KissMeData/314930/price/prices-20241201.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

ened 61b7199ccb Add accumulated files

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

77 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	161217	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	16100	600	2	3.87	2003801930	125621	60.85	15210	16210	15210	20150	10850	15500	15950.61	3.43	11554	8854	16240	15870	15580	15210	14920	16055	15395	149	4650	500	9920	10	1	29764103	4792	-487.88	8.89	12	0.42	-33.00	1811.00	24200	20241011	-33.47	8250	20240417	95.15	24200	-33.47	20241011	8250	95.15	20240417	72000	-77.64	20240115	8250	95.15	20240417	3.41	N	314930	500	148 억	1019592	N	N	219	N	N
3	20241231	151201	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	16100	600	2	3.87	2003801930	125621	60.85	15210	16210	15210	20150	10850	15500	15950.61	3.43	11554	8854	16240	15870	15580	15210	14920	16055	15395	149	4650	500	9920	10	1	29764103	4792	-487.88	8.89	12	0.42	-33.00	1811.00	24200	20241011	-33.47	8250	20240417	95.15	24200	-33.47	20241011	8250	95.15	20240417	72000	-77.64	20240115	8250	95.15	20240417	3.41	N	314930	500	148 억	1019592	N	N	219	N	N
4	20241231	141217	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	16100	600	2	3.87	2003801930	125621	60.85	15210	16210	15210	20150	10850	15500	15950.61	3.43	11554	8854	16240	15870	15580	15210	14920	16055	15395	149	4650	500	9920	10	1	29764103	4792	-487.88	8.89	12	0.42	-33.00	1811.00	24200	20241011	-33.47	8250	20240417	95.15	24200	-33.47	20241011	8250	95.15	20240417	72000	-77.64	20240115	8250	95.15	20240417	3.41	N	314930	500	148 억	1019592	N	N	219	N	N
5	20241231	131217	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	16100	600	2	3.87	2003801930	125621	60.85	15210	16210	15210	20150	10850	15500	15950.61	3.43	11554	8854	16240	15870	15580	15210	14920	16055	15395	149	4650	500	9920	10	1	29764103	4792	-487.88	8.89	12	0.42	-33.00	1811.00	24200	20241011	-33.47	8250	20240417	95.15	24200	-33.47	20241011	8250	95.15	20240417	72000	-77.64	20240115	8250	95.15	20240417	3.41	N	314930	500	148 억	1019592	N	N	219	N	N
6	20241231	121216	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	16100	600	2	3.87	2003801930	125621	60.85	15210	16210	15210	20150	10850	15500	15950.61	3.43	11554	8854	16240	15870	15580	15210	14920	16055	15395	149	4650	500	9920	10	1	29764103	4792	-487.88	8.89	12	0.42	-33.00	1811.00	24200	20241011	-33.47	8250	20240417	95.15	24200	-33.47	20241011	8250	95.15	20240417	72000	-77.64	20240115	8250	95.15	20240417	3.41	N	314930	500	148 억	1019592	N	N	219	N	N
7	20241231	111216	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	16100	600	2	3.87	2003801930	125621	60.85	15210	16210	15210	20150	10850	15500	15950.61	3.43	11554	8854	16240	15870	15580	15210	14920	16055	15395	149	4650	500	9920	10	1	29764103	4792	-487.88	8.89	12	0.42	-33.00	1811.00	24200	20241011	-33.47	8250	20240417	95.15	24200	-33.47	20241011	8250	95.15	20240417	72000	-77.64	20240115	8250	95.15	20240417	3.41	N	314930	500	148 억	1019592	N	N	219	N	N
8	20241231	101209	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	16100	600	2	3.87	2003801930	125621	60.85	15210	16210	15210	20150	10850	15500	15950.61	3.43	11554	8854	16240	15870	15580	15210	14920	16055	15395	149	4650	500	9920	10	1	29764103	4792	-487.88	8.89	12	0.42	-33.00	1811.00	24200	20241011	-33.47	8250	20240417	95.15	24200	-33.47	20241011	8250	95.15	20240417	72000	-77.64	20240115	8250	95.15	20240417	3.41	N	314930	500	148 억	1019592	N	N	219	N	N
9	20241231	091211	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	16100	600	2	3.87	2003801930	125621	60.85	15210	16210	15210	20150	10850	15500	15950.61	3.43	11554	8854	16240	15870	15580	15210	14920	16055	15395	149	4650	500	9920	10	1	29764103	4792	-487.88	8.89	12	0.42	-33.00	1811.00	24200	20241011	-33.47	8250	20240417	95.15	24200	-33.47	20241011	8250	95.15	20240417	72000	-77.64	20240115	8250	95.15	20240417	3.41	N	314930	500	148 억	1019592	N	N	219	N	N
10	20241230	161209	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	16100	600	2	3.87	1985651660	124492	60.30	15210	16210	15210	20150	10850	15500	15950.61	3.39	0	8854	16240	15870	15580	15210	14920	16055	15395	149	4650	500	9920	10	1	29764103	4792	-487.88	8.89	12	0.42	-33.00	1811.00	24200	20241011	-33.47	8250	20240417	95.15	24200	-33.47	20241011	8250	95.15	20240417	72000	-77.64	20240115	8250	95.15	20240417	3.41	N	314930	500	148 억	1008038	N	N	219	N	N
11	20241230	151213	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	16130	630	2	4.06	1916194570	120179	58.21	15210	16210	15210	20150	10850	15500	15945.25	3.39	0	9241	16240	15870	15580	15210	14920	16055	15395	149	4650	500	9920	10	1	29764103	4801	-488.79	8.91	12	0.40	-33.00	1811.00	24200	20241011	-33.35	8250	20240417	95.52	24200	-33.35	20241011	8250	95.52	20240417	72000	-77.60	20240115	8250	95.52	20240417	3.41	N	314930	500	148 억	1008038	N	N	219	N	N
12	20241230	141213	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	16080	580	2	3.74	1631580840	102489	49.64	15210	16210	15210	20150	10850	15500	15920.39	3.39	0	6395	16240	15870	15580	15210	14920	16055	15395	149	4650	500	9920	10	1	29764103	4786	-487.27	8.88	12	0.34	-33.00	1811.00	24200	20241011	-33.55	8250	20240417	94.91	24200	-33.55	20241011	8250	94.91	20240417	72000	-77.67	20240115	8250	94.91	20240417	3.41	N	314930	500	148 억	1008038	N	N	219	N	N
13	20241230	131214	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	16120	620	2	4.00	1432510140	90102	43.64	15210	16210	15210	20150	10850	15500	15899.65	3.39	0	8910	16240	15870	15580	15210	14920	16055	15395	149	4650	500	9920	10	1	29764103	4798	-488.48	8.90	12	0.30	-33.00	1811.00	24200	20241011	-33.39	8250	20240417	95.39	24200	-33.39	20241011	8250	95.39	20240417	72000	-77.61	20240115	8250	95.39	20240417	3.41	N	314930	500	148 억	1008038	N	N	219	N	N
14	20241230	121209	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	16010	510	2	3.29	1338626480	84254	40.81	15210	16210	15210	20150	10850	15500	15888.91	3.39	0	6560	16240	15870	15580	15210	14920	16055	15395	149	4650	500	9920	10	1	29764103	4765	-485.15	8.84	12	0.28	-33.00	1811.00	24200	20241011	-33.84	8250	20240417	94.06	24200	-33.84	20241011	8250	94.06	20240417	72000	-77.76	20240115	8250	94.06	20240417	3.41	N	314930	500	148 억	1008038	N	N	219	N	N
15	20241230	111210	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	16180	680	2	4.39	1176315060	74167	35.93	15210	16210	15210	20150	10850	15500	15861.33	3.39	0	9827	16240	15870	15580	15210	14920	16055	15395	149	4650	500	9920	10	1	29764103	4816	-490.30	8.93	12	0.25	-33.00	1811.00	24200	20241011	-33.14	8250	20240417	96.12	24200	-33.14	20241011	8250	96.12	20240417	72000	-77.53	20240115	8250	96.12	20240417	3.41	N	314930	500	148 억	1008038	N	N	219	N	N
16	20241230	101210	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	16030	530	2	3.42	795588180	50520	24.47	15210	16060	15210	20150	10850	15500	15748.97	3.39	0	70	16240	15870	15580	15210	14920	16055	15395	149	4650	500	9920	10	1	29764103	4771	-485.76	8.85	12	0.17	-33.00	1811.00	24200	20241011	-33.76	8250	20240417	94.30	24200	-33.76	20241011	8250	94.30	20240417	72000	-77.74	20240115	8250	94.30	20240417	3.41	N	314930	500	148 억	1008038	N	N	219	N	N
17	20241230	091213	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	15620	120	2	0.77	216358740	14001	6.78	15210	15640	15210	20150	10850	15500	15452.41	3.39	0	-721	16240	15870	15580	15210	14920	16055	15395	149	4650	500	9920	10	1	29764103	4649	-473.33	8.63	12	0.05	-33.00	1811.00	24200	20241011	-35.45	8250	20240417	89.33	24200	-35.45	20241011	8250	89.33	20240417	72000	-78.31	20240115	8250	89.33	20240417	3.41	N	314930	500	148 억	1008038	N	N	219	N	N
18	20241227	161206	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	15500	200	2	1.31	3201694670	204895	65.00	15300	15950	15290	19890	10710	15300	15626.10	3.26	0	58284	16993	16146	15673	14826	14353	15910	14590	149	4590	500	9790	10	1	29764103	4613	-469.70	8.56	12	0.69	-33.00	1811.00	24200	20241011	-35.95	8250	20240417	87.88	24200	-35.95	20241011	8250	87.88	20240417	72000	-78.47	20240115	8250	87.88	20240417	3.39	N	314930	500	148 억	970564	N	N	219	N	N
19	20241227	151205	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	15500	200	2	1.31	3117930640	199501	63.29	15300	15950	15290	19890	10710	15300	15628.65	3.26	0	55475	16993	16146	15673	14826	14353	15910	14590	149	4590	500	9790	10	1	29764103	4613	-469.70	8.56	12	0.67	-33.00	1811.00	24200	20241011	-35.95	8250	20240417	87.88	24200	-35.95	20241011	8250	87.88	20240417	72000	-78.47	20240115	8250	87.88	20240417	3.39	N	314930	500	148 억	970564	N	N	30	N	N
20	20241227	141207	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	15670	370	2	2.42	2785029020	178086	56.50	15300	15950	15290	19890	10710	15300	15638.67	3.26	0	49740	16993	16146	15673	14826	14353	15910	14590	149	4590	500	9790	10	1	29764103	4664	-474.85	8.65	12	0.60	-33.00	1811.00	24200	20241011	-35.25	8250	20240417	89.94	24200	-35.25	20241011	8250	89.94	20240417	72000	-78.24	20240115	8250	89.94	20240417	3.39	N	314930	500	148 억	970564	N	N	30	N	N
21	20241227	131205	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	15470	170	2	1.11	2445065320	156410	49.62	15300	15950	15290	19890	10710	15300	15632.41	3.26	0	48378	16993	16146	15673	14826	14353	15910	14590	149	4590	500	9790	10	1	29764103	4605	-468.79	8.54	12	0.53	-33.00	1811.00	24200	20241011	-36.07	8250	20240417	87.52	24200	-36.07	20241011	8250	87.52	20240417	72000	-78.51	20240115	8250	87.52	20240417	3.39	N	314930	500	148 억	970564	N	N	30	N	N
22	20241227	121206	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	15440	140	2	0.92	2220045240	141902	45.02	15300	15950	15290	19890	10710	15300	15644.92	3.26	0	45043	16993	16146	15673	14826	14353	15910	14590	149	4590	500	9790	10	1	29764103	4596	-467.88	8.53	12	0.48	-33.00	1811.00	24200	20241011	-36.20	8250	20240417	87.15	24200	-36.20	20241011	8250	87.15	20240417	72000	-78.56	20240115	8250	87.15	20240417	3.39	N	314930	500	148 억	970564	N	N	30	N	N
