KissMeData/226400/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	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	161045	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	6500	260	2	4.17	3472620990	534905	158.36	6230	6600	6190	8110	4370	6240	6491.99	1.91	71860	72530	6453	6346	6213	6106	5973	6400	6160	103	1870	500	4490	10	1	20661601	1343	36.52	2.47	12	2.59	178.00	2633.00	6770	20241106	-3.99	4060	20240610	60.10	6770	-3.99	20241106	4060	60.10	20240610	6770	-3.99	20241106	4060	60.10	20240610	7.24	N	226400	500	103 억	395330	N	N	N	N
3	20241231	151029	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	6500	260	2	4.17	3472620990	534905	158.36	6230	6600	6190	8110	4370	6240	6491.99	1.91	71860	72530	6453	6346	6213	6106	5973	6400	6160	103	1870	500	4490	10	1	20661601	1343	36.52	2.47	12	2.59	178.00	2633.00	6770	20241106	-3.99	4060	20240610	60.10	6770	-3.99	20241106	4060	60.10	20240610	6770	-3.99	20241106	4060	60.10	20240610	7.24	N	226400	500	103 억	395330	N	N	N	N
4	20241231	141045	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	6500	260	2	4.17	3472620990	534905	158.36	6230	6600	6190	8110	4370	6240	6491.99	1.91	71860	72530	6453	6346	6213	6106	5973	6400	6160	103	1870	500	4490	10	1	20661601	1343	36.52	2.47	12	2.59	178.00	2633.00	6770	20241106	-3.99	4060	20240610	60.10	6770	-3.99	20241106	4060	60.10	20240610	6770	-3.99	20241106	4060	60.10	20240610	7.24	N	226400	500	103 억	395330	N	N	N	N
5	20241231	131045	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	6500	260	2	4.17	3472620990	534905	158.36	6230	6600	6190	8110	4370	6240	6491.99	1.91	71860	72530	6453	6346	6213	6106	5973	6400	6160	103	1870	500	4490	10	1	20661601	1343	36.52	2.47	12	2.59	178.00	2633.00	6770	20241106	-3.99	4060	20240610	60.10	6770	-3.99	20241106	4060	60.10	20240610	6770	-3.99	20241106	4060	60.10	20240610	7.24	N	226400	500	103 억	395330	N	N	N	N
6	20241231	121044	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	6500	260	2	4.17	3472620990	534905	158.36	6230	6600	6190	8110	4370	6240	6491.99	1.91	71860	72530	6453	6346	6213	6106	5973	6400	6160	103	1870	500	4490	10	1	20661601	1343	36.52	2.47	12	2.59	178.00	2633.00	6770	20241106	-3.99	4060	20240610	60.10	6770	-3.99	20241106	4060	60.10	20240610	6770	-3.99	20241106	4060	60.10	20240610	7.24	N	226400	500	103 억	395330	N	N	N	N
7	20241231	111043	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	6500	260	2	4.17	3472620990	534905	158.36	6230	6600	6190	8110	4370	6240	6491.99	1.91	71860	72530	6453	6346	6213	6106	5973	6400	6160	103	1870	500	4490	10	1	20661601	1343	36.52	2.47	12	2.59	178.00	2633.00	6770	20241106	-3.99	4060	20240610	60.10	6770	-3.99	20241106	4060	60.10	20240610	6770	-3.99	20241106	4060	60.10	20240610	7.24	N	226400	500	103 억	395330	N	N	N	N
8	20241231	101037	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	6500	260	2	4.17	3472620990	534905	158.36	6230	6600	6190	8110	4370	6240	6491.99	1.91	71860	72530	6453	6346	6213	6106	5973	6400	6160	103	1870	500	4490	10	1	20661601	1343	36.52	2.47	12	2.59	178.00	2633.00	6770	20241106	-3.99	4060	20240610	60.10	6770	-3.99	20241106	4060	60.10	20240610	6770	-3.99	20241106	4060	60.10	20240610	7.24	N	226400	500	103 억	395330	N	N	N	N
9	20241231	091040	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	6500	260	2	4.17	3472620990	534905	158.36	6230	6600	6190	8110	4370	6240	6491.99	1.91	71860	72530	6453	6346	6213	6106	5973	6400	6160	103	1870	500	4490	10	1	20661601	1343	36.52	2.47	12	2.59	178.00	2633.00	6770	20241106	-3.99	4060	20240610	60.10	6770	-3.99	20241106	4060	60.10	20240610	6770	-3.99	20241106	4060	60.10	20240610	7.24	N	226400	500	103 억	395330	N	N	N	N
10	20241230	161039	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	6500	260	2	4.17	3460023950	532967	157.78	6230	6600	6190	8110	4370	6240	6491.99	1.57	0	72530	6453	6346	6213	6106	5973	6400	6160	103	1870	500	4490	10	1	20661601	1343	36.52	2.47	12	2.58	178.00	2633.00	6770	20241106	-3.99	4060	20240610	60.10	6770	-3.99	20241106	4060	60.10	20240610	6770	-3.99	20241106	4060	60.10	20240610	7.24	N	226400	500	103 억	323470	N	N	N	N
11	20241230	151041	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	6450	210	2	3.37	3340080820	514441	152.30	6230	6600	6190	8110	4370	6240	6492.64	1.57	0	75146	6453	6346	6213	6106	5973	6400	6160	103	1870	500	4490	10	1	20661601	1333	36.24	2.45	12	2.49	178.00	2633.00	6770	20241106	-4.73	4060	20240610	58.87	6770	-4.73	20241106	4060	58.87	20240610	6770	-4.73	20241106	4060	58.87	20240610	7.24	N	226400	500	103 억	323470	N	N	N	N
12	20241230	141042	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	6470	230	2	3.69	3151503380	485262	143.66	6230	6600	6190	8110	4370	6240	6494.44	1.57	0	80938	6453	6346	6213	6106	5973	6400	6160	103	1870	500	4490	10	1	20661601	1337	36.35	2.46	12	2.35	178.00	2633.00	6770	20241106	-4.43	4060	20240610	59.36	6770	-4.43	20241106	4060	59.36	20240610	6770	-4.43	20241106	4060	59.36	20240610	7.24	N	226400	500	103 억	323470	N	N	N	N
13	20241230	131043	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	6510	270	2	4.33	3003933650	462501	136.92	6230	6600	6190	8110	4370	6240	6494.98	1.57	0	77146	6453	6346	6213	6106	5973	6400	6160	103	1870	500	4490	10	1	20661601	1345	36.57	2.47	12	2.24	178.00	2633.00	6770	20241106	-3.84	4060	20240610	60.34	6770	-3.84	20241106	4060	60.34	20240610	6770	-3.84	20241106	4060	60.34	20240610	7.24	N	226400	500	103 억	323470	N	N	N	N
14	20241230	121038	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	6490	250	2	4.01	2870731830	441941	130.84	6230	6600	6190	8110	4370	6240	6495.74	1.57	0	76483	6453	6346	6213	6106	5973	6400	6160	103	1870	500	4490	10	1	20661601	1341	36.46	2.46	12	2.14	178.00	2633.00	6770	20241106	-4.14	4060	20240610	59.85	6770	-4.14	20241106	4060	59.85	20240610	6770	-4.14	20241106	4060	59.85	20240610	7.24	N	226400	500	103 억	323470	N	N	N	N
15	20241230	111041	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	6550	310	2	4.97	2482229430	382566	113.26	6230	6600	6190	8110	4370	6240	6488.37	1.57	0	72566	6453	6346	6213	6106	5973	6400	6160	103	1870	500	4490	10	1	20661601	1353	36.80	2.49	12	1.85	178.00	2633.00	6770	20241106	-3.25	4060	20240610	61.33	6770	-3.25	20241106	4060	61.33	20240610	6770	-3.25	20241106	4060	61.33	20240610	7.24	N	226400	500	103 억	323470	N	N	N	N
16	20241230	101040	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	6500	260	2	4.17	2103684610	324493	96.07	6230	6600	6190	8110	4370	6240	6482.99	1.57	0	61748	6453	6346	6213	6106	5973	6400	6160	103	1870	500	4490	10	1	20661601	1343	36.52	2.47	12	1.57	178.00	2633.00	6770	20241106	-3.99	4060	20240610	60.10	6770	-3.99	20241106	4060	60.10	20240610	6770	-3.99	20241106	4060	60.10	20240610	7.24	N	226400	500	103 억	323470	N	N	N	N
17	20241230	091042	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	6410	170	2	2.72	248434430	39138	11.59	6230	6420	6190	8110	4370	6240	6347.65	1.57	0	-455	6453	6346	6213	6106	5973	6400	6160	103	1870	500	4490	10	1	20661601	1324	36.01	2.43	12	0.19	178.00	2633.00	6770	20241106	-5.32	4060	20240610	57.88	6770	-5.32	20241106	4060	57.88	20240610	6770	-5.32	20241106	4060	57.88	20240610	7.24	N	226400	500	103 억	323470	N	N	N	N
18	20241227	161036	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6240	20	2	0.32	2078239130	336164	93.29	6220	6320	6080	8080	4360	6220	6182.18	1.61	0	-8897	6473	6346	6233	6106	5993	6290	6050	103	1860	500	4470	10	1	20661601	1289	35.06	2.37	12	1.63	178.00	2633.00	6770	20241106	-7.83	4060	20240610	53.69	6770	-7.83	20241106	4060	53.69	20240610	6770	-7.83	20241106	4060	53.69	20240610	7.24	N	226400	500	103 억	331800	N	N	N	N
19	20241227	151035	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6170	-50	5	-0.80	1868195400	302352	83.91	6220	6320	6080	8080	4360	6220	6178.85	1.61	0	-8774	6473	6346	6233	6106	5993	6290	6050	103	1860	500	4470	10	1	20661601	1275	34.66	2.34	12	1.46	178.00	2633.00	6770	20241106	-8.86	4060	20240610	51.97	6770	-8.86	20241106	4060	51.97	20240610	6770	-8.86	20241106	4060	51.97	20240610	7.24	N	226400	500	103 억	331800	N	N	N	N
20	20241227	141038	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6180	-40	5	-0.64	1525006720	247068	68.56	6220	6320	6080	8080	4360	6220	6172.38	1.61	0	-14051	6473	6346	6233	6106	5993	6290	6050	103	1860	500	4470	10	1	20661601	1277	34.72	2.35	12	1.20	178.00	2633.00	6770	20241106	-8.71	4060	20240610	52.22	6770	-8.71	20241106	4060	52.22	20240610	6770	-8.71	20241106	4060	52.22	20240610	7.24	N	226400	500	103 억	331800	N	N	N	N
21	20241227	131036	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6180	-40	5	-0.64	1328498660	215174	59.71	6220	6320	6080	8080	4360	6220	6174.02	1.61	0	-14963	6473	6346	6233	6106	5993	6290	6050	103	1860	500	4470	10	1	20661601	1277	34.72	2.35	12	1.04	178.00	2633.00	6770	20241106	-8.71	4060	20240610	52.22	6770	-8.71	20241106	4060	52.22	20240610	6770	-8.71	20241106	4060	52.22	20240610	7.24	N	226400	500	103 억	331800	N	N	N	N
22	20241227	121038	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6130	-90	5	-1.45	1166643220	188850	52.41	6220	6320	6080	8080	4360	6220	6177.57	1.61	0	-9331	6473	6346	6233	6106	5993	6290	6050	103	1860	500	4470	10	1	20661601	1267	34.44	2.33	12	0.91	178.00	2633.00	6770	20241106	-9.45	4060	20240610	50.99	6770	-9.45	20241106	4060	50.99	20240610	6770	-9.45	20241106	4060	50.99	20240610	7.24	N	226400	500	103 억	331800	N	N	N	N
