	20240626	5300	15.47	20241209	11250	-45.60	20240626	5300	15.47	20241209	3.09	N	149980	100	18 억	122864	N	N	N	N
30	20241226	120909	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6100	-200	5	-3.17	227769590	37141	67.90	6350	6360	6050	8190	4410	6300	6132.56	0.66	0	-411	6826	6562	6336	6072	5846	6450	5960	19	1890	100	4530	10	1	18594363	1134	13.80	1.31	12	0.20	442.00	4641.00	11250	20240626	-45.78	5300	20241209	15.09	11250	-45.78	20240626	5300	15.09	20241209	11250	-45.78	20240626	5300	15.09	20241209	3.09	N	149980	100	18 억	122864	N	N	N	N
31	20241226	110909	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6100	-200	5	-3.17	208832670	34037	62.23	6350	6360	6050	8190	4410	6300	6135.46	0.66	0	63	6826	6562	6336	6072	5846	6450	5960	19	1890	100	4530	10	1	18594363	1134	13.80	1.31	12	0.18	442.00	4641.00	11250	20240626	-45.78	5300	20241209	15.09	11250	-45.78	20240626	5300	15.09	20241209	11250	-45.78	20240626	5300	15.09	20241209	3.09	N	149980	100	18 억	122864	N	N	N	N
32	20241226	100911	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6130	-170	5	-2.70	160650500	26119	47.75	6350	6360	6080	8190	4410	6300	6150.71	0.66	0	1367	6826	6562	6336	6072	5846	6450	5960	19	1890	100	4530	10	1	18594363	1140	13.87	1.32	12	0.14	442.00	4641.00	11250	20240626	-45.51	5300	20241209	15.66	11250	-45.51	20240626	5300	15.66	20241209	11250	-45.51	20240626	5300	15.66	20241209	3.09	N	149980	100	18 억	122864	N	N	N	N
33	20241226	090911	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6230	-70	5	-1.11	19284630	3059	5.59	6350	6360	6230	8190	4410	6300	6304.23	0.66	0	-185	6826	6562	6336	6072	5846	6450	5960	19	1890	100	4530	10	1	18594363	1158	14.10	1.34	12	0.02	442.00	4641.00	11250	20240626	-44.62	5300	20241209	17.55	11250	-44.62	20240626	5300	17.55	20241209	11250	-44.62	20240626	5300	17.55	20241209	3.09	N	149980	100	18 억	122864	N	N	N	N
34	20241224	160910	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6300	-40	5	-0.63	330404820	51966	127.38	6380	6600	6110	8240	4440	6340	6359.22	0.62	0	7937	6580	6460	6380	6260	6180	6420	6220	19	1900	100	4560	10	1	18594363	1171	14.25	1.36	12	0.28	442.00	4641.00	11250	20240626	-44.00	5300	20241209	18.87	11250	-44.00	20240626	5300	18.87	20241209	11250	-44.00	20240626	5300	18.87	20241209	3.05	N	149980	100	18 억	114815	N	N	N	N
35	20241224	150909	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6370	30	2	0.47	280567360	44056	107.99	6380	6600	6110	8240	4440	6340	6368.43	0.62	0	7527	6580	6460	6380	6260	6180	6420	6220	19	1900	100	4560	10	1	18594363	1184	14.41	1.37	12	0.24	442.00	4641.00	11250	20240626	-43.38	5300	20241209	20.19	11250	-43.38	20240626	5300	20.19	20241209	11250	-43.38	20240626	5300	20.19	20241209	3.05	N	149980	100	18 억	114815	N	N	N	N
36	20241224	140908	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6340	0	3	0.00	252394840	39614	97.10	6380	6600	6110	8240	4440	6340	6371.35	0.62	0	6779	6580	6460	6380	6260	6180	6420	6220	19	1900	100	4560	10	1	18594363	1179	14.34	1.37	12	0.21	442.00	4641.00	11250	20240626	-43.64	5300	20241209	19.62	11250	-43.64	20240626	5300	19.62	20241209	11250	-43.64	20240626	5300	19.62	20241209	3.05	N	149980	100	18 억	114815	N	N	N	N
37	20241224	130909	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6480	140	2	2.21	228471540	35858	87.89	6380	6600	6110	8240	4440	6340	6371.56	0.62	0	7306	6580	6460	6380	6260	6180	6420	6220	19	1900	100	4560	10	1	18594363	1205	14.66	1.40	12	0.19	442.00	4641.00	11250	20240626	-42.40	5300	20241209	22.26	11250	-42.40	20240626	5300	22.26	20241209	11250	-42.40	20240626	5300	22.26	20241209	3.05	N	149980	100	18 억	114815	N	N	N	N
38	20241224	120908	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6370	30	2	0.47	210828750	33103	81.14	6380	6600	6110	8240	4440	6340	6368.87	0.62	0	8504	6580	6460	6380	6260	6180	6420	6220	19	1900	100	4560	10	1	18594363	1184	14.41	1.37	12	0.18	442.00	4641.00	11250	20240626	-43.38	5300	20241209	20.19	11250	-43.38	20240626	5300	20.19	20241209	11250	-43.38	20240626	5300	20.19	20241209	3.05	N	149980	100	18 억	114815	N	N	N	N
39	20241224	110911	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6470	130	2	2.05	193400980	30368	74.44	6380	6600	6110	8240	4440	6340	6368.58	0.62	0	9182	6580	6460	6380	6260	6180	6420	6220	19	1900	100	4560	10	1	18594363	1203	14.64	1.39	12	0.16	442.00	4641.00	11250	20240626	-42.49	5300	20241209	22.08	11250	-42.49	20240626	5300	22.08	20241209	11250	-42.49	20240626	5300	22.08	20241209	3.05	N	149980	100	18 억	114815	N	N	N	N
40	20241224	100909	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6330	-10	5	-0.16	124651260	19491	47.78	6380	6600	6110	8240	4440	6340	6395.32	0.62	0	2928	6580	6460	6380	6260	6180	6420	6220	19	1900	100	4560	10	1	18594363	1177	14.32	1.36	12	0.10	442.00	4641.00	11250	20240626	-43.73	5300	20241209	19.43	11250	-43.73	20240626	5300	19.43	20241209	11250	-43.73	20240626	5300	19.43	20241209	3.05	N	149980	100	18 억	114815	N	N	N	N
41	20241224	090913	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6400	60	2	0.95	49649270	7651	18.75	6380	6600	6380	8240	4440	6340	6489.25	0.62	0	-1515	6580	6460	6380	6260	6180	6420	6220	19	1900	100	4560	10	1	18594363	1190	14.48	1.38	12	0.04	442.00	4641.00	11250	20240626	-43.11	5300	20241209	20.75	11250	-43.11	20240626	5300	20.75	20241209	11250	-43.11	20240626	5300	20.75	20241209	3.05	N	149980	100	18 억	114815	N	N	N	N
42	20241223	160902	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6340	-50	5	-0.78	253456540	39783	59.68	6390	6500	6300	8300	4480	6390	6370.95	0.64	0	-3692	6810	6600	6490	6280	6170	6545	6225	19	1910	100	4600	10	1	18594363	1179	14.34	1.37	12	0.21	442.00	4641.00	11250	20240626	-43.64	5300	20241209	19.62	11250	-43.64	20240626	5300	19.62	20241209	11250	-43.64	20240626	5300	19.62	20241209	3.13	N	149980	100	18 억	118507	N	N	N	N
43	20241223	150907	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6380	-10	5	-0.16	219109890	34365	51.55	6390	6500	6300	8300	4480	6390	6375.94	0.64	0	-3139	6810	6600	6490	6280	6170	6545	6225	19	1910	100	4600	10	1	18594363	1186	14.43	1.37	12	0.18	442.00	4641.00	11250	20240626	-43.29	5300	20241209	20.38	11250	-43.29	20240626	5300	20.38	20241209	11250	-43.29	20240626	5300	20.38	20241209	3.13	N	149980	100	18 억	118507	N	N	N	N
44	20241223	140902	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6380	-10	5	-0.16	139185420	21793	32.69	6390	6500	6320	8300	4480	6390	6386.70	0.64	0	-1658	6810	6600	6490	6280	6170	6545	6225	19	1910	100	4600	10	1	18594363	1186	14.43	1.37	12	0.12	442.00	4641.00	11250	20240626	-43.29	5300	20241209	20.38	11250	-43.29	20240626	5300	20.38	20241209	11250	-43.29	20240626	5300	20.38	20241209	3.13	N	149980	100	18 억	118507	N	N	N	N
45	20241223	130902	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6370	-20	5	-0.31	124527550	19492	29.24	6390	6500	6320	8300	4480	6390	6388.65	0.64	0	-1278	6810	6600	6490	6280	6170	6545	6225	19	1910	100	4600	10	1	18594363	1184	14.41	1.37	12	0.10	442.00	4641.00	11250	20240626	-43.38	5300	20241209	20.19	11250	-43.38	20240626	5300	20.19	20241209	11250	-43.38	20240626	5300	20.19	20241209	3.13	N	149980	100	18 억	118507	N	N	N	N
46	20241223	120903	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6370	-20	5	-0.31	116222740	18188	27.28	6390	6500	6320	8300	4480	6390	6390.08	0.64	0	-1263	6810	6600	6490	6280	6170	6545	6225	19	1910	100	4600	10	1	18594363	1184	14.41	1.37	12	0.10	442.00	4641.00	11250	20240626	-43.38	5300	20241209	20.19	11250	-43.38	20240626	5300	20.19	20241209	11250	-43.38	20240626	5300	20.19	20241209	3.13	N	149980	100	18 억	118507	N	N	N	N