23	20241227	111205	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	15560	260	2	1.70	1987551330	126904	40.26	15300	15950	15290	19890	10710	15300	15661.85	3.26	0	42932	16993	16146	15673	14826	14353	15910	14590	149	4590	500	9790	10	1	29764103	4631	-471.52	8.59	12	0.43	-33.00	1811.00	24200	20241011	-35.70	8250	20240417	88.61	24200	-35.70	20241011	8250	88.61	20240417	72000	-78.39	20240115	8250	88.61	20240417	3.39	N	314930	500	148 억	970564	N	N	30	N	N
24	20241227	101204	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	15870	570	2	3.73	1226570250	78301	24.84	15300	15950	15290	19890	10710	15300	15664.81	3.26	0	19877	16993	16146	15673	14826	14353	15910	14590	149	4590	500	9790	10	1	29764103	4724	-480.91	8.76	12	0.26	-33.00	1811.00	24200	20241011	-34.42	8250	20240417	92.36	24200	-34.42	20241011	8250	92.36	20240417	72000	-77.96	20240115	8250	92.36	20240417	3.39	N	314930	500	148 억	970564	N	N	30	N	N
25	20241227	091209	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	15600	300	2	1.96	227779170	14732	4.67	15300	15680	15290	19890	10710	15300	15461.52	3.26	0	2180	16993	16146	15673	14826	14353	15910	14590	149	4590	500	9790	10	1	29764103	4643	-472.73	8.61	12	0.05	-33.00	1811.00	24200	20241011	-35.54	8250	20240417	89.09	24200	-35.54	20241011	8250	89.09	20240417	72000	-78.33	20240115	8250	89.09	20240417	3.39	N	314930	500	148 억	970564	N	N	30	N	N
26	20241226	161200	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	15300	-880	5	-5.44	4883674260	312504	231.76	16400	16520	15200	21000	11330	16180	15627.64	3.23	0	-12849	16673	16426	16263	16016	15853	16345	15935	149	4820	500	10350	10	1	29764103	4554	-463.64	8.45	12	1.05	-33.00	1811.00	24200	20241011	-36.78	8250	20240417	85.45	24200	-36.78	20241011	8250	85.45	20240417	72000	-78.75	20240115	8250	85.45	20240417	3.41	N	314930	500	148 억	960732	N	N	30	N	N
27	20241226	151157	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	15380	-800	5	-4.94	4456744730	284672	211.12	16400	16520	15200	21000	11330	16180	15655.72	3.23	0	-13756	16673	16426	16263	16016	15853	16345	15935	149	4820	500	10350	10	1	29764103	4578	-466.06	8.49	12	0.96	-33.00	1811.00	24200	20241011	-36.45	8250	20240417	86.42	24200	-36.45	20241011	8250	86.42	20240417	72000	-78.64	20240115	8250	86.42	20240417	3.41	N	314930	500	148 억	960732	N	N	124	N	N
28	20241226	141155	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	15220	-960	5	-5.93	4072525710	259663	192.57	16400	16520	15200	21000	11330	16180	15683.89	3.23	0	-11602	16673	16426	16263	16016	15853	16345	15935	149	4820	500	10350	10	1	29764103	4530	-461.21	8.40	12	0.87	-33.00	1811.00	24200	20241011	-37.11	8250	20240417	84.48	24200	-37.11	20241011	8250	84.48	20240417	72000	-78.86	20240115	8250	84.48	20240417	3.41	N	314930	500	148 억	960732	N	N	124	N	N
29	20241226	131157	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	15530	-650	5	-4.02	2802141520	176916	131.21	16400	16520	15480	21000	11330	16180	15838.82	3.23	0	-17598	16673	16426	16263	16016	15853	16345	15935	149	4820	500	10350	10	1	29764103	4622	-470.61	8.58	12	0.59	-33.00	1811.00	24200	20241011	-35.83	8250	20240417	88.24	24200	-35.83	20241011	8250	88.24	20240417	72000	-78.43	20240115	8250	88.24	20240417	3.41	N	314930	500	148 억	960732	N	N	124	N	N
30	20241226	121154	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	15710	-470	5	-2.90	2098367140	131829	97.77	16400	16520	15630	21000	11330	16180	15917.34	3.23	0	-12841	16673	16426	16263	16016	15853	16345	15935	149	4820	500	10350	10	1	29764103	4676	-476.06	8.67	12	0.44	-33.00	1811.00	24200	20241011	-35.08	8250	20240417	90.42	24200	-35.08	20241011	8250	90.42	20240417	72000	-78.18	20240115	8250	90.42	20240417	3.41	N	314930	500	148 억	960732	N	N	124	N	N
31	20241226	111152	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	15700	-480	5	-2.97	1809729210	113476	84.16	16400	16520	15630	21000	11330	16180	15948.12	3.23	0	-14906	16673	16426	16263	16016	15853	16345	15935	149	4820	500	10350	10	1	29764103	4673	-475.76	8.67	12	0.38	-33.00	1811.00	24200	20241011	-35.12	8250	20240417	90.30	24200	-35.12	20241011	8250	90.30	20240417	72000	-78.19	20240115	8250	90.30	20240417	3.41	N	314930	500	148 억	960732	N	N	124	N	N
32	20241226	101157	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	15920	-260	5	-1.61	954360900	59223	43.92	16400	16520	15860	21000	11330	16180	16114.70	3.23	0	-15028	16673	16426	16263	16016	15853	16345	15935	149	4820	500	10350	10	1	29764103	4738	-482.42	8.79	12	0.20	-33.00	1811.00	24200	20241011	-34.21	8250	20240417	92.97	24200	-34.21	20241011	8250	92.97	20240417	72000	-77.89	20240115	8250	92.97	20240417	3.41	N	314930	500	148 억	960732	N	N	124	N	N
33	20241226	091158	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	16410	230	2	1.42	180973070	11006	8.16	16400	16520	16280	21000	11330	16180	16443.13	3.23	0	1359	16673	16426	16263	16016	15853	16345	15935	149	4820	500	10350	10	1	29764103	4884	-497.27	9.06	12	0.04	-33.00	1811.00	24200	20241011	-32.19	8250	20240417	98.91	24200	-32.19	20241011	8250	98.91	20240417	72000	-77.21	20240115	8250	98.91	20240417	3.41	N	314930	500	148 억	960732	N	N	124	N	N
34	20241224	161155	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	16180	-80	5	-0.49	2188589720	134492	93.08	16330	16510	16100	21100	11390	16260	16273.48	3.22	0	3613	16773	16516	16273	16016	15773	16645	16145	149	4840	500	10400	10	1	29764103	4816	-490.30	8.93	12	0.45	-33.00	1811.00	24200	20241011	-33.14	8250	20240417	96.12	24200	-33.14	20241011	8250	96.12	20240417	72000	-77.53	20240115	8250	96.12	20240417	3.47	N	314930	500	148 억	957428	N	N	124	N	N
35	20241224	151155	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	16190	-70	5	-0.43	2102996890	129203	89.42	16330	16510	16100	21100	11390	16260	16276.69	3.22	0	3163	16773	16516	16273	16016	15773	16645	16145	149	4840	500	10400	10	1	29764103	4819	-490.61	8.94	12	0.43	-33.00	1811.00	24200	20241011	-33.10	8250	20240417	96.24	24200	-33.10	20241011	8250	96.24	20240417	72000	-77.51	20240115	8250	96.24	20240417	3.47	N	314930	500	148 억	957428	N	N	6	N	N
36	20241224	141152	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	16310	50	2	0.31	1840702380	113018	78.22	16330	16510	16100	21100	11390	16260	16286.81	3.22	0	1529	16773	16516	16273	16016	15773	16645	16145	149	4840	500	10400	10	1	29764103	4855	-494.24	9.01	12	0.38	-33.00	1811.00	24200	20241011	-32.60	8250	20240417	97.70	24200	-32.60	20241011	8250	97.70	20240417	72000	-77.35	20240115	8250	97.70	20240417	3.47	N	314930	500	148 억	957428	N	N	6	N	N
37	20241224	131153	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	16470	210	2	1.29	1481952540	91054	63.02	16330	16510	16100	21100	11390	16260	16275.53	3.22	0	-1371	16773	16516	16273	16016	15773	16645	16145	149	4840	500	10400	10	1	29764103	4902	-499.09	9.09	12	0.31	-33.00	1811.00	24200	20241011	-31.94	8250	20240417	99.64	24200	-31.94	20241011	8250	99.64	20240417	72000	-77.12	20240115	8250	99.64	20240417	3.47	N	314930	500	148 억	957428	N	N	6	N	N
38	20241224	121155	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	16290	30	2	0.18	1179743240	72603	50.25	16330	16420	16100	21100	11390	16260	16249.24	3.22	0	-2510	16773	16516	16273	16016	15773	16645	16145	149	4840	500	10400	10	1	29764103	4849	-493.64	9.00	12	0.24	-33.00	1811.00	24200	20241011	-32.69	8250	20240417	97.45	24200	-32.69	20241011	8250	97.45	20240417	72000	-77.38	20240115	8250	97.45	20240417	3.47	N	314930	500	148 억	957428	N	N	6	N	N
39	20241224	111155	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	16290	30	2	0.18	973727880	59992	41.52	16330	16410	16100	21100	11390	16260	16230.96	3.22	0	-4223	16773	16516	16273	16016	15773	16645	16145	149	4840	500	10400	10	1	29764103	4849	-493.64	9.00	12	0.20	-33.00	1811.00	24200	20241011	-32.69	8250	20240417	97.45	24200	-32.69	20241011	8250	97.45	20240417	72000	-77.38	20240115	8250	97.45	20240417	3.47	N	314930	500	148 억	957428	N	N	6	N	N
40	20241224	101153	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	16180	-80	5	-0.49	574956860	35501	24.57	16330	16350	16100	21100	11390	16260	16195.51	3.22	0	-1817	16773	16516	16273	16016	15773	16645	16145	149	4840	500	10400	10	1	29764103	4816	-490.30	8.93	12	0.12	-33.00	1811.00	24200	20241011	-33.14	8250	20240417	96.12	24200	-33.14	20241011	8250	96.12	20240417	72000	-77.53	20240115	8250	96.12	20240417	3.47	N	314930	500	148 억	957428	N	N	6	N	N
41	20241224	091200	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	16210	-50	5	-0.31	152476770	9372	6.49	16330	16350	16140	21100	11390	16260	16269.40	3.22	0	-2015	16773	16516	16273	16016	15773	16645	16145	149	4840	500	10400	10	1	29764103	4825	-491.21	8.95	12	0.03	-33.00	1811.00	24200	20241011	-33.02	8250	20240417	96.48	24200	-33.02	20241011	8250	96.48	20240417	72000	-77.49	20240115	8250	96.48	20240417	3.47	N	314930	500	148 억	957428	N	N	6	N	N
42	20241223	161145	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	16260	150	2	0.93	2335172080	143740	76.07	16110	16530	16030	20900	11280	16110	16245.73	3.19	0	6323	17303	16706	16403	15806	15503	16555	15655	149	4790	500	10310	10	1	29764103	4840	-492.73	8.98	12	0.48	-33.00	1811.00	24200	20241011	-32.81	8250	20240417	97.09	24200	-32.81	20241011	8250	97.09	20240417	72000	-77.42	20240115	8250	97.09	20240417	3.54	N	314930	500	148 억	949968	N	N	6	N	N
43	20241223	151149	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	16300	190	2	1.18	2178230790	134093	70.97	16110	16530	16030	20900	11280	16110	16244.18	3.19	0	4363	17303	16706	16403	15806	15503	16555	15655	149	4790	500	10310	10	1	29764103	4852	-493.94	9.00	12	0.45	-33.00	1811.00	24200	20241011	-32.64	8250	20240417	97.58	24200	-32.64	20241011	8250	97.58	20240417	72000	-77.36	20240115	8250	97.58	20240417	3.54	N	314930	500	148 억	949968	N	N	1665	N	N
