KissMeData/445680/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	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	161358	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	18560	550	2	3.05	1314795360	71129	61.83	18000	18790	17950	23400	12610	18010	18484.79	13.92	15867	15955	19123	18566	18273	17716	17423	18420	17570	81	5390	500	12600	10	1	16124158	2993	-26.48	5.63	12	0.44	-701.00	3296.00	34459	20240503	-46.14	14854	20240206	24.95	34459	-46.14	20240503	14854	24.95	20240206	68900	-73.06	20240503	17100	8.54	20241209	1.37	N	445680	500	80 억	2245240	N	N	80	N	N
3	20241231	151342	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	18560	550	2	3.05	1314795360	71129	61.83	18000	18790	17950	23400	12610	18010	18484.79	13.92	15867	15955	19123	18566	18273	17716	17423	18420	17570	81	5390	500	12600	10	1	16124158	2993	-26.48	5.63	12	0.44	-701.00	3296.00	34459	20240503	-46.14	14854	20240206	24.95	34459	-46.14	20240503	14854	24.95	20240206	68900	-73.06	20240503	17100	8.54	20241209	1.37	N	445680	500	80 억	2245240	N	N	80	N	N
4	20241231	141351	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	18560	550	2	3.05	1314795360	71129	61.83	18000	18790	17950	23400	12610	18010	18484.79	13.92	15867	15955	19123	18566	18273	17716	17423	18420	17570	81	5390	500	12600	10	1	16124158	2993	-26.48	5.63	12	0.44	-701.00	3296.00	34459	20240503	-46.14	14854	20240206	24.95	34459	-46.14	20240503	14854	24.95	20240206	68900	-73.06	20240503	17100	8.54	20241209	1.37	N	445680	500	80 억	2245240	N	N	80	N	N
5	20241231	131358	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	18560	550	2	3.05	1314795360	71129	61.83	18000	18790	17950	23400	12610	18010	18484.79	13.92	15867	15955	19123	18566	18273	17716	17423	18420	17570	81	5390	500	12600	10	1	16124158	2993	-26.48	5.63	12	0.44	-701.00	3296.00	34459	20240503	-46.14	14854	20240206	24.95	34459	-46.14	20240503	14854	24.95	20240206	68900	-73.06	20240503	17100	8.54	20241209	1.37	N	445680	500	80 억	2245240	N	N	80	N	N
6	20241231	121356	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	18560	550	2	3.05	1314795360	71129	61.83	18000	18790	17950	23400	12610	18010	18484.79	13.92	15867	15955	19123	18566	18273	17716	17423	18420	17570	81	5390	500	12600	10	1	16124158	2993	-26.48	5.63	12	0.44	-701.00	3296.00	34459	20240503	-46.14	14854	20240206	24.95	34459	-46.14	20240503	14854	24.95	20240206	68900	-73.06	20240503	17100	8.54	20241209	1.37	N	445680	500	80 억	2245240	N	N	80	N	N
7	20241231	111356	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	18560	550	2	3.05	1314795360	71129	61.83	18000	18790	17950	23400	12610	18010	18484.79	13.92	15867	15955	19123	18566	18273	17716	17423	18420	17570	81	5390	500	12600	10	1	16124158	2993	-26.48	5.63	12	0.44	-701.00	3296.00	34459	20240503	-46.14	14854	20240206	24.95	34459	-46.14	20240503	14854	24.95	20240206	68900	-73.06	20240503	17100	8.54	20241209	1.37	N	445680	500	80 억	2245240	N	N	80	N	N
8	20241231	101350	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	18560	550	2	3.05	1314795360	71129	61.83	18000	18790	17950	23400	12610	18010	18484.79	13.92	15867	15955	19123	18566	18273	17716	17423	18420	17570	81	5390	500	12600	10	1	16124158	2993	-26.48	5.63	12	0.44	-701.00	3296.00	34459	20240503	-46.14	14854	20240206	24.95	34459	-46.14	20240503	14854	24.95	20240206	68900	-73.06	20240503	17100	8.54	20241209	1.37	N	445680	500	80 억	2245240	N	N	80	N	N
9	20241231	091353	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	18560	550	2	3.05	1314795360	71129	61.83	18000	18790	17950	23400	12610	18010	18484.79	13.92	15867	15955	19123	18566	18273	17716	17423	18420	17570	81	5390	500	12600	10	1	16124158	2993	-26.48	5.63	12	0.44	-701.00	3296.00	34459	20240503	-46.14	14854	20240206	24.95	34459	-46.14	20240503	14854	24.95	20240206	68900	-73.06	20240503	17100	8.54	20241209	1.37	N	445680	500	80 억	2245240	N	N	80	N	N
10	20241230	161345	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	18560	550	2	3.05	1302552040	70466	61.26	18000	18790	17950	23400	12610	18010	18484.79	13.83	0	15955	19123	18566	18273	17716	17423	18420	17570	81	5390	500	12600	10	1	16124158	2993	-26.48	5.63	12	0.44	-701.00	3296.00	34459	20240503	-46.14	14854	20240206	24.95	34459	-46.14	20240503	14854	24.95	20240206	68900	-73.06	20240503	17100	8.54	20241209	1.37	N	445680	500	80 억	2229373	N	N	80	N	N
11	20241230	151353	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	18540	530	2	2.94	1263456230	68358	59.43	18000	18790	17950	23400	12610	18010	18482.94	13.83	0	15424	19123	18566	18273	17716	17423	18420	17570	81	5390	500	12600	10	1	16124158	2989	-26.45	5.62	12	0.42	-701.00	3296.00	34459	20240503	-46.20	14854	20240206	24.81	34459	-46.20	20240503	14854	24.81	20240206	68900	-73.09	20240503	17100	8.42	20241209	1.37	N	445680	500	80 억	2229373	N	N	314	N	N
12	20241230	141352	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	18630	620	2	3.44	1190197020	64406	55.99	18000	18790	17950	23400	12610	18010	18479.61	13.83	0	15579	19123	18566	18273	17716	17423	18420	17570	81	5390	500	12600	10	1	16124158	3004	-26.58	5.65	12	0.40	-701.00	3296.00	34459	20240503	-45.94	14854	20240206	25.42	34459	-45.94	20240503	14854	25.42	20240206	68900	-72.96	20240503	17100	8.95	20241209	1.37	N	445680	500	80 억	2229373	N	N	314	N	N
13	20241230	131354	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	18750	740	2	4.11	1125852830	60948	52.98	18000	18790	17950	23400	12610	18010	18472.36	13.83	0	16085	19123	18566	18273	17716	17423	18420	17570	81	5390	500	12600	10	1	16124158	3023	-26.75	5.69	12	0.38	-701.00	3296.00	34459	20240503	-45.59	14854	20240206	26.23	34459	-45.59	20240503	14854	26.23	20240206	68900	-72.79	20240503	17100	9.65	20241209	1.37	N	445680	500	80 억	2229373	N	N	314	N	N
14	20241230	121348	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	18560	550	2	3.05	1030802710	55848	48.55	18000	18790	17950	23400	12610	18010	18457.30	13.83	0	14467	19123	18566	18273	17716	17423	18420	17570	81	5390	500	12600	10	1	16124158	2993	-26.48	5.63	12	0.35	-701.00	3296.00	34459	20240503	-46.14	14854	20240206	24.95	34459	-46.14	20240503	14854	24.95	20240206	68900	-73.06	20240503	17100	8.54	20241209	1.37	N	445680	500	80 억	2229373	N	N	314	N	N
15	20241230	111347	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	18770	760	2	4.22	948521740	51429	44.71	18000	18780	17950	23400	12610	18010	18443.33	13.83	0	15458	19123	18566	18273	17716	17423	18420	17570	81	5390	500	12600	10	1	16124158	3027	-26.78	5.69	12	0.32	-701.00	3296.00	34459	20240503	-45.53	14854	20240206	26.36	34459	-45.53	20240503	14854	26.36	20240206	68900	-72.76	20240503	17100	9.77	20241209	1.37	N	445680	500	80 억	2229373	N	N	314	N	N
16	20241230	101348	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	18610	600	2	3.33	687953170	37503	32.60	18000	18670	17950	23400	12610	18010	18343.96	13.83	0	14905	19123	18566	18273	17716	17423	18420	17570	81	5390	500	12600	10	1	16124158	3001	-26.55	5.65	12	0.23	-701.00	3296.00	34459	20240503	-45.99	14854	20240206	25.29	34459	-45.99	20240503	14854	25.29	20240206	68900	-72.99	20240503	17100	8.83	20241209	1.37	N	445680	500	80 억	2229373	N	N	314	N	N
17	20241230	091353	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	18440	430	2	2.39	289595970	15968	13.88	18000	18440	17950	23400	12610	18010	18136.03	13.83	0	6586	19123	18566	18273	17716	17423	18420	17570	81	5390	500	12600	10	1	16124158	2973	-26.31	5.59	12	0.10	-701.00	3296.00	34459	20240503	-46.49	14854	20240206	24.14	34459	-46.49	20240503	14854	24.14	20240206	68900	-73.24	20240503	17100	7.84	20241209	1.37	N	445680	500	80 억	2229373	N	N	314	N	N
18	20241227	161344	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18010	-590	5	-3.17	2089057760	114736	129.68	18530	18830	17980	24150	13020	18600	18207.66	13.93	0	-12952	19826	19212	18866	18252	17906	19040	18080	80	5550	500	13020	10	1	16096738	2899	-25.69	5.46	12	0.71	-701.00	3296.00	34459	20240503	-47.73	14854	20240206	21.25	34459	-47.73	20240503	14854	21.25	20240206	68900	-73.86	20240503	17100	5.32	20241209	1.37	N	445680	500	80 억	2242299	N	N	314	N	N
19	20241227	151344	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18000	-600	5	-3.23	2060996370	113178	127.92	18530	18830	17980	24150	13020	18600	18210.22	13.93	0	-12309	19826	19212	18866	18252	17906	19040	18080	80	5550	500	13020	10	1	16096738	2897	-25.68	5.46	12	0.70	-701.00	3296.00	34459	20240503	-47.76	14854	20240206	21.18	34459	-47.76	20240503	14854	21.18	20240206	68900	-73.88	20240503	17100	5.26	20241209	1.37	N	445680	500	80 억	2242299	N	N	28	N	N
20	20241227	141346	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18120	-480	5	-2.58	1742219180	95503	107.95	18530	18830	18000	24150	13020	18600	18242.56	13.93	0	-7573	19826	19212	18866	18252	17906	19040	18080	80	5550	500	13020	10	1	16096738	2917	-25.85	5.50	12	0.59	-701.00	3296.00	34459	20240503	-47.42	14854	20240206	21.99	34459	-47.42	20240503	14854	21.99	20240206	68900	-73.70	20240503	17100	5.96	20241209	1.37	N	445680	500	80 억	2242299	N	N	28	N	N
21	20241227	131344	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18070	-530	5	-2.85	1599706420	87640	99.06	18530	18830	18000	24150	13020	18600	18253.15	13.93	0	-7816	19826	19212	18866	18252	17906	19040	18080	80	5550	500	13020	10	1	16096738	2909	-25.78	5.48	12	0.54	-701.00	3296.00	34459	20240503	-47.56	14854	20240206	21.65	34459	-47.56	20240503	14854	21.65	20240206	68900	-73.77	20240503	17100	5.67	20241209	1.37	N	445680	500	80 억	2242299	N	N	28	N	N
22	20241227	121345	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18030	-570	5	-3.06	1454425950	79587	89.96	18530	18830	18000	24150	13020	18600	18274.67	13.93	0	-6810	19826	19212	18866	18252	17906	19040	18080	80	5550	500	13020	10	1	16096738	2902	-25.72	5.47	12	0.49	-701.00	3296.00	34459	20240503	-47.68	14854	20240206	21.38	34459	-47.68	20240503	14854	21.38	20240206	68900	-73.83	20240503	17100	5.44	20241209	1.37	N	445680	500	80 억	2242299	N	N	28	N	N