23	20241227	111035	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6130	-90	5	-1.45	815035410	131787	36.57	6220	6320	6080	8080	4360	6220	6184.43	1.61	0	-14345	6473	6346	6233	6106	5993	6290	6050	103	1860	500	4470	10	1	20661601	1267	34.44	2.33	12	0.64	178.00	2633.00	6770	20241106	-9.45	4060	20240610	50.99	6770	-9.45	20241106	4060	50.99	20240610	6770	-9.45	20241106	4060	50.99	20240610	7.24	N	226400	500	103 억	331800	N	N	N	N
24	20241227	101033	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6230	10	2	0.16	500390570	80598	22.37	6220	6320	6140	8080	4360	6220	6208.44	1.61	0	6549	6473	6346	6233	6106	5993	6290	6050	103	1860	500	4470	10	1	20661601	1287	35.00	2.37	12	0.39	178.00	2633.00	6770	20241106	-7.98	4060	20240610	53.45	6770	-7.98	20241106	4060	53.45	20240610	6770	-7.98	20241106	4060	53.45	20240610	7.24	N	226400	500	103 억	331800	N	N	N	N
25	20241227	091038	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6320	100	2	1.61	113581620	18244	5.06	6220	6320	6140	8080	4360	6220	6225.76	1.61	0	-117	6473	6346	6233	6106	5993	6290	6050	103	1860	500	4470	10	1	20661601	1306	35.51	2.40	12	0.09	178.00	2633.00	6770	20241106	-6.65	4060	20240610	55.67	6770	-6.65	20241106	4060	55.67	20240610	6770	-6.65	20241106	4060	55.67	20240610	7.24	N	226400	500	103 억	331800	N	N	N	N
26	20241226	161030	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6220	20	2	0.32	2236200780	358956	90.00	6250	6360	6120	8060	4340	6200	6229.76	1.69	0	-16519	6620	6410	6230	6020	5840	6515	6125	103	1860	500	4460	10	1	20661601	1285	34.94	2.36	12	1.74	178.00	2633.00	6770	20241106	-8.12	4060	20240610	53.20	6770	-8.12	20241106	4060	53.20	20240610	6770	-8.12	20241106	4060	53.20	20240610	6.86	N	226400	500	103 억	348793	N	N	N	N
27	20241226	151028	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6310	110	2	1.77	2160676740	346865	86.97	6250	6360	6120	8060	4340	6200	6229.16	1.69	0	-18596	6620	6410	6230	6020	5840	6515	6125	103	1860	500	4460	10	1	20661601	1304	35.45	2.40	12	1.68	178.00	2633.00	6770	20241106	-6.79	4060	20240610	55.42	6770	-6.79	20241106	4060	55.42	20240610	6770	-6.79	20241106	4060	55.42	20240610	6.86	N	226400	500	103 억	348793	N	N	N	N
28	20241226	141026	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6300	100	2	1.61	1648840140	265890	66.67	6250	6300	6120	8060	4340	6200	6201.21	1.69	0	1787	6620	6410	6230	6020	5840	6515	6125	103	1860	500	4460	10	1	20661601	1302	35.39	2.39	12	1.29	178.00	2633.00	6770	20241106	-6.94	4060	20240610	55.17	6770	-6.94	20241106	4060	55.17	20240610	6770	-6.94	20241106	4060	55.17	20240610	6.86	N	226400	500	103 억	348793	N	N	N	N
29	20241226	131027	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6190	-10	5	-0.16	1097367980	177694	44.55	6250	6270	6120	8060	4340	6200	6175.61	1.69	0	-9286	6620	6410	6230	6020	5840	6515	6125	103	1860	500	4460	10	1	20661601	1279	34.78	2.35	12	0.86	178.00	2633.00	6770	20241106	-8.57	4060	20240610	52.46	6770	-8.57	20241106	4060	52.46	20240610	6770	-8.57	20241106	4060	52.46	20240610	6.86	N	226400	500	103 억	348793	N	N	N	N
30	20241226	121026	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6180	-20	5	-0.32	1036327620	167816	42.08	6250	6270	6120	8060	4340	6200	6175.38	1.69	0	-10071	6620	6410	6230	6020	5840	6515	6125	103	1860	500	4460	10	1	20661601	1277	34.72	2.35	12	0.81	178.00	2633.00	6770	20241106	-8.71	4060	20240610	52.22	6770	-8.71	20241106	4060	52.22	20240610	6770	-8.71	20241106	4060	52.22	20240610	6.86	N	226400	500	103 억	348793	N	N	N	N
31	20241226	111025	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6200	0	3	0.00	856994970	138697	34.78	6250	6270	6130	8060	4340	6200	6178.90	1.69	0	-8481	6620	6410	6230	6020	5840	6515	6125	103	1860	500	4460	10	1	20661601	1281	34.83	2.35	12	0.67	178.00	2633.00	6770	20241106	-8.42	4060	20240610	52.71	6770	-8.42	20241106	4060	52.71	20240610	6770	-8.42	20241106	4060	52.71	20240610	6.86	N	226400	500	103 억	348793	N	N	N	N
32	20241226	101028	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6200	0	3	0.00	568603130	91955	23.06	6250	6270	6130	8060	4340	6200	6183.49	1.69	0	-2568	6620	6410	6230	6020	5840	6515	6125	103	1860	500	4460	10	1	20661601	1281	34.83	2.35	12	0.45	178.00	2633.00	6770	20241106	-8.42	4060	20240610	52.71	6770	-8.42	20241106	4060	52.71	20240610	6770	-8.42	20241106	4060	52.71	20240610	6.86	N	226400	500	103 억	348793	N	N	N	N
33	20241226	091028	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6220	20	2	0.32	135260270	21840	5.48	6250	6270	6130	8060	4340	6200	6193.24	1.69	0	4150	6620	6410	6230	6020	5840	6515	6125	103	1860	500	4460	10	1	20661601	1285	34.94	2.36	12	0.11	178.00	2633.00	6770	20241106	-8.12	4060	20240610	53.20	6770	-8.12	20241106	4060	53.20	20240610	6770	-8.12	20241106	4060	53.20	20240610	6.86	N	226400	500	103 억	348793	N	N	N	N
34	20241224	161026	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6200	-20	5	-0.32	2487417430	398327	44.70	6170	6440	6050	8080	4360	6220	6244.69	1.64	0	9596	6560	6390	6130	5960	5700	6475	6045	103	1860	500	4470	10	1	20661601	1281	34.83	2.35	12	1.93	178.00	2633.00	6770	20241106	-8.42	4060	20240610	52.71	6770	-8.42	20241106	4060	52.71	20240610	6770	-8.42	20241106	4060	52.71	20240610	6.60	N	226400	500	103 억	338996	N	N	N	N
35	20241224	151025	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6190	-30	5	-0.48	2402016560	384519	43.15	6170	6440	6050	8080	4360	6220	6246.81	1.64	0	8692	6560	6390	6130	5960	5700	6475	6045	103	1860	500	4470	10	1	20661601	1279	34.78	2.35	12	1.86	178.00	2633.00	6770	20241106	-8.57	4060	20240610	52.46	6770	-8.57	20241106	4060	52.46	20240610	6770	-8.57	20241106	4060	52.46	20240610	6.60	N	226400	500	103 억	338996	N	N	N	N
36	20241224	141024	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6220	0	3	0.00	2200885590	352031	39.50	6170	6440	6050	8080	4360	6220	6251.97	1.64	0	14459	6560	6390	6130	5960	5700	6475	6045	103	1860	500	4470	10	1	20661601	1285	34.94	2.36	12	1.70	178.00	2633.00	6770	20241106	-8.12	4060	20240610	53.20	6770	-8.12	20241106	4060	53.20	20240610	6770	-8.12	20241106	4060	53.20	20240610	6.60	N	226400	500	103 억	338996	N	N	N	N
37	20241224	131025	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6210	-10	5	-0.16	1985032730	317175	35.59	6170	6440	6050	8080	4360	6220	6258.48	1.64	0	16610	6560	6390	6130	5960	5700	6475	6045	103	1860	500	4470	10	1	20661601	1283	34.89	2.36	12	1.54	178.00	2633.00	6770	20241106	-8.27	4060	20240610	52.96	6770	-8.27	20241106	4060	52.96	20240610	6770	-8.27	20241106	4060	52.96	20240610	6.60	N	226400	500	103 억	338996	N	N	N	N
38	20241224	121025	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6200	-20	5	-0.32	1907867480	304719	34.19	6170	6440	6050	8080	4360	6220	6261.07	1.64	0	23553	6560	6390	6130	5960	5700	6475	6045	103	1860	500	4470	10	1	20661601	1281	34.83	2.35	12	1.47	178.00	2633.00	6770	20241106	-8.42	4060	20240610	52.71	6770	-8.42	20241106	4060	52.71	20240610	6770	-8.42	20241106	4060	52.71	20240610	6.60	N	226400	500	103 억	338996	N	N	N	N
39	20241224	111027	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6210	-10	5	-0.16	1746827380	278819	31.29	6170	6440	6050	8080	4360	6220	6265.09	1.64	0	27303	6560	6390	6130	5960	5700	6475	6045	103	1860	500	4470	10	1	20661601	1283	34.89	2.36	12	1.35	178.00	2633.00	6770	20241106	-8.27	4060	20240610	52.96	6770	-8.27	20241106	4060	52.96	20240610	6770	-8.27	20241106	4060	52.96	20240610	6.60	N	226400	500	103 억	338996	N	N	N	N
40	20241224	101025	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6100	-120	5	-1.93	1502000620	239084	26.83	6170	6440	6050	8080	4360	6220	6282.31	1.64	0	21306	6560	6390	6130	5960	5700	6475	6045	103	1860	500	4470	10	1	20661601	1260	34.27	2.32	12	1.16	178.00	2633.00	6770	20241106	-9.90	4060	20240610	50.25	6770	-9.90	20241106	4060	50.25	20240610	6770	-9.90	20241106	4060	50.25	20240610	6.60	N	226400	500	103 억	338996	N	N	N	N
41	20241224	091031	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6300	80	2	1.29	418737520	66501	7.46	6170	6400	6140	8080	4360	6220	6296.71	1.64	0	6212	6560	6390	6130	5960	5700	6475	6045	103	1860	500	4470	10	1	20661601	1302	35.39	2.39	12	0.32	178.00	2633.00	6770	20241106	-6.94	4060	20240610	55.17	6770	-6.94	20241106	4060	55.17	20240610	6770	-6.94	20241106	4060	55.17	20240610	6.60	N	226400	500	103 억	338996	N	N	N	N
42	20241223	161016	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6220	150	2	2.47	5404929610	889755	46.19	6110	6300	5870	7890	4250	6070	6074.33	1.95	0	-59162	6616	6342	5956	5682	5296	6480	5820	103	1820	500	4370	10	1	20661601	1285	34.94	2.36	12	4.31	178.00	2633.00	6770	20241106	-8.12	4060	20240610	53.20	6770	-8.12	20241106	4060	53.20	20240610	6770	-8.12	20241106	4060	53.20	20240610	6.56	N	226400	500	103 억	402907	N	N	N	N
43	20241223	151023	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6220	150	2	2.47	5163639750	850990	44.18	6110	6300	5870	7890	4250	6070	6067.79	1.95	0	-69078	6616	6342	5956	5682	5296	6480	5820	103	1820	500	4370	10	1	20661601	1285	34.94	2.36	12	4.12	178.00	2633.00	6770	20241106	-8.12	4060	20240610	53.20	6770	-8.12	20241106	4060	53.20	20240610	6770	-8.12	20241106	4060	53.20	20240610	6.56	N	226400	500	103 억	402907	N	N	N	N