44	20241223	141145	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	16270	160	2	0.99	1863752380	114803	60.76	16110	16530	16030	20900	11280	16110	16234.35	3.19	0	915	17303	16706	16403	15806	15503	16555	15655	149	4790	500	10310	10	1	29764103	4843	-493.03	8.98	12	0.39	-33.00	1811.00	24200	20241011	-32.77	8250	20240417	97.21	24200	-32.77	20241011	8250	97.21	20240417	72000	-77.40	20240115	8250	97.21	20240417	3.54	N	314930	500	148 억	949968	N	N	1665	N	N
45	20241223	131145	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	16180	70	2	0.43	1633045570	100620	53.25	16110	16530	16030	20900	11280	16110	16229.83	3.19	0	-4020	17303	16706	16403	15806	15503	16555	15655	149	4790	500	10310	10	1	29764103	4816	-490.30	8.93	12	0.34	-33.00	1811.00	24200	20241011	-33.14	8250	20240417	96.12	24200	-33.14	20241011	8250	96.12	20240417	72000	-77.53	20240115	8250	96.12	20240417	3.54	N	314930	500	148 억	949968	N	N	1665	N	N
46	20241223	121147	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	16280	170	2	1.06	1479277850	91144	48.24	16110	16530	16030	20900	11280	16110	16230.12	3.19	0	-1305	17303	16706	16403	15806	15503	16555	15655	149	4790	500	10310	10	1	29764103	4846	-493.33	8.99	12	0.31	-33.00	1811.00	24200	20241011	-32.73	8250	20240417	97.33	24200	-32.73	20241011	8250	97.33	20240417	72000	-77.39	20240115	8250	97.33	20240417	3.54	N	314930	500	148 억	949968	N	N	1665	N	N
47	20241223	111143	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	16170	60	2	0.37	1295583840	79851	42.26	16110	16530	16030	20900	11280	16110	16225.02	3.19	0	-1521	17303	16706	16403	15806	15503	16555	15655	149	4790	500	10310	10	1	29764103	4813	-490.00	8.93	12	0.27	-33.00	1811.00	24200	20241011	-33.18	8250	20240417	96.00	24200	-33.18	20241011	8250	96.00	20240417	72000	-77.54	20240115	8250	96.00	20240417	3.54	N	314930	500	148 억	949968	N	N	1665	N	N
48	20241223	101137	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	16260	150	2	0.93	1072546180	66108	34.99	16110	16530	16030	20900	11280	16110	16224.15	3.19	0	-24	17303	16706	16403	15806	15503	16555	15655	149	4790	500	10310	10	1	29764103	4840	-492.73	8.98	12	0.22	-33.00	1811.00	24200	20241011	-32.81	8250	20240417	97.09	24200	-32.81	20241011	8250	97.09	20240417	72000	-77.42	20240115	8250	97.09	20240417	3.54	N	314930	500	148 억	949968	N	N	1665	N	N
49	20241223	091143	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	16320	210	2	1.30	443570150	27234	14.41	16110	16530	16110	20900	11280	16110	16287.37	3.19	0	4892	17303	16706	16403	15806	15503	16555	15655	149	4790	500	10310	10	1	29764103	4858	-494.55	9.01	12	0.09	-33.00	1811.00	24200	20241011	-32.56	8250	20240417	97.82	24200	-32.56	20241011	8250	97.82	20240417	72000	-77.33	20240115	8250	97.82	20240417	3.54	N	314930	500	148 억	949968	N	N	1665	N	N
50	20241220	161138	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	16110	-620	5	-3.71	3051119370	186719	110.47	16740	17000	16100	21700	11720	16730	16341.47	3.18	0	3887	17270	17000	16800	16530	16330	17135	16665	149	4970	500	10700	10	1	29764103	4795	-488.18	8.90	12	0.63	-33.00	1811.00	24200	20241011	-33.43	8250	20240417	95.27	24200	-33.43	20241011	8250	95.27	20240417	72000	-77.62	20240115	8250	95.27	20240417	3.42	N	314930	500	148 억	945563	N	N	1665	N	N
51	20241220	151142	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	16160	-570	5	-3.41	2841090020	173701	102.77	16740	17000	16100	21700	11720	16730	16356.21	3.18	0	1969	17270	17000	16800	16530	16330	17135	16665	149	4970	500	10700	10	1	29764103	4810	-489.70	8.92	12	0.58	-33.00	1811.00	24200	20241011	-33.22	8250	20240417	95.88	24200	-33.22	20241011	8250	95.88	20240417	72000	-77.56	20240115	8250	95.88	20240417	3.42	N	314930	500	148 억	945563	N	N	51	N	N
52	20241220	141139	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	16220	-510	5	-3.05	2593015300	158369	93.70	16740	17000	16100	21700	11720	16730	16373.25	3.18	0	647	17270	17000	16800	16530	16330	17135	16665	149	4970	500	10700	10	1	29764103	4828	-491.52	8.96	12	0.53	-33.00	1811.00	24200	20241011	-32.98	8250	20240417	96.61	24200	-32.98	20241011	8250	96.61	20240417	72000	-77.47	20240115	8250	96.61	20240417	3.42	N	314930	500	148 억	945563	N	N	51	N	N
53	20241220	131138	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	16220	-510	5	-3.05	2167510650	132067	78.14	16740	17000	16220	21700	11720	16730	16412.20	3.18	0	-2527	17270	17000	16800	16530	16330	17135	16665	149	4970	500	10700	10	1	29764103	4828	-491.52	8.96	12	0.44	-33.00	1811.00	24200	20241011	-32.98	8250	20240417	96.61	24200	-32.98	20241011	8250	96.61	20240417	72000	-77.47	20240115	8250	96.61	20240417	3.42	N	314930	500	148 억	945563	N	N	51	N	N
54	20241220	121137	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	16430	-300	5	-1.79	1827633340	111229	65.81	16740	17000	16250	21700	11720	16730	16431.26	3.18	0	-603	17270	17000	16800	16530	16330	17135	16665	149	4970	500	10700	10	1	29764103	4890	-497.88	9.07	12	0.37	-33.00	1811.00	24200	20241011	-32.11	8250	20240417	99.15	24200	-32.11	20241011	8250	99.15	20240417	72000	-77.18	20240115	8250	99.15	20240417	3.42	N	314930	500	148 억	945563	N	N	51	N	N
55	20241220	111137	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	16430	-300	5	-1.79	1639056960	99726	59.00	16740	17000	16250	21700	11720	16730	16435.60	3.18	0	-899	17270	17000	16800	16530	16330	17135	16665	149	4970	500	10700	10	1	29764103	4890	-497.88	9.07	12	0.34	-33.00	1811.00	24200	20241011	-32.11	8250	20240417	99.15	24200	-32.11	20241011	8250	99.15	20240417	72000	-77.18	20240115	8250	99.15	20240417	3.42	N	314930	500	148 억	945563	N	N	51	N	N
56	20241220	101138	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	16440	-290	5	-1.73	1197620340	72745	43.04	16740	17000	16250	21700	11720	16730	16463.26	3.18	0	-4328	17270	17000	16800	16530	16330	17135	16665	149	4970	500	10700	10	1	29764103	4893	-498.18	9.08	12	0.24	-33.00	1811.00	24200	20241011	-32.07	8250	20240417	99.27	24200	-32.07	20241011	8250	99.27	20240417	72000	-77.17	20240115	8250	99.27	20240417	3.42	N	314930	500	148 억	945563	N	N	51	N	N
57	20241220	091139	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	16760	30	2	0.18	164844980	9787	5.79	16740	17000	16740	21700	11720	16730	16843.27	3.18	0	-2739	17270	17000	16800	16530	16330	17135	16665	149	4970	500	10700	10	1	29764103	4988	-507.88	9.25	12	0.03	-33.00	1811.00	24200	20241011	-30.74	8250	20240417	103.15	24200	-30.74	20241011	8250	103.15	20240417	72000	-76.72	20240115	8250	103.15	20240417	3.42	N	314930	500	148 억	945563	N	N	51	N	N
58	20241219	161134	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	16730	-520	5	-3.01	2834638840	168601	55.95	16710	17070	16600	22400	12080	17250	16812.68	3.12	0	18587	18710	17980	17610	16880	16510	17795	16695	149	5150	500	11040	10	1	29764103	4980	-506.97	9.24	12	0.57	-33.00	1811.00	24200	20241011	-30.87	8250	20240417	102.79	24200	-30.87	20241011	8250	102.79	20240417	72000	-76.76	20240115	8250	102.79	20240417	3.45	N	314930	500	148 억	927395	N	N	51	N	N
59	20241219	151133	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	16740	-510	5	-2.96	2732505490	162495	53.92	16710	17070	16600	22400	12080	17250	16815.90	3.12	0	18472	18710	17980	17610	16880	16510	17795	16695	149	5150	500	11040	10	1	29764103	4983	-507.27	9.24	12	0.55	-33.00	1811.00	24200	20241011	-30.83	8250	20240417	102.91	24200	-30.83	20241011	8250	102.91	20240417	72000	-76.75	20240115	8250	102.91	20240417	3.45	N	314930	500	148 억	927395	N	N	467	N	N
60	20241219	141135	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	16820	-430	5	-2.49	2317313110	137718	45.70	16710	17070	16600	22400	12080	17250	16826.47	3.12	0	19611	18710	17980	17610	16880	16510	17795	16695	149	5150	500	11040	10	1	29764103	5006	-509.70	9.29	12	0.46	-33.00	1811.00	24200	20241011	-30.50	8250	20240417	103.88	24200	-30.50	20241011	8250	103.88	20240417	72000	-76.64	20240115	8250	103.88	20240417	3.45	N	314930	500	148 억	927395	N	N	467	N	N
61	20241219	131133	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	16900	-350	5	-2.03	2183495460	129768	43.06	16710	17070	16600	22400	12080	17250	16826.10	3.12	0	19067	18710	17980	17610	16880	16510	17795	16695	149	5150	500	11040	10	1	29764103	5030	-512.12	9.33	12	0.44	-33.00	1811.00	24200	20241011	-30.17	8250	20240417	104.85	24200	-30.17	20241011	8250	104.85	20240417	72000	-76.53	20240115	8250	104.85	20240417	3.45	N	314930	500	148 억	927395	N	N	467	N	N
62	20241219	121136	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	16960	-290	5	-1.68	2044272720	121520	40.33	16710	17070	16600	22400	12080	17250	16822.48	3.12	0	20995	18710	17980	17610	16880	16510	17795	16695	149	5150	500	11040	10	1	29764103	5048	-513.94	9.36	12	0.41	-33.00	1811.00	24200	20241011	-29.92	8250	20240417	105.58	24200	-29.92	20241011	8250	105.58	20240417	72000	-76.44	20240115	8250	105.58	20240417	3.45	N	314930	500	148 억	927395	N	N	467	N	N
63	20241219	111132	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	16730	-520	5	-3.01	1974931950	117398	38.96	16710	17070	16600	22400	12080	17250	16822.49	3.12	0	20008	18710	17980	17610	16880	16510	17795	16695	149	5150	500	11040	10	1	29764103	4980	-506.97	9.24	12	0.39	-33.00	1811.00	24200	20241011	-30.87	8250	20240417	102.79	24200	-30.87	20241011	8250	102.79	20240417	72000	-76.76	20240115	8250	102.79	20240417	3.45	N	314930	500	148 억	927395	N	N	467	N	N
64	20241219	101126	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	16980	-270	5	-1.57	1145315130	67897	22.53	16710	17070	16620	22400	12080	17250	16868.35	3.12	0	7986	18710	17980	17610	16880	16510	17795	16695	149	5150	500	11040	10	1	29764103	5054	-514.55	9.38	12	0.23	-33.00	1811.00	24200	20241011	-29.83	8250	20240417	105.82	24200	-29.83	20241011	8250	105.82	20240417	72000	-76.42	20240115	8250	105.82	20240417	3.45	N	314930	500	148 억	927395	N	N	467	N	N