23	20241227	111344	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18140	-460	5	-2.47	1197617760	65360	73.88	18530	18830	18030	24150	13020	18600	18323.41	13.93	0	-4169	19826	19212	18866	18252	17906	19040	18080	80	5550	500	13020	10	1	16096738	2920	-25.88	5.50	12	0.41	-701.00	3296.00	34459	20240503	-47.36	14854	20240206	22.12	34459	-47.36	20240503	14854	22.12	20240206	68900	-73.67	20240503	17100	6.08	20241209	1.37	N	445680	500	80 억	2242299	N	N	28	N	N
24	20241227	101344	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18460	-140	5	-0.75	737274210	40095	45.32	18530	18830	18120	24150	13020	18600	18388.18	13.93	0	4136	19826	19212	18866	18252	17906	19040	18080	80	5550	500	13020	10	1	16096738	2971	-26.33	5.60	12	0.25	-701.00	3296.00	34459	20240503	-46.43	14854	20240206	24.28	34459	-46.43	20240503	14854	24.28	20240206	68900	-73.21	20240503	17100	7.95	20241209	1.37	N	445680	500	80 억	2242299	N	N	28	N	N
25	20241227	091348	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18540	-60	5	-0.32	192698300	10295	11.64	18530	18830	18520	24150	13020	18600	18717.66	13.93	0	3843	19826	19212	18866	18252	17906	19040	18080	80	5550	500	13020	10	1	16096738	2984	-26.45	5.62	12	0.06	-701.00	3296.00	34459	20240503	-46.20	14854	20240206	24.81	34459	-46.20	20240503	14854	24.81	20240206	68900	-73.09	20240503	17100	8.42	20241209	1.37	N	445680	500	80 억	2242299	N	N	28	N	N
26	20241226	161337	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18600	-580	5	-3.02	1652336450	87745	111.62	19290	19480	18520	24900	13430	19180	18831.17	13.98	0	-8380	19620	19400	19140	18920	18660	19270	18790	80	5720	500	13420	10	1	16096738	2994	-26.53	5.64	12	0.55	-701.00	3296.00	34459	20240503	-46.02	14854	20240206	25.22	34459	-46.02	20240503	14854	25.22	20240206	68900	-73.00	20240503	17100	8.77	20241209	1.35	N	445680	500	80 억	2250398	N	N	28	N	N
27	20241226	151335	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18630	-550	5	-2.87	1579626220	83833	106.65	19290	19480	18520	24900	13430	19180	18842.53	13.98	0	-7593	19620	19400	19140	18920	18660	19270	18790	80	5720	500	13420	10	1	16096738	2999	-26.58	5.65	12	0.52	-701.00	3296.00	34459	20240503	-45.94	14854	20240206	25.42	34459	-45.94	20240503	14854	25.42	20240206	68900	-72.96	20240503	17100	8.95	20241209	1.35	N	445680	500	80 억	2250398	N	N	264	N	N
28	20241226	141333	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18660	-520	5	-2.71	1286558460	68103	86.64	19290	19480	18590	24900	13430	19180	18891.36	13.98	0	-6476	19620	19400	19140	18920	18660	19270	18790	80	5720	500	13420	10	1	16096738	3004	-26.62	5.66	12	0.42	-701.00	3296.00	34459	20240503	-45.85	14854	20240206	25.62	34459	-45.85	20240503	14854	25.62	20240206	68900	-72.92	20240503	17100	9.12	20241209	1.35	N	445680	500	80 억	2250398	N	N	264	N	N
29	20241226	131334	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18800	-380	5	-1.98	1083504660	57231	72.81	19290	19480	18700	24900	13430	19180	18932.13	13.98	0	-1052	19620	19400	19140	18920	18660	19270	18790	80	5720	500	13420	10	1	16096738	3026	-26.82	5.70	12	0.36	-701.00	3296.00	34459	20240503	-45.44	14854	20240206	26.57	34459	-45.44	20240503	14854	26.57	20240206	68900	-72.71	20240503	17100	9.94	20241209	1.35	N	445680	500	80 억	2250398	N	N	264	N	N
30	20241226	121332	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18780	-400	5	-2.09	923119540	48680	61.93	19290	19480	18700	24900	13430	19180	18963.01	13.98	0	-1415	19620	19400	19140	18920	18660	19270	18790	80	5720	500	13420	10	1	16096738	3023	-26.79	5.70	12	0.30	-701.00	3296.00	34459	20240503	-45.50	14854	20240206	26.43	34459	-45.50	20240503	14854	26.43	20240206	68900	-72.74	20240503	17100	9.82	20241209	1.35	N	445680	500	80 억	2250398	N	N	264	N	N
31	20241226	111331	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18880	-300	5	-1.56	652195940	34274	43.60	19290	19480	18700	24900	13430	19180	19028.88	13.98	0	-1396	19620	19400	19140	18920	18660	19270	18790	80	5720	500	13420	10	1	16096738	3039	-26.93	5.73	12	0.21	-701.00	3296.00	34459	20240503	-45.21	14854	20240206	27.10	34459	-45.21	20240503	14854	27.10	20240206	68900	-72.60	20240503	17100	10.41	20241209	1.35	N	445680	500	80 억	2250398	N	N	264	N	N
32	20241226	101334	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18840	-340	5	-1.77	493203370	25819	32.85	19290	19480	18830	24900	13430	19180	19102.34	13.98	0	534	19620	19400	19140	18920	18660	19270	18790	80	5720	500	13420	10	1	16096738	3033	-26.88	5.72	12	0.16	-701.00	3296.00	34459	20240503	-45.33	14854	20240206	26.83	34459	-45.33	20240503	14854	26.83	20240206	68900	-72.66	20240503	17100	10.18	20241209	1.35	N	445680	500	80 억	2250398	N	N	264	N	N
33	20241226	091329	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19280	100	2	0.52	62958230	3250	4.13	19290	19480	19200	24900	13430	19180	19371.76	13.98	0	791	19620	19400	19140	18920	18660	19270	18790	80	5720	500	13420	10	1	16096738	3103	-27.50	5.85	12	0.02	-701.00	3296.00	34459	20240503	-44.05	14854	20240206	29.80	34459	-44.05	20240503	14854	29.80	20240206	68900	-72.02	20240503	17100	12.75	20241209	1.35	N	445680	500	80 억	2250398	N	N	264	N	N
34	20241224	161332	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19180	-90	5	-0.47	1494293550	78245	101.38	19360	19360	18880	25050	13490	19270	19097.31	13.97	0	1988	19996	19632	19186	18822	18376	19815	19005	80	5780	500	13480	10	1	16096738	3087	-27.36	5.82	12	0.49	-701.00	3296.00	34459	20240503	-44.34	14854	20240206	29.12	34459	-44.34	20240503	14854	29.12	20240206	68900	-72.16	20240503	17100	12.16	20241209	1.37	N	445680	500	80 억	2248548	N	N	264	N	N
35	20241224	151332	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19200	-70	5	-0.36	1456420070	76267	98.82	19360	19360	18880	25050	13490	19270	19096.33	13.97	0	1908	19996	19632	19186	18822	18376	19815	19005	80	5780	500	13480	10	1	16096738	3091	-27.39	5.83	12	0.47	-701.00	3296.00	34459	20240503	-44.28	14854	20240206	29.26	34459	-44.28	20240503	14854	29.26	20240206	68900	-72.13	20240503	17100	12.28	20241209	1.37	N	445680	500	80 억	2248548	N	N	9	N	N
36	20241224	141329	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18960	-310	5	-1.61	1086802200	57052	73.92	19360	19360	18880	25050	13490	19270	19049.33	13.97	0	-748	19996	19632	19186	18822	18376	19815	19005	80	5780	500	13480	10	1	16096738	3052	-27.05	5.75	12	0.35	-701.00	3296.00	34459	20240503	-44.98	14854	20240206	27.64	34459	-44.98	20240503	14854	27.64	20240206	68900	-72.48	20240503	17100	10.88	20241209	1.37	N	445680	500	80 억	2248548	N	N	9	N	N
37	20241224	131331	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19100	-170	5	-0.88	786489380	41304	53.52	19360	19360	18880	25050	13490	19270	19041.48	13.97	0	-1649	19996	19632	19186	18822	18376	19815	19005	80	5780	500	13480	10	1	16096738	3074	-27.25	5.79	12	0.26	-701.00	3296.00	34459	20240503	-44.57	14854	20240206	28.58	34459	-44.57	20240503	14854	28.58	20240206	68900	-72.28	20240503	17100	11.70	20241209	1.37	N	445680	500	80 억	2248548	N	N	9	N	N
38	20241224	121333	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19090	-180	5	-0.93	662661700	34819	45.11	19360	19360	18880	25050	13490	19270	19031.61	13.97	0	-2553	19996	19632	19186	18822	18376	19815	19005	80	5780	500	13480	10	1	16096738	3073	-27.23	5.79	12	0.22	-701.00	3296.00	34459	20240503	-44.60	14854	20240206	28.52	34459	-44.60	20240503	14854	28.52	20240206	68900	-72.29	20240503	17100	11.64	20241209	1.37	N	445680	500	80 억	2248548	N	N	9	N	N
39	20241224	111332	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18910	-360	5	-1.87	474087820	24878	32.23	19360	19360	18890	25050	13490	19270	19056.51	13.97	0	-7175	19996	19632	19186	18822	18376	19815	19005	80	5780	500	13480	10	1	16096738	3044	-26.98	5.74	12	0.15	-701.00	3296.00	34459	20240503	-45.12	14854	20240206	27.31	34459	-45.12	20240503	14854	27.31	20240206	68900	-72.55	20240503	17100	10.58	20241209	1.37	N	445680	500	80 억	2248548	N	N	9	N	N
40	20241224	101330	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18930	-340	5	-1.76	343593100	17980	23.30	19360	19360	18900	25050	13490	19270	19109.74	13.97	0	-7033	19996	19632	19186	18822	18376	19815	19005	80	5780	500	13480	10	1	16096738	3047	-27.00	5.74	12	0.11	-701.00	3296.00	34459	20240503	-45.07	14854	20240206	27.44	34459	-45.07	20240503	14854	27.44	20240206	68900	-72.53	20240503	17100	10.70	20241209	1.37	N	445680	500	80 억	2248548	N	N	9	N	N
41	20241224	091338	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19180	-90	5	-0.47	71050690	3689	4.78	19360	19360	19150	25050	13490	19270	19260.15	13.97	0	-1270	19996	19632	19186	18822	18376	19815	19005	80	5780	500	13480	10	1	16096738	3087	-27.36	5.82	12	0.02	-701.00	3296.00	34459	20240503	-44.34	14854	20240206	29.12	34459	-44.34	20240503	14854	29.12	20240206	68900	-72.16	20240503	17100	12.16	20241209	1.37	N	445680	500	80 억	2248548	N	N	9	N	N
42	20241223	161321	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19270	750	2	4.05	1466824050	76807	129.19	19000	19550	18740	24050	12970	18520	19097.38	13.95	0	3555	19273	18896	18553	18176	17833	18725	18005	80	5530	500	12960	10	1	16096738	3102	-27.49	5.85	12	0.48	-701.00	3296.00	34459	20240503	-44.08	14854	20240206	29.73	34459	-44.08	20240503	14854	29.73	20240206	68900	-72.03	20240503	17100	12.69	20241209	1.37	N	445680	500	80 억	2245064	N	N	9	N	N
43	20241223	151325	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19360	840	2	4.54	1445764190	75715	127.35	19000	19550	18740	24050	12970	18520	19094.82	13.95	0	3728	19273	18896	18553	18176	17833	18725	18005	80	5530	500	12960	10	1	16096738	3116	-27.62	5.87	12	0.47	-701.00	3296.00	34459	20240503	-43.82	14854	20240206	30.34	34459	-43.82	20240503	14854	30.34	20240206	68900	-71.90	20240503	17100	13.22	20241209	1.37	N	445680	500	80 억	2245064	N	N	1529	N	N