44	20241223	141017	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6180	110	2	1.81	4222397970	700324	36.36	6110	6200	5870	7890	4250	6070	6029.02	1.95	0	-63493	6616	6342	5956	5682	5296	6480	5820	103	1820	500	4370	10	1	20661601	1277	34.72	2.35	12	3.39	178.00	2633.00	6770	20241106	-8.71	4060	20240610	52.22	6770	-8.71	20241106	4060	52.22	20240610	6770	-8.71	20241106	4060	52.22	20240610	6.56	N	226400	500	103 억	402907	N	N	N	N
45	20241223	131017	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6040	-30	5	-0.49	3321942900	553222	28.72	6110	6120	5870	7890	4250	6070	6004.33	1.95	0	-25859	6616	6342	5956	5682	5296	6480	5820	103	1820	500	4370	10	1	20661601	1248	33.93	2.29	12	2.68	178.00	2633.00	6770	20241106	-10.78	4060	20240610	48.77	6770	-10.78	20241106	4060	48.77	20240610	6770	-10.78	20241106	4060	48.77	20240610	6.56	N	226400	500	103 억	402907	N	N	N	N
46	20241223	121020	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6060	-10	5	-0.16	3215806960	535687	27.81	6110	6120	5870	7890	4250	6070	6002.74	1.95	0	-17574	6616	6342	5956	5682	5296	6480	5820	103	1820	500	4370	10	1	20661601	1252	34.04	2.30	12	2.59	178.00	2633.00	6770	20241106	-10.49	4060	20240610	49.26	6770	-10.49	20241106	4060	49.26	20240610	6770	-10.49	20241106	4060	49.26	20240610	6.56	N	226400	500	103 억	402907	N	N	N	N
47	20241223	111017	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6020	-50	5	-0.82	2749754290	458952	23.83	6110	6120	5870	7890	4250	6070	5990.81	1.95	0	6036	6616	6342	5956	5682	5296	6480	5820	103	1820	500	4370	10	1	20661601	1244	33.82	2.29	12	2.22	178.00	2633.00	6770	20241106	-11.08	4060	20240610	48.28	6770	-11.08	20241106	4060	48.28	20240610	6770	-11.08	20241106	4060	48.28	20240610	6.56	N	226400	500	103 억	402907	N	N	N	N
48	20241223	101011	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6060	-10	5	-0.16	2114023540	353781	18.37	6110	6120	5870	7890	4250	6070	5974.64	1.95	0	3036	6616	6342	5956	5682	5296	6480	5820	103	1820	500	4370	10	1	20661601	1252	34.04	2.30	12	1.71	178.00	2633.00	6770	20241106	-10.49	4060	20240610	49.26	6770	-10.49	20241106	4060	49.26	20240610	6770	-10.49	20241106	4060	49.26	20240610	6.56	N	226400	500	103 억	402907	N	N	N	N
49	20241223	091015	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6000	-70	5	-1.15	783267030	129935	6.75	6110	6120	5930	7890	4250	6070	6027.07	1.95	0	4638	6616	6342	5956	5682	5296	6480	5820	103	1820	500	4370	10	1	20661601	1240	33.71	2.28	12	0.63	178.00	2633.00	6770	20241106	-11.37	4060	20240610	47.78	6770	-11.37	20241106	4060	47.78	20240610	6770	-11.37	20241106	4060	47.78	20240610	6.56	N	226400	500	103 억	402907	N	N	N	N
50	20241220	161011	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6070	510	2	9.17	11548243760	1914687	836.12	5570	6230	5570	7220	3900	5560	6031.39	1.05	0	185808	5826	5692	5556	5422	5286	5760	5490	103	1660	500	4000	10	1	20661601	1254	34.10	2.31	12	9.27	178.00	2633.00	6770	20241106	-10.34	4060	20240610	49.51	6770	-10.34	20241106	4060	49.51	20240610	6770	-10.34	20241106	4060	49.51	20240610	6.65	N	226400	500	103 억	217178	N	N	N	N
51	20241220	151015	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6060	500	2	8.99	11154459860	1849895	807.83	5570	6230	5570	7220	3900	5560	6029.78	1.05	0	195363	5826	5692	5556	5422	5286	5760	5490	103	1660	500	4000	10	1	20661601	1252	34.04	2.30	12	8.95	178.00	2633.00	6770	20241106	-10.49	4060	20240610	49.26	6770	-10.49	20241106	4060	49.26	20240610	6770	-10.49	20241106	4060	49.26	20240610	6.65	N	226400	500	103 억	217178	N	N	N	N
52	20241220	141013	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6070	510	2	9.17	10556305630	1750471	764.41	5570	6230	5570	7220	3900	5560	6030.55	1.05	0	199905	5826	5692	5556	5422	5286	5760	5490	103	1660	500	4000	10	1	20661601	1254	34.10	2.31	12	8.47	178.00	2633.00	6770	20241106	-10.34	4060	20240610	49.51	6770	-10.34	20241106	4060	49.51	20240610	6770	-10.34	20241106	4060	49.51	20240610	6.65	N	226400	500	103 억	217178	N	N	N	N
53	20241220	131011	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6060	500	2	8.99	8764841750	1451627	633.91	5570	6230	5570	7220	3900	5560	6037.94	1.05	0	175730	5826	5692	5556	5422	5286	5760	5490	103	1660	500	4000	10	1	20661601	1252	34.04	2.30	12	7.03	178.00	2633.00	6770	20241106	-10.49	4060	20240610	49.26	6770	-10.49	20241106	4060	49.26	20240610	6770	-10.49	20241106	4060	49.26	20240610	6.65	N	226400	500	103 억	217178	N	N	N	N
54	20241220	121011	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6190	630	2	11.33	7246805120	1203619	525.60	5570	6210	5570	7220	3900	5560	6020.85	1.05	0	135305	5826	5692	5556	5422	5286	5760	5490	103	1660	500	4000	10	1	20661601	1279	34.78	2.35	12	5.83	178.00	2633.00	6770	20241106	-8.57	4060	20240610	52.46	6770	-8.57	20241106	4060	52.46	20240610	6770	-8.57	20241106	4060	52.46	20240610	6.65	N	226400	500	103 억	217178	N	N	N	N
55	20241220	111010	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6100	540	2	9.71	6152914620	1025877	447.99	5570	6210	5570	7220	3900	5560	5997.71	1.05	0	126271	5826	5692	5556	5422	5286	5760	5490	103	1660	500	4000	10	1	20661601	1260	34.27	2.32	12	4.97	178.00	2633.00	6770	20241106	-9.90	4060	20240610	50.25	6770	-9.90	20241106	4060	50.25	20240610	6770	-9.90	20241106	4060	50.25	20240610	6.65	N	226400	500	103 억	217178	N	N	N	N
56	20241220	101012	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	5960	400	2	7.19	2865198660	486528	212.46	5570	6020	5570	7220	3900	5560	5889.07	1.05	0	17163	5826	5692	5556	5422	5286	5760	5490	103	1660	500	4000	10	1	20661601	1231	33.48	2.26	12	2.35	178.00	2633.00	6770	20241106	-11.96	4060	20240610	46.80	6770	-11.96	20241106	4060	46.80	20240610	6770	-11.96	20241106	4060	46.80	20240610	6.65	N	226400	500	103 억	217178	N	N	N	N
57	20241220	091013	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	5800	240	2	4.32	544638730	93943	41.02	5570	5890	5570	7220	3900	5560	5797.54	1.05	0	-1507	5826	5692	5556	5422	5286	5760	5490	103	1660	500	4000	10	1	20661601	1198	32.58	2.20	12	0.45	178.00	2633.00	6770	20241106	-14.33	4060	20240610	42.86	6770	-14.33	20241106	4060	42.86	20240610	6770	-14.33	20241106	4060	42.86	20240610	6.65	N	226400	500	103 억	217178	N	N	N	N
58	20241219	161009	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	5560	-110	5	-1.94	1272557600	228754	109.34	5420	5690	5420	7370	3970	5670	5563.00	0.90	0	30550	5956	5812	5686	5542	5416	5750	5480	103	1700	500	4080	10	1	20661601	1149	31.24	2.11	12	1.11	178.00	2633.00	6770	20241106	-17.87	4060	20240610	36.95	6770	-17.87	20241106	4060	36.95	20240610	6770	-17.87	20241106	4060	36.95	20240610	6.80	N	226400	500	103 억	186862	N	N	N	N
59	20241219	151007	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	5610	-60	5	-1.06	1201059850	215874	103.19	5420	5690	5420	7370	3970	5670	5563.71	0.90	0	29774	5956	5812	5686	5542	5416	5750	5480	103	1700	500	4080	10	1	20661601	1159	31.52	2.13	12	1.04	178.00	2633.00	6770	20241106	-17.13	4060	20240610	38.18	6770	-17.13	20241106	4060	38.18	20240610	6770	-17.13	20241106	4060	38.18	20240610	6.80	N	226400	500	103 억	186862	N	N	N	N
60	20241219	141009	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	5620	-50	5	-0.88	986896310	177498	84.84	5420	5690	5420	7370	3970	5670	5560.04	0.90	0	14432	5956	5812	5686	5542	5416	5750	5480	103	1700	500	4080	10	1	20661601	1161	31.57	2.13	12	0.86	178.00	2633.00	6770	20241106	-16.99	4060	20240610	38.42	6770	-16.99	20241106	4060	38.42	20240610	6770	-16.99	20241106	4060	38.42	20240610	6.80	N	226400	500	103 억	186862	N	N	N	N
61	20241219	131007	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	5600	-70	5	-1.23	765990090	138257	66.09	5420	5640	5420	7370	3970	5670	5540.33	0.90	0	17793	5956	5812	5686	5542	5416	5750	5480	103	1700	500	4080	10	1	20661601	1157	31.46	2.13	12	0.67	178.00	2633.00	6770	20241106	-17.28	4060	20240610	37.93	6770	-17.28	20241106	4060	37.93	20240610	6770	-17.28	20241106	4060	37.93	20240610	6.80	N	226400	500	103 억	186862	N	N	N	N
62	20241219	121011	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	5580	-90	5	-1.59	704861700	127298	60.85	5420	5640	5420	7370	3970	5670	5537.10	0.90	0	20827	5956	5812	5686	5542	5416	5750	5480	103	1700	500	4080	10	1	20661601	1153	31.35	2.12	12	0.62	178.00	2633.00	6770	20241106	-17.58	4060	20240610	37.44	6770	-17.58	20241106	4060	37.44	20240610	6770	-17.58	20241106	4060	37.44	20240610	6.80	N	226400	500	103 억	186862	N	N	N	N
63	20241219	111006	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	5540	-130	5	-2.29	643490990	116221	55.55	5420	5640	5420	7370	3970	5670	5536.79	0.90	0	23596	5956	5812	5686	5542	5416	5750	5480	103	1700	500	4080	10	1	20661601	1145	31.12	2.10	12	0.56	178.00	2633.00	6770	20241106	-18.17	4060	20240610	36.45	6770	-18.17	20241106	4060	36.45	20240610	6770	-18.17	20241106	4060	36.45	20240610	6.80	N	226400	500	103 억	186862	N	N	N	N
64	20241219	100959	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	5600	-70	5	-1.23	492611790	88967	42.53	5420	5640	5420	7370	3970	5670	5537.02	0.90	0	18637	5956	5812	5686	5542	5416	5750	5480	103	1700	500	4080	10	1	20661601	1157	31.46	2.13	12	0.43	178.00	2633.00	6770	20241106	-17.28	4060	20240610	37.93	6770	-17.28	20241106	4060	37.93	20240610	6770	-17.28	20241106	4060	37.93	20240610	6.80	N	226400	500	103 억	186862	N	N	N	N