65	20241219	091136	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	16850	-400	5	-2.32	496640080	29612	9.83	16710	16900	16620	22400	12080	17250	16771.37	3.12	0	9689	18710	17980	17610	16880	16510	17795	16695	149	5150	500	11040	10	1	29764103	5015	-510.61	9.30	12	0.10	-33.00	1811.00	24200	20241011	-30.37	8250	20240417	104.24	24200	-30.37	20241011	8250	104.24	20240417	72000	-76.60	20240115	8250	104.24	20240417	3.45	N	314930	500	148 억	927395	N	N	467	N	N
66	20241218	161129	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	17250	-1150	5	-6.25	5278731030	300203	118.89	18340	18340	17240	23900	12880	18400	17584.14	3.38	0	-76413	18873	18636	18193	17956	17513	18755	18075	149	5500	500	11770	10	1	29764103	5134	-522.73	9.53	12	1.01	-33.00	1811.00	24200	20241011	-28.72	8250	20240417	109.09	24200	-28.72	20241011	8250	109.09	20240417	72000	-76.04	20240115	8250	109.09	20240417	3.44	N	314930	500	148 억	1005013	N	N	467	N	N
67	20241218	151134	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	17290	-1110	5	-6.03	5064876910	287813	113.99	18340	18340	17240	23900	12880	18400	17597.47	3.38	0	-72624	18873	18636	18193	17956	17513	18755	18075	149	5500	500	11770	10	1	29764103	5146	-523.94	9.55	12	0.97	-33.00	1811.00	24200	20241011	-28.55	8250	20240417	109.58	24200	-28.55	20241011	8250	109.58	20240417	72000	-75.99	20240115	8250	109.58	20240417	3.44	N	314930	500	148 억	1005013	N	N	3253	N	N
68	20241218	141132	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	17430	-970	5	-5.27	4523798430	256598	101.62	18340	18340	17250	23900	12880	18400	17629.54	3.38	0	-64553	18873	18636	18193	17956	17513	18755	18075	149	5500	500	11770	10	1	29764103	5188	-528.18	9.62	12	0.86	-33.00	1811.00	24200	20241011	-27.98	8250	20240417	111.27	24200	-27.98	20241011	8250	111.27	20240417	72000	-75.79	20240115	8250	111.27	20240417	3.44	N	314930	500	148 억	1005013	N	N	3253	N	N
69	20241218	131133	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	17280	-1120	5	-6.09	4174083420	236479	93.66	18340	18340	17250	23900	12880	18400	17650.59	3.38	0	-61551	18873	18636	18193	17956	17513	18755	18075	149	5500	500	11770	10	1	29764103	5143	-523.64	9.54	12	0.79	-33.00	1811.00	24200	20241011	-28.60	8250	20240417	109.45	24200	-28.60	20241011	8250	109.45	20240417	72000	-76.00	20240115	8250	109.45	20240417	3.44	N	314930	500	148 억	1005013	N	N	3253	N	N
70	20241218	121125	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	17450	-950	5	-5.16	3354933990	189283	74.96	18340	18340	17360	23900	12880	18400	17724.01	3.38	0	-54995	18873	18636	18193	17956	17513	18755	18075	149	5500	500	11770	10	1	29764103	5194	-528.79	9.64	12	0.64	-33.00	1811.00	24200	20241011	-27.89	8250	20240417	111.52	24200	-27.89	20241011	8250	111.52	20240417	72000	-75.76	20240115	8250	111.52	20240417	3.44	N	314930	500	148 억	1005013	N	N	3253	N	N
71	20241218	111128	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	17450	-950	5	-5.16	3080729660	173573	68.74	18340	18340	17360	23900	12880	18400	17748.45	3.38	0	-50933	18873	18636	18193	17956	17513	18755	18075	149	5500	500	11770	10	1	29764103	5194	-528.79	9.64	12	0.58	-33.00	1811.00	24200	20241011	-27.89	8250	20240417	111.52	24200	-27.89	20241011	8250	111.52	20240417	72000	-75.76	20240115	8250	111.52	20240417	3.44	N	314930	500	148 억	1005013	N	N	3253	N	N
72	20241218	101132	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	17780	-620	5	-3.37	1948047010	109055	43.19	18340	18340	17600	23900	12880	18400	17862.39	3.38	0	-30187	18873	18636	18193	17956	17513	18755	18075	149	5500	500	11770	10	1	29764103	5292	-538.79	9.82	12	0.37	-33.00	1811.00	24200	20241011	-26.53	8250	20240417	115.52	24200	-26.53	20241011	8250	115.52	20240417	72000	-75.31	20240115	8250	115.52	20240417	3.44	N	314930	500	148 억	1005013	N	N	3253	N	N
73	20241218	091136	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	18040	-360	5	-1.96	319444870	17594	6.97	18340	18340	18040	23900	12880	18400	18154.79	3.38	0	-5301	18873	18636	18193	17956	17513	18755	18075	149	5500	500	11770	10	1	29764103	5369	-546.67	9.96	12	0.06	-33.00	1811.00	24200	20241011	-25.45	8250	20240417	118.67	24200	-25.45	20241011	8250	118.67	20240417	72000	-74.94	20240115	8250	118.67	20240417	3.44	N	314930	500	148 억	1005013	N	N	3253	N	N
74	20241217	161127	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	18400	300	2	1.66	4572263250	251556	89.31	18010	18430	17750	23500	12670	18100	18175.77	3.36	0	56944	18513	18306	18023	17816	17533	18165	17675	149	5400	500	11580	10	1	29764103	5477	-557.58	10.16	12	0.85	-33.00	1811.00	24200	20241011	-23.97	8250	20240417	123.03	24200	-23.97	20241011	8250	123.03	20240417	72000	-74.44	20240115	8250	123.03	20240417	3.45	N	314930	500	148 억	1000707	N	N	3253	N	N
75	20241217	151132	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	18370	270	2	1.49	4374350170	240788	85.48	18010	18430	17750	23500	12670	18100	18166.81	3.36	0	52695	18513	18306	18023	17816	17533	18165	17675	149	5400	500	11580	10	1	29764103	5468	-556.67	10.14	12	0.81	-33.00	1811.00	24200	20241011	-24.09	8250	20240417	122.67	24200	-24.09	20241011	8250	122.67	20240417	72000	-74.49	20240115	8250	122.67	20240417	3.45	N	314930	500	148 억	1000707	N	N	2438	N	N
76	20241217	141123	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	18230	130	2	0.72	3823400000	210731	74.81	18010	18430	17750	23500	12670	18100	18143.51	3.36	0	43086	18513	18306	18023	17816	17533	18165	17675	149	5400	500	11580	10	1	29764103	5426	-552.42	10.07	12	0.71	-33.00	1811.00	24200	20241011	-24.67	8250	20240417	120.97	24200	-24.67	20241011	8250	120.97	20240417	72000	-74.68	20240115	8250	120.97	20240417	3.45	N	314930	500	148 억	1000707	N	N	2438	N	N
77	20241217	131118	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	18300	200	2	1.10	3356255100	185173	65.74	18010	18430	17750	23500	12670	18100	18124.97	3.36	0	38923	18513	18306	18023	17816	17533	18165	17675	149	5400	500	11580	10	1	29764103	5447	-554.55	10.10	12	0.62	-33.00	1811.00	24200	20241011	-24.38	8250	20240417	121.82	24200	-24.38	20241011	8250	121.82	20240417	72000	-74.58	20240115	8250	121.82	20240417	3.45	N	314930	500	148 억	1000707	N	N	2438	N	N
78	20241217	121050	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	18250	150	2	0.83	3024500320	166969	59.28	18010	18430	17750	23500	12670	18100	18114.14	3.36	0	30559	18513	18306	18023	17816	17533	18165	17675	149	5400	500	11580	10	1	29764103	5432	-553.03	10.08	12	0.56	-33.00	1811.00	24200	20241011	-24.59	8250	20240417	121.21	24200	-24.59	20241011	8250	121.21	20240417	72000	-74.65	20240115	8250	121.21	20240417	3.45	N	314930	500	148 억	1000707	N	N	2438	N	N
79	20241217	111107	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	18340	240	2	1.33	2027232520	112490	39.94	18010	18350	17750	23500	12670	18100	18021.44	3.36	0	20328	18513	18306	18023	17816	17533	18165	17675	149	5400	500	11580	10	1	29764103	5459	-555.76	10.13	12	0.38	-33.00	1811.00	24200	20241011	-24.21	8250	20240417	122.30	24200	-24.21	20241011	8250	122.30	20240417	72000	-74.53	20240115	8250	122.30	20240417	3.45	N	314930	500	148 억	1000707	N	N	2438	N	N
80	20241217	101113	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	17950	-150	5	-0.83	1103725340	61644	21.88	18010	18100	17750	23500	12670	18100	17904.81	3.36	0	5847	18513	18306	18023	17816	17533	18165	17675	149	5400	500	11580	10	1	29764103	5343	-543.94	9.91	12	0.21	-33.00	1811.00	24200	20241011	-25.83	8250	20240417	117.58	24200	-25.83	20241011	8250	117.58	20240417	72000	-75.07	20240115	8250	117.58	20240417	3.45	N	314930	500	148 억	1000707	N	N	2438	N	N
81	20241217	091129	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	17840	-260	5	-1.44	461080540	25871	9.18	18010	18010	17750	23500	12670	18100	17822.23	3.36	0	4901	18513	18306	18023	17816	17533	18165	17675	149	5400	500	11580	10	1	29764103	5310	-540.61	9.85	12	0.09	-33.00	1811.00	24200	20241011	-26.28	8250	20240417	116.24	24200	-26.28	20241011	8250	116.24	20240417	72000	-75.22	20240115	8250	116.24	20240417	3.45	N	314930	500	148 억	1000707	N	N	2438	N	N
82	20241216	161119	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	18100	280	2	1.57	5043474820	280413	107.90	18190	18230	17740	23150	12480	17820	17985.76	3.41	0	39738	18593	18206	17553	17166	16513	18400	17360	149	5330	500	11400	10	1	29764103	5387	-548.48	9.99	12	0.94	-33.00	1811.00	24200	20241011	-25.21	8250	20240417	119.39	24200	-25.21	20241011	8250	119.39	20240417	72000	-74.86	20240115	8250	119.39	20240417	3.40	N	314930	500	148 억	1013800	N	N	2438	N	N
83	20241216	151129	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	18030	210	2	1.18	4779869400	265829	102.29	18190	18230	17740	23150	12480	17820	17980.99	3.41	0	36762	18593	18206	17553	17166	16513	18400	17360	149	5330	500	11400	10	1	29764103	5366	-546.36	9.96	12	0.89	-33.00	1811.00	24200	20241011	-25.50	8250	20240417	118.55	24200	-25.50	20241011	8250	118.55	20240417	72000	-74.96	20240115	8250	118.55	20240417	3.40	N	314930	500	148 억	1013800	N	N	1951	N	N
84	20241216	141127	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	18000	180	2	1.01	4281969300	238100	91.62	18190	18230	17740	23150	12480	17820	17983.91	3.41	0	30654	18593	18206	17553	17166	16513	18400	17360	149	5330	500	11400	10	1	29764103	5358	-545.45	9.94	12	0.80	-33.00	1811.00	24200	20241011	-25.62	8250	20240417	118.18	24200	-25.62	20241011	8250	118.18	20240417	72000	-75.00	20240115	8250	118.18	20240417	3.40	N	314930	500	148 억	1013800	N	N	1951	N	N
85	20241216	131129	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	17980	160	2	0.90	3939708080	219080	84.30	18190	18230	17740	23150	12480	17820	17982.97	3.41	0	29399	18593	18206	17553	17166	16513	18400	17360	149	5330	500	11400	10	1	29764103	5352	-544.85	9.93	12	0.74	-33.00	1811.00	24200	20241011	-25.70	8250	20240417	117.94	24200	-25.70	20241011	8250	117.94	20240417	72000	-75.03	20240115	8250	117.94	20240417	3.40	N	314930	500	148 억	1013800	N	N	1951	N	N