44	20241223	141321	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19190	670	2	3.62	1040981680	54803	92.18	19000	19240	18740	24050	12970	18520	18994.98	13.95	0	5839	19273	18896	18553	18176	17833	18725	18005	80	5530	500	12960	10	1	16096738	3089	-27.38	5.82	12	0.34	-701.00	3296.00	34459	20240503	-44.31	14854	20240206	29.19	34459	-44.31	20240503	14854	29.19	20240206	68900	-72.15	20240503	17100	12.22	20241209	1.37	N	445680	500	80 억	2245064	N	N	1529	N	N
45	20241223	131320	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19010	490	2	2.65	819718870	43243	72.73	19000	19240	18740	24050	12970	18520	18956.11	13.95	0	68	19273	18896	18553	18176	17833	18725	18005	80	5530	500	12960	10	1	16096738	3060	-27.12	5.77	12	0.27	-701.00	3296.00	34459	20240503	-44.83	14854	20240206	27.98	34459	-44.83	20240503	14854	27.98	20240206	68900	-72.41	20240503	17100	11.17	20241209	1.37	N	445680	500	80 억	2245064	N	N	1529	N	N
46	20241223	121324	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18900	380	2	2.05	689092410	36364	61.16	19000	19240	18740	24050	12970	18520	18949.85	13.95	0	-623	19273	18896	18553	18176	17833	18725	18005	80	5530	500	12960	10	1	16096738	3042	-26.96	5.73	12	0.23	-701.00	3296.00	34459	20240503	-45.15	14854	20240206	27.24	34459	-45.15	20240503	14854	27.24	20240206	68900	-72.57	20240503	17100	10.53	20241209	1.37	N	445680	500	80 억	2245064	N	N	1529	N	N
47	20241223	111319	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18930	410	2	2.21	620729140	32744	55.08	19000	19240	18740	24050	12970	18520	18957.03	13.95	0	-527	19273	18896	18553	18176	17833	18725	18005	80	5530	500	12960	10	1	16096738	3047	-27.00	5.74	12	0.20	-701.00	3296.00	34459	20240503	-45.07	14854	20240206	27.44	34459	-45.07	20240503	14854	27.44	20240206	68900	-72.53	20240503	17100	10.70	20241209	1.37	N	445680	500	80 억	2245064	N	N	1529	N	N
48	20241223	101312	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18940	420	2	2.27	457534410	24101	40.54	19000	19240	18740	24050	12970	18520	18984.04	13.95	0	729	19273	18896	18553	18176	17833	18725	18005	80	5530	500	12960	10	1	16096738	3049	-27.02	5.75	12	0.15	-701.00	3296.00	34459	20240503	-45.04	14854	20240206	27.51	34459	-45.04	20240503	14854	27.51	20240206	68900	-72.51	20240503	17100	10.76	20241209	1.37	N	445680	500	80 억	2245064	N	N	1529	N	N
49	20241223	091319	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18990	470	2	2.54	156637830	8208	13.81	19000	19240	18740	24050	12970	18520	19083.56	13.95	0	-296	19273	18896	18553	18176	17833	18725	18005	80	5530	500	12960	10	1	16096738	3057	-27.09	5.76	12	0.05	-701.00	3296.00	34459	20240503	-44.89	14854	20240206	27.84	34459	-44.89	20240503	14854	27.84	20240206	68900	-72.44	20240503	17100	11.05	20241209	1.37	N	445680	500	80 억	2245064	N	N	1529	N	N
50	20241220	161313	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18520	-190	5	-1.02	1098635380	58945	50.93	18720	18930	18210	24300	13100	18710	18638.41	13.97	0	-3806	19496	19102	18906	18512	18316	19005	18415	80	5590	500	13090	10	1	16096738	2981	-26.42	5.62	12	0.37	-701.00	3296.00	34459	20240503	-46.25	14854	20240206	24.68	34459	-46.25	20240503	14854	24.68	20240206	68900	-73.12	20240503	17100	8.30	20241209	1.38	N	445680	500	80 억	2248858	N	N	1529	N	N
51	20241220	151317	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18510	-200	5	-1.07	1033797440	55434	47.90	18720	18930	18210	24300	13100	18710	18649.16	13.97	0	-5269	19496	19102	18906	18512	18316	19005	18415	80	5590	500	13090	10	1	16096738	2980	-26.41	5.62	12	0.34	-701.00	3296.00	34459	20240503	-46.28	14854	20240206	24.61	34459	-46.28	20240503	14854	24.61	20240206	68900	-73.13	20240503	17100	8.25	20241209	1.38	N	445680	500	80 억	2248858	N	N	64	N	N
52	20241220	141314	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18610	-100	5	-0.53	724742740	38699	33.44	18720	18930	18480	24300	13100	18710	18727.69	13.97	0	-4946	19496	19102	18906	18512	18316	19005	18415	80	5590	500	13090	10	1	16096738	2996	-26.55	5.65	12	0.24	-701.00	3296.00	34459	20240503	-45.99	14854	20240206	25.29	34459	-45.99	20240503	14854	25.29	20240206	68900	-72.99	20240503	17100	8.83	20241209	1.38	N	445680	500	80 억	2248858	N	N	64	N	N
53	20241220	131314	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18700	-10	5	-0.05	596578490	31822	27.50	18720	18930	18480	24300	13100	18710	18747.36	13.97	0	-6431	19496	19102	18906	18512	18316	19005	18415	80	5590	500	13090	10	1	16096738	3010	-26.68	5.67	12	0.20	-701.00	3296.00	34459	20240503	-45.73	14854	20240206	25.89	34459	-45.73	20240503	14854	25.89	20240206	68900	-72.86	20240503	17100	9.36	20241209	1.38	N	445680	500	80 억	2248858	N	N	64	N	N
54	20241220	121311	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18710	0	3	0.00	558670430	29795	25.74	18720	18930	18480	24300	13100	18710	18750.48	13.97	0	-6468	19496	19102	18906	18512	18316	19005	18415	80	5590	500	13090	10	1	16096738	3012	-26.69	5.68	12	0.19	-701.00	3296.00	34459	20240503	-45.70	14854	20240206	25.96	34459	-45.70	20240503	14854	25.96	20240206	68900	-72.84	20240503	17100	9.42	20241209	1.38	N	445680	500	80 억	2248858	N	N	64	N	N
55	20241220	111311	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18760	50	2	0.27	493813510	26324	22.75	18720	18930	18480	24300	13100	18710	18759.06	13.97	0	-5887	19496	19102	18906	18512	18316	19005	18415	80	5590	500	13090	10	1	16096738	3020	-26.76	5.69	12	0.16	-701.00	3296.00	34459	20240503	-45.56	14854	20240206	26.30	34459	-45.56	20240503	14854	26.30	20240206	68900	-72.77	20240503	17100	9.71	20241209	1.38	N	445680	500	80 억	2248858	N	N	64	N	N
56	20241220	101312	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18860	150	2	0.80	328828020	17552	15.17	18720	18930	18480	24300	13100	18710	18734.50	13.97	0	-5637	19496	19102	18906	18512	18316	19005	18415	80	5590	500	13090	10	1	16096738	3036	-26.90	5.72	12	0.11	-701.00	3296.00	34459	20240503	-45.27	14854	20240206	26.97	34459	-45.27	20240503	14854	26.97	20240206	68900	-72.63	20240503	17100	10.29	20241209	1.38	N	445680	500	80 억	2248858	N	N	64	N	N
57	20241220	091314	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18820	110	2	0.59	96439710	5143	4.44	18720	18890	18670	24300	13100	18710	18751.64	13.97	0	-3124	19496	19102	18906	18512	18316	19005	18415	80	5590	500	13090	10	1	16096738	3029	-26.85	5.71	12	0.03	-701.00	3296.00	34459	20240503	-45.38	14854	20240206	26.70	34459	-45.38	20240503	14854	26.70	20240206	68900	-72.69	20240503	17100	10.06	20241209	1.38	N	445680	500	80 억	2248858	N	N	64	N	N
58	20241219	161307	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18710	-1040	5	-5.27	2185053970	115290	97.96	19080	19300	18710	25650	13830	19750	18952.68	14.05	0	-12551	20883	20316	19783	19216	18683	20050	18950	80	5900	500	13820	10	1	16096738	3012	-26.69	5.68	12	0.72	-701.00	3296.00	34459	20240503	-45.70	14854	20240206	25.96	34459	-45.70	20240503	14854	25.96	20240206	68900	-72.84	20240503	17100	9.42	20241209	1.33	N	445680	500	80 억	2261408	N	N	64	N	N
59	20241219	151307	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18810	-940	5	-4.76	2013780630	106152	90.20	19080	19300	18750	25650	13830	19750	18970.73	14.05	0	-12425	20883	20316	19783	19216	18683	20050	18950	80	5900	500	13820	10	1	16096738	3028	-26.83	5.71	12	0.66	-701.00	3296.00	34459	20240503	-45.41	14854	20240206	26.63	34459	-45.41	20240503	14854	26.63	20240206	68900	-72.70	20240503	17100	10.00	20241209	1.33	N	445680	500	80 억	2261408	N	N	0	N	N
60	20241219	141308	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18960	-790	5	-4.00	1672050620	88035	74.80	19080	19300	18750	25650	13830	19750	18993.02	14.05	0	-10514	20883	20316	19783	19216	18683	20050	18950	80	5900	500	13820	10	1	16096738	3052	-27.05	5.75	12	0.55	-701.00	3296.00	34459	20240503	-44.98	14854	20240206	27.64	34459	-44.98	20240503	14854	27.64	20240206	68900	-72.48	20240503	17100	10.88	20241209	1.33	N	445680	500	80 억	2261408	N	N	0	N	N
61	20241219	131308	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18890	-860	5	-4.35	1568379410	82565	70.16	19080	19300	18750	25650	13830	19750	18995.69	14.05	0	-10525	20883	20316	19783	19216	18683	20050	18950	80	5900	500	13820	10	1	16096738	3041	-26.95	5.73	12	0.51	-701.00	3296.00	34459	20240503	-45.18	14854	20240206	27.17	34459	-45.18	20240503	14854	27.17	20240206	68900	-72.58	20240503	17100	10.47	20241209	1.33	N	445680	500	80 억	2261408	N	N	0	N	N
62	20241219	121310	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19100	-650	5	-3.29	1424156160	74949	63.68	19080	19300	18750	25650	13830	19750	19001.67	14.05	0	-9997	20883	20316	19783	19216	18683	20050	18950	80	5900	500	13820	10	1	16096738	3074	-27.25	5.79	12	0.47	-701.00	3296.00	34459	20240503	-44.57	14854	20240206	28.58	34459	-44.57	20240503	14854	28.58	20240206	68900	-72.28	20240503	17100	11.70	20241209	1.33	N	445680	500	80 억	2261408	N	N	0	N	N
63	20241219	111307	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18980	-770	5	-3.90	1187158410	62522	53.13	19080	19300	18750	25650	13830	19750	18987.85	14.05	0	-11330	20883	20316	19783	19216	18683	20050	18950	80	5900	500	13820	10	1	16096738	3055	-27.08	5.76	12	0.39	-701.00	3296.00	34459	20240503	-44.92	14854	20240206	27.78	34459	-44.92	20240503	14854	27.78	20240206	68900	-72.45	20240503	17100	10.99	20241209	1.33	N	445680	500	80 억	2261408	N	N	0	N	N
64	20241219	101259	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18980	-770	5	-3.90	840780180	44149	37.51	19080	19300	18900	25650	13830	19750	19044.15	14.05	0	-7060	20883	20316	19783	19216	18683	20050	18950	80	5900	500	13820	10	1	16096738	3055	-27.08	5.76	12	0.27	-701.00	3296.00	34459	20240503	-44.92	14854	20240206	27.78	34459	-44.92	20240503	14854	27.78	20240206	68900	-72.45	20240503	17100	10.99	20241209	1.33	N	445680	500	80 억	2261408	N	N	0	N	N