65	20241219	091009	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	5550	-120	5	-2.12	230756160	42017	20.08	5420	5560	5420	7370	3970	5670	5491.97	0.90	0	18921	5956	5812	5686	5542	5416	5750	5480	103	1700	500	4080	10	1	20661601	1147	31.18	2.11	12	0.20	178.00	2633.00	6770	20241106	-18.02	4060	20240610	36.70	6770	-18.02	20241106	4060	36.70	20240610	6770	-18.02	20241106	4060	36.70	20240610	6.80	N	226400	500	103 억	186862	N	N	N	N
66	20241218	161004	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	5670	-130	5	-2.24	1181377460	208478	107.08	5730	5830	5560	7540	4060	5800	5666.68	0.88	0	4885	6100	5950	5800	5650	5500	5875	5575	103	1740	500	4170	10	1	20661601	1172	31.85	2.15	12	1.01	178.00	2633.00	6770	20241106	-16.25	4060	20240610	39.66	6770	-16.25	20241106	4060	39.66	20240610	6770	-16.25	20241106	4060	39.66	20240610	6.73	N	226400	500	103 억	181066	N	N	N	N
67	20241218	151008	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	5690	-110	5	-1.90	1117426350	197217	101.30	5730	5830	5560	7540	4060	5800	5665.97	0.88	0	6972	6100	5950	5800	5650	5500	5875	5575	103	1740	500	4170	10	1	20661601	1176	31.97	2.16	12	0.95	178.00	2633.00	6770	20241106	-15.95	4060	20240610	40.15	6770	-15.95	20241106	4060	40.15	20240610	6770	-15.95	20241106	4060	40.15	20240610	6.73	N	226400	500	103 억	181066	N	N	N	N
68	20241218	141006	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	5700	-100	5	-1.72	927551470	163834	84.15	5730	5830	5560	7540	4060	5800	5661.53	0.88	0	-592	6100	5950	5800	5650	5500	5875	5575	103	1740	500	4170	10	1	20661601	1178	32.02	2.16	12	0.79	178.00	2633.00	6770	20241106	-15.81	4060	20240610	40.39	6770	-15.81	20241106	4060	40.39	20240610	6770	-15.81	20241106	4060	40.39	20240610	6.73	N	226400	500	103 억	181066	N	N	N	N
69	20241218	131007	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	5630	-170	5	-2.93	841140830	148570	76.31	5730	5830	5560	7540	4060	5800	5661.58	0.88	0	-2468	6100	5950	5800	5650	5500	5875	5575	103	1740	500	4170	10	1	20661601	1163	31.63	2.14	12	0.72	178.00	2633.00	6770	20241106	-16.84	4060	20240610	38.67	6770	-16.84	20241106	4060	38.67	20240610	6770	-16.84	20241106	4060	38.67	20240610	6.73	N	226400	500	103 억	181066	N	N	N	N
70	20241218	120959	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	5660	-140	5	-2.41	636430990	112102	57.58	5730	5830	5610	7540	4060	5800	5677.25	0.88	0	14203	6100	5950	5800	5650	5500	5875	5575	103	1740	500	4170	10	1	20661601	1169	31.80	2.15	12	0.54	178.00	2633.00	6770	20241106	-16.40	4060	20240610	39.41	6770	-16.40	20241106	4060	39.41	20240610	6770	-16.40	20241106	4060	39.41	20240610	6.73	N	226400	500	103 억	181066	N	N	N	N
71	20241218	111006	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	5640	-160	5	-2.76	584581730	102924	52.87	5730	5830	5610	7540	4060	5800	5679.74	0.88	0	15631	6100	5950	5800	5650	5500	5875	5575	103	1740	500	4170	10	1	20661601	1165	31.69	2.14	12	0.50	178.00	2633.00	6770	20241106	-16.69	4060	20240610	38.92	6770	-16.69	20241106	4060	38.92	20240610	6770	-16.69	20241106	4060	38.92	20240610	6.73	N	226400	500	103 억	181066	N	N	N	N
72	20241218	101007	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	5700	-100	5	-1.72	359014660	62973	32.35	5730	5830	5620	7540	4060	5800	5701.09	0.88	0	1735	6100	5950	5800	5650	5500	5875	5575	103	1740	500	4170	10	1	20661601	1178	32.02	2.16	12	0.30	178.00	2633.00	6770	20241106	-15.81	4060	20240610	40.39	6770	-15.81	20241106	4060	40.39	20240610	6770	-15.81	20241106	4060	40.39	20240610	6.73	N	226400	500	103 억	181066	N	N	N	N
73	20241218	091010	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	5760	-40	5	-0.69	66827310	11624	5.97	5730	5830	5710	7540	4060	5800	5749.08	0.88	0	-742	6100	5950	5800	5650	5500	5875	5575	103	1740	500	4170	10	1	20661601	1190	32.36	2.19	12	0.06	178.00	2633.00	6770	20241106	-14.92	4060	20240610	41.87	6770	-14.92	20241106	4060	41.87	20240610	6770	-14.92	20241106	4060	41.87	20240610	6.73	N	226400	500	103 억	181066	N	N	N	N
74	20241217	161002	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	5800	-70	5	-1.19	1126852950	194602	65.68	5810	5950	5650	7630	4110	5870	5790.55	0.89	0	-2805	6096	5982	5826	5712	5556	6040	5770	103	1760	500	4220	10	1	20661601	1198	32.58	2.20	12	0.94	178.00	2633.00	6770	20241106	-14.33	4060	20240610	42.86	6770	-14.33	20241106	4060	42.86	20240610	6770	-14.33	20241106	4060	42.86	20240610	6.54	N	226400	500	103 억	183524	N	N	N	N
75	20241217	151006	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	5790	-80	5	-1.36	941638180	162242	54.76	5810	5950	5710	7630	4110	5870	5803.91	0.89	0	-1314	6096	5982	5826	5712	5556	6040	5770	103	1760	500	4220	10	1	20661601	1196	32.53	2.20	12	0.79	178.00	2633.00	6770	20241106	-14.48	4060	20240610	42.61	6770	-14.48	20241106	4060	42.61	20240610	6770	-14.48	20241106	4060	42.61	20240610	6.54	N	226400	500	103 억	183524	N	N	N	N
76	20241217	140957	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	5850	-20	5	-0.34	738306520	127081	42.89	5810	5950	5710	7630	4110	5870	5809.73	0.89	0	-12087	6096	5982	5826	5712	5556	6040	5770	103	1760	500	4220	10	1	20661601	1209	32.87	2.22	12	0.62	178.00	2633.00	6770	20241106	-13.59	4060	20240610	44.09	6770	-13.59	20241106	4060	44.09	20240610	6770	-13.59	20241106	4060	44.09	20240610	6.54	N	226400	500	103 억	183524	N	N	N	N
77	20241217	130954	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	5880	10	2	0.17	600117640	103484	34.93	5810	5950	5710	7630	4110	5870	5799.13	0.89	0	-16488	6096	5982	5826	5712	5556	6040	5770	103	1760	500	4220	10	1	20661601	1215	33.03	2.23	12	0.50	178.00	2633.00	6770	20241106	-13.15	4060	20240610	44.83	6770	-13.15	20241106	4060	44.83	20240610	6770	-13.15	20241106	4060	44.83	20240610	6.54	N	226400	500	103 억	183524	N	N	N	N
78	20241217	120933	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	5830	-40	5	-0.68	498898370	86197	29.09	5810	5950	5710	7630	4110	5870	5787.89	0.89	0	-17007	6096	5982	5826	5712	5556	6040	5770	103	1760	500	4220	10	1	20661601	1205	32.75	2.21	12	0.42	178.00	2633.00	6770	20241106	-13.88	4060	20240610	43.60	6770	-13.88	20241106	4060	43.60	20240610	6770	-13.88	20241106	4060	43.60	20240610	6.54	N	226400	500	103 억	183524	N	N	N	N
79	20241217	110941	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	5810	-60	5	-1.02	465204430	80426	27.14	5810	5950	5710	7630	4110	5870	5784.25	0.89	0	-16884	6096	5982	5826	5712	5556	6040	5770	103	1760	500	4220	10	1	20661601	1200	32.64	2.21	12	0.39	178.00	2633.00	6770	20241106	-14.18	4060	20240610	43.10	6770	-14.18	20241106	4060	43.10	20240610	6770	-14.18	20241106	4060	43.10	20240610	6.54	N	226400	500	103 억	183524	N	N	N	N
80	20241217	100951	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	5760	-110	5	-1.87	391707620	67761	22.87	5810	5950	5710	7630	4110	5870	5780.72	0.89	0	-12689	6096	5982	5826	5712	5556	6040	5770	103	1760	500	4220	10	1	20661601	1190	32.36	2.19	12	0.33	178.00	2633.00	6770	20241106	-14.92	4060	20240610	41.87	6770	-14.92	20241106	4060	41.87	20240610	6770	-14.92	20241106	4060	41.87	20240610	6.54	N	226400	500	103 억	183524	N	N	N	N
81	20241217	091004	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	5780	-90	5	-1.53	169722540	29212	9.86	5810	5950	5760	7630	4110	5870	5810.03	0.89	0	-5221	6096	5982	5826	5712	5556	6040	5770	103	1760	500	4220	10	1	20661601	1194	32.47	2.20	12	0.14	178.00	2633.00	6770	20241106	-14.62	4060	20240610	42.36	6770	-14.62	20241106	4060	42.36	20240610	6770	-14.62	20241106	4060	42.36	20240610	6.54	N	226400	500	103 억	183524	N	N	N	N
82	20241216	160954	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	5870	140	2	2.44	1720582950	294786	93.44	5750	5940	5670	7440	4020	5730	5836.72	0.72	0	35654	5930	5830	5700	5600	5470	5765	5535	103	1710	500	4120	10	1	20661601	1213	32.98	2.23	12	1.43	178.00	2633.00	6770	20241106	-13.29	4060	20240610	44.58	6770	-13.29	20241106	4060	44.58	20240610	6770	-13.29	20241106	4060	44.58	20240610	6.31	N	226400	500	103 억	149128	N	N	N	N
83	20241216	151004	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	5900	170	2	2.97	1634109190	280095	88.79	5750	5940	5670	7440	4020	5730	5834.12	0.72	0	35855	5930	5830	5700	5600	5470	5765	5535	103	1710	500	4120	10	1	20661601	1219	33.15	2.24	12	1.36	178.00	2633.00	6770	20241106	-12.85	4060	20240610	45.32	6770	-12.85	20241106	4060	45.32	20240610	6770	-12.85	20241106	4060	45.32	20240610	6.31	N	226400	500	103 억	149128	N	N	N	N
84	20241216	141002	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	5830	100	2	1.75	1305989320	224162	71.06	5750	5910	5670	7440	4020	5730	5826.10	0.72	0	22235	5930	5830	5700	5600	5470	5765	5535	103	1710	500	4120	10	1	20661601	1205	32.75	2.21	12	1.08	178.00	2633.00	6770	20241106	-13.88	4060	20240610	43.60	6770	-13.88	20241106	4060	43.60	20240610	6770	-13.88	20241106	4060	43.60	20240610	6.31	N	226400	500	103 억	149128	N	N	N	N
85	20241216	131004	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	5870	140	2	2.44	1152376380	197828	62.71	5750	5910	5670	7440	4020	5730	5825.14	0.72	0	21943	5930	5830	5700	5600	5470	5765	5535	103	1710	500	4120	10	1	20661601	1213	32.98	2.23	12	0.96	178.00	2633.00	6770	20241106	-13.29	4060	20240610	44.58	6770	-13.29	20241106	4060	44.58	20240610	6770	-13.29	20241106	4060	44.58	20240610	6.31	N	226400	500	103 억	149128	N	N	N	N
