KissMeData/039860/price/prices-20241201.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

ened 61b7199ccb Add accumulated files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160507	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	3255	80	2	2.52	220330765	67989	52.81	3255	3275	3175	4125	2225	3175	3240.67	3.25	23951	23951	3245	3210	3170	3135	3095	3190	3115	161	950	500	1960	5	1	32110082	1045	-23.76	1.63	12	0.21	-137.00	1999.00	5810	20240220	-43.98	2705	20240805	20.33	5810	-43.98	20240220	2705	20.33	20240805	5810	-43.98	20240220	2705	20.33	20240805	3.16	N	039860	500	160 억	1044915	N	N	0	N	N
3	20241231	150508	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	3255	80	2	2.52	220330765	67989	52.81	3255	3275	3175	4125	2225	3175	3240.67	3.25	23951	23951	3245	3210	3170	3135	3095	3190	3115	161	950	500	1960	5	1	32110082	1045	-23.76	1.63	12	0.21	-137.00	1999.00	5810	20240220	-43.98	2705	20240805	20.33	5810	-43.98	20240220	2705	20.33	20240805	5810	-43.98	20240220	2705	20.33	20240805	3.16	N	039860	500	160 억	1044915	N	N	0	N	N
4	20241231	140507	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	3255	80	2	2.52	220330765	67989	52.81	3255	3275	3175	4125	2225	3175	3240.67	3.25	23951	23951	3245	3210	3170	3135	3095	3190	3115	161	950	500	1960	5	1	32110082	1045	-23.76	1.63	12	0.21	-137.00	1999.00	5810	20240220	-43.98	2705	20240805	20.33	5810	-43.98	20240220	2705	20.33	20240805	5810	-43.98	20240220	2705	20.33	20240805	3.16	N	039860	500	160 억	1044915	N	N	0	N	N
5	20241231	130508	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	3255	80	2	2.52	220330765	67989	52.81	3255	3275	3175	4125	2225	3175	3240.67	3.25	23951	23951	3245	3210	3170	3135	3095	3190	3115	161	950	500	1960	5	1	32110082	1045	-23.76	1.63	12	0.21	-137.00	1999.00	5810	20240220	-43.98	2705	20240805	20.33	5810	-43.98	20240220	2705	20.33	20240805	5810	-43.98	20240220	2705	20.33	20240805	3.16	N	039860	500	160 억	1044915	N	N	0	N	N
6	20241231	120507	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	3255	80	2	2.52	220330765	67989	52.81	3255	3275	3175	4125	2225	3175	3240.67	3.25	23951	23951	3245	3210	3170	3135	3095	3190	3115	161	950	500	1960	5	1	32110082	1045	-23.76	1.63	12	0.21	-137.00	1999.00	5810	20240220	-43.98	2705	20240805	20.33	5810	-43.98	20240220	2705	20.33	20240805	5810	-43.98	20240220	2705	20.33	20240805	3.16	N	039860	500	160 억	1044915	N	N	0	N	N
7	20241231	110507	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	3255	80	2	2.52	220330765	67989	52.81	3255	3275	3175	4125	2225	3175	3240.67	3.25	23951	23951	3245	3210	3170	3135	3095	3190	3115	161	950	500	1960	5	1	32110082	1045	-23.76	1.63	12	0.21	-137.00	1999.00	5810	20240220	-43.98	2705	20240805	20.33	5810	-43.98	20240220	2705	20.33	20240805	5810	-43.98	20240220	2705	20.33	20240805	3.16	N	039860	500	160 억	1044915	N	N	0	N	N
8	20241231	100500	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	3255	80	2	2.52	220330765	67989	52.81	3255	3275	3175	4125	2225	3175	3240.67	3.25	23951	23951	3245	3210	3170	3135	3095	3190	3115	161	950	500	1960	5	1	32110082	1045	-23.76	1.63	12	0.21	-137.00	1999.00	5810	20240220	-43.98	2705	20240805	20.33	5810	-43.98	20240220	2705	20.33	20240805	5810	-43.98	20240220	2705	20.33	20240805	3.16	N	039860	500	160 억	1044915	N	N	0	N	N
9	20241231	090508	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	3255	80	2	2.52	220330765	67989	52.81	3255	3275	3175	4125	2225	3175	3240.67	3.25	23951	23951	3245	3210	3170	3135	3095	3190	3115	161	950	500	1960	5	1	32110082	1045	-23.76	1.63	12	0.21	-137.00	1999.00	5810	20240220	-43.98	2705	20240805	20.33	5810	-43.98	20240220	2705	20.33	20240805	5810	-43.98	20240220	2705	20.33	20240805	3.16	N	039860	500	160 억	1044915	N	N	0	N	N
10	20241230	160505	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	3255	80	2	2.52	217832910	67218	52.22	3255	3275	3175	4125	2225	3175	3240.67	3.18	0	23951	3245	3210	3170	3135	3095	3190	3115	161	950	500	1960	5	1	32110082	1045	-23.76	1.63	12	0.21	-137.00	1999.00	5810	20240220	-43.98	2705	20240805	20.33	5810	-43.98	20240220	2705	20.33	20240805	5810	-43.98	20240220	2705	20.33	20240805	3.16	N	039860	500	160 억	1020964	N	N	0	N	N
11	20241230	150508	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	3250	75	2	2.36	195564540	60359	46.89	3255	3275	3175	4125	2225	3175	3240.02	3.18	0	19837	3245	3210	3170	3135	3095	3190	3115	161	950	500	1960	5	1	32110082	1044	-23.72	1.63	12	0.19	-137.00	1999.00	5810	20240220	-44.06	2705	20240805	20.15	5810	-44.06	20240220	2705	20.15	20240805	5810	-44.06	20240220	2705	20.15	20240805	3.16	N	039860	500	160 억	1020964	N	N	0	N	N
12	20241230	140507	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	3250	75	2	2.36	164068535	50623	39.32	3255	3275	3175	4125	2225	3175	3240.99	3.18	0	13657	3245	3210	3170	3135	3095	3190	3115	161	950	500	1960	5	1	32110082	1044	-23.72	1.63	12	0.16	-137.00	1999.00	5810	20240220	-44.06	2705	20240805	20.15	5810	-44.06	20240220	2705	20.15	20240805	5810	-44.06	20240220	2705	20.15	20240805	3.16	N	039860	500	160 억	1020964	N	N	0	N	N
13	20241230	130506	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	3245	70	2	2.20	153540040	47377	36.80	3255	3275	3175	4125	2225	3175	3240.81	3.18	0	11272	3245	3210	3170	3135	3095	3190	3115	161	950	500	1960	5	1	32110082	1042	-23.69	1.62	12	0.15	-137.00	1999.00	5810	20240220	-44.15	2705	20240805	19.96	5810	-44.15	20240220	2705	19.96	20240805	5810	-44.15	20240220	2705	19.96	20240805	3.16	N	039860	500	160 억	1020964	N	N	0	N	N
14	20241230	120504	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	3230	55	2	1.73	148082340	45691	35.49	3255	3275	3175	4125	2225	3175	3240.95	3.18	0	10496	3245	3210	3170	3135	3095	3190	3115	161	950	500	1960	5	1	32110082	1037	-23.58	1.62	12	0.14	-137.00	1999.00	5810	20240220	-44.41	2705	20240805	19.41	5810	-44.41	20240220	2705	19.41	20240805	5810	-44.41	20240220	2705	19.41	20240805	3.16	N	039860	500	160 억	1020964	N	N	0	N	N
15	20241230	110507	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	3260	85	2	2.68	117927425	36409	28.28	3255	3275	3175	4125	2225	3175	3238.96	3.18	0	8435	3245	3210	3170	3135	3095	3190	3115	161	950	500	1960	5	1	32110082	1047	-23.80	1.63	12	0.11	-137.00	1999.00	5810	20240220	-43.89	2705	20240805	20.52	5810	-43.89	20240220	2705	20.52	20240805	5810	-43.89	20240220	2705	20.52	20240805	3.16	N	039860	500	160 억	1020964	N	N	0	N	N
16	20241230	100506	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	3245	70	2	2.20	94107735	29104	22.61	3255	3270	3175	4125	2225	3175	3233.50	3.18	0	3933	3245	3210	3170	3135	3095	3190	3115	161	950	500	1960	5	1	32110082	1042	-23.69	1.62	12	0.09	-137.00	1999.00	5810	20240220	-44.15	2705	20240805	19.96	5810	-44.15	20240220	2705	19.96	20240805	5810	-44.15	20240220	2705	19.96	20240805	3.16	N	039860	500	160 억	1020964	N	N	0	N	N