47	20241223	110902	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6390	0	3	0.00	74586790	11645	17.47	6390	6500	6360	8300	4480	6390	6405.11	0.64	0	-517	6810	6600	6490	6280	6170	6545	6225	19	1910	100	4600	10	1	18594363	1188	14.46	1.38	12	0.06	442.00	4641.00	11250	20240626	-43.20	5300	20241209	20.57	11250	-43.20	20240626	5300	20.57	20241209	11250	-43.20	20240626	5300	20.57	20241209	3.13	N	149980	100	18 억	118507	N	N	N	N
48	20241223	100856	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6380	-10	5	-0.16	62002670	9673	14.51	6390	6500	6370	8300	4480	6390	6409.97	0.64	0	-173	6810	6600	6490	6280	6170	6545	6225	19	1910	100	4600	10	1	18594363	1186	14.43	1.37	12	0.05	442.00	4641.00	11250	20240626	-43.29	5300	20241209	20.38	11250	-43.29	20240626	5300	20.38	20241209	11250	-43.29	20240626	5300	20.38	20241209	3.13	N	149980	100	18 억	118507	N	N	N	N
49	20241223	090900	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6470	80	2	1.25	23260250	3629	5.44	6390	6500	6390	8300	4480	6390	6409.82	0.64	0	1076	6810	6600	6490	6280	6170	6545	6225	19	1910	100	4600	10	1	18594363	1203	14.64	1.39	12	0.02	442.00	4641.00	11250	20240626	-42.49	5300	20241209	22.08	11250	-42.49	20240626	5300	22.08	20241209	11250	-42.49	20240626	5300	22.08	20241209	3.13	N	149980	100	18 억	118507	N	N	N	N
50	20241220	160856	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6390	-310	5	-4.63	418245080	64733	113.66	6650	6700	6380	8710	4690	6700	6462.78	0.62	0	351	6906	6802	6706	6602	6506	6855	6655	19	2010	100	4820	10	1	18594363	1188	14.46	1.38	12	0.35	442.00	4641.00	11250	20240626	-43.20	5300	20241209	20.57	11250	-43.20	20240626	5300	20.57	20241209	11250	-43.20	20240626	5300	20.57	20241209	3.16	N	149980	100	18 억	115761	N	N	N	N
51	20241220	150900	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6410	-290	5	-4.33	396010500	61254	107.56	6650	6700	6380	8710	4690	6700	6465.06	0.62	0	510	6906	6802	6706	6602	6506	6855	6655	19	2010	100	4820	10	1	18594363	1192	14.50	1.38	12	0.33	442.00	4641.00	11250	20240626	-43.02	5300	20241209	20.94	11250	-43.02	20240626	5300	20.94	20241209	11250	-43.02	20240626	5300	20.94	20241209	3.16	N	149980	100	18 억	115761	N	N	N	N
52	20241220	140858	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6420	-280	5	-4.18	359087700	55497	97.45	6650	6700	6380	8710	4690	6700	6470.40	0.62	0	805	6906	6802	6706	6602	6506	6855	6655	19	2010	100	4820	10	1	18594363	1194	14.52	1.38	12	0.30	442.00	4641.00	11250	20240626	-42.93	5300	20241209	21.13	11250	-42.93	20240626	5300	21.13	20241209	11250	-42.93	20240626	5300	21.13	20241209	3.16	N	149980	100	18 억	115761	N	N	N	N
53	20241220	130857	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6400	-300	5	-4.48	287130770	44269	77.73	6650	6700	6400	8710	4690	6700	6486.05	0.62	0	-553	6906	6802	6706	6602	6506	6855	6655	19	2010	100	4820	10	1	18594363	1190	14.48	1.38	12	0.24	442.00	4641.00	11250	20240626	-43.11	5300	20241209	20.75	11250	-43.11	20240626	5300	20.75	20241209	11250	-43.11	20240626	5300	20.75	20241209	3.16	N	149980	100	18 억	115761	N	N	N	N
54	20241220	120857	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6420	-280	5	-4.18	253867920	39079	68.62	6650	6700	6410	8710	4690	6700	6496.27	0.62	0	-1008	6906	6802	6706	6602	6506	6855	6655	19	2010	100	4820	10	1	18594363	1194	14.52	1.38	12	0.21	442.00	4641.00	11250	20240626	-42.93	5300	20241209	21.13	11250	-42.93	20240626	5300	21.13	20241209	11250	-42.93	20240626	5300	21.13	20241209	3.16	N	149980	100	18 억	115761	N	N	N	N
55	20241220	110856	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6480	-220	5	-3.28	186981540	28702	50.40	6650	6700	6470	8710	4690	6700	6514.58	0.62	0	-413	6906	6802	6706	6602	6506	6855	6655	19	2010	100	4820	10	1	18594363	1205	14.66	1.40	12	0.15	442.00	4641.00	11250	20240626	-42.40	5300	20241209	22.26	11250	-42.40	20240626	5300	22.26	20241209	11250	-42.40	20240626	5300	22.26	20241209	3.16	N	149980	100	18 억	115761	N	N	N	N
56	20241220	100858	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6510	-190	5	-2.84	93901220	14383	25.26	6650	6700	6470	8710	4690	6700	6528.63	0.62	0	-1301	6906	6802	6706	6602	6506	6855	6655	19	2010	100	4820	10	1	18594363	1210	14.73	1.40	12	0.08	442.00	4641.00	11250	20240626	-42.13	5300	20241209	22.83	11250	-42.13	20240626	5300	22.83	20241209	11250	-42.13	20240626	5300	22.83	20241209	3.16	N	149980	100	18 억	115761	N	N	N	N
57	20241220	090858	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6690	-10	5	-0.15	11958620	1800	3.16	6650	6700	6600	8710	4690	6700	6643.68	0.62	0	-702	6906	6802	6706	6602	6506	6855	6655	19	2010	100	4820	10	1	18594363	1244	15.14	1.44	12	0.01	442.00	4641.00	11250	20240626	-40.53	5300	20241209	26.23	11250	-40.53	20240626	5300	26.23	20241209	11250	-40.53	20240626	5300	26.23	20241209	3.16	N	149980	100	18 억	115761	N	N	N	N
58	20241219	160855	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6700	-100	5	-1.47	383859160	56906	72.73	6660	6810	6610	8840	4760	6800	6745.50	0.64	0	-3224	7033	6916	6793	6676	6553	6855	6615	19	2040	100	4890	10	1	18594363	1246	15.16	1.44	12	0.31	442.00	4641.00	11250	20240626	-40.44	5300	20241209	26.42	11250	-40.44	20240626	5300	26.42	20241209	11250	-40.44	20240626	5300	26.42	20241209	3.21	N	149980	100	18 억	118967	N	N	N	N
59	20241219	150853	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6670	-130	5	-1.91	364235330	53973	68.98	6660	6810	6610	8840	4760	6800	6748.47	0.64	0	-2694	7033	6916	6793	6676	6553	6855	6615	19	2040	100	4890	10	1	18594363	1240	15.09	1.44	12	0.29	442.00	4641.00	11250	20240626	-40.71	5300	20241209	25.85	11250	-40.71	20240626	5300	25.85	20241209	11250	-40.71	20240626	5300	25.85	20241209	3.21	N	149980	100	18 억	118967	N	N	N	N
60	20241219	140855	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6710	-90	5	-1.32	304675630	45115	57.66	6660	6810	6610	8840	4760	6800	6753.31	0.64	0	-2277	7033	6916	6793	6676	6553	6855	6615	19	2040	100	4890	10	1	18594363	1248	15.18	1.45	12	0.24	442.00	4641.00	11250	20240626	-40.36	5300	20241209	26.60	11250	-40.36	20240626	5300	26.60	20241209	11250	-40.36	20240626	5300	26.60	20241209	3.21	N	149980	100	18 억	118967	N	N	N	N
61	20241219	130853	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6760	-40	5	-0.59	244323480	36187	46.25	6660	6810	6610	8840	4760	6800	6751.69	0.64	0	-2758	7033	6916	6793	6676	6553	6855	6615	19	2040	100	4890	10	1	18594363	1257	15.29	1.46	12	0.19	442.00	4641.00	11250	20240626	-39.91	5300	20241209	27.55	11250	-39.91	20240626	5300	27.55	20241209	11250	-39.91	20240626	5300	27.55	20241209	3.21	N	149980	100	18 억	118967	N	N	N	N
62	20241219	120856	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6750	-50	5	-0.74	197268870	29254	37.39	6660	6810	6610	8840	4760	6800	6743.31	0.64	0	-2474	7033	6916	6793	6676	6553	6855	6615	19	2040	100	4890	10	1	18594363	1255	15.27	1.45	12	0.16	442.00	4641.00	11250	20240626	-40.00	5300	20241209	27.36	11250	-40.00	20240626	5300	27.36	20241209	11250	-40.00	20240626	5300	27.36	20241209	3.21	N	149980	100	18 억	118967	N	N	N	N
63	20241219	110854	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6740	-60	5	-0.88	154405350	22937	29.32	6660	6800	6610	8840	4760	6800	6731.72	0.64	0	-2471	7033	6916	6793	6676	6553	6855	6615	19	2040	100	4890	10	1	18594363	1253	15.25	1.45	12	0.12	442.00	4641.00	11250	20240626	-40.09	5300	20241209	27.17	11250	-40.09	20240626	5300	27.17	20241209	11250	-40.09	20240626	5300	27.17	20241209	3.21	N	149980	100	18 억	118967	N	N	N	N
64	20241219	100845	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6730	-70	5	-1.03	91493680	13622	17.41	6660	6800	6610	8840	4760	6800	6716.61	0.64	0	-2748	7033	6916	6793	6676	6553	6855	6615	19	2040	100	4890	10	1	18594363	1251	15.23	1.45	12	0.07	442.00	4641.00	11250	20240626	-40.18	5300	20241209	26.98	11250	-40.18	20240626	5300	26.98	20241209	11250	-40.18	20240626	5300	26.98	20241209	3.21	N	149980	100	18 억	118967	N	N	N	N