86	20241216	121127	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	18200	380	2	2.13	3551486570	197571	76.02	18190	18230	17740	23150	12480	17820	17975.75	3.41	0	26663	18593	18206	17553	17166	16513	18400	17360	149	5330	500	11400	10	1	29764103	5417	-551.52	10.05	12	0.66	-33.00	1811.00	24200	20241011	-24.79	8250	20240417	120.61	24200	-24.79	20241011	8250	120.61	20240417	72000	-74.72	20240115	8250	120.61	20240417	3.40	N	314930	500	148 억	1013800	N	N	1951	N	N
87	20241216	111127	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	18000	180	2	1.01	2832269970	157789	60.72	18190	18190	17740	23150	12480	17820	17949.73	3.41	0	7893	18593	18206	17553	17166	16513	18400	17360	149	5330	500	11400	10	1	29764103	5358	-545.45	9.94	12	0.53	-33.00	1811.00	24200	20241011	-25.62	8250	20240417	118.18	24200	-25.62	20241011	8250	118.18	20240417	72000	-75.00	20240115	8250	118.18	20240417	3.40	N	314930	500	148 억	1013800	N	N	1951	N	N
88	20241216	101128	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	17940	120	2	0.67	2225742050	124108	47.76	18190	18190	17740	23150	12480	17820	17933.91	3.41	0	-8095	18593	18206	17553	17166	16513	18400	17360	149	5330	500	11400	10	1	29764103	5340	-543.64	9.91	12	0.42	-33.00	1811.00	24200	20241011	-25.87	8250	20240417	117.45	24200	-25.87	20241011	8250	117.45	20240417	72000	-75.08	20240115	8250	117.45	20240417	3.40	N	314930	500	148 억	1013800	N	N	1951	N	N
89	20241216	091128	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	17870	50	2	0.28	754288580	41946	16.14	18190	18190	17740	23150	12480	17820	17982.37	3.41	0	-10360	18593	18206	17553	17166	16513	18400	17360	149	5330	500	11400	10	1	29764103	5319	-541.52	9.87	12	0.14	-33.00	1811.00	24200	20241011	-26.16	8250	20240417	116.61	24200	-26.16	20241011	8250	116.61	20240417	72000	-75.18	20240115	8250	116.61	20240417	3.40	N	314930	500	148 억	1013800	N	N	1951	N	N
90	20241213	161119	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	17820	430	2	2.47	4496126810	257782	99.44	17200	17940	16900	22600	12180	17390	17440.28	3.46	0	35712	17843	17616	17253	17026	16663	17730	17140	149	5210	500	11120	10	1	29764103	5304	-540.00	9.84	12	0.87	-33.00	1811.00	24200	20241011	-26.36	8250	20240417	116.00	24200	-26.36	20241011	8250	116.00	20240417	72000	-75.25	20240115	8250	116.00	20240417	3.45	N	314930	500	148 억	1029845	N	N	1951	N	N
91	20241213	151125	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	17770	380	2	2.19	4234273520	243073	93.77	17200	17940	16900	22600	12180	17390	17419.76	3.46	0	33217	17843	17616	17253	17026	16663	17730	17140	149	5210	500	11120	10	1	29764103	5289	-538.48	9.81	12	0.82	-33.00	1811.00	24200	20241011	-26.57	8250	20240417	115.39	24200	-26.57	20241011	8250	115.39	20240417	72000	-75.32	20240115	8250	115.39	20240417	3.45	N	314930	500	148 억	1029845	N	N	1304	N	N
92	20241213	141125	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	17750	360	2	2.07	3645960860	209869	80.96	17200	17940	16900	22600	12180	17390	17372.56	3.46	0	24909	17843	17616	17253	17026	16663	17730	17140	149	5210	500	11120	10	1	29764103	5283	-537.88	9.80	12	0.71	-33.00	1811.00	24200	20241011	-26.65	8250	20240417	115.15	24200	-26.65	20241011	8250	115.15	20240417	72000	-75.35	20240115	8250	115.15	20240417	3.45	N	314930	500	148 억	1029845	N	N	1304	N	N
93	20241213	131126	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	17670	280	2	1.61	2804337280	162615	62.73	17200	17680	16900	22600	12180	17390	17245.25	3.46	0	17836	17843	17616	17253	17026	16663	17730	17140	149	5210	500	11120	10	1	29764103	5259	-535.45	9.76	12	0.55	-33.00	1811.00	24200	20241011	-26.98	8250	20240417	114.18	24200	-26.98	20241011	8250	114.18	20240417	72000	-75.46	20240115	8250	114.18	20240417	3.45	N	314930	500	148 억	1029845	N	N	1304	N	N
94	20241213	121125	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	17470	80	2	0.46	2128501510	124129	47.88	17200	17480	16900	22600	12180	17390	17147.49	3.46	0	11478	17843	17616	17253	17026	16663	17730	17140	149	5210	500	11120	10	1	29764103	5200	-529.39	9.65	12	0.42	-33.00	1811.00	24200	20241011	-27.81	8250	20240417	111.76	24200	-27.81	20241011	8250	111.76	20240417	72000	-75.74	20240115	8250	111.76	20240417	3.45	N	314930	500	148 억	1029845	N	N	1304	N	N
95	20241213	111124	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	17190	-200	5	-1.15	1621171460	94876	36.60	17200	17340	16900	22600	12180	17390	17087.26	3.46	0	3863	17843	17616	17253	17026	16663	17730	17140	149	5210	500	11120	10	1	29764103	5116	-520.91	9.49	12	0.32	-33.00	1811.00	24200	20241011	-28.97	8250	20240417	108.36	24200	-28.97	20241011	8250	108.36	20240417	72000	-76.12	20240115	8250	108.36	20240417	3.45	N	314930	500	148 억	1029845	N	N	1304	N	N
96	20241213	101116	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	17110	-280	5	-1.61	767086420	44737	17.26	17200	17340	17080	22600	12180	17390	17146.56	3.46	0	-3713	17843	17616	17253	17026	16663	17730	17140	149	5210	500	11120	10	1	29764103	5093	-518.48	9.45	12	0.15	-33.00	1811.00	24200	20241011	-29.30	8250	20240417	107.39	24200	-29.30	20241011	8250	107.39	20240417	72000	-76.24	20240115	8250	107.39	20240417	3.45	N	314930	500	148 억	1029845	N	N	1304	N	N
97	20241213	091119	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	17150	-240	5	-1.38	277962950	16199	6.25	17200	17340	17080	22600	12180	17390	17159.22	3.46	0	-5036	17843	17616	17253	17026	16663	17730	17140	149	5210	500	11120	10	1	29764103	5105	-519.70	9.47	12	0.05	-33.00	1811.00	24200	20241011	-29.13	8250	20240417	107.88	24200	-29.13	20241011	8250	107.88	20240417	72000	-76.18	20240115	8250	107.88	20240417	3.45	N	314930	500	148 억	1029845	N	N	1304	N	N
98	20241212	161124	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	17390	320	2	1.87	4438820980	258666	66.47	16970	17480	16890	22150	11950	17070	17157.94	3.46	0	-354	17763	17416	16783	16436	15803	17590	16610	149	5080	500	10920	10	1	29764103	5176	-526.97	9.60	12	0.87	-33.00	1811.00	24200	20241011	-28.14	8250	20240417	110.79	24200	-28.14	20241011	8250	110.79	20240417	72000	-75.85	20240115	8250	110.79	20240417	3.56	N	314930	500	148 억	1030105	N	N	1304	N	N
99	20241212	151118	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	17410	340	2	1.99	4232788130	246825	63.42	16970	17480	16890	22150	11950	17070	17149.06	3.46	0	-621	17763	17416	16783	16436	15803	17590	16610	149	5080	500	10920	10	1	29764103	5182	-527.58	9.61	12	0.83	-33.00	1811.00	24200	20241011	-28.06	8250	20240417	111.03	24200	-28.06	20241011	8250	111.03	20240417	72000	-75.82	20240115	8250	111.03	20240417	3.56	N	314930	500	148 억	1030105	N	N	0	N	N
100	20241212	141115	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	17120	50	2	0.29	3581933570	209220	53.76	16970	17330	16890	22150	11950	17070	17120.51	3.46	0	-6625	17763	17416	16783	16436	15803	17590	16610	149	5080	500	10920	10	1	29764103	5096	-518.79	9.45	12	0.70	-33.00	1811.00	24200	20241011	-29.26	8250	20240417	107.52	24200	-29.26	20241011	8250	107.52	20240417	72000	-76.22	20240115	8250	107.52	20240417	3.56	N	314930	500	148 억	1030105	N	N	0	N	N
101	20241212	131103	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	17090	20	2	0.12	3430055150	200347	51.48	16970	17330	16890	22150	11950	17070	17120.67	3.46	0	-6792	17763	17416	16783	16436	15803	17590	16610	149	5080	500	10920	10	1	29764103	5087	-517.88	9.44	12	0.67	-33.00	1811.00	24200	20241011	-29.38	8250	20240417	107.15	24200	-29.38	20241011	8250	107.15	20240417	72000	-76.26	20240115	8250	107.15	20240417	3.56	N	314930	500	148 억	1030105	N	N	0	N	N
102	20241212	121058	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	17010	-60	5	-0.35	3234447510	188908	48.54	16970	17330	16890	22150	11950	17070	17121.92	3.46	0	-3706	17763	17416	16783	16436	15803	17590	16610	149	5080	500	10920	10	1	29764103	5063	-515.45	9.39	12	0.63	-33.00	1811.00	24200	20241011	-29.71	8250	20240417	106.18	24200	-29.71	20241011	8250	106.18	20240417	72000	-76.38	20240115	8250	106.18	20240417	3.56	N	314930	500	148 억	1030105	N	N	0	N	N
103	20241212	111109	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	17230	160	2	0.94	2896105250	169122	43.46	16970	17330	16890	22150	11950	17070	17124.47	3.46	0	-1108	17763	17416	16783	16436	15803	17590	16610	149	5080	500	10920	10	1	29764103	5128	-522.12	9.51	12	0.57	-33.00	1811.00	24200	20241011	-28.80	8250	20240417	108.85	24200	-28.80	20241011	8250	108.85	20240417	72000	-76.07	20240115	8250	108.85	20240417	3.56	N	314930	500	148 억	1030105	N	N	0	N	N
104	20241212	101107	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	17000	-70	5	-0.41	2208598680	129172	33.19	16970	17300	16890	22150	11950	17070	17098.20	3.46	0	-1715	17763	17416	16783	16436	15803	17590	16610	149	5080	500	10920	10	1	29764103	5060	-515.15	9.39	12	0.43	-33.00	1811.00	24200	20241011	-29.75	8250	20240417	106.06	24200	-29.75	20241011	8250	106.06	20240417	72000	-76.39	20240115	8250	106.06	20240417	3.56	N	314930	500	148 억	1030105	N	N	0	N	N
105	20241212	091117	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	17000	-70	5	-0.41	393088650	23084	5.93	16970	17150	16890	22150	11950	17070	17027.94	3.46	0	-3209	17763	17416	16783	16436	15803	17590	16610	149	5080	500	10920	10	1	29764103	5060	-515.15	9.39	12	0.08	-33.00	1811.00	24200	20241011	-29.75	8250	20240417	106.06	24200	-29.75	20241011	8250	106.06	20240417	72000	-76.39	20240115	8250	106.06	20240417	3.56	N	314930	500	148 억	1030105	N	N	0	N	N
106	20241211	161110	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	17070	910	2	5.63	6561120070	388791	100.16	16310	17130	16150	21000	11320	16160	16875.67	3.60	0	-40003	17306	16732	15726	15152	14146	17020	15440	149	4840	500	10340	10	1	29764103	5081	-517.27	9.43	12	1.31	-33.00	1811.00	24200	20241011	-29.46	8250	20240417	106.91	24200	-29.46	20241011	8250	106.91	20240417	72000	-76.29	20240115	8250	106.91	20240417	3.74	N	314930	500	148 억	1071218	N	N	0	N	N