17	20241230	090507	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	3195	20	2	0.63	16735590	5214	4.05	3255	3255	3195	4125	2225	3175	3209.74	3.18	0	-2125	3245	3210	3170	3135	3095	3190	3115	161	950	500	1960	5	1	32110082	1026	-23.32	1.60	12	0.02	-137.00	1999.00	5810	20240220	-45.01	2705	20240805	18.11	5810	-45.01	20240220	2705	18.11	20240805	5810	-45.01	20240220	2705	18.11	20240805	3.16	N	039860	500	160 억	1020964	N	N	0	N	N
18	20241227	160504	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3175	-40	5	-1.24	405528835	128421	78.18	3205	3205	3130	4175	2255	3215	3157.72	3.14	0	12817	3398	3306	3243	3151	3088	3275	3120	161	960	500	1990	5	1	32110082	1019	-23.18	1.59	12	0.40	-137.00	1999.00	5810	20240220	-45.35	2705	20240805	17.38	5810	-45.35	20240220	2705	17.38	20240805	5810	-45.35	20240220	2705	17.38	20240805	3.16	N	039860	500	160 억	1008207	N	N	0	N	N
19	20241227	150503	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3170	-45	5	-1.40	380495870	120536	73.38	3205	3205	3130	4175	2255	3215	3156.70	3.14	0	12794	3398	3306	3243	3151	3088	3275	3120	161	960	500	1990	5	1	32110082	1018	-23.14	1.59	12	0.38	-137.00	1999.00	5810	20240220	-45.44	2705	20240805	17.19	5810	-45.44	20240220	2705	17.19	20240805	5810	-45.44	20240220	2705	17.19	20240805	3.16	N	039860	500	160 억	1008207	N	N	0	N	N
20	20241227	140506	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3175	-40	5	-1.24	343122840	108741	66.20	3205	3205	3130	4175	2255	3215	3155.41	3.14	0	10304	3398	3306	3243	3151	3088	3275	3120	161	960	500	1990	5	1	32110082	1019	-23.18	1.59	12	0.34	-137.00	1999.00	5810	20240220	-45.35	2705	20240805	17.38	5810	-45.35	20240220	2705	17.38	20240805	5810	-45.35	20240220	2705	17.38	20240805	3.16	N	039860	500	160 억	1008207	N	N	0	N	N
21	20241227	130505	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3140	-75	5	-2.33	316227755	100221	61.01	3205	3205	3130	4175	2255	3215	3155.30	3.14	0	9659	3398	3306	3243	3151	3088	3275	3120	161	960	500	1990	5	1	32110082	1008	-22.92	1.57	12	0.31	-137.00	1999.00	5810	20240220	-45.96	2705	20240805	16.08	5810	-45.96	20240220	2705	16.08	20240805	5810	-45.96	20240220	2705	16.08	20240805	3.16	N	039860	500	160 억	1008207	N	N	0	N	N
22	20241227	120505	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3135	-80	5	-2.49	265051175	83945	51.10	3205	3205	3130	4175	2255	3215	3157.44	3.14	0	11130	3398	3306	3243	3151	3088	3275	3120	161	960	500	1990	5	1	32110082	1007	-22.88	1.57	12	0.26	-137.00	1999.00	5810	20240220	-46.04	2705	20240805	15.90	5810	-46.04	20240220	2705	15.90	20240805	5810	-46.04	20240220	2705	15.90	20240805	3.16	N	039860	500	160 억	1008207	N	N	0	N	N
23	20241227	110504	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3160	-55	5	-1.71	184945905	58439	35.58	3205	3205	3130	4175	2255	3215	3164.77	3.14	0	3187	3398	3306	3243	3151	3088	3275	3120	161	960	500	1990	5	1	32110082	1015	-23.07	1.58	12	0.18	-137.00	1999.00	5810	20240220	-45.61	2705	20240805	16.82	5810	-45.61	20240220	2705	16.82	20240805	5810	-45.61	20240220	2705	16.82	20240805	3.16	N	039860	500	160 억	1008207	N	N	0	N	N
24	20241227	100504	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3195	-20	5	-0.62	110347020	34895	21.24	3205	3205	3130	4175	2255	3215	3162.26	3.14	0	5387	3398	3306	3243	3151	3088	3275	3120	161	960	500	1990	5	1	32110082	1026	-23.32	1.60	12	0.11	-137.00	1999.00	5810	20240220	-45.01	2705	20240805	18.11	5810	-45.01	20240220	2705	18.11	20240805	5810	-45.01	20240220	2705	18.11	20240805	3.16	N	039860	500	160 억	1008207	N	N	0	N	N
25	20241227	090506	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3205	-10	5	-0.31	8163980	2552	1.55	3205	3205	3185	4175	2255	3215	3199.05	3.14	0	147	3398	3306	3243	3151	3088	3275	3120	161	960	500	1990	5	1	32110082	1029	-23.39	1.60	12	0.01	-137.00	1999.00	5810	20240220	-44.84	2705	20240805	18.48	5810	-44.84	20240220	2705	18.48	20240805	5810	-44.84	20240220	2705	18.48	20240805	3.16	N	039860	500	160 억	1008207	N	N	0	N	N
26	20241226	160503	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3215	-85	5	-2.58	526669275	162592	193.37	3335	3335	3180	4290	2310	3300	3239.46	3.08	0	19260	3393	3346	3323	3276	3253	3335	3265	161	990	500	2040	5	1	32110082	1032	-23.47	1.61	12	0.51	-137.00	1999.00	5810	20240220	-44.66	2705	20240805	18.85	5810	-44.66	20240220	2705	18.85	20240805	5810	-44.66	20240220	2705	18.85	20240805	3.29	N	039860	500	160 억	988967	N	N	0	N	N
27	20241226	150500	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3180	-120	5	-3.64	443488045	136551	162.40	3335	3335	3180	4290	2310	3300	3247.78	3.08	0	6423	3393	3346	3323	3276	3253	3335	3265	161	990	500	2040	5	1	32110082	1021	-23.21	1.59	12	0.43	-137.00	1999.00	5810	20240220	-45.27	2705	20240805	17.56	5810	-45.27	20240220	2705	17.56	20240805	5810	-45.27	20240220	2705	17.56	20240805	3.29	N	039860	500	160 억	988967	N	N	0	N	N
28	20241226	140500	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3215	-85	5	-2.58	345122635	105793	125.82	3335	3335	3210	4290	2310	3300	3262.24	3.08	0	4461	3393	3346	3323	3276	3253	3335	3265	161	990	500	2040	5	1	32110082	1032	-23.47	1.61	12	0.33	-137.00	1999.00	5810	20240220	-44.66	2705	20240805	18.85	5810	-44.66	20240220	2705	18.85	20240805	5810	-44.66	20240220	2705	18.85	20240805	3.29	N	039860	500	160 억	988967	N	N	0	N	N
29	20241226	130502	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3250	-50	5	-1.52	280384375	85728	101.96	3335	3335	3235	4290	2310	3300	3270.63	3.08	0	6432	3393	3346	3323	3276	3253	3335	3265	161	990	500	2040	5	1	32110082	1044	-23.72	1.63	12	0.27	-137.00	1999.00	5810	20240220	-44.06	2705	20240805	20.15	5810	-44.06	20240220	2705	20.15	20240805	5810	-44.06	20240220	2705	20.15	20240805	3.29	N	039860	500	160 억	988967	N	N	0	N	N
30	20241226	120459	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3250	-50	5	-1.52	256017340	78215	93.02	3335	3335	3240	4290	2310	3300	3273.25	3.08	0	8413	3393	3346	3323	3276	3253	3335	3265	161	990	500	2040	5	1	32110082	1044	-23.72	1.63	12	0.24	-137.00	1999.00	5810	20240220	-44.06	2705	20240805	20.15	5810	-44.06	20240220	2705	20.15	20240805	5810	-44.06	20240220	2705	20.15	20240805	3.29	N	039860	500	160 억	988967	N	N	0	N	N
31	20241226	110500	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3270	-30	5	-0.91	222225085	67806	80.64	3335	3335	3245	4290	2310	3300	3277.37	3.08	0	11205	3393	3346	3323	3276	3253	3335	3265	161	990	500	2040	5	1	32110082	1050	-23.87	1.64	12	0.21	-137.00	1999.00	5810	20240220	-43.72	2705	20240805	20.89	5810	-43.72	20240220	2705	20.89	20240805	5810	-43.72	20240220	2705	20.89	20240805	3.29	N	039860	500	160 억	988967	N	N	0	N	N
32	20241226	100501	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3280	-20	5	-0.61	106068860	32206	38.30	3335	3335	3275	4290	2310	3300	3293.45	3.08	0	4916	3393	3346	3323	3276	3253	3335	3265	161	990	500	2040	5	1	32110082	1053	-23.94	1.64	12	0.10	-137.00	1999.00	5810	20240220	-43.55	2705	20240805	21.26	5810	-43.55	20240220	2705	21.26	20240805	5810	-43.55	20240220	2705	21.26	20240805	3.29	N	039860	500	160 억	988967	N	N	0	N	N