65	20241219	090855	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6690	-110	5	-1.62	19633130	2945	3.76	6660	6700	6610	8840	4760	6800	6666.60	0.64	0	-791	7033	6916	6793	6676	6553	6855	6615	19	2040	100	4890	10	1	18594363	1244	15.14	1.44	12	0.02	442.00	4641.00	11250	20240626	-40.53	5300	20241209	26.23	11250	-40.53	20240626	5300	26.23	20241209	11250	-40.53	20240626	5300	26.23	20241209	3.21	N	149980	100	18 억	118967	N	N	N	N
66	20241218	160850	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6800	-20	5	-0.29	527884180	78031	68.10	6820	6910	6670	8860	4780	6820	6764.94	0.69	0	-10229	6980	6900	6810	6730	6640	6940	6770	19	2040	100	4910	10	1	18594363	1264	15.38	1.47	12	0.42	442.00	4641.00	11250	20240626	-39.56	5300	20241209	28.30	11250	-39.56	20240626	5300	28.30	20241209	11250	-39.56	20240626	5300	28.30	20241209	3.16	N	149980	100	18 억	128764	N	N	N	N
67	20241218	150854	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6750	-70	5	-1.03	510764700	75508	65.90	6820	6910	6670	8860	4780	6820	6764.38	0.69	0	-9944	6980	6900	6810	6730	6640	6940	6770	19	2040	100	4910	10	1	18594363	1255	15.27	1.45	12	0.41	442.00	4641.00	11250	20240626	-40.00	5300	20241209	27.36	11250	-40.00	20240626	5300	27.36	20241209	11250	-40.00	20240626	5300	27.36	20241209	3.16	N	149980	100	18 억	128764	N	N	N	N
68	20241218	140852	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6760	-60	5	-0.88	400703900	59297	51.75	6820	6910	6670	8860	4780	6820	6757.57	0.69	0	-9298	6980	6900	6810	6730	6640	6940	6770	19	2040	100	4910	10	1	18594363	1257	15.29	1.46	12	0.32	442.00	4641.00	11250	20240626	-39.91	5300	20241209	27.55	11250	-39.91	20240626	5300	27.55	20241209	11250	-39.91	20240626	5300	27.55	20241209	3.16	N	149980	100	18 억	128764	N	N	N	N
69	20241218	130854	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6700	-120	5	-1.76	371320970	54912	47.93	6820	6910	6680	8860	4780	6820	6762.11	0.69	0	-9585	6980	6900	6810	6730	6640	6940	6770	19	2040	100	4910	10	1	18594363	1246	15.16	1.44	12	0.30	442.00	4641.00	11250	20240626	-40.44	5300	20241209	26.42	11250	-40.44	20240626	5300	26.42	20241209	11250	-40.44	20240626	5300	26.42	20241209	3.16	N	149980	100	18 억	128764	N	N	N	N
70	20241218	120845	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6710	-110	5	-1.61	309776580	45748	39.93	6820	6910	6690	8860	4780	6820	6771.37	0.69	0	-8880	6980	6900	6810	6730	6640	6940	6770	19	2040	100	4910	10	1	18594363	1248	15.18	1.45	12	0.25	442.00	4641.00	11250	20240626	-40.36	5300	20241209	26.60	11250	-40.36	20240626	5300	26.60	20241209	11250	-40.36	20240626	5300	26.60	20241209	3.16	N	149980	100	18 억	128764	N	N	N	N
71	20241218	110853	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6770	-50	5	-0.73	235019630	34649	30.24	6820	6910	6710	8860	4780	6820	6782.87	0.69	0	-7976	6980	6900	6810	6730	6640	6940	6770	19	2040	100	4910	10	1	18594363	1259	15.32	1.46	12	0.19	442.00	4641.00	11250	20240626	-39.82	5300	20241209	27.74	11250	-39.82	20240626	5300	27.74	20241209	11250	-39.82	20240626	5300	27.74	20241209	3.16	N	149980	100	18 억	128764	N	N	N	N
72	20241218	100853	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6800	-20	5	-0.29	162787940	23986	20.93	6820	6910	6710	8860	4780	6820	6786.79	0.69	0	-7305	6980	6900	6810	6730	6640	6940	6770	19	2040	100	4910	10	1	18594363	1264	15.38	1.47	12	0.13	442.00	4641.00	11250	20240626	-39.56	5300	20241209	28.30	11250	-39.56	20240626	5300	28.30	20241209	11250	-39.56	20240626	5300	28.30	20241209	3.16	N	149980	100	18 억	128764	N	N	N	N
73	20241218	090856	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6840	20	2	0.29	76265090	11170	9.75	6820	6910	6760	8860	4780	6820	6827.67	0.69	0	-3016	6980	6900	6810	6730	6640	6940	6770	19	2040	100	4910	10	1	18594363	1272	15.48	1.47	12	0.06	442.00	4641.00	11250	20240626	-39.20	5300	20241209	29.06	11250	-39.20	20240626	5300	29.06	20241209	11250	-39.20	20240626	5300	29.06	20241209	3.16	N	149980	100	18 억	128764	N	N	N	N
74	20241217	160849	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6820	110	2	1.64	774918520	113877	103.90	6780	6890	6720	8720	4700	6710	6804.87	0.60	0	16375	6803	6756	6663	6616	6523	6780	6640	19	2010	100	4830	10	1	18594363	1268	15.43	1.47	12	0.61	442.00	4641.00	11250	20240626	-39.38	5300	20241209	28.68	11250	-39.38	20240626	5300	28.68	20241209	11250	-39.38	20240626	5300	28.68	20241209	3.18	N	149980	100	18 억	112410	N	N	N	N
75	20241217	150852	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6800	90	2	1.34	720750650	105876	96.60	6780	6890	6730	8720	4700	6710	6807.50	0.60	0	15681	6803	6756	6663	6616	6523	6780	6640	19	2010	100	4830	10	1	18594363	1264	15.38	1.47	12	0.57	442.00	4641.00	11250	20240626	-39.56	5300	20241209	28.30	11250	-39.56	20240626	5300	28.30	20241209	11250	-39.56	20240626	5300	28.30	20241209	3.18	N	149980	100	18 억	112410	N	N	N	N
76	20241217	140843	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6790	80	2	1.19	568324730	83396	76.09	6780	6890	6730	8720	4700	6710	6814.77	0.60	0	6876	6803	6756	6663	6616	6523	6780	6640	19	2010	100	4830	10	1	18594363	1263	15.36	1.46	12	0.45	442.00	4641.00	11250	20240626	-39.64	5300	20241209	28.11	11250	-39.64	20240626	5300	28.11	20241209	11250	-39.64	20240626	5300	28.11	20241209	3.18	N	149980	100	18 억	112410	N	N	N	N
77	20241217	130840	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6800	90	2	1.34	457682840	67231	61.34	6780	6870	6730	8720	4700	6710	6807.62	0.60	0	6021	6803	6756	6663	6616	6523	6780	6640	19	2010	100	4830	10	1	18594363	1264	15.38	1.47	12	0.36	442.00	4641.00	11250	20240626	-39.56	5300	20241209	28.30	11250	-39.56	20240626	5300	28.30	20241209	11250	-39.56	20240626	5300	28.30	20241209	3.18	N	149980	100	18 억	112410	N	N	N	N
78	20241217	120827	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6790	80	2	1.19	393632220	57834	52.77	6780	6870	6730	8720	4700	6710	6806.24	0.60	0	6528	6803	6756	6663	6616	6523	6780	6640	19	2010	100	4830	10	1	18594363	1263	15.36	1.46	12	0.31	442.00	4641.00	11250	20240626	-39.64	5300	20241209	28.11	11250	-39.64	20240626	5300	28.11	20241209	11250	-39.64	20240626	5300	28.11	20241209	3.18	N	149980	100	18 억	112410	N	N	N	N
79	20241217	110831	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6780	70	2	1.04	334839030	49214	44.90	6780	6870	6730	8720	4700	6710	6803.74	0.60	0	7278	6803	6756	6663	6616	6523	6780	6640	19	2010	100	4830	10	1	18594363	1261	15.34	1.46	12	0.26	442.00	4641.00	11250	20240626	-39.73	5300	20241209	27.92	11250	-39.73	20240626	5300	27.92	20241209	11250	-39.73	20240626	5300	27.92	20241209	3.18	N	149980	100	18 억	112410	N	N	N	N
80	20241217	100842	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6760	50	2	0.75	245889140	36131	32.97	6780	6870	6730	8720	4700	6710	6805.49	0.60	0	3186	6803	6756	6663	6616	6523	6780	6640	19	2010	100	4830	10	1	18594363	1257	15.29	1.46	12	0.19	442.00	4641.00	11250	20240626	-39.91	5300	20241209	27.55	11250	-39.91	20240626	5300	27.55	20241209	11250	-39.91	20240626	5300	27.55	20241209	3.18	N	149980	100	18 억	112410	N	N	N	N
81	20241217	090850	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6810	100	2	1.49	71817630	10571	9.64	6780	6850	6730	8720	4700	6710	6793.84	0.60	0	-222	6803	6756	6663	6616	6523	6780	6640	19	2010	100	4830	10	1	18594363	1266	15.41	1.47	12	0.06	442.00	4641.00	11250	20240626	-39.47	5300	20241209	28.49	11250	-39.47	20240626	5300	28.49	20241209	11250	-39.47	20240626	5300	28.49	20241209	3.18	N	149980	100	18 억	112410	N	N	N	N