86	20241216	121002	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	5860	130	2	2.27	1067517810	183335	58.12	5750	5910	5670	7440	4020	5730	5822.77	0.72	0	24947	5930	5830	5700	5600	5470	5765	5535	103	1710	500	4120	10	1	20661601	1211	32.92	2.23	12	0.89	178.00	2633.00	6770	20241106	-13.44	4060	20240610	44.33	6770	-13.44	20241106	4060	44.33	20240610	6770	-13.44	20241106	4060	44.33	20240610	6.31	N	226400	500	103 억	149128	N	N	N	N
87	20241216	111002	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	5880	150	2	2.62	994776020	170873	54.16	5750	5910	5670	7440	4020	5730	5821.73	0.72	0	24601	5930	5830	5700	5600	5470	5765	5535	103	1710	500	4120	10	1	20661601	1215	33.03	2.23	12	0.83	178.00	2633.00	6770	20241106	-13.15	4060	20240610	44.83	6770	-13.15	20241106	4060	44.83	20240610	6770	-13.15	20241106	4060	44.83	20240610	6.31	N	226400	500	103 억	149128	N	N	N	N
88	20241216	101003	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	5820	90	2	1.57	517240740	89269	28.30	5750	5840	5670	7440	4020	5730	5794.18	0.72	0	4473	5930	5830	5700	5600	5470	5765	5535	103	1710	500	4120	10	1	20661601	1203	32.70	2.21	12	0.43	178.00	2633.00	6770	20241106	-14.03	4060	20240610	43.35	6770	-14.03	20241106	4060	43.35	20240610	6770	-14.03	20241106	4060	43.35	20240610	6.31	N	226400	500	103 억	149128	N	N	N	N
89	20241216	091003	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	5810	80	2	1.40	150597420	26168	8.29	5750	5820	5670	7440	4020	5730	5755.02	0.72	0	1854	5930	5830	5700	5600	5470	5765	5535	103	1710	500	4120	10	1	20661601	1200	32.64	2.21	12	0.13	178.00	2633.00	6770	20241106	-14.18	4060	20240610	43.10	6770	-14.18	20241106	4060	43.10	20240610	6770	-14.18	20241106	4060	43.10	20240610	6.31	N	226400	500	103 억	149128	N	N	N	N
90	20241213	160955	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	5730	-30	5	-0.52	1793170160	315135	76.28	5740	5800	5570	7480	4040	5760	5690.10	0.56	0	33978	6146	5952	5796	5602	5446	6050	5700	103	1720	500	4140	10	1	20661601	1184	32.19	2.18	12	1.53	178.00	2633.00	6770	20241106	-15.36	4060	20240610	41.13	6770	-15.36	20241106	4060	41.13	20240610	6770	-15.36	20241106	4060	41.13	20240610	6.23	N	226400	500	103 억	116266	N	N	N	N
91	20241213	151000	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	5740	-20	5	-0.35	1667130020	293093	70.95	5740	5800	5570	7480	4040	5760	5687.99	0.56	0	37305	6146	5952	5796	5602	5446	6050	5700	103	1720	500	4140	10	1	20661601	1186	32.25	2.18	12	1.42	178.00	2633.00	6770	20241106	-15.21	4060	20240610	41.38	6770	-15.21	20241106	4060	41.38	20240610	6770	-15.21	20241106	4060	41.38	20240610	6.23	N	226400	500	103 억	116266	N	N	N	N
92	20241213	141000	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	5760	0	3	0.00	1544204190	271651	65.76	5740	5800	5570	7480	4040	5760	5684.44	0.56	0	37780	6146	5952	5796	5602	5446	6050	5700	103	1720	500	4140	10	1	20661601	1190	32.36	2.19	12	1.31	178.00	2633.00	6770	20241106	-14.92	4060	20240610	41.87	6770	-14.92	20241106	4060	41.87	20240610	6770	-14.92	20241106	4060	41.87	20240610	6.23	N	226400	500	103 억	116266	N	N	N	N
93	20241213	131001	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	5760	0	3	0.00	1451045220	255490	61.84	5740	5800	5570	7480	4040	5760	5679.37	0.56	0	28392	6146	5952	5796	5602	5446	6050	5700	103	1720	500	4140	10	1	20661601	1190	32.36	2.19	12	1.24	178.00	2633.00	6770	20241106	-14.92	4060	20240610	41.87	6770	-14.92	20241106	4060	41.87	20240610	6770	-14.92	20241106	4060	41.87	20240610	6.23	N	226400	500	103 억	116266	N	N	N	N
94	20241213	121001	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	5700	-60	5	-1.04	1078310630	190775	46.18	5740	5780	5570	7480	4040	5760	5652.11	0.56	0	-9976	6146	5952	5796	5602	5446	6050	5700	103	1720	500	4140	10	1	20661601	1178	32.02	2.16	12	0.92	178.00	2633.00	6770	20241106	-15.81	4060	20240610	40.39	6770	-15.81	20241106	4060	40.39	20240610	6770	-15.81	20241106	4060	40.39	20240610	6.23	N	226400	500	103 억	116266	N	N	N	N
95	20241213	110959	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	5680	-80	5	-1.39	825936690	146740	35.52	5740	5760	5570	7480	4040	5760	5628.33	0.56	0	-8729	6146	5952	5796	5602	5446	6050	5700	103	1720	500	4140	10	1	20661601	1174	31.91	2.16	12	0.71	178.00	2633.00	6770	20241106	-16.10	4060	20240610	39.90	6770	-16.10	20241106	4060	39.90	20240610	6770	-16.10	20241106	4060	39.90	20240610	6.23	N	226400	500	103 억	116266	N	N	N	N
96	20241213	100951	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	5630	-130	5	-2.26	651574770	115803	28.03	5740	5760	5570	7480	4040	5760	5626.27	0.56	0	-11770	6146	5952	5796	5602	5446	6050	5700	103	1720	500	4140	10	1	20661601	1163	31.63	2.14	12	0.56	178.00	2633.00	6770	20241106	-16.84	4060	20240610	38.67	6770	-16.84	20241106	4060	38.67	20240610	6770	-16.84	20241106	4060	38.67	20240610	6.23	N	226400	500	103 억	116266	N	N	N	N
97	20241213	091001	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	5610	-150	5	-2.60	227137410	40238	9.74	5740	5760	5600	7480	4040	5760	5644.07	0.56	0	-4468	6146	5952	5796	5602	5446	6050	5700	103	1720	500	4140	10	1	20661601	1159	31.52	2.13	12	0.19	178.00	2633.00	6770	20241106	-17.13	4060	20240610	38.18	6770	-17.13	20241106	4060	38.18	20240610	6770	-17.13	20241106	4060	38.18	20240610	6.23	N	226400	500	103 억	116266	N	N	N	N
98	20241212	161000	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	5760	30	2	0.52	2401051390	412928	131.41	5700	5990	5640	7440	4020	5730	5815.02	0.68	0	-23446	5943	5836	5713	5606	5483	5775	5545	103	1710	500	4120	10	1	20661601	1190	32.36	2.19	12	2.00	178.00	2633.00	6770	20241106	-14.92	4060	20240610	41.87	6770	-14.92	20241106	4060	41.87	20240610	6770	-14.92	20241106	4060	41.87	20240610	6.03	N	226400	500	103 억	140180	N	N	N	N
99	20241212	150953	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	5730	0	3	0.00	2289610670	393509	125.23	5700	5990	5640	7440	4020	5730	5818.45	0.68	0	-19327	5943	5836	5713	5606	5483	5775	5545	103	1710	500	4120	10	1	20661601	1184	32.19	2.18	12	1.90	178.00	2633.00	6770	20241106	-15.36	4060	20240610	41.13	6770	-15.36	20241106	4060	41.13	20240610	6770	-15.36	20241106	4060	41.13	20240610	6.03	N	226400	500	103 억	140180	N	N	N	N
100	20241212	140952	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	5730	0	3	0.00	2122364750	364210	115.91	5700	5990	5640	7440	4020	5730	5827.31	0.68	0	-19565	5943	5836	5713	5606	5483	5775	5545	103	1710	500	4120	10	1	20661601	1184	32.19	2.18	12	1.76	178.00	2633.00	6770	20241106	-15.36	4060	20240610	41.13	6770	-15.36	20241106	4060	41.13	20240610	6770	-15.36	20241106	4060	41.13	20240610	6.03	N	226400	500	103 억	140180	N	N	N	N
101	20241212	130940	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	5730	0	3	0.00	2016147370	345614	109.99	5700	5990	5640	7440	4020	5730	5833.52	0.68	0	-15863	5943	5836	5713	5606	5483	5775	5545	103	1710	500	4120	10	1	20661601	1184	32.19	2.18	12	1.67	178.00	2633.00	6770	20241106	-15.36	4060	20240610	41.13	6770	-15.36	20241106	4060	41.13	20240610	6770	-15.36	20241106	4060	41.13	20240610	6.03	N	226400	500	103 억	140180	N	N	N	N
102	20241212	120935	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	5740	10	2	0.17	1778238630	303938	96.73	5700	5990	5640	7440	4020	5730	5850.66	0.68	0	-9619	5943	5836	5713	5606	5483	5775	5545	103	1710	500	4120	10	1	20661601	1186	32.25	2.18	12	1.47	178.00	2633.00	6770	20241106	-15.21	4060	20240610	41.38	6770	-15.21	20241106	4060	41.38	20240610	6770	-15.21	20241106	4060	41.38	20240610	6.03	N	226400	500	103 억	140180	N	N	N	N
103	20241212	110947	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	5840	110	2	1.92	1560709520	266218	84.72	5700	5990	5640	7440	4020	5730	5862.52	0.68	0	-15460	5943	5836	5713	5606	5483	5775	5545	103	1710	500	4120	10	1	20661601	1207	32.81	2.22	12	1.29	178.00	2633.00	6770	20241106	-13.74	4060	20240610	43.84	6770	-13.74	20241106	4060	43.84	20240610	6770	-13.74	20241106	4060	43.84	20240610	6.03	N	226400	500	103 억	140180	N	N	N	N
104	20241212	100945	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	5850	120	2	2.09	754646880	129918	41.35	5700	5910	5640	7440	4020	5730	5808.64	0.68	0	-12222	5943	5836	5713	5606	5483	5775	5545	103	1710	500	4120	10	1	20661601	1209	32.87	2.22	12	0.63	178.00	2633.00	6770	20241106	-13.59	4060	20240610	44.09	6770	-13.59	20241106	4060	44.09	20240610	6770	-13.59	20241106	4060	44.09	20240610	6.03	N	226400	500	103 억	140180	N	N	N	N
105	20241212	090953	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	5680	-50	5	-0.87	87066020	15339	4.88	5700	5720	5640	7440	4020	5730	5676.12	0.68	0	1186	5943	5836	5713	5606	5483	5775	5545	103	1710	500	4120	10	1	20661601	1174	31.91	2.16	12	0.07	178.00	2633.00	6770	20241106	-16.10	4060	20240610	39.90	6770	-16.10	20241106	4060	39.90	20240610	6770	-16.10	20241106	4060	39.90	20240610	6.03	N	226400	500	103 억	140180	N	N	N	N
106	20241211	160946	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	5730	-20	5	-0.35	1787250640	314158	42.34	5750	5820	5590	7470	4030	5750	5688.99	0.54	0	27735	6070	5910	5750	5590	5430	5990	5670	103	1720	500	4140	10	1	20661601	1184	32.19	2.18	12	1.52	178.00	2633.00	6770	20241106	-15.36	4060	20240610	41.13	6770	-15.36	20241106	4060	41.13	20240610	6770	-15.36	20241106	4060	41.13	20240610	5.39	N	226400	500	103 억	111525	N	N	N	N