107	20241211	151039	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	16800	640	2	3.96	6007972330	356337	91.80	16310	17130	16150	21000	11320	16160	16860.46	3.60	0	-34982	17306	16732	15726	15152	14146	17020	15440	149	4840	500	10340	10	1	29764103	5000	-509.09	9.28	12	1.20	-33.00	1811.00	24200	20241011	-30.58	8250	20240417	103.64	24200	-30.58	20241011	8250	103.64	20240417	72000	-76.67	20240115	8250	103.64	20240417	3.74	N	314930	500	148 억	1071218	N	N	0	N	N
108	20241211	141118	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	16760	600	2	3.71	5886728510	349115	89.94	16310	17130	16150	21000	11320	16160	16861.96	3.60	0	-37193	17306	16732	15726	15152	14146	17020	15440	149	4840	500	10340	10	1	29764103	4988	-507.88	9.25	12	1.17	-33.00	1811.00	24200	20241011	-30.74	8250	20240417	103.15	24200	-30.74	20241011	8250	103.15	20240417	72000	-76.72	20240115	8250	103.15	20240417	3.74	N	314930	500	148 억	1071218	N	N	0	N	N
109	20241211	131119	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	16780	620	2	3.84	5547541250	328894	84.73	16310	17130	16150	21000	11320	16160	16867.36	3.60	0	-38999	17306	16732	15726	15152	14146	17020	15440	149	4840	500	10340	10	1	29764103	4994	-508.48	9.27	12	1.11	-33.00	1811.00	24200	20241011	-30.66	8250	20240417	103.39	24200	-30.66	20241011	8250	103.39	20240417	72000	-76.69	20240115	8250	103.39	20240417	3.74	N	314930	500	148 억	1071218	N	N	0	N	N
110	20241211	121121	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	16830	670	2	4.15	5076609940	300774	77.49	16310	17130	16150	21000	11320	16160	16878.60	3.60	0	-46564	17306	16732	15726	15152	14146	17020	15440	149	4840	500	10340	10	1	29764103	5009	-510.00	9.29	12	1.01	-33.00	1811.00	24200	20241011	-30.45	8250	20240417	104.00	24200	-30.45	20241011	8250	104.00	20240417	72000	-76.62	20240115	8250	104.00	20240417	3.74	N	314930	500	148 억	1071218	N	N	0	N	N
111	20241211	111116	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	16860	700	2	4.33	4673238920	276779	71.31	16310	17130	16150	21000	11320	16160	16884.49	3.60	0	-53520	17306	16732	15726	15152	14146	17020	15440	149	4840	500	10340	10	1	29764103	5018	-510.91	9.31	12	0.93	-33.00	1811.00	24200	20241011	-30.33	8250	20240417	104.36	24200	-30.33	20241011	8250	104.36	20240417	72000	-76.58	20240115	8250	104.36	20240417	3.74	N	314930	500	148 억	1071218	N	N	0	N	N
112	20241211	101117	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	16790	630	2	3.90	3220031060	191335	49.29	16310	17050	16150	21000	11320	16160	16829.45	3.60	0	-46009	17306	16732	15726	15152	14146	17020	15440	149	4840	500	10340	10	1	29764103	4997	-508.79	9.27	12	0.64	-33.00	1811.00	24200	20241011	-30.62	8250	20240417	103.52	24200	-30.62	20241011	8250	103.52	20240417	72000	-76.68	20240115	8250	103.52	20240417	3.74	N	314930	500	148 억	1071218	N	N	0	N	N
113	20241211	091123	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	16950	790	2	4.89	1478957120	88144	22.71	16310	17050	16150	21000	11320	16160	16779.20	3.60	0	-10781	17306	16732	15726	15152	14146	17020	15440	149	4840	500	10340	10	1	29764103	5045	-513.64	9.36	12	0.30	-33.00	1811.00	24200	20241011	-29.96	8250	20240417	105.45	24200	-29.96	20241011	8250	105.45	20240417	72000	-76.46	20240115	8250	105.45	20240417	3.74	N	314930	500	148 억	1071218	N	N	0	N	N
114	20241210	161107	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	16160	1460	2	9.93	6108696160	386945	54.02	14720	16300	14720	19110	10290	14700	15786.84	3.34	0	75460	16793	15746	15203	14156	13613	15475	13885	149	4410	500	9400	10	1	29764103	4810	-489.70	8.92	12	1.30	-33.00	1811.00	24200	20241011	-33.22	8250	20240417	95.88	24200	-33.22	20241011	8250	95.88	20240417	72000	-77.56	20240115	8250	95.88	20240417	3.74	N	314930	500	148 억	994049	N	N	0	N	N
115	20241210	151109	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	16170	1470	2	10.00	5927505360	375740	52.46	14720	16300	14720	19110	10290	14700	15775.55	3.34	0	68365	16793	15746	15203	14156	13613	15475	13885	149	4410	500	9400	10	1	29764103	4813	-490.00	8.93	12	1.26	-33.00	1811.00	24200	20241011	-33.18	8250	20240417	96.00	24200	-33.18	20241011	8250	96.00	20240417	72000	-77.54	20240115	8250	96.00	20240417	3.74	N	314930	500	148 억	994049	N	N	0	N	N
116	20241210	141109	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	16190	1490	2	10.14	5385760060	342267	47.79	14720	16300	14720	19110	10290	14700	15735.55	3.34	0	68078	16793	15746	15203	14156	13613	15475	13885	149	4410	500	9400	10	1	29764103	4819	-490.61	8.94	12	1.15	-33.00	1811.00	24200	20241011	-33.10	8250	20240417	96.24	24200	-33.10	20241011	8250	96.24	20240417	72000	-77.51	20240115	8250	96.24	20240417	3.74	N	314930	500	148 억	994049	N	N	0	N	N
117	20241210	131111	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	16260	1560	2	10.61	4882999380	311176	43.44	14720	16260	14720	19110	10290	14700	15692.08	3.34	0	58349	16793	15746	15203	14156	13613	15475	13885	149	4410	500	9400	10	1	29764103	4840	-492.73	8.98	12	1.05	-33.00	1811.00	24200	20241011	-32.81	8250	20240417	97.09	24200	-32.81	20241011	8250	97.09	20240417	72000	-77.42	20240115	8250	97.09	20240417	3.74	N	314930	500	148 억	994049	N	N	0	N	N
118	20241210	121109	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	16030	1330	2	9.05	4124600620	264243	36.89	14720	16130	14720	19110	10290	14700	15609.12	3.34	0	44011	16793	15746	15203	14156	13613	15475	13885	149	4410	500	9400	10	1	29764103	4771	-485.76	8.85	12	0.89	-33.00	1811.00	24200	20241011	-33.76	8250	20240417	94.30	24200	-33.76	20241011	8250	94.30	20240417	72000	-77.74	20240115	8250	94.30	20240417	3.74	N	314930	500	148 억	994049	N	N	0	N	N
119	20241210	111109	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	15960	1260	2	8.57	3606027700	231916	32.38	14720	16030	14720	19110	10290	14700	15548.85	3.34	0	36778	16793	15746	15203	14156	13613	15475	13885	149	4410	500	9400	10	1	29764103	4750	-483.64	8.81	12	0.78	-33.00	1811.00	24200	20241011	-34.05	8250	20240417	93.45	24200	-34.05	20241011	8250	93.45	20240417	72000	-77.83	20240115	8250	93.45	20240417	3.74	N	314930	500	148 억	994049	N	N	0	N	N
120	20241210	101110	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	15850	1150	2	7.82	2715878800	175926	24.56	14720	15920	14720	19110	10290	14700	15437.62	3.34	0	25674	16793	15746	15203	14156	13613	15475	13885	149	4410	500	9400	10	1	29764103	4718	-480.30	8.75	12	0.59	-33.00	1811.00	24200	20241011	-34.50	8250	20240417	92.12	24200	-34.50	20241011	8250	92.12	20240417	72000	-77.99	20240115	8250	92.12	20240417	3.74	N	314930	500	148 억	994049	N	N	0	N	N
121	20241210	091117	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	15240	540	2	3.67	626642740	41572	5.80	14720	15300	14720	19110	10290	14700	15073.67	3.34	0	8558	16793	15746	15203	14156	13613	15475	13885	149	4410	500	9400	10	1	29764103	4536	-461.82	8.42	12	0.14	-33.00	1811.00	24200	20241011	-37.02	8250	20240417	84.73	24200	-37.02	20241011	8250	84.73	20240417	72000	-78.83	20240115	8250	84.73	20240417	3.74	N	314930	500	148 억	994049	N	N	0	N	N
122	20241209	161106	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	14700	-2010	5	-12.03	10719072250	710813	191.18	16100	16250	14660	21700	11700	16710	15080.48	2.82	0	148055	17730	17220	16760	16250	15790	16990	16020	149	4990	500	10690	10	1	29764103	4375	-445.45	8.12	12	2.39	-33.00	1811.00	24200	20241011	-39.26	8250	20240417	78.18	24200	-39.26	20241011	8250	78.18	20240417	72000	-79.58	20240115	8250	78.18	20240417	3.82	N	314930	500	148 억	839712	N	N	0	N	N
123	20241209	151107	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	14740	-1970	5	-11.79	10303882110	682670	183.61	16100	16250	14660	21700	11700	16710	15093.50	2.82	0	134050	17730	17220	16760	16250	15790	16990	16020	149	4990	500	10690	10	1	29764103	4387	-446.67	8.14	12	2.29	-33.00	1811.00	24200	20241011	-39.09	8250	20240417	78.67	24200	-39.09	20241011	8250	78.67	20240417	72000	-79.53	20240115	8250	78.67	20240417	3.82	N	314930	500	148 억	839712	N	N	0	N	N
124	20241209	141108	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	14730	-1980	5	-11.85	9142920410	604457	162.57	16100	16250	14660	21700	11700	16710	15125.84	2.82	0	118838	17730	17220	16760	16250	15790	16990	16020	149	4990	500	10690	10	1	29764103	4384	-446.36	8.13	12	2.03	-33.00	1811.00	24200	20241011	-39.13	8250	20240417	78.55	24200	-39.13	20241011	8250	78.55	20240417	72000	-79.54	20240115	8250	78.55	20240417	3.82	N	314930	500	148 억	839712	N	N	0	N	N
125	20241209	131111	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	14740	-1970	5	-11.79	8655970310	571538	153.72	16100	16250	14660	21700	11700	16710	15145.05	2.82	0	116485	17730	17220	16760	16250	15790	16990	16020	149	4990	500	10690	10	1	29764103	4387	-446.67	8.14	12	1.92	-33.00	1811.00	24200	20241011	-39.09	8250	20240417	78.67	24200	-39.09	20241011	8250	78.67	20240417	72000	-79.53	20240115	8250	78.67	20240417	3.82	N	314930	500	148 억	839712	N	N	0	N	N
126	20241209	121106	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	14880	-1830	5	-10.95	7438652090	489062	131.53	16100	16250	14660	21700	11700	16710	15210.04	2.82	0	88760	17730	17220	16760	16250	15790	16990	16020	149	4990	500	10690	10	1	29764103	4429	-450.91	8.22	12	1.64	-33.00	1811.00	24200	20241011	-38.51	8250	20240417	80.36	24200	-38.51	20241011	8250	80.36	20240417	72000	-79.33	20240115	8250	80.36	20240417	3.82	N	314930	500	148 억	839712	N	N	0	N	N
127	20241209	111107	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	15140	-1570	5	-9.40	4197146080	271468	73.01	16100	16250	15140	21700	11700	16710	15460.92	2.82	0	-8249	17730	17220	16760	16250	15790	16990	16020	149	4990	500	10690	10	1	29764103	4506	-458.79	8.36	12	0.91	-33.00	1811.00	24200	20241011	-37.44	8250	20240417	83.52	24200	-37.44	20241011	8250	83.52	20240417	72000	-78.97	20240115	8250	83.52	20240417	3.82	N	314930	500	148 억	839712	N	N	0	N	N