82	20241216	160841	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6710	200	2	3.07	717683470	107865	159.55	6570	6710	6570	8460	4560	6510	6653.53	0.59	0	2434	6756	6632	6496	6372	6236	6695	6435	19	1950	100	4680	10	1	18594363	1248	15.18	1.45	12	0.58	442.00	4641.00	11250	20240626	-40.36	5300	20241209	26.60	11250	-40.36	20240626	5300	26.60	20241209	11250	-40.36	20240626	5300	26.60	20241209	3.17	N	149980	100	18 억	109976	N	N	N	N
83	20241216	150850	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6670	160	2	2.46	633332210	95257	140.90	6570	6710	6570	8460	4560	6510	6648.67	0.59	0	1148	6756	6632	6496	6372	6236	6695	6435	19	1950	100	4680	10	1	18594363	1240	15.09	1.44	12	0.51	442.00	4641.00	11250	20240626	-40.71	5300	20241209	25.85	11250	-40.71	20240626	5300	25.85	20241209	11250	-40.71	20240626	5300	25.85	20241209	3.17	N	149980	100	18 억	109976	N	N	N	N
84	20241216	140849	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6650	140	2	2.15	523403300	78689	116.40	6570	6710	6570	8460	4560	6510	6651.55	0.59	0	1608	6756	6632	6496	6372	6236	6695	6435	19	1950	100	4680	10	1	18594363	1237	15.05	1.43	12	0.42	442.00	4641.00	11250	20240626	-40.89	5300	20241209	25.47	11250	-40.89	20240626	5300	25.47	20241209	11250	-40.89	20240626	5300	25.47	20241209	3.17	N	149980	100	18 억	109976	N	N	N	N
85	20241216	130851	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6660	150	2	2.30	489332550	73549	108.79	6570	6710	6570	8460	4560	6510	6653.15	0.59	0	2732	6756	6632	6496	6372	6236	6695	6435	19	1950	100	4680	10	1	18594363	1238	15.07	1.44	12	0.40	442.00	4641.00	11250	20240626	-40.80	5300	20241209	25.66	11250	-40.80	20240626	5300	25.66	20241209	11250	-40.80	20240626	5300	25.66	20241209	3.17	N	149980	100	18 억	109976	N	N	N	N
86	20241216	120850	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6680	170	2	2.61	416255700	62577	92.56	6570	6710	6570	8460	4560	6510	6651.90	0.59	0	1483	6756	6632	6496	6372	6236	6695	6435	19	1950	100	4680	10	1	18594363	1242	15.11	1.44	12	0.34	442.00	4641.00	11250	20240626	-40.62	5300	20241209	26.04	11250	-40.62	20240626	5300	26.04	20241209	11250	-40.62	20240626	5300	26.04	20241209	3.17	N	149980	100	18 억	109976	N	N	N	N
87	20241216	110849	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6680	170	2	2.61	307667570	46242	68.40	6570	6710	6570	8460	4560	6510	6653.43	0.59	0	-2679	6756	6632	6496	6372	6236	6695	6435	19	1950	100	4680	10	1	18594363	1242	15.11	1.44	12	0.25	442.00	4641.00	11250	20240626	-40.62	5300	20241209	26.04	11250	-40.62	20240626	5300	26.04	20241209	11250	-40.62	20240626	5300	26.04	20241209	3.17	N	149980	100	18 억	109976	N	N	N	N
88	20241216	100849	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6690	180	2	2.76	235230050	35376	52.33	6570	6710	6570	8460	4560	6510	6649.43	0.59	0	-3303	6756	6632	6496	6372	6236	6695	6435	19	1950	100	4680	10	1	18594363	1244	15.14	1.44	12	0.19	442.00	4641.00	11250	20240626	-40.53	5300	20241209	26.23	11250	-40.53	20240626	5300	26.23	20241209	11250	-40.53	20240626	5300	26.23	20241209	3.17	N	149980	100	18 억	109976	N	N	N	N
89	20241216	090850	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6640	130	2	2.00	82447930	12383	18.32	6570	6710	6570	8460	4560	6510	6658.17	0.59	0	-3298	6756	6632	6496	6372	6236	6695	6435	19	1950	100	4680	10	1	18594363	1235	15.02	1.43	12	0.07	442.00	4641.00	11250	20240626	-40.98	5300	20241209	25.28	11250	-40.98	20240626	5300	25.28	20241209	11250	-40.98	20240626	5300	25.28	20241209	3.17	N	149980	100	18 억	109976	N	N	N	N
90	20241213	160842	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6510	110	2	1.72	437135390	67294	50.67	6390	6620	6360	8320	4480	6400	6495.90	0.57	0	4234	6686	6542	6416	6272	6146	6480	6210	19	1920	100	4600	10	1	18594363	1210	14.73	1.40	12	0.36	442.00	4641.00	11250	20240626	-42.13	5300	20241209	22.83	11250	-42.13	20240626	5300	22.83	20241209	11250	-42.13	20240626	5300	22.83	20241209	3.24	N	149980	100	18 억	105743	N	N	N	N
91	20241213	150847	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6510	110	2	1.72	417743990	64311	48.42	6390	6620	6360	8320	4480	6400	6495.68	0.57	0	3855	6686	6542	6416	6272	6146	6480	6210	19	1920	100	4600	10	1	18594363	1210	14.73	1.40	12	0.35	442.00	4641.00	11250	20240626	-42.13	5300	20241209	22.83	11250	-42.13	20240626	5300	22.83	20241209	11250	-42.13	20240626	5300	22.83	20241209	3.24	N	149980	100	18 억	105743	N	N	N	N
92	20241213	140847	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6520	120	2	1.88	376095980	57903	43.60	6390	6620	6360	8320	4480	6400	6495.28	0.57	0	3322	6686	6542	6416	6272	6146	6480	6210	19	1920	100	4600	10	1	18594363	1212	14.75	1.40	12	0.31	442.00	4641.00	11250	20240626	-42.04	5300	20241209	23.02	11250	-42.04	20240626	5300	23.02	20241209	11250	-42.04	20240626	5300	23.02	20241209	3.24	N	149980	100	18 억	105743	N	N	N	N
93	20241213	130848	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6510	110	2	1.72	329037280	50668	38.15	6390	6620	6360	8320	4480	6400	6493.99	0.57	0	3363	6686	6542	6416	6272	6146	6480	6210	19	1920	100	4600	10	1	18594363	1210	14.73	1.40	12	0.27	442.00	4641.00	11250	20240626	-42.13	5300	20241209	22.83	11250	-42.13	20240626	5300	22.83	20241209	11250	-42.13	20240626	5300	22.83	20241209	3.24	N	149980	100	18 억	105743	N	N	N	N
94	20241213	120848	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6500	100	2	1.56	294903420	45429	34.20	6390	6620	6360	8320	4480	6400	6491.52	0.57	0	3210	6686	6542	6416	6272	6146	6480	6210	19	1920	100	4600	10	1	18594363	1209	14.71	1.40	12	0.24	442.00	4641.00	11250	20240626	-42.22	5300	20241209	22.64	11250	-42.22	20240626	5300	22.64	20241209	11250	-42.22	20240626	5300	22.64	20241209	3.24	N	149980	100	18 억	105743	N	N	N	N
95	20241213	110846	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6450	50	2	0.78	233187830	35907	27.03	6390	6620	6360	8320	4480	6400	6494.22	0.57	0	-455	6686	6542	6416	6272	6146	6480	6210	19	1920	100	4600	10	1	18594363	1199	14.59	1.39	12	0.19	442.00	4641.00	11250	20240626	-42.67	5300	20241209	21.70	11250	-42.67	20240626	5300	21.70	20241209	11250	-42.67	20240626	5300	21.70	20241209	3.24	N	149980	100	18 억	105743	N	N	N	N
96	20241213	100837	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6480	80	2	1.25	190686380	29329	22.08	6390	6620	6360	8320	4480	6400	6501.63	0.57	0	-1117	6686	6542	6416	6272	6146	6480	6210	19	1920	100	4600	10	1	18594363	1205	14.66	1.40	12	0.16	442.00	4641.00	11250	20240626	-42.40	5300	20241209	22.26	11250	-42.40	20240626	5300	22.26	20241209	11250	-42.40	20240626	5300	22.26	20241209	3.24	N	149980	100	18 억	105743	N	N	N	N
97	20241213	090848	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6490	90	2	1.41	113577840	17479	13.16	6390	6620	6360	8320	4480	6400	6497.96	0.57	0	-1317	6686	6542	6416	6272	6146	6480	6210	19	1920	100	4600	10	1	18594363	1207	14.68	1.40	12	0.09	442.00	4641.00	11250	20240626	-42.31	5300	20241209	22.45	11250	-42.31	20240626	5300	22.45	20241209	11250	-42.31	20240626	5300	22.45	20241209	3.24	N	149980	100	18 억	105743	N	N	N	N
98	20241212	160848	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6400	120	2	1.91	851483100	132615	75.27	6470	6560	6290	8160	4400	6280	6420.79	0.52	0	9836	6760	6520	6180	5940	5600	6640	6060	19	1880	100	4520	10	1	18594363	1190	14.48	1.38	12	0.71	442.00	4641.00	11250	20240626	-43.11	5300	20241209	20.75	11250	-43.11	20240626	5300	20.75	20241209	11250	-43.11	20240626	5300	20.75	20241209	3.40	N	149980	100	18 억	96067	N	N	N	N
99	20241212	150842	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6490	210	2	3.34	803846170	125233	71.08	6470	6560	6290	8160	4400	6280	6418.80	0.52	0	9139	6760	6520	6180	5940	5600	6640	6060	19	1880	100	4520	10	1	18594363	1207	14.68	1.40	12	0.67	442.00	4641.00	11250	20240626	-42.31	5300	20241209	22.45	11250	-42.31	20240626	5300	22.45	20241209	11250	-42.31	20240626	5300	22.45	20241209	3.40	N	149980	100	18 억	96067	N	N	N	N