107	20241211	150935	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	5760	10	2	0.17	1603105070	282105	38.02	5750	5820	5590	7470	4030	5750	5682.65	0.54	0	25154	6070	5910	5750	5590	5430	5990	5670	103	1720	500	4140	10	1	20661601	1190	32.36	2.19	12	1.37	178.00	2633.00	6770	20241106	-14.92	4060	20240610	41.87	6770	-14.92	20241106	4060	41.87	20240610	6770	-14.92	20241106	4060	41.87	20240610	5.39	N	226400	500	103 억	111525	N	N	N	N
108	20241211	140953	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	5700	-50	5	-0.87	1382508460	243763	32.85	5750	5820	5590	7470	4030	5750	5671.53	0.54	0	34661	6070	5910	5750	5590	5430	5990	5670	103	1720	500	4140	10	1	20661601	1178	32.02	2.16	12	1.18	178.00	2633.00	6770	20241106	-15.81	4060	20240610	40.39	6770	-15.81	20241106	4060	40.39	20240610	6770	-15.81	20241106	4060	40.39	20240610	5.39	N	226400	500	103 억	111525	N	N	N	N
109	20241211	130955	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	5660	-90	5	-1.57	1256488070	221572	29.86	5750	5820	5590	7470	4030	5750	5670.79	0.54	0	32668	6070	5910	5750	5590	5430	5990	5670	103	1720	500	4140	10	1	20661601	1169	31.80	2.15	12	1.07	178.00	2633.00	6770	20241106	-16.40	4060	20240610	39.41	6770	-16.40	20241106	4060	39.41	20240610	6770	-16.40	20241106	4060	39.41	20240610	5.39	N	226400	500	103 억	111525	N	N	N	N
110	20241211	120956	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	5620	-130	5	-2.26	1067544730	188011	25.34	5750	5820	5600	7470	4030	5750	5678.10	0.54	0	38857	6070	5910	5750	5590	5430	5990	5670	103	1720	500	4140	10	1	20661601	1161	31.57	2.13	12	0.91	178.00	2633.00	6770	20241106	-16.99	4060	20240610	38.42	6770	-16.99	20241106	4060	38.42	20240610	6770	-16.99	20241106	4060	38.42	20240610	5.39	N	226400	500	103 억	111525	N	N	N	N
111	20241211	110952	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	5620	-130	5	-2.26	947372630	166652	22.46	5750	5820	5610	7470	4030	5750	5684.74	0.54	0	31509	6070	5910	5750	5590	5430	5990	5670	103	1720	500	4140	10	1	20661601	1161	31.57	2.13	12	0.81	178.00	2633.00	6770	20241106	-16.99	4060	20240610	38.42	6770	-16.99	20241106	4060	38.42	20240610	6770	-16.99	20241106	4060	38.42	20240610	5.39	N	226400	500	103 억	111525	N	N	N	N
112	20241211	100954	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	5650	-100	5	-1.74	712120960	124880	16.83	5750	5820	5630	7470	4030	5750	5702.44	0.54	0	21872	6070	5910	5750	5590	5430	5990	5670	103	1720	500	4140	10	1	20661601	1167	31.74	2.15	12	0.60	178.00	2633.00	6770	20241106	-16.54	4060	20240610	39.16	6770	-16.54	20241106	4060	39.16	20240610	6770	-16.54	20241106	4060	39.16	20240610	5.39	N	226400	500	103 억	111525	N	N	N	N
113	20241211	090959	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	5760	10	2	0.17	202199850	35256	4.75	5750	5820	5690	7470	4030	5750	5735.19	0.54	0	6885	6070	5910	5750	5590	5430	5990	5670	103	1720	500	4140	10	1	20661601	1190	32.36	2.19	12	0.17	178.00	2633.00	6770	20241106	-14.92	4060	20240610	41.87	6770	-14.92	20241106	4060	41.87	20240610	6770	-14.92	20241106	4060	41.87	20240610	5.39	N	226400	500	103 억	111525	N	N	N	N
114	20241210	160944	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	5750	210	2	3.79	4235842870	740050	33.47	5610	5910	5590	7200	3880	5540	5723.98	0.20	0	77833	6386	5962	5526	5102	4666	6175	5315	103	1660	500	3980	10	1	20661601	1188	32.30	2.18	12	3.58	178.00	2633.00	6770	20241106	-15.07	4060	20240610	41.63	6770	-15.07	20241106	4060	41.63	20240610	6770	-15.07	20241106	4060	41.63	20240610	4.68	N	226400	500	103 억	41120	N	N	N	N
115	20241210	150947	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	5780	240	2	4.33	4095244260	715652	32.37	5610	5910	5590	7200	3880	5540	5722.67	0.20	0	80588	6386	5962	5526	5102	4666	6175	5315	103	1660	500	3980	10	1	20661601	1194	32.47	2.20	12	3.46	178.00	2633.00	6770	20241106	-14.62	4060	20240610	42.36	6770	-14.62	20241106	4060	42.36	20240610	6770	-14.62	20241106	4060	42.36	20240610	4.68	N	226400	500	103 억	41120	N	N	N	N
116	20241210	140947	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	5770	230	2	4.15	3764933150	658450	29.78	5610	5910	5590	7200	3880	5540	5718.16	0.20	0	61466	6386	5962	5526	5102	4666	6175	5315	103	1660	500	3980	10	1	20661601	1192	32.42	2.19	12	3.19	178.00	2633.00	6770	20241106	-14.77	4060	20240610	42.12	6770	-14.77	20241106	4060	42.12	20240610	6770	-14.77	20241106	4060	42.12	20240610	4.68	N	226400	500	103 억	41120	N	N	N	N
117	20241210	130947	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	5700	160	2	2.89	3341064030	584882	26.45	5610	5910	5590	7200	3880	5540	5712.69	0.20	0	51793	6386	5962	5526	5102	4666	6175	5315	103	1660	500	3980	10	1	20661601	1178	32.02	2.16	12	2.83	178.00	2633.00	6770	20241106	-15.81	4060	20240610	40.39	6770	-15.81	20241106	4060	40.39	20240610	6770	-15.81	20241106	4060	40.39	20240610	4.68	N	226400	500	103 억	41120	N	N	N	N
118	20241210	120947	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	5750	210	2	3.79	3055232440	534721	24.18	5610	5910	5590	7200	3880	5540	5714.04	0.20	0	44701	6386	5962	5526	5102	4666	6175	5315	103	1660	500	3980	10	1	20661601	1188	32.30	2.18	12	2.59	178.00	2633.00	6770	20241106	-15.07	4060	20240610	41.63	6770	-15.07	20241106	4060	41.63	20240610	6770	-15.07	20241106	4060	41.63	20240610	4.68	N	226400	500	103 억	41120	N	N	N	N
119	20241210	110946	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	5720	180	2	3.25	2832679870	495901	22.43	5610	5910	5590	7200	3880	5540	5712.56	0.20	0	35833	6386	5962	5526	5102	4666	6175	5315	103	1660	500	3980	10	1	20661601	1182	32.13	2.17	12	2.40	178.00	2633.00	6770	20241106	-15.51	4060	20240610	40.89	6770	-15.51	20241106	4060	40.89	20240610	6770	-15.51	20241106	4060	40.89	20240610	4.68	N	226400	500	103 억	41120	N	N	N	N
120	20241210	100947	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	5700	160	2	2.89	2180044040	381091	17.24	5610	5910	5590	7200	3880	5540	5721.04	0.20	0	20681	6386	5962	5526	5102	4666	6175	5315	103	1660	500	3980	10	1	20661601	1178	32.02	2.16	12	1.84	178.00	2633.00	6770	20241106	-15.81	4060	20240610	40.39	6770	-15.81	20241106	4060	40.39	20240610	6770	-15.81	20241106	4060	40.39	20240610	4.68	N	226400	500	103 억	41120	N	N	N	N
121	20241210	090953	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	5720	180	2	3.25	920874930	159289	7.20	5610	5910	5610	7200	3880	5540	5782.77	0.20	0	19416	6386	5962	5526	5102	4666	6175	5315	103	1660	500	3980	10	1	20661601	1182	32.13	2.17	12	0.77	178.00	2633.00	6770	20241106	-15.51	4060	20240610	40.89	6770	-15.51	20241106	4060	40.89	20240610	6770	-15.51	20241106	4060	40.89	20240610	4.68	N	226400	500	103 억	41120	N	N	N	N
122	20241209	160943	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	5540	120	2	2.21	12325338650	2205720	237.86	5410	5950	5090	7040	3800	5420	5587.92	1.23	0	-212213	5713	5566	5293	5146	4873	5640	5220	103	1620	500	3900	10	1	20661601	1145	31.12	2.10	12	10.68	178.00	2633.00	6770	20241106	-18.17	4060	20240610	36.45	6770	-18.17	20241106	4060	36.45	20240610	6770	-18.17	20241106	4060	36.45	20240610	4.69	N	226400	500	103 억	254623	N	N	N	N
123	20241209	150945	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	5490	70	2	1.29	12053882890	2156509	232.55	5410	5950	5090	7040	3800	5420	5589.54	1.23	0	-205138	5713	5566	5293	5146	4873	5640	5220	103	1620	500	3900	10	1	20661601	1134	30.84	2.09	12	10.44	178.00	2633.00	6770	20241106	-18.91	4060	20240610	35.22	6770	-18.91	20241106	4060	35.22	20240610	6770	-18.91	20241106	4060	35.22	20240610	4.69	N	226400	500	103 억	254623	N	N	N	N
124	20241209	140946	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	5470	50	2	0.92	11184516990	1999819	215.65	5410	5950	5090	7040	3800	5420	5592.76	1.23	0	-189126	5713	5566	5293	5146	4873	5640	5220	103	1620	500	3900	10	1	20661601	1130	30.73	2.08	12	9.68	178.00	2633.00	6770	20241106	-19.20	4060	20240610	34.73	6770	-19.20	20241106	4060	34.73	20240610	6770	-19.20	20241106	4060	34.73	20240610	4.69	N	226400	500	103 억	254623	N	N	N	N
125	20241209	130948	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	5650	230	2	4.24	10689094330	1910251	205.99	5410	5950	5090	7040	3800	5420	5595.65	1.23	0	-190496	5713	5566	5293	5146	4873	5640	5220	103	1620	500	3900	10	1	20661601	1167	31.74	2.15	12	9.25	178.00	2633.00	6770	20241106	-16.54	4060	20240610	39.16	6770	-16.54	20241106	4060	39.16	20240610	6770	-16.54	20241106	4060	39.16	20240610	4.69	N	226400	500	103 억	254623	N	N	N	N
126	20241209	120944	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	5660	240	2	4.43	9947559680	1779567	191.90	5410	5950	5090	7040	3800	5420	5589.88	1.23	0	-177504	5713	5566	5293	5146	4873	5640	5220	103	1620	500	3900	10	1	20661601	1169	31.80	2.15	12	8.61	178.00	2633.00	6770	20241106	-16.40	4060	20240610	39.41	6770	-16.40	20241106	4060	39.41	20240610	6770	-16.40	20241106	4060	39.41	20240610	4.69	N	226400	500	103 억	254623	N	N	N	N
127	20241209	110945	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	5650	230	2	4.24	8996689240	1609257	173.54	5410	5950	5090	7040	3800	5420	5590.59	1.23	0	-171837	5713	5566	5293	5146	4873	5640	5220	103	1620	500	3900	10	1	20661601	1167	31.74	2.15	12	7.79	178.00	2633.00	6770	20241106	-16.54	4060	20240610	39.16	6770	-16.54	20241106	4060	39.16	20240610	6770	-16.54	20241106	4060	39.16	20240610	4.69	N	226400	500	103 억	254623	N	N	N	N