65	20241219	091310	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18980	-770	5	-3.90	390371330	20466	17.39	19080	19300	18980	25650	13830	19750	19074.14	14.05	0	-4520	20883	20316	19783	19216	18683	20050	18950	80	5900	500	13820	10	1	16096738	3055	-27.08	5.76	12	0.13	-701.00	3296.00	34459	20240503	-44.92	14854	20240206	27.78	34459	-44.92	20240503	14854	27.78	20240206	68900	-72.45	20240503	17100	10.99	20241209	1.33	N	445680	500	80 억	2261408	N	N	0	N	N
66	20241218	161303	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19750	-500	5	-2.47	2316848680	117499	89.75	19950	20350	19250	26300	14200	20250	19718.01	14.13	0	-12851	21550	20900	20200	19550	18850	21225	19875	80	6050	500	14170	10	1	16096738	3179	-28.17	5.99	12	0.73	-701.00	3296.00	34459	20240503	-42.69	14854	20240206	32.96	34459	-42.69	20240503	14854	32.96	20240206	68900	-71.34	20240503	17100	15.50	20241209	1.35	N	445680	500	80 억	2274177	N	N	672	N	N
67	20241218	151307	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19800	-450	5	-2.22	2223663080	112782	86.15	19950	20350	19250	26300	14200	20250	19716.47	14.13	0	-11859	21550	20900	20200	19550	18850	21225	19875	80	6050	500	14170	10	1	16096738	3187	-28.25	6.01	12	0.70	-701.00	3296.00	34459	20240503	-42.54	14854	20240206	33.30	34459	-42.54	20240503	14854	33.30	20240206	68900	-71.26	20240503	17100	15.79	20241209	1.35	N	445680	500	80 억	2274177	N	N	672	N	N
68	20241218	141257	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19870	-380	5	-1.88	1741408070	88741	67.79	19950	20200	19250	26300	14200	20250	19623.49	14.13	0	-10526	21550	20900	20200	19550	18850	21225	19875	80	6050	500	14170	10	1	16096738	3198	-28.35	6.03	12	0.55	-701.00	3296.00	34459	20240503	-42.34	14854	20240206	33.77	34459	-42.34	20240503	14854	33.77	20240206	68900	-71.16	20240503	17100	16.20	20241209	1.35	N	445680	500	80 억	2274177	N	N	672	N	N
69	20241218	131306	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19430	-820	5	-4.05	1540212280	78520	59.98	19950	20200	19250	26300	14200	20250	19615.54	14.13	0	-11903	21550	20900	20200	19550	18850	21225	19875	80	6050	500	14170	10	1	16096738	3128	-27.72	5.90	12	0.49	-701.00	3296.00	34459	20240503	-43.61	14854	20240206	30.81	34459	-43.61	20240503	14854	30.81	20240206	68900	-71.80	20240503	17100	13.63	20241209	1.35	N	445680	500	80 억	2274177	N	N	672	N	N
70	20241218	121258	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19440	-810	5	-4.00	1363311750	69438	53.04	19950	20200	19250	26300	14200	20250	19633.51	14.13	0	-7300	21550	20900	20200	19550	18850	21225	19875	80	6050	500	14170	10	1	16096738	3129	-27.73	5.90	12	0.43	-701.00	3296.00	34459	20240503	-43.59	14854	20240206	30.87	34459	-43.59	20240503	14854	30.87	20240206	68900	-71.79	20240503	17100	13.68	20241209	1.35	N	445680	500	80 억	2274177	N	N	672	N	N
71	20241218	111258	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19360	-890	5	-4.40	1306297900	66502	50.80	19950	20200	19250	26300	14200	20250	19642.99	14.13	0	-5215	21550	20900	20200	19550	18850	21225	19875	80	6050	500	14170	10	1	16096738	3116	-27.62	5.87	12	0.41	-701.00	3296.00	34459	20240503	-43.82	14854	20240206	30.34	34459	-43.82	20240503	14854	30.34	20240206	68900	-71.90	20240503	17100	13.22	20241209	1.35	N	445680	500	80 억	2274177	N	N	672	N	N
72	20241218	101306	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19560	-690	5	-3.41	985976000	50045	38.23	19950	20200	19250	26300	14200	20250	19701.79	14.13	0	-6171	21550	20900	20200	19550	18850	21225	19875	80	6050	500	14170	10	1	16096738	3149	-27.90	5.93	12	0.31	-701.00	3296.00	34459	20240503	-43.24	14854	20240206	31.68	34459	-43.24	20240503	14854	31.68	20240206	68900	-71.61	20240503	17100	14.39	20241209	1.35	N	445680	500	80 억	2274177	N	N	672	N	N
73	20241218	091310	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19790	-460	5	-2.27	292836710	14727	11.25	19950	20200	19780	26300	14200	20250	19884.34	14.13	0	-3096	21550	20900	20200	19550	18850	21225	19875	80	6050	500	14170	10	1	16096738	3186	-28.23	6.00	12	0.09	-701.00	3296.00	34459	20240503	-42.57	14854	20240206	33.23	34459	-42.57	20240503	14854	33.23	20240206	68900	-71.28	20240503	17100	15.73	20241209	1.35	N	445680	500	80 억	2274177	N	N	672	N	N
74	20241217	161301	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20250	150	2	0.75	2669280050	130615	139.56	20100	20850	19500	26100	14100	20100	20436.37	14.11	0	1146	20686	20392	20056	19762	19426	20225	19595	80	6000	500	14070	50	1	16096738	3260	-28.89	6.14	12	0.81	-701.00	3296.00	34459	20240503	-41.23	14854	20240206	36.33	34459	-41.23	20240503	14854	36.33	20240206	68900	-70.61	20240503	17100	18.42	20241209	1.35	N	445680	500	80 억	2271170	N	N	672	N	N
75	20241217	151305	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20150	50	2	0.25	2598670400	127125	135.83	20100	20850	19500	26100	14100	20100	20441.85	14.11	0	2499	20686	20392	20056	19762	19426	20225	19595	80	6000	500	14070	50	1	16096738	3243	-28.74	6.11	12	0.79	-701.00	3296.00	34459	20240503	-41.52	14854	20240206	35.65	34459	-41.52	20240503	14854	35.65	20240206	68900	-70.75	20240503	17100	17.84	20241209	1.35	N	445680	500	80 억	2271170	N	N	430	N	N
76	20241217	141256	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20300	200	2	1.00	2257210350	110176	117.72	20100	20850	19500	26100	14100	20100	20487.32	14.11	0	-316	20686	20392	20056	19762	19426	20225	19595	80	6000	500	14070	50	1	16096738	3268	-28.96	6.16	12	0.68	-701.00	3296.00	34459	20240503	-41.09	14854	20240206	36.66	34459	-41.09	20240503	14854	36.66	20240206	68900	-70.54	20240503	17100	18.71	20241209	1.35	N	445680	500	80 억	2271170	N	N	430	N	N
77	20241217	131248	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20200	100	2	0.50	1950559800	95263	101.79	20100	20850	19500	26100	14100	20100	20475.53	14.11	0	1483	20686	20392	20056	19762	19426	20225	19595	80	6000	500	14070	50	1	16096738	3252	-28.82	6.13	12	0.59	-701.00	3296.00	34459	20240503	-41.38	14854	20240206	35.99	34459	-41.38	20240503	14854	35.99	20240206	68900	-70.68	20240503	17100	18.13	20241209	1.35	N	445680	500	80 억	2271170	N	N	430	N	N
78	20241217	121215	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20300	200	2	1.00	1853196200	90454	96.65	20100	20850	19500	26100	14100	20100	20487.72	14.11	0	854	20686	20392	20056	19762	19426	20225	19595	80	6000	500	14070	50	1	16096738	3268	-28.96	6.16	12	0.56	-701.00	3296.00	34459	20240503	-41.09	14854	20240206	36.66	34459	-41.09	20240503	14854	36.66	20240206	68900	-70.54	20240503	17100	18.71	20241209	1.35	N	445680	500	80 억	2271170	N	N	430	N	N
79	20241217	111240	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20650	550	2	2.74	1650911700	80558	86.08	20100	20850	19500	26100	14100	20100	20493.46	14.11	0	2112	20686	20392	20056	19762	19426	20225	19595	80	6000	500	14070	50	1	16096738	3324	-29.46	6.27	12	0.50	-701.00	3296.00	34459	20240503	-40.07	14854	20240206	39.02	34459	-40.07	20240503	14854	39.02	20240206	68900	-70.03	20240503	17100	20.76	20241209	1.35	N	445680	500	80 억	2271170	N	N	430	N	N
80	20241217	101246	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20300	200	2	1.00	1322469100	64484	68.90	20100	20850	19500	26100	14100	20100	20508.49	14.11	0	-2129	20686	20392	20056	19762	19426	20225	19595	80	6000	500	14070	50	1	16096738	3268	-28.96	6.16	12	0.40	-701.00	3296.00	34459	20240503	-41.09	14854	20240206	36.66	34459	-41.09	20240503	14854	36.66	20240206	68900	-70.54	20240503	17100	18.71	20241209	1.35	N	445680	500	80 억	2271170	N	N	430	N	N
81	20241217	091303	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20300	200	2	1.00	154643900	7729	8.26	20100	20300	19500	26100	14100	20100	20008.26	14.11	0	799	20686	20392	20056	19762	19426	20225	19595	80	6000	500	14070	50	1	16096738	3268	-28.96	6.16	12	0.05	-701.00	3296.00	34459	20240503	-41.09	14854	20240206	36.66	34459	-41.09	20240503	14854	36.66	20240206	68900	-70.54	20240503	17100	18.71	20241209	1.35	N	445680	500	80 억	2271170	N	N	430	N	N
82	20241216	161253	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20100	50	2	0.25	1831623250	91670	67.46	20200	20350	19720	26050	14050	20050	19980.60	14.14	0	-6053	21050	20550	19700	19200	18350	20800	19450	80	6000	500	14030	50	1	16096738	3235	-28.67	6.10	12	0.57	-701.00	3296.00	34459	20240503	-41.67	14854	20240206	35.32	34459	-41.67	20240503	14854	35.32	20240206	68900	-70.83	20240503	17100	17.54	20241209	1.38	N	445680	500	80 억	2275469	N	N	430	N	N
83	20241216	151303	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20050	0	3	0.00	1804265200	90307	66.46	20200	20350	19720	26050	14050	20050	19979.24	14.14	0	-6182	21050	20550	19700	19200	18350	20800	19450	80	6000	500	14030	50	1	16096738	3227	-28.60	6.08	12	0.56	-701.00	3296.00	34459	20240503	-41.81	14854	20240206	34.98	34459	-41.81	20240503	14854	34.98	20240206	68900	-70.90	20240503	17100	17.25	20241209	1.38	N	445680	500	80 억	2275469	N	N	463	N	N
84	20241216	141301	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19970	-80	5	-0.40	1600272400	80174	59.00	20200	20300	19720	26050	14050	20050	19959.99	14.14	0	-7317	21050	20550	19700	19200	18350	20800	19450	80	6000	500	14030	10	1	16096738	3215	-28.49	6.06	12	0.50	-701.00	3296.00	34459	20240503	-42.05	14854	20240206	34.44	34459	-42.05	20240503	14854	34.44	20240206	68900	-71.02	20240503	17100	16.78	20241209	1.38	N	445680	500	80 억	2275469	N	N	463	N	N
85	20241216	131303	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20100	50	2	0.25	1412664190	70827	52.12	20200	20300	19720	26050	14050	20050	19945.28	14.14	0	-9411	21050	20550	19700	19200	18350	20800	19450	80	6000	500	14030	50	1	16096738	3235	-28.67	6.10	12	0.44	-701.00	3296.00	34459	20240503	-41.67	14854	20240206	35.32	34459	-41.67	20240503	14854	35.32	20240206	68900	-70.83	20240503	17100	17.54	20241209	1.38	N	445680	500	80 억	2275469	N	N	463	N	N