100	20241212	140840	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6420	140	2	2.23	590088880	92255	52.36	6470	6470	6290	8160	4400	6280	6396.28	0.52	0	442	6760	6520	6180	5940	5600	6640	6060	19	1880	100	4520	10	1	18594363	1194	14.52	1.38	12	0.50	442.00	4641.00	11250	20240626	-42.93	5300	20241209	21.13	11250	-42.93	20240626	5300	21.13	20241209	11250	-42.93	20240626	5300	21.13	20241209	3.40	N	149980	100	18 억	96067	N	N	N	N
101	20241212	130829	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6360	80	2	1.27	528889360	82732	46.96	6470	6470	6290	8160	4400	6280	6392.80	0.52	0	-68	6760	6520	6180	5940	5600	6640	6060	19	1880	100	4520	10	1	18594363	1183	14.39	1.37	12	0.44	442.00	4641.00	11250	20240626	-43.47	5300	20241209	20.00	11250	-43.47	20240626	5300	20.00	20241209	11250	-43.47	20240626	5300	20.00	20241209	3.40	N	149980	100	18 억	96067	N	N	N	N
102	20241212	120825	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6390	110	2	1.75	415279450	64883	36.83	6470	6470	6320	8160	4400	6280	6400.44	0.52	0	-5517	6760	6520	6180	5940	5600	6640	6060	19	1880	100	4520	10	1	18594363	1188	14.46	1.38	12	0.35	442.00	4641.00	11250	20240626	-43.20	5300	20241209	20.57	11250	-43.20	20240626	5300	20.57	20241209	11250	-43.20	20240626	5300	20.57	20241209	3.40	N	149980	100	18 억	96067	N	N	N	N
103	20241212	110836	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6400	120	2	1.91	351069760	54859	31.14	6470	6470	6320	8160	4400	6280	6399.49	0.52	0	-4671	6760	6520	6180	5940	5600	6640	6060	19	1880	100	4520	10	1	18594363	1190	14.48	1.38	12	0.30	442.00	4641.00	11250	20240626	-43.11	5300	20241209	20.75	11250	-43.11	20240626	5300	20.75	20241209	11250	-43.11	20240626	5300	20.75	20241209	3.40	N	149980	100	18 억	96067	N	N	N	N
104	20241212	100834	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6400	120	2	1.91	263529980	41209	23.39	6470	6470	6320	8160	4400	6280	6394.96	0.52	0	-6936	6760	6520	6180	5940	5600	6640	6060	19	1880	100	4520	10	1	18594363	1190	14.48	1.38	12	0.22	442.00	4641.00	11250	20240626	-43.11	5300	20241209	20.75	11250	-43.11	20240626	5300	20.75	20241209	11250	-43.11	20240626	5300	20.75	20241209	3.40	N	149980	100	18 억	96067	N	N	N	N
105	20241212	090841	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6440	160	2	2.55	101605480	15833	8.99	6470	6470	6360	8160	4400	6280	6417.32	0.52	0	-5230	6760	6520	6180	5940	5600	6640	6060	19	1880	100	4520	10	1	18594363	1197	14.57	1.39	12	0.09	442.00	4641.00	11250	20240626	-42.76	5300	20241209	21.51	11250	-42.76	20240626	5300	21.51	20241209	11250	-42.76	20240626	5300	21.51	20241209	3.40	N	149980	100	18 억	96067	N	N	N	N
106	20241211	160834	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6280	440	2	7.53	1080802950	175025	119.20	5840	6420	5840	7590	4090	5840	6175.02	0.43	0	17999	6300	6070	5690	5460	5080	6185	5575	19	1750	100	4200	10	1	18594363	1168	14.21	1.35	12	0.94	442.00	4641.00	11250	20240626	-44.18	5300	20241209	18.49	11250	-44.18	20240626	5300	18.49	20241209	11250	-44.18	20240626	5300	18.49	20241209	3.60	N	149980	100	18 억	79341	N	N	N	N
107	20241211	150807	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6250	410	2	7.02	1009104370	163542	111.38	5840	6420	5840	7590	4090	5840	6170.31	0.43	0	16725	6300	6070	5690	5460	5080	6185	5575	19	1750	100	4200	10	1	18594363	1162	14.14	1.35	12	0.88	442.00	4641.00	11250	20240626	-44.44	5300	20241209	17.92	11250	-44.44	20240626	5300	17.92	20241209	11250	-44.44	20240626	5300	17.92	20241209	3.60	N	149980	100	18 억	79341	N	N	N	N
108	20241211	140841	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6150	310	2	5.31	437508640	71927	48.99	5840	6180	5840	7590	4090	5840	6082.68	0.43	0	708	6300	6070	5690	5460	5080	6185	5575	19	1750	100	4200	10	1	18594363	1144	13.91	1.33	12	0.39	442.00	4641.00	11250	20240626	-45.33	5300	20241209	16.04	11250	-45.33	20240626	5300	16.04	20241209	11250	-45.33	20240626	5300	16.04	20241209	3.60	N	149980	100	18 억	79341	N	N	N	N
109	20241211	130843	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6110	270	2	4.62	332498960	54812	37.33	5840	6140	5840	7590	4090	5840	6066.17	0.43	0	68	6300	6070	5690	5460	5080	6185	5575	19	1750	100	4200	10	1	18594363	1136	13.82	1.32	12	0.29	442.00	4641.00	11250	20240626	-45.69	5300	20241209	15.28	11250	-45.69	20240626	5300	15.28	20241209	11250	-45.69	20240626	5300	15.28	20241209	3.60	N	149980	100	18 억	79341	N	N	N	N
110	20241211	120844	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6090	250	2	4.28	272272360	44952	30.62	5840	6140	5840	7590	4090	5840	6056.96	0.43	0	-249	6300	6070	5690	5460	5080	6185	5575	19	1750	100	4200	10	1	18594363	1132	13.78	1.31	12	0.24	442.00	4641.00	11250	20240626	-45.87	5300	20241209	14.91	11250	-45.87	20240626	5300	14.91	20241209	11250	-45.87	20240626	5300	14.91	20241209	3.60	N	149980	100	18 억	79341	N	N	N	N
111	20241211	110840	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6070	230	2	3.94	216647580	35827	24.40	5840	6140	5840	7590	4090	5840	6047.05	0.43	0	143	6300	6070	5690	5460	5080	6185	5575	19	1750	100	4200	10	1	18594363	1129	13.73	1.31	12	0.19	442.00	4641.00	11250	20240626	-46.04	5300	20241209	14.53	11250	-46.04	20240626	5300	14.53	20241209	11250	-46.04	20240626	5300	14.53	20241209	3.60	N	149980	100	18 억	79341	N	N	N	N
112	20241211	100842	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6070	230	2	3.94	156425740	25942	17.67	5840	6120	5840	7590	4090	5840	6029.83	0.43	0	1181	6300	6070	5690	5460	5080	6185	5575	19	1750	100	4200	10	1	18594363	1129	13.73	1.31	12	0.14	442.00	4641.00	11250	20240626	-46.04	5300	20241209	14.53	11250	-46.04	20240626	5300	14.53	20241209	11250	-46.04	20240626	5300	14.53	20241209	3.60	N	149980	100	18 억	79341	N	N	N	N
113	20241211	090846	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5910	70	2	1.20	19067630	3227	2.20	5840	5950	5840	7590	4090	5840	5908.78	0.43	0	1486	6300	6070	5690	5460	5080	6185	5575	19	1750	100	4200	10	1	18594363	1099	13.37	1.27	12	0.02	442.00	4641.00	11250	20240626	-47.47	5300	20241209	11.51	11250	-47.47	20240626	5300	11.51	20241209	11250	-47.47	20240626	5300	11.51	20241209	3.60	N	149980	100	18 억	79341	N	N	N	N
114	20241210	160836	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5840	530	2	9.98	828113270	146690	66.04	5310	5920	5310	6900	3720	5310	5644.50	0.17	0	46341	6263	5786	5543	5066	4823	5665	4945	19	1590	100	3820	10	1	18594363	1086	13.21	1.26	12	0.79	442.00	4641.00	11250	20240626	-48.09	5300	20241209	10.19	11250	-48.09	20240626	5300	10.19	20241209	11250	-48.09	20240626	5300	10.19	20241209	3.63	N	149980	100	18 억	32358	N	N	N	N
115	20241210	150836	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5750	440	2	8.29	791608070	140401	63.21	5310	5920	5310	6900	3720	5310	5638.20	0.17	0	44679	6263	5786	5543	5066	4823	5665	4945	19	1590	100	3820	10	1	18594363	1069	13.01	1.24	12	0.76	442.00	4641.00	11250	20240626	-48.89	5300	20241209	8.49	11250	-48.89	20240626	5300	8.49	20241209	11250	-48.89	20240626	5300	8.49	20241209	3.63	N	149980	100	18 억	32358	N	N	N	N
116	20241210	140836	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5670	360	2	6.78	539483210	96718	43.55	5310	5770	5310	6900	3720	5310	5577.90	0.17	0	38805	6263	5786	5543	5066	4823	5665	4945	19	1590	100	3820	10	1	18594363	1054	12.83	1.22	12	0.52	442.00	4641.00	11250	20240626	-49.60	5300	20241209	6.98	11250	-49.60	20240626	5300	6.98	20241209	11250	-49.60	20240626	5300	6.98	20241209	3.63	N	149980	100	18 억	32358	N	N	N	N