128	20241209	101104	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	15450	-1260	5	-7.54	2898402660	186614	50.19	16100	16250	15230	21700	11700	16710	15531.54	2.82	0	-2471	17730	17220	16760	16250	15790	16990	16020	149	4990	500	10690	10	1	29764103	4599	-468.18	8.53	12	0.63	-33.00	1811.00	24200	20241011	-36.16	8250	20240417	87.27	24200	-36.16	20241011	8250	87.27	20240417	72000	-78.54	20240115	8250	87.27	20240417	3.82	N	314930	500	148 억	839712	N	N	0	N	N
129	20241209	091059	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	15660	-1050	5	-6.28	1052316110	66662	17.93	16100	16250	15510	21700	11700	16710	15785.85	2.82	0	3904	17730	17220	16760	16250	15790	16990	16020	149	4990	500	10690	10	1	29764103	4661	-474.55	8.65	12	0.22	-33.00	1811.00	24200	20241011	-35.29	8250	20240417	89.82	24200	-35.29	20241011	8250	89.82	20240417	72000	-78.25	20240115	8250	89.82	20240417	3.82	N	314930	500	148 억	839712	N	N	0	N	N
130	20241206	161057	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	16710	-690	5	-3.97	6220569650	370167	184.48	17220	17270	16300	22600	12180	17400	16804.80	2.88	0	-17262	18166	17782	17396	17012	16626	17590	16820	149	5200	500	11130	10	1	29764103	4974	-506.36	9.23	12	1.24	-33.00	1811.00	24200	20241011	-30.95	8250	20240417	102.55	24200	-30.95	20241011	8250	102.55	20240417	72000	-76.79	20240115	8250	102.55	20240417	3.87	N	314930	500	148 억	857099	N	N	0	N	N
131	20241206	151102	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	16930	-470	5	-2.70	5967067020	355050	176.95	17220	17270	16300	22600	12180	17400	16806.27	2.88	0	-18792	18166	17782	17396	17012	16626	17590	16820	149	5200	500	11130	10	1	29764103	5039	-513.03	9.35	12	1.19	-33.00	1811.00	24200	20241011	-30.04	8250	20240417	105.21	24200	-30.04	20241011	8250	105.21	20240417	72000	-76.49	20240115	8250	105.21	20240417	3.87	N	314930	500	148 억	857099	N	N	0	N	N
132	20241206	141059	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	16760	-640	5	-3.68	5219731320	310988	154.99	17220	17270	16300	22600	12180	17400	16784.35	2.88	0	-24416	18166	17782	17396	17012	16626	17590	16820	149	5200	500	11130	10	1	29764103	4988	-507.88	9.25	12	1.04	-33.00	1811.00	24200	20241011	-30.74	8250	20240417	103.15	24200	-30.74	20241011	8250	103.15	20240417	72000	-76.72	20240115	8250	103.15	20240417	3.87	N	314930	500	148 억	857099	N	N	0	N	N
133	20241206	131059	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	16640	-760	5	-4.37	4936547170	294047	146.55	17220	17270	16300	22600	12180	17400	16788.29	2.88	0	-21809	18166	17782	17396	17012	16626	17590	16820	149	5200	500	11130	10	1	29764103	4953	-504.24	9.19	12	0.99	-33.00	1811.00	24200	20241011	-31.24	8250	20240417	101.70	24200	-31.24	20241011	8250	101.70	20240417	72000	-76.89	20240115	8250	101.70	20240417	3.87	N	314930	500	148 억	857099	N	N	0	N	N
134	20241206	121052	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	16770	-630	5	-3.62	4604841060	274222	136.67	17220	17270	16300	22600	12180	17400	16792.38	2.88	0	-18848	18166	17782	17396	17012	16626	17590	16820	149	5200	500	11130	10	1	29764103	4991	-508.18	9.26	12	0.92	-33.00	1811.00	24200	20241011	-30.70	8250	20240417	103.27	24200	-30.70	20241011	8250	103.27	20240417	72000	-76.71	20240115	8250	103.27	20240417	3.87	N	314930	500	148 억	857099	N	N	0	N	N
135	20241206	111049	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	16640	-760	5	-4.37	4061777030	241774	120.50	17220	17270	16300	22600	12180	17400	16799.89	2.88	0	-21064	18166	17782	17396	17012	16626	17590	16820	149	5200	500	11130	10	1	29764103	4953	-504.24	9.19	12	0.81	-33.00	1811.00	24200	20241011	-31.24	8250	20240417	101.70	24200	-31.24	20241011	8250	101.70	20240417	72000	-76.89	20240115	8250	101.70	20240417	3.87	N	314930	500	148 억	857099	N	N	0	N	N
136	20241206	101050	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	16880	-520	5	-2.99	1807052920	106188	52.92	17220	17270	16800	22600	12180	17400	17017.49	2.88	0	-8744	18166	17782	17396	17012	16626	17590	16820	149	5200	500	11130	10	1	29764103	5024	-511.52	9.32	12	0.36	-33.00	1811.00	24200	20241011	-30.25	8250	20240417	104.61	24200	-30.25	20241011	8250	104.61	20240417	72000	-76.56	20240115	8250	104.61	20240417	3.87	N	314930	500	148 억	857099	N	N	0	N	N
137	20241206	091059	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	17070	-330	5	-1.90	399506510	23296	11.61	17220	17270	17070	22600	12180	17400	17149.15	2.88	0	-5410	18166	17782	17396	17012	16626	17590	16820	149	5200	500	11130	10	1	29764103	5081	-517.27	9.43	12	0.08	-33.00	1811.00	24200	20241011	-29.46	8250	20240417	106.91	24200	-29.46	20241011	8250	106.91	20240417	72000	-76.29	20240115	8250	106.91	20240417	3.87	N	314930	500	148 억	857099	N	N	0	N	N
138	20241205	161037	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	17400	0	3	0.00	3468836900	198443	50.48	17520	17780	17010	22600	12180	17400	17480.58	2.85	0	7488	18566	17982	17516	16932	16466	17750	16700	149	5200	500	11130	10	1	29764103	5179	-527.27	9.61	12	0.67	-33.00	1811.00	24200	20241011	-28.10	8250	20240417	110.91	24200	-28.10	20241011	8250	110.91	20240417	72000	-75.83	20240115	8250	110.91	20240417	3.89	N	314930	500	148 억	849406	N	N	0	N	N
139	20241205	151044	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	17540	140	2	0.80	3282038060	187743	47.76	17520	17780	17010	22600	12180	17400	17481.55	2.85	0	4157	18566	17982	17516	16932	16466	17750	16700	149	5200	500	11130	10	1	29764103	5221	-531.52	9.69	12	0.63	-33.00	1811.00	24200	20241011	-27.52	8250	20240417	112.61	24200	-27.52	20241011	8250	112.61	20240417	72000	-75.64	20240115	8250	112.61	20240417	3.89	N	314930	500	148 억	849406	N	N	0	N	N
140	20241205	141029	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	17590	190	2	1.09	2484102360	142220	36.18	17520	17780	17010	22600	12180	17400	17466.62	2.85	0	7708	18566	17982	17516	16932	16466	17750	16700	149	5200	500	11130	10	1	29764103	5236	-533.03	9.71	12	0.48	-33.00	1811.00	24200	20241011	-27.31	8250	20240417	113.21	24200	-27.31	20241011	8250	113.21	20240417	72000	-75.57	20240115	8250	113.21	20240417	3.89	N	314930	500	148 억	849406	N	N	0	N	N
141	20241205	131039	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	17710	310	2	1.78	2161325050	123959	31.53	17520	17710	17010	22600	12180	17400	17435.81	2.85	0	5610	18566	17982	17516	16932	16466	17750	16700	149	5200	500	11130	10	1	29764103	5271	-536.67	9.78	12	0.42	-33.00	1811.00	24200	20241011	-26.82	8250	20240417	114.67	24200	-26.82	20241011	8250	114.67	20240417	72000	-75.40	20240115	8250	114.67	20240417	3.89	N	314930	500	148 억	849406	N	N	0	N	N
142	20241205	121038	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	17620	220	2	1.26	1762210210	101325	25.77	17520	17690	17010	22600	12180	17400	17391.66	2.85	0	2082	18566	17982	17516	16932	16466	17750	16700	149	5200	500	11130	10	1	29764103	5244	-533.94	9.73	12	0.34	-33.00	1811.00	24200	20241011	-27.19	8250	20240417	113.58	24200	-27.19	20241011	8250	113.58	20240417	72000	-75.53	20240115	8250	113.58	20240417	3.89	N	314930	500	148 억	849406	N	N	0	N	N
143	20241205	111037	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	17460	60	2	0.34	1163773640	67299	17.12	17520	17580	17010	22600	12180	17400	17292.58	2.85	0	-6160	18566	17982	17516	16932	16466	17750	16700	149	5200	500	11130	10	1	29764103	5197	-529.09	9.64	12	0.23	-33.00	1811.00	24200	20241011	-27.85	8250	20240417	111.64	24200	-27.85	20241011	8250	111.64	20240417	72000	-75.75	20240115	8250	111.64	20240417	3.89	N	314930	500	148 억	849406	N	N	0	N	N
144	20241205	101036	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	17450	50	2	0.29	1007544820	58322	14.84	17520	17580	17010	22600	12180	17400	17275.55	2.85	0	-6395	18566	17982	17516	16932	16466	17750	16700	149	5200	500	11130	10	1	29764103	5194	-528.79	9.64	12	0.20	-33.00	1811.00	24200	20241011	-27.89	8250	20240417	111.52	24200	-27.89	20241011	8250	111.52	20240417	72000	-75.76	20240115	8250	111.52	20240417	3.89	N	314930	500	148 억	849406	N	N	0	N	N
145	20241205	091043	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	17240	-160	5	-0.92	220676220	12711	3.23	17520	17580	17230	22600	12180	17400	17361.04	2.85	0	-4156	18566	17982	17516	16932	16466	17750	16700	149	5200	500	11130	10	1	29764103	5131	-522.42	9.52	12	0.04	-33.00	1811.00	24200	20241011	-28.76	8250	20240417	108.97	24200	-28.76	20241011	8250	108.97	20240417	72000	-76.06	20240115	8250	108.97	20240417	3.89	N	314930	500	148 억	849406	N	N	0	N	N
146	20241204	161019	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	17400	-750	5	-4.13	6871456500	392086	84.53	17500	18100	17050	23550	12710	18150	17525.56	2.91	0	-16574	18956	18552	17946	17542	16936	18755	17745	149	5400	500	11610	10	1	29764103	5179	-527.27	9.61	12	1.32	-33.00	1811.00	24200	20241011	-28.10	8250	20240417	110.91	24200	-28.10	20241011	8250	110.91	20240417	72000	-75.83	20240115	8250	110.91	20240417	3.96	N	314930	500	148 억	867483	N	N	0	N	N
147	20241204	151021	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	17510	-640	5	-3.53	6598683040	376440	81.15	17500	18100	17050	23550	12710	18150	17529.16	2.91	0	-16749	18956	18552	17946	17542	16936	18755	17745	149	5400	500	11610	10	1	29764103	5212	-530.61	9.67	12	1.26	-33.00	1811.00	24200	20241011	-27.64	8250	20240417	112.24	24200	-27.64	20241011	8250	112.24	20240417	72000	-75.68	20240115	8250	112.24	20240417	3.96	N	314930	500	148 억	867483	N	N	0	N	N
148	20241204	141023	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	17520	-630	5	-3.47	6105733870	348300	75.09	17500	18100	17050	23550	12710	18150	17530.09	2.91	0	-22039	18956	18552	17946	17542	16936	18755	17745	149	5400	500	11610	10	1	29764103	5215	-530.91	9.67	12	1.17	-33.00	1811.00	24200	20241011	-27.60	8250	20240417	112.36	24200	-27.60	20241011	8250	112.36	20240417	72000	-75.67	20240115	8250	112.36	20240417	3.96	N	314930	500	148 억	867483	N	N	0	N	N