86	20241216	121301	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20150	100	2	0.50	1272217090	63861	47.00	20200	20300	19720	26050	14050	20050	19921.66	14.14	0	-7471	21050	20550	19700	19200	18350	20800	19450	80	6000	500	14030	50	1	16096738	3243	-28.74	6.11	12	0.40	-701.00	3296.00	34459	20240503	-41.52	14854	20240206	35.65	34459	-41.52	20240503	14854	35.65	20240206	68900	-70.75	20240503	17100	17.84	20241209	1.38	N	445680	500	80 억	2275469	N	N	463	N	N
87	20241216	111300	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19810	-240	5	-1.20	1073853490	53948	39.70	20200	20250	19720	26050	14050	20050	19905.34	14.14	0	-7288	21050	20550	19700	19200	18350	20800	19450	80	6000	500	14030	10	1	16096738	3189	-28.26	6.01	12	0.34	-701.00	3296.00	34459	20240503	-42.51	14854	20240206	33.36	34459	-42.51	20240503	14854	33.36	20240206	68900	-71.25	20240503	17100	15.85	20241209	1.38	N	445680	500	80 억	2275469	N	N	463	N	N
88	20241216	101301	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19890	-160	5	-0.80	762098940	38209	28.12	20200	20250	19800	26050	14050	20050	19945.53	14.14	0	-7755	21050	20550	19700	19200	18350	20800	19450	80	6000	500	14030	10	1	16096738	3202	-28.37	6.03	12	0.24	-701.00	3296.00	34459	20240503	-42.28	14854	20240206	33.90	34459	-42.28	20240503	14854	33.90	20240206	68900	-71.13	20240503	17100	16.32	20241209	1.38	N	445680	500	80 억	2275469	N	N	463	N	N
89	20241216	091302	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19990	-60	5	-0.30	351004820	17532	12.90	20200	20250	19950	26050	14050	20050	20020.81	14.14	0	-1560	21050	20550	19700	19200	18350	20800	19450	80	6000	500	14030	10	1	16096738	3218	-28.52	6.06	12	0.11	-701.00	3296.00	34459	20240503	-41.99	14854	20240206	34.58	34459	-41.99	20240503	14854	34.58	20240206	68900	-70.99	20240503	17100	16.90	20241209	1.38	N	445680	500	80 억	2275469	N	N	463	N	N
90	20241213	161253	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20050	860	2	4.48	2665861440	135503	106.37	19190	20200	18850	24900	13440	19190	19673.39	14.00	0	21725	20083	19636	19153	18706	18223	19860	18930	80	5710	500	13430	50	1	16096738	3227	-28.60	6.08	12	0.84	-701.00	3296.00	34459	20240503	-41.81	14854	20240206	34.98	34459	-41.81	20240503	14854	34.98	20240206	68900	-70.90	20240503	17100	17.25	20241209	1.37	N	445680	500	80 억	2253457	N	N	463	N	N
91	20241213	151258	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20000	810	2	4.22	2597858770	132110	103.70	19190	20200	18850	24900	13440	19190	19664.36	14.00	0	19822	20083	19636	19153	18706	18223	19860	18930	80	5710	500	13430	50	1	16096738	3219	-28.53	6.07	12	0.82	-701.00	3296.00	34459	20240503	-41.96	14854	20240206	34.64	34459	-41.96	20240503	14854	34.64	20240206	68900	-70.97	20240503	17100	16.96	20241209	1.37	N	445680	500	80 억	2253457	N	N	25	N	N
92	20241213	141257	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19900	710	2	3.70	1841007480	94273	74.00	19190	19950	18850	24900	13440	19190	19528.47	14.00	0	8353	20083	19636	19153	18706	18223	19860	18930	80	5710	500	13430	10	1	16096738	3203	-28.39	6.04	12	0.59	-701.00	3296.00	34459	20240503	-42.25	14854	20240206	33.97	34459	-42.25	20240503	14854	33.97	20240206	68900	-71.12	20240503	17100	16.37	20241209	1.37	N	445680	500	80 억	2253457	N	N	25	N	N
93	20241213	131259	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19820	630	2	3.28	1276546730	65870	51.71	19190	19820	18850	24900	13440	19190	19379.79	14.00	0	4552	20083	19636	19153	18706	18223	19860	18930	80	5710	500	13430	10	1	16096738	3190	-28.27	6.01	12	0.41	-701.00	3296.00	34459	20240503	-42.48	14854	20240206	33.43	34459	-42.48	20240503	14854	33.43	20240206	68900	-71.23	20240503	17100	15.91	20241209	1.37	N	445680	500	80 억	2253457	N	N	25	N	N
94	20241213	121258	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19410	220	2	1.15	848933000	44156	34.66	19190	19490	18850	24900	13440	19190	19225.77	14.00	0	1129	20083	19636	19153	18706	18223	19860	18930	80	5710	500	13430	10	1	16096738	3124	-27.69	5.89	12	0.27	-701.00	3296.00	34459	20240503	-43.67	14854	20240206	30.67	34459	-43.67	20240503	14854	30.67	20240206	68900	-71.83	20240503	17100	13.51	20241209	1.37	N	445680	500	80 억	2253457	N	N	25	N	N
95	20241213	111256	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19190	0	3	0.00	612588090	31945	25.08	19190	19370	18850	24900	13440	19190	19176.34	14.00	0	-3020	20083	19636	19153	18706	18223	19860	18930	80	5710	500	13430	10	1	16096738	3089	-27.38	5.82	12	0.20	-701.00	3296.00	34459	20240503	-44.31	14854	20240206	29.19	34459	-44.31	20240503	14854	29.19	20240206	68900	-72.15	20240503	17100	12.22	20241209	1.37	N	445680	500	80 억	2253457	N	N	25	N	N
96	20241213	101249	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19140	-50	5	-0.26	508309660	26501	20.80	19190	19370	18850	24900	13440	19190	19180.77	14.00	0	-3274	20083	19636	19153	18706	18223	19860	18930	80	5710	500	13430	10	1	16096738	3081	-27.30	5.81	12	0.16	-701.00	3296.00	34459	20240503	-44.46	14854	20240206	28.85	34459	-44.46	20240503	14854	28.85	20240206	68900	-72.22	20240503	17100	11.93	20241209	1.37	N	445680	500	80 억	2253457	N	N	25	N	N
97	20241213	091250	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19050	-140	5	-0.73	111411730	5843	4.59	19190	19250	18850	24900	13440	19190	19067.56	14.00	0	-16	20083	19636	19153	18706	18223	19860	18930	80	5710	500	13430	10	1	16096738	3066	-27.18	5.78	12	0.04	-701.00	3296.00	34459	20240503	-44.72	14854	20240206	28.25	34459	-44.72	20240503	14854	28.25	20240206	68900	-72.35	20240503	17100	11.40	20241209	1.37	N	445680	500	80 억	2253457	N	N	25	N	N
98	20241212	161255	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19190	770	2	4.18	2435876320	127088	151.78	18900	19600	18670	23900	12900	18420	19166.85	13.91	0	9455	18940	18680	18440	18180	17940	18810	18310	80	5480	500	12890	10	1	16096738	3089	-27.38	5.82	12	0.79	-701.00	3296.00	34459	20240503	-44.31	14854	20240206	29.19	34459	-44.31	20240503	14854	29.19	20240206	68900	-72.15	20240503	17100	12.22	20241209	1.39	N	445680	500	80 억	2239526	N	N	25	N	N
99	20241212	151249	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19150	730	2	3.96	2379730290	124160	148.28	18900	19600	18670	23900	12900	18420	19166.64	13.91	0	8412	18940	18680	18440	18180	17940	18810	18310	80	5480	500	12890	10	1	16096738	3083	-27.32	5.81	12	0.77	-701.00	3296.00	34459	20240503	-44.43	14854	20240206	28.92	34459	-44.43	20240503	14854	28.92	20240206	68900	-72.21	20240503	17100	11.99	20241209	1.39	N	445680	500	80 억	2239526	N	N	81	N	N
100	20241212	141247	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18930	510	2	2.77	2156210080	112411	134.25	18900	19600	18670	23900	12900	18420	19181.49	13.91	0	8020	18940	18680	18440	18180	17940	18810	18310	80	5480	500	12890	10	1	16096738	3047	-27.00	5.74	12	0.70	-701.00	3296.00	34459	20240503	-45.07	14854	20240206	27.44	34459	-45.07	20240503	14854	27.44	20240206	68900	-72.53	20240503	17100	10.70	20241209	1.39	N	445680	500	80 억	2239526	N	N	81	N	N
101	20241212	131235	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18940	520	2	2.82	2089356840	108889	130.05	18900	19600	18670	23900	12900	18420	19187.95	13.91	0	7657	18940	18680	18440	18180	17940	18810	18310	80	5480	500	12890	10	1	16096738	3049	-27.02	5.75	12	0.68	-701.00	3296.00	34459	20240503	-45.04	14854	20240206	27.51	34459	-45.04	20240503	14854	27.51	20240206	68900	-72.51	20240503	17100	10.76	20241209	1.39	N	445680	500	80 억	2239526	N	N	81	N	N
102	20241212	121229	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18750	330	2	1.79	1919856600	99921	119.34	18900	19600	18700	23900	12900	18420	19213.74	13.91	0	6630	18940	18680	18440	18180	17940	18810	18310	80	5480	500	12890	10	1	16096738	3018	-26.75	5.69	12	0.62	-701.00	3296.00	34459	20240503	-45.59	14854	20240206	26.23	34459	-45.59	20240503	14854	26.23	20240206	68900	-72.79	20240503	17100	9.65	20241209	1.39	N	445680	500	80 억	2239526	N	N	81	N	N
103	20241212	111239	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19000	580	2	3.15	1669903120	86683	103.53	18900	19600	18730	23900	12900	18420	19264.48	13.91	0	8612	18940	18680	18440	18180	17940	18810	18310	80	5480	500	12890	10	1	16096738	3058	-27.10	5.76	12	0.54	-701.00	3296.00	34459	20240503	-44.86	14854	20240206	27.91	34459	-44.86	20240503	14854	27.91	20240206	68900	-72.42	20240503	17100	11.11	20241209	1.39	N	445680	500	80 억	2239526	N	N	81	N	N
104	20241212	101239	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19100	680	2	3.69	1481378460	76775	91.69	18900	19600	18730	23900	12900	18420	19295.06	13.91	0	8049	18940	18680	18440	18180	17940	18810	18310	80	5480	500	12890	10	1	16096738	3074	-27.25	5.79	12	0.48	-701.00	3296.00	34459	20240503	-44.57	14854	20240206	28.58	34459	-44.57	20240503	14854	28.58	20240206	68900	-72.28	20240503	17100	11.70	20241209	1.39	N	445680	500	80 억	2239526	N	N	81	N	N
105	20241212	091248	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19160	740	2	4.02	677945320	35182	42.02	18900	19480	18730	23900	12900	18420	19269.66	13.91	0	6078	18940	18680	18440	18180	17940	18810	18310	80	5480	500	12890	10	1	16096738	3084	-27.33	5.81	12	0.22	-701.00	3296.00	34459	20240503	-44.40	14854	20240206	28.99	34459	-44.40	20240503	14854	28.99	20240206	68900	-72.19	20240503	17100	12.05	20241209	1.39	N	445680	500	80 억	2239526	N	N	81	N	N
106	20241211	161241	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18420	120	2	0.66	1488323560	80824	70.54	18300	18700	18200	23750	12810	18300	18414.37	13.92	0	-1042	19300	18800	17980	17480	16660	19050	17730	80	5450	500	12810	10	1	16096738	2965	-26.28	5.59	12	0.50	-701.00	3296.00	34459	20240503	-46.55	14854	20240206	24.01	34459	-46.55	20240503	14854	24.01	20240206	68900	-73.27	20240503	17100	7.72	20241209	1.40	N	445680	500	80 억	2240447	N	N	81	N	N