33	20241226	090501	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3310	10	2	0.30	20459695	6212	7.39	3335	3335	3275	4290	2310	3300	3293.58	3.08	0	1181	3393	3346	3323	3276	3253	3335	3265	161	990	500	2040	5	1	32110082	1063	-24.16	1.66	12	0.02	-137.00	1999.00	5810	20240220	-43.03	2705	20240805	22.37	5810	-43.03	20240220	2705	22.37	20240805	5810	-43.03	20240220	2705	22.37	20240805	3.29	N	039860	500	160 억	988967	N	N	0	N	N
34	20241224	160501	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3300	-60	5	-1.79	275745420	82943	44.56	3355	3370	3300	4365	2355	3360	3324.97	3.11	0	-9109	3446	3402	3351	3307	3256	3425	3330	161	1005	500	2080	5	1	32110082	1060	-24.09	1.65	12	0.26	-137.00	1999.00	5810	20240220	-43.20	2705	20240805	22.00	5810	-43.20	20240220	2705	22.00	20240805	5810	-43.20	20240220	2705	22.00	20240805	3.29	N	039860	500	160 억	998076	N	N	0	N	N
35	20241224	150500	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3325	-35	5	-1.04	205850695	61789	33.19	3355	3370	3305	4365	2355	3360	3331.51	3.11	0	-14242	3446	3402	3351	3307	3256	3425	3330	161	1005	500	2080	5	1	32110082	1068	-24.27	1.66	12	0.19	-137.00	1999.00	5810	20240220	-42.77	2705	20240805	22.92	5810	-42.77	20240220	2705	22.92	20240805	5810	-42.77	20240220	2705	22.92	20240805	3.29	N	039860	500	160 억	998076	N	N	0	N	N
36	20241224	140459	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3335	-25	5	-0.74	178224420	53462	28.72	3355	3370	3315	4365	2355	3360	3333.67	3.11	0	-14291	3446	3402	3351	3307	3256	3425	3330	161	1005	500	2080	5	1	32110082	1071	-24.34	1.67	12	0.17	-137.00	1999.00	5810	20240220	-42.60	2705	20240805	23.29	5810	-42.60	20240220	2705	23.29	20240805	5810	-42.60	20240220	2705	23.29	20240805	3.29	N	039860	500	160 억	998076	N	N	0	N	N
37	20241224	130459	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3330	-30	5	-0.89	147367950	44192	23.74	3355	3370	3315	4365	2355	3360	3334.72	3.11	0	-14583	3446	3402	3351	3307	3256	3425	3330	161	1005	500	2080	5	1	32110082	1069	-24.31	1.67	12	0.14	-137.00	1999.00	5810	20240220	-42.69	2705	20240805	23.11	5810	-42.69	20240220	2705	23.11	20240805	5810	-42.69	20240220	2705	23.11	20240805	3.29	N	039860	500	160 억	998076	N	N	0	N	N
38	20241224	120459	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3320	-40	5	-1.19	129278495	38764	20.82	3355	3370	3315	4365	2355	3360	3335.01	3.11	0	-12453	3446	3402	3351	3307	3256	3425	3330	161	1005	500	2080	5	1	32110082	1066	-24.23	1.66	12	0.12	-137.00	1999.00	5810	20240220	-42.86	2705	20240805	22.74	5810	-42.86	20240220	2705	22.74	20240805	5810	-42.86	20240220	2705	22.74	20240805	3.29	N	039860	500	160 억	998076	N	N	0	N	N
39	20241224	110500	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3320	-40	5	-1.19	117696025	35276	18.95	3355	3370	3315	4365	2355	3360	3336.43	3.11	0	-10757	3446	3402	3351	3307	3256	3425	3330	161	1005	500	2080	5	1	32110082	1066	-24.23	1.66	12	0.11	-137.00	1999.00	5810	20240220	-42.86	2705	20240805	22.74	5810	-42.86	20240220	2705	22.74	20240805	5810	-42.86	20240220	2705	22.74	20240805	3.29	N	039860	500	160 억	998076	N	N	0	N	N
40	20241224	100500	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3360	0	3	0.00	81264035	24318	13.06	3355	3370	3330	4365	2355	3360	3341.72	3.11	0	-4749	3446	3402	3351	3307	3256	3425	3330	161	1005	500	2080	5	1	32110082	1079	-24.53	1.68	12	0.08	-137.00	1999.00	5810	20240220	-42.17	2705	20240805	24.21	5810	-42.17	20240220	2705	24.21	20240805	5810	-42.17	20240220	2705	24.21	20240805	3.29	N	039860	500	160 억	998076	N	N	0	N	N
41	20241224	090502	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3355	-5	5	-0.15	4868125	1449	0.78	3355	3370	3355	4365	2355	3360	3359.64	3.11	0	-583	3446	3402	3351	3307	3256	3425	3330	161	1005	500	2080	5	1	32110082	1077	-24.49	1.68	12	0.00	-137.00	1999.00	5810	20240220	-42.25	2705	20240805	24.03	5810	-42.25	20240220	2705	24.03	20240805	5810	-42.25	20240220	2705	24.03	20240805	3.29	N	039860	500	160 억	998076	N	N	0	N	N
42	20241223	160456	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3360	80	2	2.44	623910975	185813	89.13	3300	3395	3300	4260	2300	3280	3357.74	3.06	0	15741	3436	3357	3306	3227	3176	3332	3202	161	980	500	2030	5	1	32110082	1079	-24.53	1.68	12	0.58	-137.00	1999.00	5810	20240220	-42.17	2705	20240805	24.21	5810	-42.17	20240220	2705	24.21	20240805	5810	-42.17	20240220	2705	24.21	20240805	3.30	N	039860	500	160 억	982441	N	N	0	N	N
43	20241223	150459	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3340	60	2	1.83	603716300	179788	86.24	3300	3395	3300	4260	2300	3280	3357.93	3.06	0	13531	3436	3357	3306	3227	3176	3332	3202	161	980	500	2030	5	1	32110082	1072	-24.38	1.67	12	0.56	-137.00	1999.00	5810	20240220	-42.51	2705	20240805	23.48	5810	-42.51	20240220	2705	23.48	20240805	5810	-42.51	20240220	2705	23.48	20240805	3.30	N	039860	500	160 억	982441	N	N	0	N	N
44	20241223	140455	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3360	80	2	2.44	498550390	148389	71.18	3300	3395	3300	4260	2300	3280	3359.75	3.06	0	4601	3436	3357	3306	3227	3176	3332	3202	161	980	500	2030	5	1	32110082	1079	-24.53	1.68	12	0.46	-137.00	1999.00	5810	20240220	-42.17	2705	20240805	24.21	5810	-42.17	20240220	2705	24.21	20240805	5810	-42.17	20240220	2705	24.21	20240805	3.30	N	039860	500	160 억	982441	N	N	0	N	N
45	20241223	130456	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3365	85	2	2.59	441947440	131559	63.11	3300	3395	3300	4260	2300	3280	3359.31	3.06	0	-8058	3436	3357	3306	3227	3176	3332	3202	161	980	500	2030	5	1	32110082	1081	-24.56	1.68	12	0.41	-137.00	1999.00	5810	20240220	-42.08	2705	20240805	24.40	5810	-42.08	20240220	2705	24.40	20240805	5810	-42.08	20240220	2705	24.40	20240805	3.30	N	039860	500	160 억	982441	N	N	0	N	N
46	20241223	120458	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3350	70	2	2.13	398179200	118510	56.85	3300	3395	3300	4260	2300	3280	3359.88	3.06	0	-9746	3436	3357	3306	3227	3176	3332	3202	161	980	500	2030	5	1	32110082	1076	-24.45	1.68	12	0.37	-137.00	1999.00	5810	20240220	-42.34	2705	20240805	23.84	5810	-42.34	20240220	2705	23.84	20240805	5810	-42.34	20240220	2705	23.84	20240805	3.30	N	039860	500	160 억	982441	N	N	0	N	N
47	20241223	110456	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3365	85	2	2.59	343073980	102067	48.96	3300	3395	3300	4260	2300	3280	3361.26	3.06	0	-6878	3436	3357	3306	3227	3176	3332	3202	161	980	500	2030	5	1	32110082	1081	-24.56	1.68	12	0.32	-137.00	1999.00	5810	20240220	-42.08	2705	20240805	24.40	5810	-42.08	20240220	2705	24.40	20240805	5810	-42.08	20240220	2705	24.40	20240805	3.30	N	039860	500	160 억	982441	N	N	0	N	N
48	20241223	100453	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3360	80	2	2.44	249316875	74239	35.61	3300	3395	3300	4260	2300	3280	3358.30	3.06	0	833	3436	3357	3306	3227	3176	3332	3202	161	980	500	2030	5	1	32110082	1079	-24.53	1.68	12	0.23	-137.00	1999.00	5810	20240220	-42.17	2705	20240805	24.21	5810	-42.17	20240220	2705	24.21	20240805	5810	-42.17	20240220	2705	24.21	20240805	3.30	N	039860	500	160 억	982441	N	N	0	N	N