128	20241209	100943	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	5530	110	2	2.03	7056900470	1266935	136.62	5410	5950	5090	7040	3800	5420	5570.06	1.23	0	-186552	5713	5566	5293	5146	4873	5640	5220	103	1620	500	3900	10	1	20661601	1143	31.07	2.10	12	6.13	178.00	2633.00	6770	20241106	-18.32	4060	20240610	36.21	6770	-18.32	20241106	4060	36.21	20240610	6770	-18.32	20241106	4060	36.21	20240610	4.69	N	226400	500	103 억	254623	N	N	N	N
129	20241209	090938	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	5350	-70	5	-1.29	952698960	178786	19.28	5410	5470	5090	7040	3800	5420	5328.71	1.23	0	-40339	5713	5566	5293	5146	4873	5640	5220	103	1620	500	3900	10	1	20661601	1105	30.06	2.03	12	0.87	178.00	2633.00	6770	20241106	-20.97	4060	20240610	31.77	6770	-20.97	20241106	4060	31.77	20240610	6770	-20.97	20241106	4060	31.77	20240610	4.69	N	226400	500	103 억	254623	N	N	N	N
130	20241206	160936	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	5420	380	2	7.54	4830825400	925446	651.02	5070	5440	5020	6550	3530	5040	5219.72	1.23	0	2127	5226	5132	4966	4872	4706	5180	4920	103	1510	500	3620	10	1	20661601	1120	30.45	2.06	12	4.48	178.00	2633.00	6770	20241106	-19.94	4060	20240610	33.50	6770	-19.94	20241106	4060	33.50	20240610	6770	-19.94	20241106	4060	33.50	20240610	4.67	N	226400	500	103 억	254960	N	N	N	N
131	20241206	150940	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	5400	360	2	7.14	4452956810	855431	601.77	5070	5440	5020	6550	3530	5040	5205.51	1.23	0	15787	5226	5132	4966	4872	4706	5180	4920	103	1510	500	3620	10	1	20661601	1116	30.34	2.05	12	4.14	178.00	2633.00	6770	20241106	-20.24	4060	20240610	33.00	6770	-20.24	20241106	4060	33.00	20240610	6770	-20.24	20241106	4060	33.00	20240610	4.67	N	226400	500	103 억	254960	N	N	N	N
132	20241206	140937	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	5120	80	2	1.59	3648848170	703543	494.92	5070	5440	5020	6550	3530	5040	5186.39	1.23	0	51099	5226	5132	4966	4872	4706	5180	4920	103	1510	500	3620	10	1	20661601	1058	28.76	1.94	12	3.41	178.00	2633.00	6770	20241106	-24.37	4060	20240610	26.11	6770	-24.37	20241106	4060	26.11	20240610	6770	-24.37	20241106	4060	26.11	20240610	4.67	N	226400	500	103 억	254960	N	N	N	N
133	20241206	130938	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	5090	50	2	0.99	3533673610	680921	479.01	5070	5440	5020	6550	3530	5040	5189.55	1.23	0	53136	5226	5132	4966	4872	4706	5180	4920	103	1510	500	3620	10	1	20661601	1052	28.60	1.93	12	3.30	178.00	2633.00	6770	20241106	-24.82	4060	20240610	25.37	6770	-24.82	20241106	4060	25.37	20240610	6770	-24.82	20241106	4060	25.37	20240610	4.67	N	226400	500	103 억	254960	N	N	N	N
134	20241206	120934	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	5080	40	2	0.79	3433625310	661268	465.18	5070	5440	5020	6550	3530	5040	5192.49	1.23	0	62824	5226	5132	4966	4872	4706	5180	4920	103	1510	500	3620	10	1	20661601	1050	28.54	1.93	12	3.20	178.00	2633.00	6770	20241106	-24.96	4060	20240610	25.12	6770	-24.96	20241106	4060	25.12	20240610	6770	-24.96	20241106	4060	25.12	20240610	4.67	N	226400	500	103 억	254960	N	N	N	N
135	20241206	110929	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	5080	40	2	0.79	2760574280	529166	372.25	5070	5440	5030	6550	3530	5040	5216.84	1.23	0	28258	5226	5132	4966	4872	4706	5180	4920	103	1510	500	3620	10	1	20661601	1050	28.54	1.93	12	2.56	178.00	2633.00	6770	20241106	-24.96	4060	20240610	25.12	6770	-24.96	20241106	4060	25.12	20240610	6770	-24.96	20241106	4060	25.12	20240610	4.67	N	226400	500	103 억	254960	N	N	N	N
136	20241206	100930	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	5280	240	2	4.76	2018385580	384734	270.65	5070	5440	5050	6550	3530	5040	5246.19	1.23	0	22024	5226	5132	4966	4872	4706	5180	4920	103	1510	500	3620	10	1	20661601	1091	29.66	2.01	12	1.86	178.00	2633.00	6770	20241106	-22.01	4060	20240610	30.05	6770	-22.01	20241106	4060	30.05	20240610	6770	-22.01	20241106	4060	30.05	20240610	4.67	N	226400	500	103 억	254960	N	N	N	N
137	20241206	090937	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	5120	80	2	1.59	428796140	82911	58.33	5070	5220	5050	6550	3530	5040	5171.78	1.23	0	3681	5226	5132	4966	4872	4706	5180	4920	103	1510	500	3620	10	1	20661601	1058	28.76	1.94	12	0.40	178.00	2633.00	6770	20241106	-24.37	4060	20240610	26.11	6770	-24.37	20241106	4060	26.11	20240610	6770	-24.37	20241106	4060	26.11	20240610	4.67	N	226400	500	103 억	254960	N	N	N	N
138	20241205	160918	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	5040	70	2	1.41	630635855	127840	56.31	5030	5060	4800	6460	3480	4970	4932.93	1.39	0	-34254	5223	5096	4943	4816	4663	5160	4880	103	1490	500	3570	10	1	20661601	1041	28.31	1.91	12	0.62	178.00	2633.00	6770	20241106	-25.55	4060	20240610	24.14	6770	-25.55	20241106	4060	24.14	20240610	6770	-25.55	20241106	4060	24.14	20240610	4.57	N	226400	500	103 억	288210	N	N	N	N
139	20241205	150925	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	5040	70	2	1.41	511513700	104145	45.87	5030	5040	4800	6460	3480	4970	4911.55	1.39	0	-30768	5223	5096	4943	4816	4663	5160	4880	103	1490	500	3570	10	1	20661601	1041	28.31	1.91	12	0.50	178.00	2633.00	6770	20241106	-25.55	4060	20240610	24.14	6770	-25.55	20241106	4060	24.14	20240610	6770	-25.55	20241106	4060	24.14	20240610	4.57	N	226400	500	103 억	288210	N	N	N	N
140	20241205	140911	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4935	-35	5	-0.70	341969015	69905	30.79	5030	5040	4800	6460	3480	4970	4891.91	1.39	0	-24901	5223	5096	4943	4816	4663	5160	4880	103	1490	500	3570	5	1	20661601	1020	27.72	1.87	12	0.34	178.00	2633.00	6770	20241106	-27.10	4060	20240610	21.55	6770	-27.10	20241106	4060	21.55	20240610	6770	-27.10	20241106	4060	21.55	20240610	4.57	N	226400	500	103 억	288210	N	N	N	N
141	20241205	130921	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4930	-40	5	-0.80	322253435	65886	29.02	5030	5040	4800	6460	3480	4970	4891.08	1.39	0	-24864	5223	5096	4943	4816	4663	5160	4880	103	1490	500	3570	5	1	20661601	1019	27.70	1.87	12	0.32	178.00	2633.00	6770	20241106	-27.18	4060	20240610	21.43	6770	-27.18	20241106	4060	21.43	20240610	6770	-27.18	20241106	4060	21.43	20240610	4.57	N	226400	500	103 억	288210	N	N	N	N
142	20241205	120921	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4905	-65	5	-1.31	293570680	60029	26.44	5030	5040	4800	6460	3480	4970	4890.48	1.39	0	-22952	5223	5096	4943	4816	4663	5160	4880	103	1490	500	3570	5	1	20661601	1013	27.56	1.86	12	0.29	178.00	2633.00	6770	20241106	-27.55	4060	20240610	20.81	6770	-27.55	20241106	4060	20.81	20240610	6770	-27.55	20241106	4060	20.81	20240610	4.57	N	226400	500	103 억	288210	N	N	N	N
143	20241205	110920	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4920	-50	5	-1.01	243407915	49841	21.95	5030	5040	4800	6460	3480	4970	4883.69	1.39	0	-21688	5223	5096	4943	4816	4663	5160	4880	103	1490	500	3570	5	1	20661601	1017	27.64	1.87	12	0.24	178.00	2633.00	6770	20241106	-27.33	4060	20240610	21.18	6770	-27.33	20241106	4060	21.18	20240610	6770	-27.33	20241106	4060	21.18	20240610	4.57	N	226400	500	103 억	288210	N	N	N	N
144	20241205	100916	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4900	-70	5	-1.41	195490890	40008	17.62	5030	5040	4800	6460	3480	4970	4886.29	1.39	0	-20800	5223	5096	4943	4816	4663	5160	4880	103	1490	500	3570	5	1	20661601	1012	27.53	1.86	12	0.19	178.00	2633.00	6770	20241106	-27.62	4060	20240610	20.69	6770	-27.62	20241106	4060	20.69	20240610	6770	-27.62	20241106	4060	20.69	20240610	4.57	N	226400	500	103 억	288210	N	N	N	N
145	20241205	090924	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4930	-40	5	-0.80	27600480	5559	2.45	5030	5040	4930	6460	3480	4970	4965.01	1.39	0	-1872	5223	5096	4943	4816	4663	5160	4880	103	1490	500	3570	5	1	20661601	1019	27.70	1.87	12	0.03	178.00	2633.00	6770	20241106	-27.18	4060	20240610	21.43	6770	-27.18	20241106	4060	21.43	20240610	6770	-27.18	20241106	4060	21.43	20240610	4.57	N	226400	500	103 억	288210	N	N	N	N
146	20241204	160904	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4970	-170	5	-3.31	1122458685	227045	206.85	4790	5070	4790	6680	3600	5140	4943.73	1.35	0	8550	5353	5246	5153	5046	4953	5300	5100	103	1540	500	3700	5	1	20661601	1027	27.92	1.89	12	1.10	178.00	2633.00	6770	20241106	-26.59	4060	20240610	22.41	6770	-26.59	20241106	4060	22.41	20240610	6770	-26.59	20241106	4060	22.41	20240610	4.63	N	226400	500	103 억	279084	N	N	N	N
147	20241204	150904	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4985	-155	5	-3.02	1083845400	219276	199.77	4790	5070	4790	6680	3600	5140	4942.83	1.35	0	12826	5353	5246	5153	5046	4953	5300	5100	103	1540	500	3700	5	1	20661601	1030	28.01	1.89	12	1.06	178.00	2633.00	6770	20241106	-26.37	4060	20240610	22.78	6770	-26.37	20241106	4060	22.78	20240610	6770	-26.37	20241106	4060	22.78	20240610	4.63	N	226400	500	103 억	279084	N	N	N	N
148	20241204	140906	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4935	-205	5	-3.99	944351050	191101	174.10	4790	5070	4790	6680	3600	5140	4941.63	1.35	0	17790	5353	5246	5153	5046	4953	5300	5100	103	1540	500	3700	5	1	20661601	1020	27.72	1.87	12	0.92	178.00	2633.00	6770	20241106	-27.10	4060	20240610	21.55	6770	-27.10	20241106	4060	21.55	20240610	6770	-27.10	20241106	4060	21.55	20240610	4.63	N	226400	500	103 억	279084	N	N	N	N