107	20241211	151151	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18340	40	2	0.22	1422755840	77255	67.43	18300	18700	18200	23750	12810	18300	18416.36	13.92	0	-867	19300	18800	17980	17480	16660	19050	17730	80	5450	500	12810	10	1	16096738	2952	-26.16	5.56	12	0.48	-701.00	3296.00	34459	20240503	-46.78	14854	20240206	23.47	34459	-46.78	20240503	14854	23.47	20240206	68900	-73.38	20240503	17100	7.25	20241209	1.40	N	445680	500	80 억	2240447	N	N	130	N	N
108	20241211	141251	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18360	60	2	0.33	1352636600	73436	64.09	18300	18700	18200	23750	12810	18300	18419.26	13.92	0	-2049	19300	18800	17980	17480	16660	19050	17730	80	5450	500	12810	10	1	16096738	2955	-26.19	5.57	12	0.46	-701.00	3296.00	34459	20240503	-46.72	14854	20240206	23.60	34459	-46.72	20240503	14854	23.60	20240206	68900	-73.35	20240503	17100	7.37	20241209	1.40	N	445680	500	80 억	2240447	N	N	130	N	N
109	20241211	131252	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18330	30	2	0.16	1217288780	66057	57.65	18300	18700	18200	23750	12810	18300	18427.85	13.92	0	-409	19300	18800	17980	17480	16660	19050	17730	80	5450	500	12810	10	1	16096738	2951	-26.15	5.56	12	0.41	-701.00	3296.00	34459	20240503	-46.81	14854	20240206	23.40	34459	-46.81	20240503	14854	23.40	20240206	68900	-73.40	20240503	17100	7.19	20241209	1.40	N	445680	500	80 억	2240447	N	N	130	N	N
110	20241211	121253	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18280	-20	5	-0.11	1143024360	62007	54.12	18300	18700	18200	23750	12810	18300	18433.80	13.92	0	-1128	19300	18800	17980	17480	16660	19050	17730	80	5450	500	12810	10	1	16096738	2942	-26.08	5.55	12	0.39	-701.00	3296.00	34459	20240503	-46.95	14854	20240206	23.06	34459	-46.95	20240503	14854	23.06	20240206	68900	-73.47	20240503	17100	6.90	20241209	1.40	N	445680	500	80 억	2240447	N	N	130	N	N
111	20241211	111249	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18320	20	2	0.11	1003184210	54360	47.44	18300	18700	18200	23750	12810	18300	18454.46	13.92	0	692	19300	18800	17980	17480	16660	19050	17730	80	5450	500	12810	10	1	16096738	2949	-26.13	5.56	12	0.34	-701.00	3296.00	34459	20240503	-46.84	14854	20240206	23.33	34459	-46.84	20240503	14854	23.33	20240206	68900	-73.41	20240503	17100	7.13	20241209	1.40	N	445680	500	80 억	2240447	N	N	130	N	N
112	20241211	101249	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18360	60	2	0.33	756084420	40917	35.71	18300	18700	18200	23750	12810	18300	18478.49	13.92	0	-516	19300	18800	17980	17480	16660	19050	17730	80	5450	500	12810	10	1	16096738	2955	-26.19	5.57	12	0.25	-701.00	3296.00	34459	20240503	-46.72	14854	20240206	23.60	34459	-46.72	20240503	14854	23.60	20240206	68900	-73.35	20240503	17100	7.37	20241209	1.40	N	445680	500	80 억	2240447	N	N	130	N	N
113	20241211	091255	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18680	380	2	2.08	124391620	6770	5.91	18300	18680	18200	23750	12810	18300	18373.95	13.92	0	3057	19300	18800	17980	17480	16660	19050	17730	80	5450	500	12810	10	1	16096738	3007	-26.65	5.67	12	0.04	-701.00	3296.00	34459	20240503	-45.79	14854	20240206	25.76	34459	-45.79	20240503	14854	25.76	20240206	68900	-72.89	20240503	17100	9.24	20241209	1.40	N	445680	500	80 억	2240447	N	N	130	N	N
114	20241210	161238	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18300	1160	2	6.77	2073611120	114400	49.74	17160	18480	17160	22250	12000	17140	18126.17	13.68	0	37665	18846	17992	17546	16692	16246	17770	16470	80	5110	500	11990	10	1	16096738	2946	-26.11	5.55	12	0.71	-701.00	3296.00	34459	20240503	-46.89	14854	20240206	23.20	34459	-46.89	20240503	14854	23.20	20240206	68900	-73.44	20240503	17100	7.02	20241209	1.39	N	445680	500	80 억	2202717	N	N	130	N	N
115	20241210	151241	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18370	1230	2	7.18	1882231180	103969	45.20	17160	18450	17160	22250	12000	17140	18104.01	13.68	0	32821	18846	17992	17546	16692	16246	17770	16470	80	5110	500	11990	10	1	16096738	2957	-26.21	5.57	12	0.65	-701.00	3296.00	34459	20240503	-46.69	14854	20240206	23.67	34459	-46.69	20240503	14854	23.67	20240206	68900	-73.34	20240503	17100	7.43	20241209	1.39	N	445680	500	80 억	2202717	N	N	112	N	N
116	20241210	141240	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18330	1190	2	6.94	1659574190	91860	39.94	17160	18400	17160	22250	12000	17140	18066.60	13.68	0	30696	18846	17992	17546	16692	16246	17770	16470	80	5110	500	11990	10	1	16096738	2951	-26.15	5.56	12	0.57	-701.00	3296.00	34459	20240503	-46.81	14854	20240206	23.40	34459	-46.81	20240503	14854	23.40	20240206	68900	-73.40	20240503	17100	7.19	20241209	1.39	N	445680	500	80 억	2202717	N	N	112	N	N
117	20241210	131242	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18260	1120	2	6.53	1512339420	83824	36.44	17160	18390	17160	22250	12000	17140	18042.12	13.68	0	26920	18846	17992	17546	16692	16246	17770	16470	80	5110	500	11990	10	1	16096738	2939	-26.05	5.54	12	0.52	-701.00	3296.00	34459	20240503	-47.01	14854	20240206	22.93	34459	-47.01	20240503	14854	22.93	20240206	68900	-73.50	20240503	17100	6.78	20241209	1.39	N	445680	500	80 억	2202717	N	N	112	N	N
118	20241210	121239	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18150	1010	2	5.89	1306774750	72567	31.55	17160	18350	17160	22250	12000	17140	18008.15	13.68	0	20034	18846	17992	17546	16692	16246	17770	16470	80	5110	500	11990	10	1	16096738	2922	-25.89	5.51	12	0.45	-701.00	3296.00	34459	20240503	-47.33	14854	20240206	22.19	34459	-47.33	20240503	14854	22.19	20240206	68900	-73.66	20240503	17100	6.14	20241209	1.39	N	445680	500	80 억	2202717	N	N	112	N	N
119	20241210	111239	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18050	910	2	5.31	1141970880	63485	27.60	17160	18350	17160	22250	12000	17140	17988.39	13.68	0	18137	18846	17992	17546	16692	16246	17770	16470	80	5110	500	11990	10	1	16096738	2905	-25.75	5.48	12	0.39	-701.00	3296.00	34459	20240503	-47.62	14854	20240206	21.52	34459	-47.62	20240503	14854	21.52	20240206	68900	-73.80	20240503	17100	5.56	20241209	1.39	N	445680	500	80 억	2202717	N	N	112	N	N
120	20241210	101241	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18140	1000	2	5.83	883580850	49239	21.41	17160	18350	17160	22250	12000	17140	17945.16	13.68	0	17087	18846	17992	17546	16692	16246	17770	16470	80	5110	500	11990	10	1	16096738	2920	-25.88	5.50	12	0.31	-701.00	3296.00	34459	20240503	-47.36	14854	20240206	22.12	34459	-47.36	20240503	14854	22.12	20240206	68900	-73.67	20240503	17100	6.08	20241209	1.39	N	445680	500	80 억	2202717	N	N	112	N	N
121	20241210	091248	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18060	920	2	5.37	450888840	25305	11.00	17160	18350	17160	22250	12000	17140	17818.87	13.68	0	9977	18846	17992	17546	16692	16246	17770	16470	80	5110	500	11990	10	1	16096738	2907	-25.76	5.48	12	0.16	-701.00	3296.00	34459	20240503	-47.59	14854	20240206	21.58	34459	-47.59	20240503	14854	21.58	20240206	68900	-73.79	20240503	17100	5.61	20241209	1.39	N	445680	500	80 억	2202717	N	N	112	N	N
122	20241209	161236	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	17140	-1450	5	-7.80	3997730160	228356	80.23	18200	18400	17100	24150	13020	18590	17507.45	13.97	0	-47188	20436	19512	18676	17752	16916	19095	17335	80	5560	500	13010	10	1	16096738	2759	-24.45	5.20	12	1.42	-701.00	3296.00	34459	20240503	-50.26	14854	20240206	15.39	34459	-50.26	20240503	14854	15.39	20240206	68900	-75.12	20240503	17100	0.23	20241209	1.37	N	445680	500	80 억	2249171	N	N	112	N	N
123	20241209	151238	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	17250	-1340	5	-7.21	3803675930	217046	76.26	18200	18400	17240	24150	13020	18590	17524.75	13.97	0	-46184	20436	19512	18676	17752	16916	19095	17335	80	5560	500	13010	10	1	16096738	2777	-24.61	5.23	12	1.35	-701.00	3296.00	34459	20240503	-49.94	14854	20240206	16.13	34459	-49.94	20240503	14854	16.13	20240206	68900	-74.96	20240503	17240	0.06	20241209	1.37	N	445680	500	80 억	2249171	N	N	72	N	N
124	20241209	141236	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	17480	-1110	5	-5.97	3167982440	180380	63.37	18200	18400	17350	24150	13020	18590	17562.83	13.97	0	-41611	20436	19512	18676	17752	16916	19095	17335	80	5560	500	13010	10	1	16096738	2814	-24.94	5.30	12	1.12	-701.00	3296.00	34459	20240503	-49.27	14854	20240206	17.68	34459	-49.27	20240503	14854	17.68	20240206	68900	-74.63	20240503	17350	0.75	20241209	1.37	N	445680	500	80 억	2249171	N	N	72	N	N
125	20241209	131241	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	17420	-1170	5	-6.29	2879107940	163843	57.56	18200	18400	17350	24150	13020	18590	17572.36	13.97	0	-42718	20436	19512	18676	17752	16916	19095	17335	80	5560	500	13010	10	1	16096738	2804	-24.85	5.29	12	1.02	-701.00	3296.00	34459	20240503	-49.45	14854	20240206	17.27	34459	-49.45	20240503	14854	17.27	20240206	68900	-74.72	20240503	17350	0.40	20241209	1.37	N	445680	500	80 억	2249171	N	N	72	N	N
126	20241209	121237	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	17560	-1030	5	-5.54	2500855000	142214	49.96	18200	18400	17350	24150	13020	18590	17585.15	13.97	0	-34318	20436	19512	18676	17752	16916	19095	17335	80	5560	500	13010	10	1	16096738	2827	-25.05	5.33	12	0.88	-701.00	3296.00	34459	20240503	-49.04	14854	20240206	18.22	34459	-49.04	20240503	14854	18.22	20240206	68900	-74.51	20240503	17350	1.21	20241209	1.37	N	445680	500	80 억	2249171	N	N	72	N	N
127	20241209	111237	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	17450	-1140	5	-6.13	2085484760	118378	41.59	18200	18400	17410	24150	13020	18590	17617.17	13.97	0	-32406	20436	19512	18676	17752	16916	19095	17335	80	5560	500	13010	10	1	16096738	2809	-24.89	5.29	12	0.74	-701.00	3296.00	34459	20240503	-49.36	14854	20240206	17.48	34459	-49.36	20240503	14854	17.48	20240206	68900	-74.67	20240503	17360	0.52	20241122	1.37	N	445680	500	80 억	2249171	N	N	72	N	N