149	20241204	131015	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	17740	-410	5	-2.26	5641075280	321870	69.39	17500	18100	17050	23550	12710	18150	17525.93	2.91	0	-18724	18956	18552	17946	17542	16936	18755	17745	149	5400	500	11610	10	1	29764103	5280	-537.58	9.80	12	1.08	-33.00	1811.00	24200	20241011	-26.69	8250	20240417	115.03	24200	-26.69	20241011	8250	115.03	20240417	72000	-75.36	20240115	8250	115.03	20240417	3.96	N	314930	500	148 억	867483	N	N	0	N	N
150	20241204	121011	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	17580	-570	5	-3.14	5224351440	298249	64.30	17500	18100	17050	23550	12710	18150	17516.73	2.91	0	-19709	18956	18552	17946	17542	16936	18755	17745	149	5400	500	11610	10	1	29764103	5233	-532.73	9.71	12	1.00	-33.00	1811.00	24200	20241011	-27.36	8250	20240417	113.09	24200	-27.36	20241011	8250	113.09	20240417	72000	-75.58	20240115	8250	113.09	20240417	3.96	N	314930	500	148 억	867483	N	N	0	N	N
151	20241204	111003	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	17340	-810	5	-4.46	4521437560	257913	55.60	17500	18100	17050	23550	12710	18150	17530.84	2.91	0	-20928	18956	18552	17946	17542	16936	18755	17745	149	5400	500	11610	10	1	29764103	5161	-525.45	9.57	12	0.87	-33.00	1811.00	24200	20241011	-28.35	8250	20240417	110.18	24200	-28.35	20241011	8250	110.18	20240417	72000	-75.92	20240115	8250	110.18	20240417	3.96	N	314930	500	148 억	867483	N	N	0	N	N
152	20241204	101003	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	17330	-820	5	-4.52	4035557600	229911	49.57	17500	18100	17050	23550	12710	18150	17552.67	2.91	0	-15443	18956	18552	17946	17542	16936	18755	17745	149	5400	500	11610	10	1	29764103	5158	-525.15	9.57	12	0.77	-33.00	1811.00	24200	20241011	-28.39	8250	20240417	110.06	24200	-28.39	20241011	8250	110.06	20240417	72000	-75.93	20240115	8250	110.06	20240417	3.96	N	314930	500	148 억	867483	N	N	0	N	N
153	20241204	091026	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	17730	-420	5	-2.31	1564019980	88286	19.03	17500	18100	17500	23550	12710	18150	17715.34	2.91	0	14326	18956	18552	17946	17542	16936	18755	17745	149	5400	500	11610	10	1	29764103	5277	-537.27	9.79	12	0.30	-33.00	1811.00	24200	20241011	-26.74	8250	20240417	114.91	24200	-26.74	20241011	8250	114.91	20240417	72000	-75.38	20240115	8250	114.91	20240417	3.96	N	314930	500	148 억	867483	N	N	0	N	N
154	20241203	161108	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	18150	540	2	3.07	8323820990	461340	36.46	17380	18350	17340	22850	12330	17610	18042.45	2.92	0	-414	19170	18390	17610	16830	16050	18780	17220	149	5240	500	11270	10	1	29764103	5402	-550.00	10.02	12	1.55	-33.00	1811.00	24200	20241011	-25.00	8250	20240417	120.00	24200	-25.00	20241011	8250	120.00	20240417	72000	-74.79	20240115	8250	120.00	20240417	4.04	N	314930	500	148 억	869534	N	N	0	N	N
155	20241203	151148	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	18070	460	2	2.61	8003581260	443659	35.06	17380	18350	17340	22850	12330	17610	18039.98	2.92	0	359	19170	18390	17610	16830	16050	18780	17220	149	5240	500	11270	10	1	29764103	5378	-547.58	9.98	12	1.49	-33.00	1811.00	24200	20241011	-25.33	8250	20240417	119.03	24200	-25.33	20241011	8250	119.03	20240417	72000	-74.90	20240115	8250	119.03	20240417	4.04	N	314930	500	148 억	869534	N	N	0	N	N
156	20241203	141123	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	18180	570	2	3.24	7212908150	399929	31.61	17380	18350	17340	22850	12330	17610	18035.51	2.92	0	3177	19170	18390	17610	16830	16050	18780	17220	149	5240	500	11270	10	1	29764103	5411	-550.91	10.04	12	1.34	-33.00	1811.00	24200	20241011	-24.88	8250	20240417	120.36	24200	-24.88	20241011	8250	120.36	20240417	72000	-74.75	20240115	8250	120.36	20240417	4.04	N	314930	500	148 억	869534	N	N	0	N	N
157	20241203	131125	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	18190	580	2	3.29	6423289250	356482	28.17	17380	18350	17340	22850	12330	17610	18018.60	2.92	0	2738	19170	18390	17610	16830	16050	18780	17220	149	5240	500	11270	10	1	29764103	5414	-551.21	10.04	12	1.20	-33.00	1811.00	24200	20241011	-24.83	8250	20240417	120.48	24200	-24.83	20241011	8250	120.48	20240417	72000	-74.74	20240115	8250	120.48	20240417	4.04	N	314930	500	148 억	869534	N	N	0	N	N
158	20241203	121141	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	18220	610	2	3.46	5691482300	316245	24.99	17380	18350	17340	22850	12330	17610	17997.11	2.92	0	-4794	19170	18390	17610	16830	16050	18780	17220	149	5240	500	11270	10	1	29764103	5423	-552.12	10.06	12	1.06	-33.00	1811.00	24200	20241011	-24.71	8250	20240417	120.85	24200	-24.71	20241011	8250	120.85	20240417	72000	-74.69	20240115	8250	120.85	20240417	4.04	N	314930	500	148 억	869534	N	N	0	N	N
159	20241203	111114	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	18050	440	2	2.50	3351603920	187837	14.84	17380	18120	17340	22850	12330	17610	17843.20	2.92	0	2303	19170	18390	17610	16830	16050	18780	17220	149	5240	500	11270	10	1	29764103	5372	-546.97	9.97	12	0.63	-33.00	1811.00	24200	20241011	-25.41	8250	20240417	118.79	24200	-25.41	20241011	8250	118.79	20240417	72000	-74.93	20240115	8250	118.79	20240417	4.04	N	314930	500	148 억	869534	N	N	0	N	N
160	20241203	101102	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	17930	320	2	1.82	2596074150	145978	11.54	17380	18120	17340	22850	12330	17610	17784.06	2.92	0	4390	19170	18390	17610	16830	16050	18780	17220	149	5240	500	11270	10	1	29764103	5337	-543.33	9.90	12	0.49	-33.00	1811.00	24200	20241011	-25.91	8250	20240417	117.33	24200	-25.91	20241011	8250	117.33	20240417	72000	-75.10	20240115	8250	117.33	20240417	4.04	N	314930	500	148 억	869534	N	N	0	N	N
161	20241203	091053	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	17520	-90	5	-0.51	834484810	47813	3.78	17380	17610	17340	22850	12330	17610	17452.97	2.92	0	-4852	19170	18390	17610	16830	16050	18780	17220	149	5240	500	11270	10	1	29764103	5215	-530.91	9.67	12	0.16	-33.00	1811.00	24200	20241011	-27.60	8250	20240417	112.36	24200	-27.60	20241011	8250	112.36	20240417	72000	-75.67	20240115	8250	112.36	20240417	4.04	N	314930	500	148 억	869534	N	N	0	N	N
162	20241202	161034	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	17610	480	2	2.80	22415991560	1259171	265.47	17130	18390	16830	22250	12000	17130	17802.32	2.90	0	-5821	18596	17862	17466	16732	16336	17665	16535	149	5120	500	10960	10	1	29764103	5241	-533.64	9.72	12	4.23	-33.00	1811.00	24200	20241011	-27.23	8250	20240417	113.45	24200	-27.23	20241011	8250	113.45	20240417	72000	-75.54	20240115	8250	113.45	20240417	3.98	N	314930	500	148 억	862643	N	N	0	N	N
163	20241202	151224	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	17810	680	2	3.97	21824386330	1225679	258.41	17130	18390	16830	22250	12000	17130	17806.03	2.90	0	-8416	18596	17862	17466	16732	16336	17665	16535	149	5120	500	10960	10	1	29764103	5301	-539.70	9.83	12	4.12	-33.00	1811.00	24200	20241011	-26.40	8250	20240417	115.88	24200	-26.40	20241011	8250	115.88	20240417	72000	-75.26	20240115	8250	115.88	20240417	3.98	N	314930	500	148 억	862643	N	N	0	N	N
164	20241202	141123	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	17840	710	2	4.14	18660993710	1050606	221.50	17130	18320	16830	22250	12000	17130	17762.20	2.90	0	-27258	18596	17862	17466	16732	16336	17665	16535	149	5120	500	10960	10	1	29764103	5310	-540.61	9.85	12	3.53	-33.00	1811.00	24200	20241011	-26.28	8250	20240417	116.24	24200	-26.28	20241011	8250	116.24	20240417	72000	-75.22	20240115	8250	116.24	20240417	3.98	N	314930	500	148 억	862643	N	N	0	N	N
165	20241202	131050	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	17690	560	2	3.27	15378332940	866448	182.67	17130	18320	16830	22250	12000	17130	17748.80	2.90	0	-28007	18596	17862	17466	16732	16336	17665	16535	149	5120	500	10960	10	1	29764103	5265	-536.06	9.77	12	2.91	-33.00	1811.00	24200	20241011	-26.90	8250	20240417	114.42	24200	-26.90	20241011	8250	114.42	20240417	72000	-75.43	20240115	8250	114.42	20240417	3.98	N	314930	500	148 억	862643	N	N	0	N	N
166	20241202	121114	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	17560	430	2	2.51	6860118930	391866	82.62	17130	18160	16830	22250	12000	17130	17506.41	2.90	0	-5644	18596	17862	17466	16732	16336	17665	16535	149	5120	500	10960	10	1	29764103	5227	-532.12	9.70	12	1.32	-33.00	1811.00	24200	20241011	-27.44	8250	20240417	112.85	24200	-27.44	20241011	8250	112.85	20240417	72000	-75.61	20240115	8250	112.85	20240417	3.98	N	314930	500	148 억	862643	N	N	0	N	N
167	20241202	111019	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	17310	180	2	1.05	2690158650	157172	33.14	17130	17480	16830	22250	12000	17130	17116.01	2.90	0	19268	18596	17862	17466	16732	16336	17665	16535	149	5120	500	10960	10	1	29764103	5152	-524.55	9.56	12	0.53	-33.00	1811.00	24200	20241011	-28.47	8250	20240417	109.82	24200	-28.47	20241011	8250	109.82	20240417	72000	-75.96	20240115	8250	109.82	20240417	3.98	N	314930	500	148 억	862643	N	N	0	N	N
168	20241202	101026	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	17060	-70	5	-0.41	2088682270	122309	25.79	17130	17480	16830	22250	12000	17130	17077.04	2.90	0	12210	18596	17862	17466	16732	16336	17665	16535	149	5120	500	10960	10	1	29764103	5078	-516.97	9.42	12	0.41	-33.00	1811.00	24200	20241011	-29.50	8250	20240417	106.79	24200	-29.50	20241011	8250	106.79	20240417	72000	-76.31	20240115	8250	106.79	20240417	3.98	N	314930	500	148 억	862643	N	N	0	N	N
169	20241202	091022	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	17090	-40	5	-0.23	447183990	26314	5.55	17130	17180	16830	22250	12000	17130	16993.48	2.90	0	2733	18596	17862	17466	16732	16336	17665	16535	149	5120	500	10960	10	1	29764103	5087	-517.88	9.44	12	0.09	-33.00	1811.00	24200	20241011	-29.38	8250	20240417	107.15	24200	-29.38	20241011	8250	107.15	20240417	72000	-76.26	20240115	8250	107.15	20240417	3.98	N	314930	500	148 억	862643	N	N	0	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History