117	20241210	130836	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5650	340	2	6.40	487349640	87480	39.39	5310	5770	5310	6900	3720	5310	5570.99	0.17	0	35172	6263	5786	5543	5066	4823	5665	4945	19	1590	100	3820	10	1	18594363	1051	12.78	1.22	12	0.47	442.00	4641.00	11250	20240626	-49.78	5300	20241209	6.60	11250	-49.78	20240626	5300	6.60	20241209	11250	-49.78	20240626	5300	6.60	20241209	3.63	N	149980	100	18 억	32358	N	N	N	N
118	20241210	120835	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5620	310	2	5.84	438057110	78692	35.43	5310	5770	5310	6900	3720	5310	5566.74	0.17	0	30642	6263	5786	5543	5066	4823	5665	4945	19	1590	100	3820	10	1	18594363	1045	12.71	1.21	12	0.42	442.00	4641.00	11250	20240626	-50.04	5300	20241209	6.04	11250	-50.04	20240626	5300	6.04	20241209	11250	-50.04	20240626	5300	6.04	20241209	3.63	N	149980	100	18 억	32358	N	N	N	N
119	20241210	110835	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5680	370	2	6.97	390183030	70230	31.62	5310	5770	5310	6900	3720	5310	5555.80	0.17	0	30135	6263	5786	5543	5066	4823	5665	4945	19	1590	100	3820	10	1	18594363	1056	12.85	1.22	12	0.38	442.00	4641.00	11250	20240626	-49.51	5300	20241209	7.17	11250	-49.51	20240626	5300	7.17	20241209	11250	-49.51	20240626	5300	7.17	20241209	3.63	N	149980	100	18 억	32358	N	N	N	N
120	20241210	100836	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5720	410	2	7.72	316655860	57311	25.80	5310	5770	5310	6900	3720	5310	5525.23	0.17	0	20482	6263	5786	5543	5066	4823	5665	4945	19	1590	100	3820	10	1	18594363	1064	12.94	1.23	12	0.31	442.00	4641.00	11250	20240626	-49.16	5300	20241209	7.92	11250	-49.16	20240626	5300	7.92	20241209	11250	-49.16	20240626	5300	7.92	20241209	3.63	N	149980	100	18 억	32358	N	N	N	N
121	20241210	090841	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5530	220	2	4.14	162370350	29816	13.42	5310	5620	5310	6900	3720	5310	5445.75	0.17	0	9735	6263	5786	5543	5066	4823	5665	4945	19	1590	100	3820	10	1	18594363	1028	12.51	1.19	12	0.16	442.00	4641.00	11250	20240626	-50.84	5300	20241209	4.34	11250	-50.84	20240626	5300	4.34	20241209	11250	-50.84	20240626	5300	4.34	20241209	3.63	N	149980	100	18 억	32358	N	N	N	N
122	20241209	160833	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	5310	-620	5	-10.46	1192518940	217423	177.64	5780	6020	5300	7700	4160	5930	5484.13	0.25	0	-15071	6456	6192	5976	5712	5496	6085	5605	19	1770	100	4260	10	1	18594363	987	12.01	1.14	12	1.17	442.00	4641.00	11250	20240626	-52.80	5300	20241209	0.19	11250	-52.80	20240626	5300	0.19	20241209	11250	-52.80	20240626	5300	0.19	20241209	3.70	N	149980	100	18 억	47354	N	N	N	N
123	20241209	150833	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	5400	-530	5	-8.94	1146734810	208829	170.62	5780	6020	5300	7700	4160	5930	5490.52	0.25	0	-15246	6456	6192	5976	5712	5496	6085	5605	19	1770	100	4260	10	1	18594363	1004	12.22	1.16	12	1.12	442.00	4641.00	11250	20240626	-52.00	5300	20241209	1.89	11250	-52.00	20240626	5300	1.89	20241209	11250	-52.00	20240626	5300	1.89	20241209	3.70	N	149980	100	18 억	47354	N	N	N	N
124	20241209	140835	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	5490	-440	5	-7.42	970423990	175930	143.74	5780	6020	5300	7700	4160	5930	5515.13	0.25	0	-18492	6456	6192	5976	5712	5496	6085	5605	19	1770	100	4260	10	1	18594363	1021	12.42	1.18	12	0.95	442.00	4641.00	11250	20240626	-51.20	5300	20241209	3.58	11250	-51.20	20240626	5300	3.58	20241209	11250	-51.20	20240626	5300	3.58	20241209	3.70	N	149980	100	18 억	47354	N	N	N	N
125	20241209	130837	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	5360	-570	5	-9.61	833045200	150467	122.93	5780	6020	5300	7700	4160	5930	5535.47	0.25	0	-11205	6456	6192	5976	5712	5496	6085	5605	19	1770	100	4260	10	1	18594363	997	12.13	1.15	12	0.81	442.00	4641.00	11250	20240626	-52.36	5300	20241209	1.13	11250	-52.36	20240626	5300	1.13	20241209	11250	-52.36	20240626	5300	1.13	20241209	3.70	N	149980	100	18 억	47354	N	N	N	N
126	20241209	120833	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	5490	-440	5	-7.42	711222510	127809	104.42	5780	6020	5380	7700	4160	5930	5563.71	0.25	0	-5978	6456	6192	5976	5712	5496	6085	5605	19	1770	100	4260	10	1	18594363	1021	12.42	1.18	12	0.69	442.00	4641.00	11250	20240626	-51.20	5380	20241209	2.04	11250	-51.20	20240626	5380	2.04	20241209	11250	-51.20	20240626	5380	2.04	20241209	3.70	N	149980	100	18 억	47354	N	N	N	N
127	20241209	110835	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	5540	-390	5	-6.58	572414240	102386	83.65	5780	6020	5450	7700	4160	5930	5589.57	0.25	0	-796	6456	6192	5976	5712	5496	6085	5605	19	1770	100	4260	10	1	18594363	1030	12.53	1.19	12	0.55	442.00	4641.00	11250	20240626	-50.76	5450	20241209	1.65	11250	-50.76	20240626	5450	1.65	20241209	11250	-50.76	20240626	5450	1.65	20241209	3.70	N	149980	100	18 억	47354	N	N	N	N
128	20241209	100833	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	5550	-380	5	-6.41	420561570	75128	61.38	5780	6020	5450	7700	4160	5930	5596.36	0.25	0	3899	6456	6192	5976	5712	5496	6085	5605	19	1770	100	4260	10	1	18594363	1032	12.56	1.20	12	0.40	442.00	4641.00	11250	20240626	-50.67	5450	20241209	1.83	11250	-50.67	20240626	5450	1.83	20241209	11250	-50.67	20240626	5450	1.83	20241209	3.70	N	149980	100	18 억	47354	N	N	N	N
129	20241209	090828	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	5770	-160	5	-2.70	65380020	11195	9.15	5780	6020	5730	7700	4160	5930	5837.17	0.25	0	1739	6456	6192	5976	5712	5496	6085	5605	19	1770	100	4260	10	1	18594363	1073	13.05	1.24	12	0.06	442.00	4641.00	11250	20240626	-48.71	5730	20241209	0.70	11250	-48.71	20240626	5730	0.70	20241209	11250	-48.71	20240626	5730	0.70	20241209	3.70	N	149980	100	18 억	47354	N	N	N	N
130	20241206	160826	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	5930	-240	5	-3.89	727808450	122317	111.17	6170	6240	5760	8020	4320	6170	5950.19	0.37	0	-23779	6390	6280	6140	6030	5890	6335	6085	19	1850	100	4440	10	1	18594363	1103	13.42	1.28	12	0.66	442.00	4641.00	11250	20240626	-47.29	5760	20241206	2.95	11250	-47.29	20240626	5760	2.95	20241206	11250	-47.29	20240626	5760	2.95	20241206	3.68	N	149980	100	18 억	69472	N	N	N	N
131	20241206	150830	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	5950	-220	5	-3.57	696125620	116961	106.30	6170	6240	5760	8020	4320	6170	5951.78	0.37	0	-23277	6390	6280	6140	6030	5890	6335	6085	19	1850	100	4440	10	1	18594363	1106	13.46	1.28	12	0.63	442.00	4641.00	11250	20240626	-47.11	5760	20241206	3.30	11250	-47.11	20240626	5760	3.30	20241206	11250	-47.11	20240626	5760	3.30	20241206	3.68	N	149980	100	18 억	69472	N	N	N	N
132	20241206	140828	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	5920	-250	5	-4.05	584920380	98348	89.39	6170	6240	5760	8020	4320	6170	5947.46	0.37	0	-25909	6390	6280	6140	6030	5890	6335	6085	19	1850	100	4440	10	1	18594363	1101	13.39	1.28	12	0.53	442.00	4641.00	11250	20240626	-47.38	5760	20241206	2.78	11250	-47.38	20240626	5760	2.78	20241206	11250	-47.38	20240626	5760	2.78	20241206	3.68	N	149980	100	18 억	69472	N	N	N	N
133	20241206	130828	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	5920	-250	5	-4.05	540785150	90895	82.61	6170	6240	5760	8020	4320	6170	5949.56	0.37	0	-26630	6390	6280	6140	6030	5890	6335	6085	19	1850	100	4440	10	1	18594363	1101	13.39	1.28	12	0.49	442.00	4641.00	11250	20240626	-47.38	5760	20241206	2.78	11250	-47.38	20240626	5760	2.78	20241206	11250	-47.38	20240626	5760	2.78	20241206	3.68	N	149980	100	18 억	69472	N	N	N	N
134	20241206	120825	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	5950	-220	5	-3.57	520020780	87401	79.44	6170	6240	5760	8020	4320	6170	5949.83	0.37	0	-25642	6390	6280	6140	6030	5890	6335	6085	19	1850	100	4440	10	1	18594363	1106	13.46	1.28	12	0.47	442.00	4641.00	11250	20240626	-47.11	5760	20241206	3.30	11250	-47.11	20240626	5760	3.30	20241206	11250	-47.11	20240626	5760	3.30	20241206	3.68	N	149980	100	18 억	69472	N	N	N	N