49	20241223	090456	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3350	70	2	2.13	24467365	7345	3.52	3300	3370	3300	4260	2300	3280	3331.16	3.06	0	-2370	3436	3357	3306	3227	3176	3332	3202	161	980	500	2030	5	1	32110082	1076	-24.45	1.68	12	0.02	-137.00	1999.00	5810	20240220	-42.34	2705	20240805	23.84	5810	-42.34	20240220	2705	23.84	20240805	5810	-42.34	20240220	2705	23.84	20240805	3.30	N	039860	500	160 억	982441	N	N	0	N	N
50	20241220	160454	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3280	-100	5	-2.96	681511660	207089	168.87	3380	3385	3255	4390	2370	3380	3290.91	3.02	0	5355	3436	3407	3371	3342	3306	3390	3325	161	1010	500	2090	5	1	32110082	1053	-23.94	1.64	12	0.64	-137.00	1999.00	5810	20240220	-43.55	2705	20240805	21.26	5810	-43.55	20240220	2705	21.26	20240805	5810	-43.55	20240220	2705	21.26	20240805	3.27	N	039860	500	160 억	971116	N	N	0	N	N
51	20241220	150455	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3290	-90	5	-2.66	653864765	198648	161.98	3380	3385	3255	4390	2370	3380	3291.57	3.02	0	4964	3436	3407	3371	3342	3306	3390	3325	161	1010	500	2090	5	1	32110082	1056	-24.01	1.65	12	0.62	-137.00	1999.00	5810	20240220	-43.37	2705	20240805	21.63	5810	-43.37	20240220	2705	21.63	20240805	5810	-43.37	20240220	2705	21.63	20240805	3.27	N	039860	500	160 억	971116	N	N	0	N	N
52	20241220	140455	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3280	-100	5	-2.96	499844685	151724	123.72	3380	3385	3255	4390	2370	3380	3294.43	3.02	0	-25747	3436	3407	3371	3342	3306	3390	3325	161	1010	500	2090	5	1	32110082	1053	-23.94	1.64	12	0.47	-137.00	1999.00	5810	20240220	-43.55	2705	20240805	21.26	5810	-43.55	20240220	2705	21.26	20240805	5810	-43.55	20240220	2705	21.26	20240805	3.27	N	039860	500	160 억	971116	N	N	0	N	N
53	20241220	130454	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3275	-105	5	-3.11	461392515	139964	114.13	3380	3385	3255	4390	2370	3380	3296.51	3.02	0	-27251	3436	3407	3371	3342	3306	3390	3325	161	1010	500	2090	5	1	32110082	1052	-23.91	1.64	12	0.44	-137.00	1999.00	5810	20240220	-43.63	2705	20240805	21.07	5810	-43.63	20240220	2705	21.07	20240805	5810	-43.63	20240220	2705	21.07	20240805	3.27	N	039860	500	160 억	971116	N	N	0	N	N
54	20241220	120453	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3260	-120	5	-3.55	359087595	108706	88.64	3380	3385	3255	4390	2370	3380	3303.29	3.02	0	-34919	3436	3407	3371	3342	3306	3390	3325	161	1010	500	2090	5	1	32110082	1047	-23.80	1.63	12	0.34	-137.00	1999.00	5810	20240220	-43.89	2705	20240805	20.52	5810	-43.89	20240220	2705	20.52	20240805	5810	-43.89	20240220	2705	20.52	20240805	3.27	N	039860	500	160 억	971116	N	N	0	N	N
55	20241220	110454	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3265	-115	5	-3.40	303408670	91643	74.73	3380	3385	3265	4390	2370	3380	3310.77	3.02	0	-31494	3436	3407	3371	3342	3306	3390	3325	161	1010	500	2090	5	1	32110082	1048	-23.83	1.63	12	0.29	-137.00	1999.00	5810	20240220	-43.80	2705	20240805	20.70	5810	-43.80	20240220	2705	20.70	20240805	5810	-43.80	20240220	2705	20.70	20240805	3.27	N	039860	500	160 억	971116	N	N	0	N	N
56	20241220	100453	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3285	-95	5	-2.81	241107085	72655	59.25	3380	3385	3275	4390	2370	3380	3318.52	3.02	0	-32999	3436	3407	3371	3342	3306	3390	3325	161	1010	500	2090	5	1	32110082	1055	-23.98	1.64	12	0.23	-137.00	1999.00	5810	20240220	-43.46	2705	20240805	21.44	5810	-43.46	20240220	2705	21.44	20240805	5810	-43.46	20240220	2705	21.44	20240805	3.27	N	039860	500	160 억	971116	N	N	0	N	N
57	20241220	090455	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3350	-30	5	-0.89	29029655	8624	7.03	3380	3385	3345	4390	2370	3380	3366.15	3.02	0	-6242	3436	3407	3371	3342	3306	3390	3325	161	1010	500	2090	5	1	32110082	1076	-24.45	1.68	12	0.03	-137.00	1999.00	5810	20240220	-42.34	2705	20240805	23.84	5810	-42.34	20240220	2705	23.84	20240805	5810	-42.34	20240220	2705	23.84	20240805	3.27	N	039860	500	160 억	971116	N	N	0	N	N
58	20241219	160454	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3380	-40	5	-1.17	400781840	119068	95.39	3385	3400	3335	4445	2395	3420	3365.99	2.97	0	17680	3493	3456	3403	3366	3313	3430	3340	161	1025	500	2120	5	1	32110082	1085	-24.67	1.69	12	0.37	-137.00	1999.00	5810	20240220	-41.82	2705	20240805	24.95	5810	-41.82	20240220	2705	24.95	20240805	5810	-41.82	20240220	2705	24.95	20240805	3.25	N	039860	500	160 억	953593	N	N	332	N	N
59	20241219	150451	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3360	-60	5	-1.75	375347530	111516	89.34	3385	3400	3335	4445	2395	3420	3365.86	2.97	0	15330	3493	3456	3403	3366	3313	3430	3340	161	1025	500	2120	5	1	32110082	1079	-24.53	1.68	12	0.35	-137.00	1999.00	5810	20240220	-42.17	2705	20240805	24.21	5810	-42.17	20240220	2705	24.21	20240805	5810	-42.17	20240220	2705	24.21	20240805	3.25	N	039860	500	160 억	953593	N	N	332	N	N
60	20241219	140453	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3380	-40	5	-1.17	338132960	100488	80.51	3385	3400	3335	4445	2395	3420	3364.91	2.97	0	8903	3493	3456	3403	3366	3313	3430	3340	161	1025	500	2120	5	1	32110082	1085	-24.67	1.69	12	0.31	-137.00	1999.00	5810	20240220	-41.82	2705	20240805	24.95	5810	-41.82	20240220	2705	24.95	20240805	5810	-41.82	20240220	2705	24.95	20240805	3.25	N	039860	500	160 억	953593	N	N	332	N	N
61	20241219	130452	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3380	-40	5	-1.17	298187585	88671	71.04	3385	3400	3335	4445	2395	3420	3362.85	2.97	0	433	3493	3456	3403	3366	3313	3430	3340	161	1025	500	2120	5	1	32110082	1085	-24.67	1.69	12	0.28	-137.00	1999.00	5810	20240220	-41.82	2705	20240805	24.95	5810	-41.82	20240220	2705	24.95	20240805	5810	-41.82	20240220	2705	24.95	20240805	3.25	N	039860	500	160 억	953593	N	N	332	N	N
62	20241219	120453	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3395	-25	5	-0.73	268934925	80012	64.10	3385	3400	3335	4445	2395	3420	3361.18	2.97	0	-1972	3493	3456	3403	3366	3313	3430	3340	161	1025	500	2120	5	1	32110082	1090	-24.78	1.70	12	0.25	-137.00	1999.00	5810	20240220	-41.57	2705	20240805	25.51	5810	-41.57	20240220	2705	25.51	20240805	5810	-41.57	20240220	2705	25.51	20240805	3.25	N	039860	500	160 억	953593	N	N	332	N	N
63	20241219	110452	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3385	-35	5	-1.02	203028945	60428	48.41	3385	3400	3335	4445	2395	3420	3359.85	2.97	0	-9575	3493	3456	3403	3366	3313	3430	3340	161	1025	500	2120	5	1	32110082	1087	-24.71	1.69	12	0.19	-137.00	1999.00	5810	20240220	-41.74	2705	20240805	25.14	5810	-41.74	20240220	2705	25.14	20240805	5810	-41.74	20240220	2705	25.14	20240805	3.25	N	039860	500	160 억	953593	N	N	332	N	N
64	20241219	100445	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3365	-55	5	-1.61	120165240	35855	28.73	3385	3395	3335	4445	2395	3420	3351.42	2.97	0	-7112	3493	3456	3403	3366	3313	3430	3340	161	1025	500	2120	5	1	32110082	1081	-24.56	1.68	12	0.11	-137.00	1999.00	5810	20240220	-42.08	2705	20240805	24.40	5810	-42.08	20240220	2705	24.40	20240805	5810	-42.08	20240220	2705	24.40	20240805	3.25	N	039860	500	160 억	953593	N	N	332	N	N