128	20241209	101234	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	17770	-820	5	-4.41	1179434050	66724	23.44	18200	18400	17410	24150	13020	18590	17676.31	13.97	0	-12517	20436	19512	18676	17752	16916	19095	17335	80	5560	500	13010	10	1	16096738	2860	-25.35	5.39	12	0.41	-701.00	3296.00	34459	20240503	-48.43	14854	20240206	19.63	34459	-48.43	20240503	14854	19.63	20240206	68900	-74.21	20240503	17360	2.36	20241122	1.37	N	445680	500	80 억	2249171	N	N	72	N	N
129	20241209	091228	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	17850	-740	5	-3.98	497856620	28060	9.86	18200	18400	17410	24150	13020	18590	17742.57	13.97	0	3521	20436	19512	18676	17752	16916	19095	17335	80	5560	500	13010	10	1	16096738	2873	-25.46	5.42	12	0.17	-701.00	3296.00	34459	20240503	-48.20	14854	20240206	20.17	34459	-48.20	20240503	14854	20.17	20240206	68900	-74.09	20240503	17360	2.82	20241122	1.37	N	445680	500	80 억	2249171	N	N	72	N	N
130	20241206	161226	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18590	-1120	5	-5.68	5216799160	283072	53.76	19410	19600	17840	25600	13800	19710	18428.58	14.47	0	-80168	22183	20946	19413	18176	16643	21565	18795	80	5890	500	13790	10	1	16096738	2992	-26.52	5.64	12	1.76	-701.00	3296.00	34459	20240503	-46.05	14854	20240206	25.15	34459	-46.05	20240503	14854	25.15	20240206	68900	-73.02	20240503	17360	7.09	20241122	1.38	N	445680	500	80 억	2328544	N	N	72	N	N
131	20241206	151231	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18500	-1210	5	-6.14	5096377130	276563	52.53	19410	19600	17840	25600	13800	19710	18427.08	14.47	0	-79120	22183	20946	19413	18176	16643	21565	18795	80	5890	500	13790	10	1	16096738	2978	-26.39	5.61	12	1.72	-701.00	3296.00	34459	20240503	-46.31	14854	20240206	24.55	34459	-46.31	20240503	14854	24.55	20240206	68900	-73.15	20240503	17360	6.57	20241122	1.38	N	445680	500	80 억	2328544	N	N	63	N	N
132	20241206	141228	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18250	-1460	5	-7.41	4570245040	248046	47.11	19410	19600	17840	25600	13800	19710	18424.47	14.47	0	-71276	22183	20946	19413	18176	16643	21565	18795	80	5890	500	13790	10	1	16096738	2938	-26.03	5.54	12	1.54	-701.00	3296.00	34459	20240503	-47.04	14854	20240206	22.86	34459	-47.04	20240503	14854	22.86	20240206	68900	-73.51	20240503	17360	5.13	20241122	1.38	N	445680	500	80 억	2328544	N	N	63	N	N
133	20241206	131228	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18220	-1490	5	-7.56	4354821120	236256	44.87	19410	19600	17840	25600	13800	19710	18432.10	14.47	0	-67754	22183	20946	19413	18176	16643	21565	18795	80	5890	500	13790	10	1	16096738	2933	-25.99	5.53	12	1.47	-701.00	3296.00	34459	20240503	-47.13	14854	20240206	22.66	34459	-47.13	20240503	14854	22.66	20240206	68900	-73.56	20240503	17360	4.95	20241122	1.38	N	445680	500	80 억	2328544	N	N	63	N	N
134	20241206	121219	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18240	-1470	5	-7.46	4025411090	218145	41.43	19410	19600	17840	25600	13800	19710	18452.34	14.47	0	-62431	22183	20946	19413	18176	16643	21565	18795	80	5890	500	13790	10	1	16096738	2936	-26.02	5.53	12	1.36	-701.00	3296.00	34459	20240503	-47.07	14854	20240206	22.80	34459	-47.07	20240503	14854	22.80	20240206	68900	-73.53	20240503	17360	5.07	20241122	1.38	N	445680	500	80 억	2328544	N	N	63	N	N
135	20241206	111218	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18180	-1530	5	-7.76	3417946490	184917	35.12	19410	19600	17840	25600	13800	19710	18483.02	14.47	0	-55024	22183	20946	19413	18176	16643	21565	18795	80	5890	500	13790	10	1	16096738	2926	-25.93	5.52	12	1.15	-701.00	3296.00	34459	20240503	-47.24	14854	20240206	22.39	34459	-47.24	20240503	14854	22.39	20240206	68900	-73.61	20240503	17360	4.72	20241122	1.38	N	445680	500	80 억	2328544	N	N	63	N	N
136	20241206	101218	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18290	-1420	5	-7.20	2290008330	122527	23.27	19410	19600	18220	25600	13800	19710	18688.99	14.47	0	-40256	22183	20946	19413	18176	16643	21565	18795	80	5890	500	13790	10	1	16096738	2944	-26.09	5.55	12	0.76	-701.00	3296.00	34459	20240503	-46.92	14854	20240206	23.13	34459	-46.92	20240503	14854	23.13	20240206	68900	-73.45	20240503	17360	5.36	20241122	1.38	N	445680	500	80 억	2328544	N	N	63	N	N
137	20241206	091228	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18840	-870	5	-4.41	745201380	39072	7.42	19410	19600	18820	25600	13800	19710	19070.88	14.47	0	-12700	22183	20946	19413	18176	16643	21565	18795	80	5890	500	13790	10	1	16096738	3033	-26.88	5.72	12	0.24	-701.00	3296.00	34459	20240503	-45.33	14854	20240206	26.83	34459	-45.33	20240503	14854	26.83	20240206	68900	-72.66	20240503	17360	8.53	20241122	1.38	N	445680	500	80 억	2328544	N	N	63	N	N
138	20241205	161202	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19710	1430	2	7.82	10273514400	524552	207.20	18190	20650	17880	23750	12800	18280	19585.25	14.10	0	59575	19913	19096	18443	17626	16973	18770	17300	80	5470	500	12790	10	1	16096738	3173	-28.12	5.98	12	3.26	-701.00	3296.00	34459	20240503	-42.80	14854	20240206	32.69	34459	-42.80	20240503	14854	32.69	20240206	68900	-71.39	20240503	17360	13.54	20241122	1.37	N	445680	500	80 억	2270134	N	N	63	N	N
139	20241205	151212	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19680	1400	2	7.66	10039465920	512630	202.49	18190	20650	17880	23750	12800	18280	19584.23	14.10	0	56787	19913	19096	18443	17626	16973	18770	17300	80	5470	500	12790	10	1	16096738	3168	-28.07	5.97	12	3.18	-701.00	3296.00	34459	20240503	-42.89	14854	20240206	32.49	34459	-42.89	20240503	14854	32.49	20240206	68900	-71.44	20240503	17360	13.36	20241122	1.37	N	445680	500	80 억	2270134	N	N	295	N	N
140	20241205	141155	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20200	1920	2	10.50	7866307440	402840	159.13	18190	20650	17880	23750	12800	18280	19527.13	14.10	0	40167	19913	19096	18443	17626	16973	18770	17300	80	5470	500	12790	50	1	16096738	3252	-28.82	6.13	12	2.50	-701.00	3296.00	34459	20240503	-41.38	14854	20240206	35.99	34459	-41.38	20240503	14854	35.99	20240206	68900	-70.68	20240503	17360	16.36	20241122	1.37	N	445680	500	80 억	2270134	N	N	295	N	N
141	20241205	131206	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19300	1020	2	5.58	2911281280	154503	61.03	18190	19750	17880	23750	12800	18280	18842.88	14.10	0	32821	19913	19096	18443	17626	16973	18770	17300	80	5470	500	12790	10	1	16096738	3107	-27.53	5.86	12	0.96	-701.00	3296.00	34459	20240503	-43.99	14854	20240206	29.93	34459	-43.99	20240503	14854	29.93	20240206	68900	-71.99	20240503	17360	11.18	20241122	1.37	N	445680	500	80 억	2270134	N	N	295	N	N
142	20241205	121205	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19250	970	2	5.31	2713516980	144302	57.00	18190	19750	17880	23750	12800	18280	18804.43	14.10	0	31077	19913	19096	18443	17626	16973	18770	17300	80	5470	500	12790	10	1	16096738	3099	-27.46	5.84	12	0.90	-701.00	3296.00	34459	20240503	-44.14	14854	20240206	29.59	34459	-44.14	20240503	14854	29.59	20240206	68900	-72.06	20240503	17360	10.89	20241122	1.37	N	445680	500	80 억	2270134	N	N	295	N	N
143	20241205	111203	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19280	1000	2	5.47	1561150260	84955	33.56	18190	19300	17880	23750	12800	18280	18376.20	14.10	0	10930	19913	19096	18443	17626	16973	18770	17300	80	5470	500	12790	10	1	16096738	3103	-27.50	5.85	12	0.53	-701.00	3296.00	34459	20240503	-44.05	14854	20240206	29.80	34459	-44.05	20240503	14854	29.80	20240206	68900	-72.02	20240503	17360	11.06	20241122	1.37	N	445680	500	80 억	2270134	N	N	295	N	N
144	20241205	101203	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18110	-170	5	-0.93	591352860	32781	12.95	18190	18390	17880	23750	12800	18280	18039.50	14.10	0	-3383	19913	19096	18443	17626	16973	18770	17300	80	5470	500	12790	10	1	16096738	2915	-25.83	5.49	12	0.20	-701.00	3296.00	34459	20240503	-47.44	14854	20240206	21.92	34459	-47.44	20240503	14854	21.92	20240206	68900	-73.72	20240503	17360	4.32	20241122	1.37	N	445680	500	80 억	2270134	N	N	295	N	N
145	20241205	091210	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18010	-270	5	-1.48	207831900	11459	4.53	18190	18390	18000	23750	12800	18280	18137.00	14.10	0	-5168	19913	19096	18443	17626	16973	18770	17300	80	5470	500	12790	10	1	16096738	2899	-25.69	5.46	12	0.07	-701.00	3296.00	34459	20240503	-47.73	14854	20240206	21.25	34459	-47.73	20240503	14854	21.25	20240206	68900	-73.86	20240503	17360	3.74	20241122	1.37	N	445680	500	80 억	2270134	N	N	295	N	N
146	20241204	161142	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18280	-1130	5	-5.82	4604613970	251695	269.12	18990	19260	17790	25200	13590	19410	18294.43	14.36	0	-49124	19756	19582	19236	19062	18716	19670	19150	80	5790	500	13580	10	1	16096738	2942	-26.08	5.55	12	1.56	-701.00	3296.00	34459	20240503	-46.95	14854	20240206	23.06	34459	-46.95	20240503	14854	23.06	20240206	68900	-73.47	20240503	17360	5.30	20241122	1.40	N	445680	500	80 억	2311843	N	N	295	N	N
147	20241204	151145	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18000	-1410	5	-7.26	4450903160	243231	260.07	18990	19260	17790	25200	13590	19410	18299.08	14.36	0	-46945	19756	19582	19236	19062	18716	19670	19150	80	5790	500	13580	10	1	16096738	2897	-25.68	5.46	12	1.51	-701.00	3296.00	34459	20240503	-47.76	14854	20240206	21.18	34459	-47.76	20240503	14854	21.18	20240206	68900	-73.88	20240503	17360	3.69	20241122	1.40	N	445680	500	80 억	2311843	N	N	17	N	N
148	20241204	141147	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18000	-1410	5	-7.26	3081067350	166722	178.27	18990	19260	17980	25200	13590	19410	18480.27	14.36	0	-41620	19756	19582	19236	19062	18716	19670	19150	80	5790	500	13580	10	1	16096738	2897	-25.68	5.46	12	1.04	-701.00	3296.00	34459	20240503	-47.76	14854	20240206	21.18	34459	-47.76	20240503	14854	21.18	20240206	68900	-73.88	20240503	17360	3.69	20241122	1.40	N	445680	500	80 억	2311843	N	N	17	N	N