135	20241206	110820	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	5870	-300	5	-4.86	475973640	79955	72.67	6170	6240	5760	8020	4320	6170	5953.02	0.37	0	-25117	6390	6280	6140	6030	5890	6335	6085	19	1850	100	4440	10	1	18594363	1091	13.28	1.26	12	0.43	442.00	4641.00	11250	20240626	-47.82	5760	20241206	1.91	11250	-47.82	20240626	5760	1.91	20241206	11250	-47.82	20240626	5760	1.91	20241206	3.68	N	149980	100	18 억	69472	N	N	N	N
136	20241206	100821	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5950	-220	5	-3.57	209401730	34479	31.34	6170	6240	5900	8020	4320	6170	6073.31	0.37	0	-12456	6390	6280	6140	6030	5890	6335	6085	19	1850	100	4440	10	1	18594363	1106	13.46	1.28	12	0.19	442.00	4641.00	11250	20240626	-47.11	5760	20241115	3.30	11250	-47.11	20240626	5760	3.30	20241115	11250	-47.11	20240626	5760	3.30	20241115	3.68	N	149980	100	18 억	69472	N	N	N	N
137	20241206	090828	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6140	-30	5	-0.49	15733300	2573	2.34	6170	6170	6100	8020	4320	6170	6114.77	0.37	0	1128	6390	6280	6140	6030	5890	6335	6085	19	1850	100	4440	10	1	18594363	1142	13.89	1.32	12	0.01	442.00	4641.00	11250	20240626	-45.42	5760	20241115	6.60	11250	-45.42	20240626	5760	6.60	20241115	11250	-45.42	20240626	5760	6.60	20241115	3.68	N	149980	100	18 억	69472	N	N	N	N
138	20241205	160812	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6170	190	2	3.18	656473500	106848	99.10	6110	6250	6000	7770	4190	5980	6143.98	0.35	0	4764	6320	6150	6050	5880	5780	6100	5830	19	1790	100	4300	10	1	18594363	1147	13.96	1.33	12	0.57	442.00	4641.00	11250	20240626	-45.16	5760	20241115	7.12	11250	-45.16	20240626	5760	7.12	20241115	11250	-45.16	20240626	5760	7.12	20241115	3.79	N	149980	100	18 억	64598	N	N	N	N
139	20241205	150817	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6160	180	2	3.01	643078600	104673	97.08	6110	6250	6000	7770	4190	5980	6143.69	0.35	0	4712	6320	6150	6050	5880	5780	6100	5830	19	1790	100	4300	10	1	18594363	1145	13.94	1.33	12	0.56	442.00	4641.00	11250	20240626	-45.24	5760	20241115	6.94	11250	-45.24	20240626	5760	6.94	20241115	11250	-45.24	20240626	5760	6.94	20241115	3.79	N	149980	100	18 억	64598	N	N	N	N
140	20241205	140803	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6180	200	2	3.34	469738120	76697	71.13	6110	6240	6000	7770	4190	5980	6124.60	0.35	0	5287	6320	6150	6050	5880	5780	6100	5830	19	1790	100	4300	10	1	18594363	1149	13.98	1.33	12	0.41	442.00	4641.00	11250	20240626	-45.07	5760	20241115	7.29	11250	-45.07	20240626	5760	7.29	20241115	11250	-45.07	20240626	5760	7.29	20241115	3.79	N	149980	100	18 억	64598	N	N	N	N
141	20241205	130813	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6130	150	2	2.51	339153580	55580	51.55	6110	6190	6000	7770	4190	5980	6102.08	0.35	0	-572	6320	6150	6050	5880	5780	6100	5830	19	1790	100	4300	10	1	18594363	1140	13.87	1.32	12	0.30	442.00	4641.00	11250	20240626	-45.51	5760	20241115	6.42	11250	-45.51	20240626	5760	6.42	20241115	11250	-45.51	20240626	5760	6.42	20241115	3.79	N	149980	100	18 억	64598	N	N	N	N
142	20241205	120814	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6120	140	2	2.34	260924520	42879	39.77	6110	6170	6000	7770	4190	5980	6085.14	0.35	0	-1777	6320	6150	6050	5880	5780	6100	5830	19	1790	100	4300	10	1	18594363	1138	13.85	1.32	12	0.23	442.00	4641.00	11250	20240626	-45.60	5760	20241115	6.25	11250	-45.60	20240626	5760	6.25	20241115	11250	-45.60	20240626	5760	6.25	20241115	3.79	N	149980	100	18 억	64598	N	N	N	N
143	20241205	110812	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6150	170	2	2.84	225007820	36993	34.31	6110	6170	6000	7770	4190	5980	6082.45	0.35	0	-2847	6320	6150	6050	5880	5780	6100	5830	19	1790	100	4300	10	1	18594363	1144	13.91	1.33	12	0.20	442.00	4641.00	11250	20240626	-45.33	5760	20241115	6.77	11250	-45.33	20240626	5760	6.77	20241115	11250	-45.33	20240626	5760	6.77	20241115	3.79	N	149980	100	18 억	64598	N	N	N	N
144	20241205	100809	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6090	110	2	1.84	149475920	24650	22.86	6110	6150	6000	7770	4190	5980	6063.94	0.35	0	-2149	6320	6150	6050	5880	5780	6100	5830	19	1790	100	4300	10	1	18594363	1132	13.78	1.31	12	0.13	442.00	4641.00	11250	20240626	-45.87	5760	20241115	5.73	11250	-45.87	20240626	5760	5.73	20241115	11250	-45.87	20240626	5760	5.73	20241115	3.79	N	149980	100	18 억	64598	N	N	N	N
145	20241205	090816	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6100	120	2	2.01	22919660	3769	3.50	6110	6150	6050	7770	4190	5980	6081.13	0.35	0	-1307	6320	6150	6050	5880	5780	6100	5830	19	1790	100	4300	10	1	18594363	1134	13.80	1.31	12	0.02	442.00	4641.00	11250	20240626	-45.78	5760	20241115	5.90	11250	-45.78	20240626	5760	5.90	20241115	11250	-45.78	20240626	5760	5.90	20241115	3.79	N	149980	100	18 억	64598	N	N	N	N
146	20241204	160759	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5980	-250	5	-4.01	647702060	106946	78.29	6020	6220	5950	8090	4370	6230	6056.56	0.45	0	-18964	6616	6422	6156	5962	5696	6520	6060	19	1860	100	4480	10	1	18594363	1112	13.53	1.29	12	0.58	442.00	4641.00	11250	20240626	-46.84	5760	20241115	3.82	11250	-46.84	20240626	5760	3.82	20241115	11250	-46.84	20240626	5760	3.82	20241115	3.65	N	149980	100	18 억	82964	N	N	N	N
147	20241204	150759	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5990	-240	5	-3.85	617052590	101821	74.54	6020	6220	5950	8090	4370	6230	6060.17	0.45	0	-18812	6616	6422	6156	5962	5696	6520	6060	19	1860	100	4480	10	1	18594363	1114	13.55	1.29	12	0.55	442.00	4641.00	11250	20240626	-46.76	5760	20241115	3.99	11250	-46.76	20240626	5760	3.99	20241115	11250	-46.76	20240626	5760	3.99	20241115	3.65	N	149980	100	18 억	82964	N	N	N	N
148	20241204	140800	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5970	-260	5	-4.17	552635180	91090	66.68	6020	6220	5950	8090	4370	6230	6066.91	0.45	0	-16952	6616	6422	6156	5962	5696	6520	6060	19	1860	100	4480	10	1	18594363	1110	13.51	1.29	12	0.49	442.00	4641.00	11250	20240626	-46.93	5760	20241115	3.65	11250	-46.93	20240626	5760	3.65	20241115	11250	-46.93	20240626	5760	3.65	20241115	3.65	N	149980	100	18 억	82964	N	N	N	N
149	20241204	130757	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6040	-190	5	-3.05	449264280	73811	54.03	6020	6220	5950	8090	4370	6230	6086.68	0.45	0	-13446	6616	6422	6156	5962	5696	6520	6060	19	1860	100	4480	10	1	18594363	1123	13.67	1.30	12	0.40	442.00	4641.00	11250	20240626	-46.31	5760	20241115	4.86	11250	-46.31	20240626	5760	4.86	20241115	11250	-46.31	20240626	5760	4.86	20241115	3.65	N	149980	100	18 억	82964	N	N	N	N
150	20241204	120753	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6100	-130	5	-2.09	293550670	48066	35.19	6020	6220	6020	8090	4370	6230	6107.24	0.45	0	-11034	6616	6422	6156	5962	5696	6520	6060	19	1860	100	4480	10	1	18594363	1134	13.80	1.31	12	0.26	442.00	4641.00	11250	20240626	-45.78	5760	20241115	5.90	11250	-45.78	20240626	5760	5.90	20241115	11250	-45.78	20240626	5760	5.90	20241115	3.65	N	149980	100	18 억	82964	N	N	N	N
151	20241204	110743	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6140	-90	5	-1.44	256397940	41970	30.72	6020	6220	6020	8090	4370	6230	6109.08	0.45	0	-10271	6616	6422	6156	5962	5696	6520	6060	19	1860	100	4480	10	1	18594363	1142	13.89	1.32	12	0.23	442.00	4641.00	11250	20240626	-45.42	5760	20241115	6.60	11250	-45.42	20240626	5760	6.60	20241115	11250	-45.42	20240626	5760	6.60	20241115	3.65	N	149980	100	18 억	82964	N	N	N	N
152	20241204	100748	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6200	-30	5	-0.48	175567450	28822	21.10	6020	6220	6020	8090	4370	6230	6091.44	0.45	0	-3906	6616	6422	6156	5962	5696	6520	6060	19	1860	100	4480	10	1	18594363	1153	14.03	1.34	12	0.16	442.00	4641.00	11250	20240626	-44.89	5760	20241115	7.64	11250	-44.89	20240626	5760	7.64	20241115	11250	-44.89	20240626	5760	7.64	20241115	3.65	N	149980	100	18 억	82964	N	N	N	N