65	20241219	090453	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3340	-80	5	-2.34	38307570	11431	9.16	3385	3395	3335	4445	2395	3420	3351.20	2.97	0	-3812	3493	3456	3403	3366	3313	3430	3340	161	1025	500	2120	5	1	32110082	1072	-24.38	1.67	12	0.04	-137.00	1999.00	5810	20240220	-42.51	2705	20240805	23.48	5810	-42.51	20240220	2705	23.48	20240805	5810	-42.51	20240220	2705	23.48	20240805	3.25	N	039860	500	160 억	953593	N	N	332	N	N
66	20241218	160451	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3420	-15	5	-0.44	422043920	124258	43.17	3435	3440	3350	4465	2405	3435	3396.29	2.90	0	22419	3591	3512	3441	3362	3291	3477	3327	161	1030	500	2120	5	1	32110082	1098	-24.96	1.71	12	0.39	-137.00	1999.00	5810	20240220	-41.14	2705	20240805	26.43	5810	-41.14	20240220	2705	26.43	20240805	5810	-41.14	20240220	2705	26.43	20240805	3.28	N	039860	500	160 억	931029	N	N	332	N	N
67	20241218	150452	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3425	-10	5	-0.29	374191365	110301	38.32	3435	3440	3350	4465	2405	3435	3392.18	2.90	0	13795	3591	3512	3441	3362	3291	3477	3327	161	1030	500	2120	5	1	32110082	1100	-25.00	1.71	12	0.34	-137.00	1999.00	5810	20240220	-41.05	2705	20240805	26.62	5810	-41.05	20240220	2705	26.62	20240805	5810	-41.05	20240220	2705	26.62	20240805	3.28	N	039860	500	160 억	931029	N	N	0	N	N
68	20241218	140451	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3440	5	2	0.15	343119975	101240	35.17	3435	3440	3350	4465	2405	3435	3388.84	2.90	0	7398	3591	3512	3441	3362	3291	3477	3327	161	1030	500	2120	5	1	32110082	1105	-25.11	1.72	12	0.32	-137.00	1999.00	5810	20240220	-40.79	2705	20240805	27.17	5810	-40.79	20240220	2705	27.17	20240805	5810	-40.79	20240220	2705	27.17	20240805	3.28	N	039860	500	160 억	931029	N	N	0	N	N
69	20241218	130452	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3375	-60	5	-1.75	226695705	67121	23.32	3435	3435	3350	4465	2405	3435	3376.79	2.90	0	-15263	3591	3512	3441	3362	3291	3477	3327	161	1030	500	2120	5	1	32110082	1084	-24.64	1.69	12	0.21	-137.00	1999.00	5810	20240220	-41.91	2705	20240805	24.77	5810	-41.91	20240220	2705	24.77	20240805	5810	-41.91	20240220	2705	24.77	20240805	3.28	N	039860	500	160 억	931029	N	N	0	N	N
70	20241218	120452	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3365	-70	5	-2.04	217154680	64293	22.34	3435	3435	3350	4465	2405	3435	3376.92	2.90	0	-15781	3591	3512	3441	3362	3291	3477	3327	161	1030	500	2120	5	1	32110082	1081	-24.56	1.68	12	0.20	-137.00	1999.00	5810	20240220	-42.08	2705	20240805	24.40	5810	-42.08	20240220	2705	24.40	20240805	5810	-42.08	20240220	2705	24.40	20240805	3.28	N	039860	500	160 억	931029	N	N	0	N	N
71	20241218	110452	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3360	-75	5	-2.18	203820405	60331	20.96	3435	3435	3350	4465	2405	3435	3377.68	2.90	0	-16119	3591	3512	3441	3362	3291	3477	3327	161	1030	500	2120	5	1	32110082	1079	-24.53	1.68	12	0.19	-137.00	1999.00	5810	20240220	-42.17	2705	20240805	24.21	5810	-42.17	20240220	2705	24.21	20240805	5810	-42.17	20240220	2705	24.21	20240805	3.28	N	039860	500	160 억	931029	N	N	0	N	N
72	20241218	100451	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3385	-50	5	-1.46	107198625	31671	11.00	3435	3435	3360	4465	2405	3435	3383.58	2.90	0	-7052	3591	3512	3441	3362	3291	3477	3327	161	1030	500	2120	5	1	32110082	1087	-24.71	1.69	12	0.10	-137.00	1999.00	5810	20240220	-41.74	2705	20240805	25.14	5810	-41.74	20240220	2705	25.14	20240805	5810	-41.74	20240220	2705	25.14	20240805	3.28	N	039860	500	160 억	931029	N	N	0	N	N
73	20241218	090453	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3405	-30	5	-0.87	9183345	2682	0.93	3435	3435	3405	4465	2405	3435	3420.02	2.90	0	-1138	3591	3512	3441	3362	3291	3477	3327	161	1030	500	2120	5	1	32110082	1093	-24.85	1.70	12	0.01	-137.00	1999.00	5810	20240220	-41.39	2705	20240805	25.88	5810	-41.39	20240220	2705	25.88	20240805	5810	-41.39	20240220	2705	25.88	20240805	3.28	N	039860	500	160 억	931029	N	N	0	N	N
74	20241217	160449	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3435	40	2	1.18	982693570	286231	122.97	3520	3520	3370	4410	2380	3395	3433.22	3.06	0	-51991	3498	3446	3403	3351	3308	3472	3377	161	1015	500	2100	5	1	32110082	1103	-25.07	1.72	12	0.89	-137.00	1999.00	5810	20240220	-40.88	2705	20240805	26.99	5810	-40.88	20240220	2705	26.99	20240805	5810	-40.88	20240220	2705	26.99	20240805	3.31	N	039860	500	160 억	983076	N	N	684	N	N
75	20241217	150451	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3430	35	2	1.03	914506870	266359	114.43	3520	3520	3370	4410	2380	3395	3433.36	3.06	0	-59782	3498	3446	3403	3351	3308	3472	3377	161	1015	500	2100	5	1	32110082	1101	-25.04	1.72	12	0.83	-137.00	1999.00	5810	20240220	-40.96	2705	20240805	26.80	5810	-40.96	20240220	2705	26.80	20240805	5810	-40.96	20240220	2705	26.80	20240805	3.31	N	039860	500	160 억	983076	N	N	684	N	N
76	20241217	140453	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3420	25	2	0.74	853539420	248542	106.78	3520	3520	3370	4410	2380	3395	3434.19	3.06	0	-67251	3498	3446	3403	3351	3308	3472	3377	161	1015	500	2100	5	1	32110082	1098	-24.96	1.71	12	0.77	-137.00	1999.00	5810	20240220	-41.14	2705	20240805	26.43	5810	-41.14	20240220	2705	26.43	20240805	5810	-41.14	20240220	2705	26.43	20240805	3.31	N	039860	500	160 억	983076	N	N	684	N	N
77	20241217	130440	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3390	-5	5	-0.15	793821010	231009	99.24	3520	3520	3370	4410	2380	3395	3436.32	3.06	0	-77475	3498	3446	3403	3351	3308	3472	3377	161	1015	500	2100	5	1	32110082	1089	-24.74	1.70	12	0.72	-137.00	1999.00	5810	20240220	-41.65	2705	20240805	25.32	5810	-41.65	20240220	2705	25.32	20240805	5810	-41.65	20240220	2705	25.32	20240805	3.31	N	039860	500	160 억	983076	N	N	684	N	N
78	20241217	120448	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3395	0	3	0.00	758732400	220675	94.80	3520	3520	3370	4410	2380	3395	3438.23	3.06	0	-73053	3498	3446	3403	3351	3308	3472	3377	161	1015	500	2100	5	1	32110082	1090	-24.78	1.70	12	0.69	-137.00	1999.00	5810	20240220	-41.57	2705	20240805	25.51	5810	-41.57	20240220	2705	25.51	20240805	5810	-41.57	20240220	2705	25.51	20240805	3.31	N	039860	500	160 억	983076	N	N	684	N	N
79	20241217	110450	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3415	20	2	0.59	701690190	203934	87.61	3520	3520	3370	4410	2380	3395	3440.77	3.06	0	-69359	3498	3446	3403	3351	3308	3472	3377	161	1015	500	2100	5	1	32110082	1097	-24.93	1.71	12	0.64	-137.00	1999.00	5810	20240220	-41.22	2705	20240805	26.25	5810	-41.22	20240220	2705	26.25	20240805	5810	-41.22	20240220	2705	26.25	20240805	3.31	N	039860	500	160 억	983076	N	N	684	N	N
80	20241217	100442	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3425	30	2	0.88	608965920	176809	75.96	3520	3520	3370	4410	2380	3395	3444.20	3.06	0	-69800	3498	3446	3403	3351	3308	3472	3377	161	1015	500	2100	5	1	32110082	1100	-25.00	1.71	12	0.55	-137.00	1999.00	5810	20240220	-41.05	2705	20240805	26.62	5810	-41.05	20240220	2705	26.62	20240805	5810	-41.05	20240220	2705	26.62	20240805	3.31	N	039860	500	160 억	983076	N	N	684	N	N