149	20241204	130858	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	5020	-120	5	-2.33	878872140	177849	162.03	4790	5070	4790	6680	3600	5140	4941.67	1.35	0	26727	5353	5246	5153	5046	4953	5300	5100	103	1540	500	3700	10	1	20661601	1037	28.20	1.91	12	0.86	178.00	2633.00	6770	20241106	-25.85	4060	20240610	23.65	6770	-25.85	20241106	4060	23.65	20240610	6770	-25.85	20241106	4060	23.65	20240610	4.63	N	226400	500	103 억	279084	N	N	N	N
150	20241204	120854	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4940	-200	5	-3.89	851748425	172389	157.05	4790	5070	4790	6680	3600	5140	4940.85	1.35	0	22989	5353	5246	5153	5046	4953	5300	5100	103	1540	500	3700	5	1	20661601	1021	27.75	1.88	12	0.83	178.00	2633.00	6770	20241106	-27.03	4060	20240610	21.67	6770	-27.03	20241106	4060	21.67	20240610	6770	-27.03	20241106	4060	21.67	20240610	4.63	N	226400	500	103 억	279084	N	N	N	N
151	20241204	110847	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4940	-200	5	-3.89	791877440	160228	145.97	4790	5070	4790	6680	3600	5140	4942.19	1.35	0	24094	5353	5246	5153	5046	4953	5300	5100	103	1540	500	3700	5	1	20661601	1021	27.75	1.88	12	0.78	178.00	2633.00	6770	20241106	-27.03	4060	20240610	21.67	6770	-27.03	20241106	4060	21.67	20240610	6770	-27.03	20241106	4060	21.67	20240610	4.63	N	226400	500	103 억	279084	N	N	N	N
152	20241204	100850	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4970	-170	5	-3.31	709573305	143461	130.70	4790	5070	4790	6680	3600	5140	4946.10	1.35	0	26768	5353	5246	5153	5046	4953	5300	5100	103	1540	500	3700	5	1	20661601	1027	27.92	1.89	12	0.69	178.00	2633.00	6770	20241106	-26.59	4060	20240610	22.41	6770	-26.59	20241106	4060	22.41	20240610	6770	-26.59	20241106	4060	22.41	20240610	4.63	N	226400	500	103 억	279084	N	N	N	N
153	20241204	090910	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	5000	-140	5	-2.72	285641745	58033	52.87	4790	5070	4790	6680	3600	5140	4922.04	1.35	0	18768	5353	5246	5153	5046	4953	5300	5100	103	1540	500	3700	10	1	20661601	1033	28.09	1.90	12	0.28	178.00	2633.00	6770	20241106	-26.14	4060	20240610	23.15	6770	-26.14	20241106	4060	23.15	20240610	6770	-26.14	20241106	4060	23.15	20240610	4.63	N	226400	500	103 억	279084	N	N	N	N
154	20241203	160942	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	5140	20	2	0.39	561823630	108825	52.99	5120	5260	5060	6650	3590	5120	5162.64	1.50	0	-31257	5336	5227	5081	4972	4826	5282	5027	103	1530	500	3680	10	1	20661601	1062	28.88	1.95	12	0.53	178.00	2633.00	6770	20241106	-24.08	4060	20240610	26.60	6770	-24.08	20241106	4060	26.60	20240610	6770	-24.08	20241106	4060	26.60	20240610	4.65	N	226400	500	103 억	309260	N	N	N	N
155	20241203	151018	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	5140	20	2	0.39	543170900	105184	51.22	5120	5260	5060	6650	3590	5120	5164.01	1.50	0	-31214	5336	5227	5081	4972	4826	5282	5027	103	1530	500	3680	10	1	20661601	1062	28.88	1.95	12	0.51	178.00	2633.00	6770	20241106	-24.08	4060	20240610	26.60	6770	-24.08	20241106	4060	26.60	20240610	6770	-24.08	20241106	4060	26.60	20240610	4.65	N	226400	500	103 억	309260	N	N	N	N
156	20241203	140959	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	5150	30	2	0.59	466265200	90223	43.93	5120	5260	5060	6650	3590	5120	5167.92	1.50	0	-24738	5336	5227	5081	4972	4826	5282	5027	103	1530	500	3680	10	1	20661601	1064	28.93	1.96	12	0.44	178.00	2633.00	6770	20241106	-23.93	4060	20240610	26.85	6770	-23.93	20241106	4060	26.85	20240610	6770	-23.93	20241106	4060	26.85	20240610	4.65	N	226400	500	103 억	309260	N	N	N	N
157	20241203	131001	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	5160	40	2	0.78	436833250	84493	41.14	5120	5260	5060	6650	3590	5120	5170.05	1.50	0	-22240	5336	5227	5081	4972	4826	5282	5027	103	1530	500	3680	10	1	20661601	1066	28.99	1.96	12	0.41	178.00	2633.00	6770	20241106	-23.78	4060	20240610	27.09	6770	-23.78	20241106	4060	27.09	20240610	6770	-23.78	20241106	4060	27.09	20240610	4.65	N	226400	500	103 억	309260	N	N	N	N
158	20241203	121013	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	5170	50	2	0.98	379499210	73334	35.71	5120	5260	5060	6650	3590	5120	5174.94	1.50	0	-14271	5336	5227	5081	4972	4826	5282	5027	103	1530	500	3680	10	1	20661601	1068	29.04	1.96	12	0.35	178.00	2633.00	6770	20241106	-23.63	4060	20240610	27.34	6770	-23.63	20241106	4060	27.34	20240610	6770	-23.63	20241106	4060	27.34	20240610	4.65	N	226400	500	103 억	309260	N	N	N	N
159	20241203	110955	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	5210	90	2	1.76	314780320	60783	29.60	5120	5260	5060	6650	3590	5120	5178.76	1.50	0	-5780	5336	5227	5081	4972	4826	5282	5027	103	1530	500	3680	10	1	20661601	1076	29.27	1.98	12	0.29	178.00	2633.00	6770	20241106	-23.04	4060	20240610	28.33	6770	-23.04	20241106	4060	28.33	20240610	6770	-23.04	20241106	4060	28.33	20240610	4.65	N	226400	500	103 억	309260	N	N	N	N
160	20241203	100940	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	5130	10	2	0.20	264007540	50951	24.81	5120	5260	5060	6650	3590	5120	5181.60	1.50	0	-1108	5336	5227	5081	4972	4826	5282	5027	103	1530	500	3680	10	1	20661601	1060	28.82	1.95	12	0.25	178.00	2633.00	6770	20241106	-24.22	4060	20240610	26.35	6770	-24.22	20241106	4060	26.35	20240610	6770	-24.22	20241106	4060	26.35	20240610	4.65	N	226400	500	103 억	309260	N	N	N	N
161	20241203	090931	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	5180	60	2	1.17	34374990	6660	3.24	5120	5190	5110	6650	3590	5120	5161.41	1.50	0	-406	5336	5227	5081	4972	4826	5282	5027	103	1530	500	3680	10	1	20661601	1070	29.10	1.97	12	0.03	178.00	2633.00	6770	20241106	-23.49	4060	20240610	27.59	6770	-23.49	20241106	4060	27.59	20240610	6770	-23.49	20241106	4060	27.59	20240610	4.65	N	226400	500	103 억	309260	N	N	N	N
162	20241202	160917	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	5120	240	2	4.92	1040667870	205305	170.93	4950	5190	4935	6340	3420	4880	5068.83	1.34	0	35493	5246	5062	4956	4772	4666	5010	4720	103	1460	500	3510	10	1	20661601	1058	28.76	1.94	12	0.99	178.00	2633.00	6770	20241106	-24.37	4060	20240610	26.11	6770	-24.37	20241106	4060	26.11	20240610	6770	-24.37	20241106	4060	26.11	20240610	4.59	N	226400	500	103 억	275884	N	N	N	N
163	20241202	151024	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	5100	220	2	4.51	1010290010	199349	165.97	4950	5190	4935	6340	3420	4880	5067.95	1.34	0	34730	5246	5062	4956	4772	4666	5010	4720	103	1460	500	3510	10	1	20661601	1054	28.65	1.94	12	0.96	178.00	2633.00	6770	20241106	-24.67	4060	20240610	25.62	6770	-24.67	20241106	4060	25.62	20240610	6770	-24.67	20241106	4060	25.62	20240610	4.59	N	226400	500	103 억	275884	N	N	N	N
164	20241202	140952	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	5120	240	2	4.92	806124320	159558	132.84	4950	5190	4935	6340	3420	4880	5052.23	1.34	0	32865	5246	5062	4956	4772	4666	5010	4720	103	1460	500	3510	10	1	20661601	1058	28.76	1.94	12	0.77	178.00	2633.00	6770	20241106	-24.37	4060	20240610	26.11	6770	-24.37	20241106	4060	26.11	20240610	6770	-24.37	20241106	4060	26.11	20240610	4.59	N	226400	500	103 억	275884	N	N	N	N
165	20241202	130928	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	5020	140	2	2.87	606623505	120299	100.16	4950	5190	4935	6340	3420	4880	5042.63	1.34	0	13291	5246	5062	4956	4772	4666	5010	4720	103	1460	500	3510	10	1	20661601	1037	28.20	1.91	12	0.58	178.00	2633.00	6770	20241106	-25.85	4060	20240610	23.65	6770	-25.85	20241106	4060	23.65	20240610	6770	-25.85	20241106	4060	23.65	20240610	4.59	N	226400	500	103 억	275884	N	N	N	N
166	20241202	120950	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	5000	120	2	2.46	568089145	112566	93.72	4950	5190	4935	6340	3420	4880	5046.72	1.34	0	10655	5246	5062	4956	4772	4666	5010	4720	103	1460	500	3510	10	1	20661601	1033	28.09	1.90	12	0.54	178.00	2633.00	6770	20241106	-26.14	4060	20240610	23.15	6770	-26.14	20241106	4060	23.15	20240610	6770	-26.14	20241106	4060	23.15	20240610	4.59	N	226400	500	103 억	275884	N	N	N	N
167	20241202	110856	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	5040	160	2	3.28	532554385	105475	87.81	4950	5190	4935	6340	3420	4880	5049.11	1.34	0	13971	5246	5062	4956	4772	4666	5010	4720	103	1460	500	3510	10	1	20661601	1041	28.31	1.91	12	0.51	178.00	2633.00	6770	20241106	-25.55	4060	20240610	24.14	6770	-25.55	20241106	4060	24.14	20240610	6770	-25.55	20241106	4060	24.14	20240610	4.59	N	226400	500	103 억	275884	N	N	N	N
168	20241202	100910	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4995	115	2	2.36	402546500	79393	66.10	4950	5190	4940	6340	3420	4880	5070.30	1.34	0	19860	5246	5062	4956	4772	4666	5010	4720	103	1460	500	3510	5	1	20661601	1032	28.06	1.90	12	0.38	178.00	2633.00	6770	20241106	-26.22	4060	20240610	23.03	6770	-26.22	20241106	4060	23.03	20240610	6770	-26.22	20241106	4060	23.03	20240610	4.59	N	226400	500	103 억	275884	N	N	N	N
169	20241202	090905	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	5120	240	2	4.92	134342000	26462	22.03	4950	5190	4940	6340	3420	4880	5076.79	1.34	0	3048	5246	5062	4956	4772	4666	5010	4720	103	1460	500	3510	10	1	20661601	1058	28.76	1.94	12	0.13	178.00	2633.00	6770	20241106	-24.37	4060	20240610	26.11	6770	-24.37	20241106	4060	26.11	20240610	6770	-24.37	20241106	4060	26.11	20240610	4.59	N	226400	500	103 억	275884	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History