153	20241204	090802	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6200	-30	5	-0.48	78240270	12837	9.40	6020	6200	6020	8090	4370	6230	6094.90	0.45	0	476	6616	6422	6156	5962	5696	6520	6060	19	1860	100	4480	10	1	18594363	1153	14.03	1.34	12	0.07	442.00	4641.00	11250	20240626	-44.89	5760	20241115	7.64	11250	-44.89	20240626	5760	7.64	20241115	11250	-44.89	20240626	5760	7.64	20241115	3.65	N	149980	100	18 억	82964	N	N	N	N
154	20241203	160831	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6230	390	2	6.68	832278000	135719	73.05	5890	6350	5890	7590	4090	5840	6132.17	0.25	0	36695	6540	6190	6010	5660	5480	6100	5570	19	1750	100	4200	10	1	18594363	1158	14.10	1.34	12	0.73	442.00	4641.00	11250	20240626	-44.62	5760	20241115	8.16	11250	-44.62	20240626	5760	8.16	20241115	11250	-44.62	20240626	5760	8.16	20241115	3.61	N	149980	100	18 억	46362	N	N	N	N
155	20241203	150904	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6250	410	2	7.02	787755510	128522	69.18	5890	6350	5890	7590	4090	5840	6129.34	0.25	0	35626	6540	6190	6010	5660	5480	6100	5570	19	1750	100	4200	10	1	18594363	1162	14.14	1.35	12	0.69	442.00	4641.00	11250	20240626	-44.44	5760	20241115	8.51	11250	-44.44	20240626	5760	8.51	20241115	11250	-44.44	20240626	5760	8.51	20241115	3.61	N	149980	100	18 억	46362	N	N	N	N
156	20241203	140849	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6160	320	2	5.48	642399180	105285	56.67	5890	6190	5890	7590	4090	5840	6101.53	0.25	0	36216	6540	6190	6010	5660	5480	6100	5570	19	1750	100	4200	10	1	18594363	1145	13.94	1.33	12	0.57	442.00	4641.00	11250	20240626	-45.24	5760	20241115	6.94	11250	-45.24	20240626	5760	6.94	20241115	11250	-45.24	20240626	5760	6.94	20241115	3.61	N	149980	100	18 억	46362	N	N	N	N
157	20241203	130852	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6120	280	2	4.79	466847100	76782	41.33	5890	6150	5890	7590	4090	5840	6080.16	0.25	0	21305	6540	6190	6010	5660	5480	6100	5570	19	1750	100	4200	10	1	18594363	1138	13.85	1.32	12	0.41	442.00	4641.00	11250	20240626	-45.60	5760	20241115	6.25	11250	-45.60	20240626	5760	6.25	20241115	11250	-45.60	20240626	5760	6.25	20241115	3.61	N	149980	100	18 억	46362	N	N	N	N
158	20241203	120902	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6120	280	2	4.79	386202670	63622	34.24	5890	6140	5890	7590	4090	5840	6070.27	0.25	0	17895	6540	6190	6010	5660	5480	6100	5570	19	1750	100	4200	10	1	18594363	1138	13.85	1.32	12	0.34	442.00	4641.00	11250	20240626	-45.60	5760	20241115	6.25	11250	-45.60	20240626	5760	6.25	20241115	11250	-45.60	20240626	5760	6.25	20241115	3.61	N	149980	100	18 억	46362	N	N	N	N
159	20241203	110842	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6090	250	2	4.28	352415480	58092	31.27	5890	6140	5890	7590	4090	5840	6066.51	0.25	0	13955	6540	6190	6010	5660	5480	6100	5570	19	1750	100	4200	10	1	18594363	1132	13.78	1.31	12	0.31	442.00	4641.00	11250	20240626	-45.87	5760	20241115	5.73	11250	-45.87	20240626	5760	5.73	20241115	11250	-45.87	20240626	5760	5.73	20241115	3.61	N	149980	100	18 억	46362	N	N	N	N
160	20241203	100829	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6090	250	2	4.28	252126430	41637	22.41	5890	6120	5890	7590	4090	5840	6055.35	0.25	0	12761	6540	6190	6010	5660	5480	6100	5570	19	1750	100	4200	10	1	18594363	1132	13.78	1.31	12	0.22	442.00	4641.00	11250	20240626	-45.87	5760	20241115	5.73	11250	-45.87	20240626	5760	5.73	20241115	11250	-45.87	20240626	5760	5.73	20241115	3.61	N	149980	100	18 억	46362	N	N	N	N
161	20241203	090821	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6020	180	2	3.08	78905510	13137	7.07	5890	6100	5890	7590	4090	5840	6006.36	0.25	0	2658	6540	6190	6010	5660	5480	6100	5570	19	1750	100	4200	10	1	18594363	1119	13.62	1.30	12	0.07	442.00	4641.00	11250	20240626	-46.49	5760	20241115	4.51	11250	-46.49	20240626	5760	4.51	20241115	11250	-46.49	20240626	5760	4.51	20241115	3.61	N	149980	100	18 억	46362	N	N	N	N
162	20241202	160810	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5840	-490	5	-7.74	1096101890	184149	317.52	6260	6360	5830	8220	4440	6330	5952.27	0.27	0	-2968	6656	6492	6396	6232	6136	6445	6185	19	1890	100	4550	10	1	18594363	1086	13.21	1.26	12	0.99	442.00	4641.00	11250	20240626	-48.09	5760	20241115	1.39	11250	-48.09	20240626	5760	1.39	20241115	11250	-48.09	20240626	5760	1.39	20241115	3.73	N	149980	100	18 억	50309	N	N	N	N
163	20241202	150913	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5880	-450	5	-7.11	1002342730	168143	289.92	6260	6360	5830	8220	4440	6330	5961.25	0.27	0	-1335	6656	6492	6396	6232	6136	6445	6185	19	1890	100	4550	10	1	18594363	1093	13.30	1.27	12	0.90	442.00	4641.00	11250	20240626	-47.73	5760	20241115	2.08	11250	-47.73	20240626	5760	2.08	20241115	11250	-47.73	20240626	5760	2.08	20241115	3.73	N	149980	100	18 억	50309	N	N	N	N
164	20241202	140829	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5910	-420	5	-6.64	956434930	160339	276.47	6260	6360	5830	8220	4440	6330	5965.08	0.27	0	-383	6656	6492	6396	6232	6136	6445	6185	19	1890	100	4550	10	1	18594363	1099	13.37	1.27	12	0.86	442.00	4641.00	11250	20240626	-47.47	5760	20241115	2.60	11250	-47.47	20240626	5760	2.60	20241115	11250	-47.47	20240626	5760	2.60	20241115	3.73	N	149980	100	18 억	50309	N	N	N	N
165	20241202	130822	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5860	-470	5	-7.42	847144910	141770	244.45	6260	6360	5830	8220	4440	6330	5975.49	0.27	0	-2912	6656	6492	6396	6232	6136	6445	6185	19	1890	100	4550	10	1	18594363	1090	13.26	1.26	12	0.76	442.00	4641.00	11250	20240626	-47.91	5760	20241115	1.74	11250	-47.91	20240626	5760	1.74	20241115	11250	-47.91	20240626	5760	1.74	20241115	3.73	N	149980	100	18 억	50309	N	N	N	N
166	20241202	120839	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5890	-440	5	-6.95	705049890	117514	202.62	6260	6360	5840	8220	4440	6330	5999.71	0.27	0	-1139	6656	6492	6396	6232	6136	6445	6185	19	1890	100	4550	10	1	18594363	1095	13.33	1.27	12	0.63	442.00	4641.00	11250	20240626	-47.64	5760	20241115	2.26	11250	-47.64	20240626	5760	2.26	20241115	11250	-47.64	20240626	5760	2.26	20241115	3.73	N	149980	100	18 억	50309	N	N	N	N
167	20241202	110754	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5900	-430	5	-6.79	592464300	98399	169.67	6260	6360	5900	8220	4440	6330	6021.04	0.27	0	1209	6656	6492	6396	6232	6136	6445	6185	19	1890	100	4550	10	1	18594363	1097	13.35	1.27	12	0.53	442.00	4641.00	11250	20240626	-47.56	5760	20241115	2.43	11250	-47.56	20240626	5760	2.43	20241115	11250	-47.56	20240626	5760	2.43	20241115	3.73	N	149980	100	18 억	50309	N	N	N	N
168	20241202	100801	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6020	-310	5	-4.90	334384560	54956	94.76	6260	6360	5980	8220	4440	6330	6084.59	0.27	0	-1754	6656	6492	6396	6232	6136	6445	6185	19	1890	100	4550	10	1	18594363	1119	13.62	1.30	12	0.30	442.00	4641.00	11250	20240626	-46.49	5760	20241115	4.51	11250	-46.49	20240626	5760	4.51	20241115	11250	-46.49	20240626	5760	4.51	20241115	3.73	N	149980	100	18 억	50309	N	N	N	N
169	20241202	090759	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6210	-120	5	-1.90	21944670	3509	6.05	6260	6360	6200	8220	4440	6330	6253.82	0.27	0	-955	6656	6492	6396	6232	6136	6445	6185	19	1890	100	4550	10	1	18594363	1155	14.05	1.34	12	0.02	442.00	4641.00	11250	20240626	-44.80	5760	20241115	7.81	11250	-44.80	20240626	5760	7.81	20241115	11250	-44.80	20240626	5760	7.81	20241115	3.73	N	149980	100	18 억	50309	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History