81	20241217	090450	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3410	15	2	0.44	130282545	37656	16.18	3520	3520	3400	4410	2380	3395	3459.81	3.06	0	-21935	3498	3446	3403	3351	3308	3472	3377	161	1015	500	2100	5	1	32110082	1095	-24.89	1.71	12	0.12	-137.00	1999.00	5810	20240220	-41.31	2705	20240805	26.06	5810	-41.31	20240220	2705	26.06	20240805	5810	-41.31	20240220	2705	26.06	20240805	3.31	N	039860	500	160 억	983076	N	N	684	N	N
82	20241216	160445	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3395	10	2	0.30	790049630	232744	187.44	3385	3455	3360	4400	2370	3385	3394.50	2.99	0	16850	3491	3437	3386	3332	3281	3465	3360	161	1015	500	2090	5	1	32110082	1090	-24.78	1.70	12	0.72	-137.00	1999.00	5810	20240220	-41.57	2705	20240805	25.51	5810	-41.57	20240220	2705	25.51	20240805	5810	-41.57	20240220	2705	25.51	20240805	3.27	N	039860	500	160 억	960514	N	N	684	N	N
83	20241216	150450	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3385	0	3	0.00	738938090	217679	175.31	3385	3455	3360	4400	2370	3385	3394.62	2.99	0	7867	3491	3437	3386	3332	3281	3465	3360	161	1015	500	2090	5	1	32110082	1087	-24.71	1.69	12	0.68	-137.00	1999.00	5810	20240220	-41.74	2705	20240805	25.14	5810	-41.74	20240220	2705	25.14	20240805	5810	-41.74	20240220	2705	25.14	20240805	3.27	N	039860	500	160 억	960514	N	N	1256	N	N
84	20241216	140450	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3380	-5	5	-0.15	580361270	170620	137.41	3385	3455	3360	4400	2370	3385	3401.48	2.99	0	-17281	3491	3437	3386	3332	3281	3465	3360	161	1015	500	2090	5	1	32110082	1085	-24.67	1.69	12	0.53	-137.00	1999.00	5810	20240220	-41.82	2705	20240805	24.95	5810	-41.82	20240220	2705	24.95	20240805	5810	-41.82	20240220	2705	24.95	20240805	3.27	N	039860	500	160 억	960514	N	N	1256	N	N
85	20241216	130450	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3400	15	2	0.44	533838030	156877	126.34	3385	3455	3360	4400	2370	3385	3402.91	2.99	0	-13395	3491	3437	3386	3332	3281	3465	3360	161	1015	500	2090	5	1	32110082	1092	-24.82	1.70	12	0.49	-137.00	1999.00	5810	20240220	-41.48	2705	20240805	25.69	5810	-41.48	20240220	2705	25.69	20240805	5810	-41.48	20240220	2705	25.69	20240805	3.27	N	039860	500	160 억	960514	N	N	1256	N	N
86	20241216	120450	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3400	15	2	0.44	469346365	137919	111.08	3385	3455	3360	4400	2370	3385	3403.06	2.99	0	-17064	3491	3437	3386	3332	3281	3465	3360	161	1015	500	2090	5	1	32110082	1092	-24.82	1.70	12	0.43	-137.00	1999.00	5810	20240220	-41.48	2705	20240805	25.69	5810	-41.48	20240220	2705	25.69	20240805	5810	-41.48	20240220	2705	25.69	20240805	3.27	N	039860	500	160 억	960514	N	N	1256	N	N
87	20241216	110449	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3395	10	2	0.30	414172940	121687	98.00	3385	3455	3360	4400	2370	3385	3403.59	2.99	0	-7828	3491	3437	3386	3332	3281	3465	3360	161	1015	500	2090	5	1	32110082	1090	-24.78	1.70	12	0.38	-137.00	1999.00	5810	20240220	-41.57	2705	20240805	25.51	5810	-41.57	20240220	2705	25.51	20240805	5810	-41.57	20240220	2705	25.51	20240805	3.27	N	039860	500	160 억	960514	N	N	1256	N	N
88	20241216	100450	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3415	30	2	0.89	145664655	42968	34.61	3385	3415	3360	4400	2370	3385	3390.07	2.99	0	-925	3491	3437	3386	3332	3281	3465	3360	161	1015	500	2090	5	1	32110082	1097	-24.93	1.71	12	0.13	-137.00	1999.00	5810	20240220	-41.22	2705	20240805	26.25	5810	-41.22	20240220	2705	26.25	20240805	5810	-41.22	20240220	2705	26.25	20240805	3.27	N	039860	500	160 억	960514	N	N	1256	N	N
89	20241216	090451	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3360	-25	5	-0.74	33116715	9790	7.88	3385	3390	3360	4400	2370	3385	3382.71	2.99	0	-2087	3491	3437	3386	3332	3281	3465	3360	161	1015	500	2090	5	1	32110082	1079	-24.53	1.68	12	0.03	-137.00	1999.00	5810	20240220	-42.17	2705	20240805	24.21	5810	-42.17	20240220	2705	24.21	20240805	5810	-42.17	20240220	2705	24.21	20240805	3.27	N	039860	500	160 억	960514	N	N	1256	N	N
90	20241213	160443	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3385	50	2	1.50	407780420	121126	32.53	3335	3440	3335	4335	2335	3335	3366.58	2.95	0	10651	3511	3422	3361	3272	3211	3392	3242	161	1000	500	2060	5	1	32110082	1087	-24.71	1.69	12	0.38	-137.00	1999.00	5810	20240220	-41.74	2705	20240805	25.14	5810	-41.74	20240220	2705	25.14	20240805	5810	-41.74	20240220	2705	25.14	20240805	3.27	N	039860	500	160 억	947812	N	N	1256	N	N
91	20241213	150448	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3385	50	2	1.50	377053790	112017	30.08	3335	3440	3335	4335	2335	3335	3366.04	2.95	0	9186	3511	3422	3361	3272	3211	3392	3242	161	1000	500	2060	5	1	32110082	1087	-24.71	1.69	12	0.35	-137.00	1999.00	5810	20240220	-41.74	2705	20240805	25.14	5810	-41.74	20240220	2705	25.14	20240805	5810	-41.74	20240220	2705	25.14	20240805	3.27	N	039860	500	160 억	947812	N	N	0	N	N
92	20241213	140449	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3370	35	2	1.05	313481080	93189	25.02	3335	3440	3335	4335	2335	3335	3363.93	2.95	0	12730	3511	3422	3361	3272	3211	3392	3242	161	1000	500	2060	5	1	32110082	1082	-24.60	1.69	12	0.29	-137.00	1999.00	5810	20240220	-42.00	2705	20240805	24.58	5810	-42.00	20240220	2705	24.58	20240805	5810	-42.00	20240220	2705	24.58	20240805	3.27	N	039860	500	160 억	947812	N	N	0	N	N
93	20241213	130450	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3370	35	2	1.05	279498030	83130	22.32	3335	3440	3335	4335	2335	3335	3362.18	2.95	0	12896	3511	3422	3361	3272	3211	3392	3242	161	1000	500	2060	5	1	32110082	1082	-24.60	1.69	12	0.26	-137.00	1999.00	5810	20240220	-42.00	2705	20240805	24.58	5810	-42.00	20240220	2705	24.58	20240805	5810	-42.00	20240220	2705	24.58	20240805	3.27	N	039860	500	160 억	947812	N	N	0	N	N
94	20241213	120449	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3355	20	2	0.60	251288475	74729	20.07	3335	3440	3335	4335	2335	3335	3362.66	2.95	0	11743	3511	3422	3361	3272	3211	3392	3242	161	1000	500	2060	5	1	32110082	1077	-24.49	1.68	12	0.23	-137.00	1999.00	5810	20240220	-42.25	2705	20240805	24.03	5810	-42.25	20240220	2705	24.03	20240805	5810	-42.25	20240220	2705	24.03	20240805	3.27	N	039860	500	160 억	947812	N	N	0	N	N
95	20241213	110448	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3350	15	2	0.45	188069945	55862	15.00	3335	3440	3335	4335	2335	3335	3366.69	2.95	0	4649	3511	3422	3361	3272	3211	3392	3242	161	1000	500	2060	5	1	32110082	1076	-24.45	1.68	12	0.17	-137.00	1999.00	5810	20240220	-42.34	2705	20240805	23.84	5810	-42.34	20240220	2705	23.84	20240805	5810	-42.34	20240220	2705	23.84	20240805	3.27	N	039860	500	160 억	947812	N	N	0	N	N
96	20241213	100448	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3365	30	2	0.90	141567515	41995	11.28	3335	3440	3335	4335	2335	3335	3371.06	2.95	0	3508	3511	3422	3361	3272	3211	3392	3242	161	1000	500	2060	5	1	32110082	1081	-24.56	1.68	12	0.13	-137.00	1999.00	5810	20240220	-42.08	2705	20240805	24.40	5810	-42.08	20240220	2705	24.40	20240805	5810	-42.08	20240220	2705	24.40	20240805	3.27	N	039860	500	160 억	947812	N	N	0	N	N