149	20241204	131140	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18560	-850	5	-4.38	2424753130	130658	139.71	18990	19260	18110	25200	13590	19410	18558.02	14.36	0	-24271	19756	19582	19236	19062	18716	19670	19150	80	5790	500	13580	10	1	16096738	2988	-26.48	5.63	12	0.81	-701.00	3296.00	34459	20240503	-46.14	14854	20240206	24.95	34459	-46.14	20240503	14854	24.95	20240206	68900	-73.06	20240503	17360	6.91	20241122	1.40	N	445680	500	80 억	2311843	N	N	17	N	N
150	20241204	121134	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18300	-1110	5	-5.72	2258542230	121653	130.08	18990	19260	18110	25200	13590	19410	18565.45	14.36	0	-22426	19756	19582	19236	19062	18716	19670	19150	80	5790	500	13580	10	1	16096738	2946	-26.11	5.55	12	0.76	-701.00	3296.00	34459	20240503	-46.89	14854	20240206	23.20	34459	-46.89	20240503	14854	23.20	20240206	68900	-73.44	20240503	17360	5.41	20241122	1.40	N	445680	500	80 억	2311843	N	N	17	N	N
151	20241204	111121	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18350	-1060	5	-5.46	1987780440	106813	114.21	18990	19260	18110	25200	13590	19410	18609.91	14.36	0	-21150	19756	19582	19236	19062	18716	19670	19150	80	5790	500	13580	10	1	16096738	2954	-26.18	5.57	12	0.66	-701.00	3296.00	34459	20240503	-46.75	14854	20240206	23.54	34459	-46.75	20240503	14854	23.54	20240206	68900	-73.37	20240503	17360	5.70	20241122	1.40	N	445680	500	80 억	2311843	N	N	17	N	N
152	20241204	101123	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18400	-1010	5	-5.20	1490783190	79703	85.22	18990	19260	18110	25200	13590	19410	18704.23	14.36	0	-16867	19756	19582	19236	19062	18716	19670	19150	80	5790	500	13580	10	1	16096738	2962	-26.25	5.58	12	0.50	-701.00	3296.00	34459	20240503	-46.60	14854	20240206	23.87	34459	-46.60	20240503	14854	23.87	20240206	68900	-73.29	20240503	17360	5.99	20241122	1.40	N	445680	500	80 억	2311843	N	N	17	N	N
153	20241204	091147	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19180	-230	5	-1.18	259849830	13642	14.59	18990	19260	18800	25200	13590	19410	19047.78	14.36	0	1710	19756	19582	19236	19062	18716	19670	19150	80	5790	500	13580	10	1	16096738	3087	-27.36	5.82	12	0.08	-701.00	3296.00	34459	20240503	-44.34	14854	20240206	29.12	34459	-44.34	20240503	14854	29.12	20240206	68900	-72.16	20240503	17360	10.48	20241122	1.40	N	445680	500	80 억	2311843	N	N	17	N	N
154	20241203	161231	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19410	680	2	3.63	1784124600	92874	153.98	18900	19410	18890	24300	13120	18730	19210.26	14.28	0	14287	19616	19172	18856	18412	18096	19015	18255	80	5570	500	13110	10	1	16096738	3124	-27.69	5.89	12	0.58	-701.00	3296.00	34459	20240503	-43.67	14854	20240206	30.67	34459	-43.67	20240503	14854	30.67	20240206	68900	-71.83	20240503	17360	11.81	20241122	1.39	N	445680	500	80 억	2298272	N	N	17	N	N
155	20241203	151324	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19250	520	2	2.78	1590210470	82843	137.35	18900	19340	18890	24300	13120	18730	19195.65	14.28	0	10820	19616	19172	18856	18412	18096	19015	18255	80	5570	500	13110	10	1	16096738	3099	-27.46	5.84	12	0.51	-701.00	3296.00	34459	20240503	-44.14	14854	20240206	29.59	34459	-44.14	20240503	14854	29.59	20240206	68900	-72.06	20240503	17360	10.89	20241122	1.39	N	445680	500	80 억	2298272	N	N	27	N	N
156	20241203	141256	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19250	520	2	2.78	1363068010	71046	117.79	18900	19340	18890	24300	13120	18730	19185.92	14.28	0	6683	19616	19172	18856	18412	18096	19015	18255	80	5570	500	13110	10	1	16096738	3099	-27.46	5.84	12	0.44	-701.00	3296.00	34459	20240503	-44.14	14854	20240206	29.59	34459	-44.14	20240503	14854	29.59	20240206	68900	-72.06	20240503	17360	10.89	20241122	1.39	N	445680	500	80 억	2298272	N	N	27	N	N
157	20241203	131254	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19290	560	2	2.99	1264611340	65934	109.32	18900	19340	18890	24300	13120	18730	19180.18	14.28	0	4659	19616	19172	18856	18412	18096	19015	18255	80	5570	500	13110	10	1	16096738	3105	-27.52	5.85	12	0.41	-701.00	3296.00	34459	20240503	-44.02	14854	20240206	29.86	34459	-44.02	20240503	14854	29.86	20240206	68900	-72.00	20240503	17360	11.12	20241122	1.39	N	445680	500	80 억	2298272	N	N	27	N	N
158	20241203	121317	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19140	410	2	2.19	1068844860	55742	92.42	18900	19340	18890	24300	13120	18730	19175.11	14.28	0	5738	19616	19172	18856	18412	18096	19015	18255	80	5570	500	13110	10	1	16096738	3081	-27.30	5.81	12	0.35	-701.00	3296.00	34459	20240503	-44.46	14854	20240206	28.85	34459	-44.46	20240503	14854	28.85	20240206	68900	-72.22	20240503	17360	10.25	20241122	1.39	N	445680	500	80 억	2298272	N	N	27	N	N
159	20241203	111244	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19210	480	2	2.56	974708240	50824	84.27	18900	19340	18890	24300	13120	18730	19178.39	14.28	0	4563	19616	19172	18856	18412	18096	19015	18255	80	5570	500	13110	10	1	16096738	3092	-27.40	5.83	12	0.32	-701.00	3296.00	34459	20240503	-44.25	14854	20240206	29.33	34459	-44.25	20240503	14854	29.33	20240206	68900	-72.12	20240503	17360	10.66	20241122	1.39	N	445680	500	80 억	2298272	N	N	27	N	N
160	20241203	101233	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19160	430	2	2.30	794563850	41425	68.68	18900	19340	18890	24300	13120	18730	19181.13	14.28	0	6762	19616	19172	18856	18412	18096	19015	18255	80	5570	500	13110	10	1	16096738	3084	-27.33	5.81	12	0.26	-701.00	3296.00	34459	20240503	-44.40	14854	20240206	28.99	34459	-44.40	20240503	14854	28.99	20240206	68900	-72.19	20240503	17360	10.37	20241122	1.39	N	445680	500	80 억	2298272	N	N	27	N	N
161	20241203	091221	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19090	360	2	1.92	128282510	6752	11.19	18900	19130	18890	24300	13120	18730	19000.47	14.28	0	3110	19616	19172	18856	18412	18096	19015	18255	80	5570	500	13110	10	1	16096738	3073	-27.23	5.79	12	0.04	-701.00	3296.00	34459	20240503	-44.60	14854	20240206	28.52	34459	-44.60	20240503	14854	28.52	20240206	68900	-72.29	20240503	17360	9.97	20241122	1.39	N	445680	500	80 억	2298272	N	N	27	N	N
162	20241202	161202	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18730	-190	5	-1.00	1123639690	59793	74.69	18920	19300	18540	24550	13250	18920	18792.22	14.25	0	4128	19593	19256	19073	18736	18553	19165	18645	80	5630	500	13240	10	1	16096738	3015	-26.72	5.68	12	0.37	-701.00	3296.00	34459	20240503	-45.65	14854	20240206	26.09	34459	-45.65	20240503	14854	26.09	20240206	68900	-72.82	20240503	17360	7.89	20241122	1.40	N	445680	500	80 억	2294131	N	N	27	N	N
163	20241202	151415	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18680	-240	5	-1.27	1063520480	56585	70.68	18920	19300	18540	24550	13250	18920	18795.10	14.25	0	4127	19593	19256	19073	18736	18553	19165	18645	80	5630	500	13240	10	1	16096738	3007	-26.65	5.67	12	0.35	-701.00	3296.00	34459	20240503	-45.79	14854	20240206	25.76	34459	-45.79	20240503	14854	25.76	20240206	68900	-72.89	20240503	17360	7.60	20241122	1.40	N	445680	500	80 억	2294131	N	N	41	N	N
164	20241202	141313	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18800	-120	5	-0.63	934545060	49702	62.08	18920	19300	18540	24550	13250	18920	18802.97	14.25	0	3681	19593	19256	19073	18736	18553	19165	18645	80	5630	500	13240	10	1	16096738	3026	-26.82	5.70	12	0.31	-701.00	3296.00	34459	20240503	-45.44	14854	20240206	26.57	34459	-45.44	20240503	14854	26.57	20240206	68900	-72.71	20240503	17360	8.29	20241122	1.40	N	445680	500	80 억	2294131	N	N	41	N	N
165	20241202	131219	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18750	-170	5	-0.90	848731420	45129	56.37	18920	19300	18540	24550	13250	18920	18806.79	14.25	0	2951	19593	19256	19073	18736	18553	19165	18645	80	5630	500	13240	10	1	16096738	3018	-26.75	5.69	12	0.28	-701.00	3296.00	34459	20240503	-45.59	14854	20240206	26.23	34459	-45.59	20240503	14854	26.23	20240206	68900	-72.79	20240503	17360	8.01	20241122	1.40	N	445680	500	80 억	2294131	N	N	41	N	N
166	20241202	121246	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18760	-160	5	-0.85	731062200	38838	48.51	18920	19300	18540	24550	13250	18920	18823.37	14.25	0	2687	19593	19256	19073	18736	18553	19165	18645	80	5630	500	13240	10	1	16096738	3020	-26.76	5.69	12	0.24	-701.00	3296.00	34459	20240503	-45.56	14854	20240206	26.30	34459	-45.56	20240503	14854	26.30	20240206	68900	-72.77	20240503	17360	8.06	20241122	1.40	N	445680	500	80 억	2294131	N	N	41	N	N
167	20241202	111143	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18920	0	3	0.00	612874930	32572	40.69	18920	19300	18540	24550	13250	18920	18816.01	14.25	0	2636	19593	19256	19073	18736	18553	19165	18645	80	5630	500	13240	10	1	16096738	3046	-26.99	5.74	12	0.20	-701.00	3296.00	34459	20240503	-45.09	14854	20240206	27.37	34459	-45.09	20240503	14854	27.37	20240206	68900	-72.54	20240503	17360	8.99	20241122	1.40	N	445680	500	80 억	2294131	N	N	41	N	N
168	20241202	101154	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18600	-320	5	-1.69	475525280	25218	31.50	18920	19300	18550	24550	13250	18920	18856.58	14.25	0	-1001	19593	19256	19073	18736	18553	19165	18645	80	5630	500	13240	10	1	16096738	2994	-26.53	5.64	12	0.16	-701.00	3296.00	34459	20240503	-46.02	14854	20240206	25.22	34459	-46.02	20240503	14854	25.22	20240206	68900	-73.00	20240503	17360	7.14	20241122	1.40	N	445680	500	80 억	2294131	N	N	41	N	N
169	20241202	091148	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19040	120	2	0.63	119072670	6225	7.78	18920	19300	18740	24550	13250	18920	19128.14	14.25	0	2163	19593	19256	19073	18736	18553	19165	18645	80	5630	500	13240	10	1	16096738	3065	-27.16	5.78	12	0.04	-701.00	3296.00	34459	20240503	-44.75	14854	20240206	28.18	34459	-44.75	20240503	14854	28.18	20240206	68900	-72.37	20240503	17360	9.68	20241122	1.40	N	445680	500	80 억	2294131	N	N	41	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History