97	20241213	090449	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3375	40	2	1.20	44282680	13071	3.51	3335	3440	3335	4335	2335	3335	3387.86	2.95	0	-1925	3511	3422	3361	3272	3211	3392	3242	161	1000	500	2060	5	1	32110082	1084	-24.64	1.69	12	0.04	-137.00	1999.00	5810	20240220	-41.91	2705	20240805	24.77	5810	-41.91	20240220	2705	24.77	20240805	5810	-41.91	20240220	2705	24.77	20240805	3.27	N	039860	500	160 억	947812	N	N	0	N	N
98	20241212	160454	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3335	10	2	0.30	1237254810	367519	206.23	3350	3450	3300	4320	2330	3325	3366.54	2.84	0	37979	3465	3395	3265	3195	3065	3430	3230	161	995	500	2060	5	1	32110082	1071	-24.34	1.67	12	1.14	-137.00	1999.00	5810	20240220	-42.60	2705	20240805	23.29	5810	-42.60	20240220	2705	23.29	20240805	5810	-42.60	20240220	2705	23.29	20240805	3.41	N	039860	500	160 억	910463	N	N	0	N	N
99	20241212	150447	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3355	30	2	0.90	1070302840	317857	178.36	3350	3450	3300	4320	2330	3325	3367.25	2.84	0	29523	3465	3395	3265	3195	3065	3430	3230	161	995	500	2060	5	1	32110082	1077	-24.49	1.68	12	0.99	-137.00	1999.00	5810	20240220	-42.25	2705	20240805	24.03	5810	-42.25	20240220	2705	24.03	20240805	5810	-42.25	20240220	2705	24.03	20240805	3.41	N	039860	500	160 억	910463	N	N	0	N	N
100	20241212	140446	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3320	-5	5	-0.15	960258710	284697	159.76	3350	3450	3300	4320	2330	3325	3372.91	2.84	0	17439	3465	3395	3265	3195	3065	3430	3230	161	995	500	2060	5	1	32110082	1066	-24.23	1.66	12	0.89	-137.00	1999.00	5810	20240220	-42.86	2705	20240805	22.74	5810	-42.86	20240220	2705	22.74	20240805	5810	-42.86	20240220	2705	22.74	20240805	3.41	N	039860	500	160 억	910463	N	N	0	N	N
101	20241212	130445	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3305	-20	5	-0.60	860609400	254687	142.92	3350	3450	3300	4320	2330	3325	3379.09	2.84	0	-2062	3465	3395	3265	3195	3065	3430	3230	161	995	500	2060	5	1	32110082	1061	-24.12	1.65	12	0.79	-137.00	1999.00	5810	20240220	-43.12	2705	20240805	22.18	5810	-43.12	20240220	2705	22.18	20240805	5810	-43.12	20240220	2705	22.18	20240805	3.41	N	039860	500	160 억	910463	N	N	0	N	N
102	20241212	120441	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3315	-10	5	-0.30	817616680	241706	135.63	3350	3450	3315	4320	2330	3325	3382.69	2.84	0	-1833	3465	3395	3265	3195	3065	3430	3230	161	995	500	2060	5	1	32110082	1064	-24.20	1.66	12	0.75	-137.00	1999.00	5810	20240220	-42.94	2705	20240805	22.55	5810	-42.94	20240220	2705	22.55	20240805	5810	-42.94	20240220	2705	22.55	20240805	3.41	N	039860	500	160 억	910463	N	N	0	N	N
103	20241212	110444	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3370	45	2	1.35	735198160	216997	121.77	3350	3450	3325	4320	2330	3325	3388.06	2.84	0	3200	3465	3395	3265	3195	3065	3430	3230	161	995	500	2060	5	1	32110082	1082	-24.60	1.69	12	0.68	-137.00	1999.00	5810	20240220	-42.00	2705	20240805	24.58	5810	-42.00	20240220	2705	24.58	20240805	5810	-42.00	20240220	2705	24.58	20240805	3.41	N	039860	500	160 억	910463	N	N	0	N	N
104	20241212	100442	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3395	70	2	2.11	688698145	203172	114.01	3350	3450	3325	4320	2330	3325	3389.73	2.84	0	3020	3465	3395	3265	3195	3065	3430	3230	161	995	500	2060	5	1	32110082	1090	-24.78	1.70	12	0.63	-137.00	1999.00	5810	20240220	-41.57	2705	20240805	25.51	5810	-41.57	20240220	2705	25.51	20240805	5810	-41.57	20240220	2705	25.51	20240805	3.41	N	039860	500	160 억	910463	N	N	0	N	N
105	20241212	090446	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3410	85	2	2.56	221107950	65301	36.64	3350	3450	3325	4320	2330	3325	3385.98	2.84	0	-4455	3465	3395	3265	3195	3065	3430	3230	161	995	500	2060	5	1	32110082	1095	-24.89	1.71	12	0.20	-137.00	1999.00	5810	20240220	-41.31	2705	20240805	26.06	5810	-41.31	20240220	2705	26.06	20240805	5810	-41.31	20240220	2705	26.06	20240805	3.41	N	039860	500	160 억	910463	N	N	0	N	N
106	20241211	160442	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3325	185	2	5.89	580845700	177675	105.67	3135	3335	3135	4080	2200	3140	3268.74	2.70	0	43126	3300	3220	3060	2980	2820	3260	3020	161	940	500	1940	5	1	32110082	1068	-24.27	1.66	12	0.55	-137.00	1999.00	5810	20240220	-42.77	2705	20240805	22.92	5810	-42.77	20240220	2705	22.92	20240805	5810	-42.77	20240220	2705	22.92	20240805	3.57	N	039860	500	160 억	868248	N	N	0	N	N
107	20241211	150342	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3290	150	2	4.78	491801550	150807	89.69	3135	3315	3135	4080	2200	3140	3261.13	2.70	0	50506	3300	3220	3060	2980	2820	3260	3020	161	940	500	1940	5	1	32110082	1056	-24.01	1.65	12	0.47	-137.00	1999.00	5810	20240220	-43.37	2705	20240805	21.63	5810	-43.37	20240220	2705	21.63	20240805	5810	-43.37	20240220	2705	21.63	20240805	3.57	N	039860	500	160 억	868248	N	N	0	N	N
108	20241211	140445	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3280	140	2	4.46	428330765	131555	78.24	3135	3300	3135	4080	2200	3140	3255.91	2.70	0	47679	3300	3220	3060	2980	2820	3260	3020	161	940	500	1940	5	1	32110082	1053	-23.94	1.64	12	0.41	-137.00	1999.00	5810	20240220	-43.55	2705	20240805	21.26	5810	-43.55	20240220	2705	21.26	20240805	5810	-43.55	20240220	2705	21.26	20240805	3.57	N	039860	500	160 억	868248	N	N	0	N	N
109	20241211	130447	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3285	145	2	4.62	397362685	122106	72.62	3135	3300	3135	4080	2200	3140	3254.24	2.70	0	44184	3300	3220	3060	2980	2820	3260	3020	161	940	500	1940	5	1	32110082	1055	-23.98	1.64	12	0.38	-137.00	1999.00	5810	20240220	-43.46	2705	20240805	21.44	5810	-43.46	20240220	2705	21.44	20240805	5810	-43.46	20240220	2705	21.44	20240805	3.57	N	039860	500	160 억	868248	N	N	0	N	N
110	20241211	120448	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3270	130	2	4.14	328279750	101068	60.11	3135	3285	3135	4080	2200	3140	3248.11	2.70	0	32108	3300	3220	3060	2980	2820	3260	3020	161	940	500	1940	5	1	32110082	1050	-23.87	1.64	12	0.31	-137.00	1999.00	5810	20240220	-43.72	2705	20240805	20.89	5810	-43.72	20240220	2705	20.89	20240805	5810	-43.72	20240220	2705	20.89	20240805	3.57	N	039860	500	160 억	868248	N	N	0	N	N
111	20241211	110445	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3260	120	2	3.82	269701880	83105	49.43	3135	3285	3135	4080	2200	3140	3245.31	2.70	0	23348	3300	3220	3060	2980	2820	3260	3020	161	940	500	1940	5	1	32110082	1047	-23.80	1.63	12	0.26	-137.00	1999.00	5810	20240220	-43.89	2705	20240805	20.52	5810	-43.89	20240220	2705	20.52	20240805	5810	-43.89	20240220	2705	20.52	20240805	3.57	N	039860	500	160 억	868248	N	N	0	N	N
112	20241211	100446	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3270	130	2	4.14	211059670	65190	38.77	3135	3285	3135	4080	2200	3140	3237.61	2.70	0	19857	3300	3220	3060	2980	2820	3260	3020	161	940	500	1940	5	1	32110082	1050	-23.87	1.64	12	0.20	-137.00	1999.00	5810	20240220	-43.72	2705	20240805	20.89	5810	-43.72	20240220	2705	20.89	20240805	5810	-43.72	20240220	2705	20.89	20240805	3.57	N	039860	500	160 억	868248	N	N	0	N	N
113	20241211	090448	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3165	25	2	0.80	15254355	4856	2.89	3135	3175	3135	4080	2200	3140	3141.34	2.70	0	866	3300	3220	3060	2980	2820	3260	3020	161	940	500	1940	5	1	32110082	1016	-23.10	1.58	12	0.02	-137.00	1999.00	5810	20240220	-45.52	2705	20240805	17.01	5810	-45.52	20240220	2705	17.01	20240805	5810	-45.52	20240220	2705	17.01	20240805	3.57	N	039860	500	160 억	868248	N	N	0	N	N
114	20241210	160443	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3140	240	2	8.28	512746490	167367	47.81	2900	3140	2900	3770	2030	2900	3063.60	2.47	0	75622	3116	3007	2946	2837	2776	2977	2807	161	870	500	1790	5	1	32110082	1008	-22.92	1.57	12	0.52	-137.00	1999.00	5810	20240220	-45.96	2705	20240805	16.08	5810	-45.96	20240220	2705	16.08	20240805	5810	-45.96	20240220	2705	16.08	20240805	3.70	N	039860	500	160 억	792646	N	N	0	N	N
115	20241210	150444	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3115	215	2	7.41	472987180	154662	44.18	2900	3130	2900	3770	2030	2900	3058.20	2.47	0	65363	3116	3007	2946	2837	2776	2977	2807	161	870	500	1790	5	1	32110082	1000	-22.74	1.56	12	0.48	-137.00	1999.00	5810	20240220	-46.39	2705	20240805	15.16	5810	-46.39	20240220	2705	15.16	20240805	5810	-46.39	20240220	2705	15.16	20240805	3.70	N	039860	500	160 억	792646	N	N	0	N	N
116	20241210	140444	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3125	225	2	7.76	440870825	144348	41.24	2900	3125	2900	3770	2030	2900	3054.22	2.47	0	59599	3116	3007	2946	2837	2776	2977	2807	161	870	500	1790	5	1	32110082	1003	-22.81	1.56	12	0.45	-137.00	1999.00	5810	20240220	-46.21	2705	20240805	15.53	5810	-46.21	20240220	2705	15.53	20240805	5810	-46.21	20240220	2705	15.53	20240805	3.70	N	039860	500	160 억	792646	N	N	0	N	N
117	20241210	130442	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3105	205	2	7.07	404062730	132519	37.86	2900	3120	2900	3770	2030	2900	3049.09	2.47	0	51276	3116	3007	2946	2837	2776	2977	2807	161	870	500	1790	5	1	32110082	997	-22.66	1.55	12	0.41	-137.00	1999.00	5810	20240220	-46.56	2705	20240805	14.79	5810	-46.56	20240220	2705	14.79	20240805	5810	-46.56	20240220	2705	14.79	20240805	3.70	N	039860	500	160 억	792646	N	N	0	N	N
118	20241210	120443	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3090	190	2	6.55	363924370	119525	34.14	2900	3115	2900	3770	2030	2900	3044.76	2.47	0	45947	3116	3007	2946	2837	2776	2977	2807	161	870	500	1790	5	1	32110082	992	-22.55	1.55	12	0.37	-137.00	1999.00	5810	20240220	-46.82	2705	20240805	14.23	5810	-46.82	20240220	2705	14.23	20240805	5810	-46.82	20240220	2705	14.23	20240805	3.70	N	039860	500	160 억	792646	N	N	0	N	N
119	20241210	110442	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3095	195	2	6.72	336788895	110758	31.64	2900	3115	2900	3770	2030	2900	3040.76	2.47	0	43343	3116	3007	2946	2837	2776	2977	2807	161	870	500	1790	5	1	32110082	994	-22.59	1.55	12	0.34	-137.00	1999.00	5810	20240220	-46.73	2705	20240805	14.42	5810	-46.73	20240220	2705	14.42	20240805	5810	-46.73	20240220	2705	14.42	20240805	3.70	N	039860	500	160 억	792646	N	N	0	N	N
120	20241210	100443	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3075	175	2	6.03	233440815	77362	22.10	2900	3090	2900	3770	2030	2900	3017.51	2.47	0	31044	3116	3007	2946	2837	2776	2977	2807	161	870	500	1790	5	1	32110082	987	-22.45	1.54	12	0.24	-137.00	1999.00	5810	20240220	-47.07	2705	20240805	13.68	5810	-47.07	20240220	2705	13.68	20240805	5810	-47.07	20240220	2705	13.68	20240805	3.70	N	039860	500	160 억	792646	N	N	0	N	N
121	20241210	090446	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2970	70	2	2.41	57175580	19626	5.61	2900	2990	2900	3770	2030	2900	2913.26	2.47	0	8374	3116	3007	2946	2837	2776	2977	2807	161	870	500	1790	5	1	32110082	954	-21.68	1.49	12	0.06	-137.00	1999.00	5810	20240220	-48.88	2705	20240805	9.80	5810	-48.88	20240220	2705	9.80	20240805	5810	-48.88	20240220	2705	9.80	20240805	3.70	N	039860	500	160 억	792646	N	N	0	N	N
122	20241209	160441	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2900	-200	5	-6.45	1012120700	345217	114.92	3040	3055	2885	4030	2170	3100	2932.11	2.36	0	35807	3266	3182	3116	3032	2966	3150	3000	161	930	500	1920	5	1	32110082	931	-21.17	1.45	12	1.08	-137.00	1999.00	5810	20240220	-50.09	2705	20240805	7.21	5810	-50.09	20240220	2705	7.21	20240805	5810	-50.09	20240220	2705	7.21	20240805	3.76	N	039860	500	160 억	756533	N	N	0	N	N
123	20241209	150444	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2920	-180	5	-5.81	913965475	311337	103.64	3040	3055	2890	4030	2170	3100	2935.61	2.36	0	26255	3266	3182	3116	3032	2966	3150	3000	161	930	500	1920	5	1	32110082	938	-21.31	1.46	12	0.97	-137.00	1999.00	5810	20240220	-49.74	2705	20240805	7.95	5810	-49.74	20240220	2705	7.95	20240805	5810	-49.74	20240220	2705	7.95	20240805	3.76	N	039860	500	160 억	756533	N	N	0	N	N
124	20241209	140442	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2940	-160	5	-5.16	700964765	238229	79.31	3040	3055	2905	4030	2170	3100	2942.40	2.36	0	19143	3266	3182	3116	3032	2966	3150	3000	161	930	500	1920	5	1	32110082	944	-21.46	1.47	12	0.74	-137.00	1999.00	5810	20240220	-49.40	2705	20240805	8.69	5810	-49.40	20240220	2705	8.69	20240805	5810	-49.40	20240220	2705	8.69	20240805	3.76	N	039860	500	160 억	756533	N	N	0	N	N
125	20241209	130443	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2925	-175	5	-5.65	618892230	210169	69.96	3040	3055	2905	4030	2170	3100	2944.74	2.36	0	7499	3266	3182	3116	3032	2966	3150	3000	161	930	500	1920	5	1	32110082	939	-21.35	1.46	12	0.65	-137.00	1999.00	5810	20240220	-49.66	2705	20240805	8.13	5810	-49.66	20240220	2705	8.13	20240805	5810	-49.66	20240220	2705	8.13	20240805	3.76	N	039860	500	160 억	756533	N	N	0	N	N
126	20241209	120442	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2950	-150	5	-4.84	478416325	162235	54.01	3040	3055	2905	4030	2170	3100	2948.91	2.36	0	5641	3266	3182	3116	3032	2966	3150	3000	161	930	500	1920	5	1	32110082	947	-21.53	1.48	12	0.51	-137.00	1999.00	5810	20240220	-49.23	2705	20240805	9.06	5810	-49.23	20240220	2705	9.06	20240805	5810	-49.23	20240220	2705	9.06	20240805	3.76	N	039860	500	160 억	756533	N	N	0	N	N
127	20241209	110443	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2935	-165	5	-5.32	428145705	145116	48.31	3040	3055	2905	4030	2170	3100	2950.37	2.36	0	3986	3266	3182	3116	3032	2966	3150	3000	161	930	500	1920	5	1	32110082	942	-21.42	1.47	12	0.45	-137.00	1999.00	5810	20240220	-49.48	2705	20240805	8.50	5810	-49.48	20240220	2705	8.50	20240805	5810	-49.48	20240220	2705	8.50	20240805	3.76	N	039860	500	160 억	756533	N	N	0	N	N
128	20241209	100442	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2955	-145	5	-4.68	354480740	120048	39.96	3040	3055	2905	4030	2170	3100	2952.83	2.36	0	-5549	3266	3182	3116	3032	2966	3150	3000	161	930	500	1920	5	1	32110082	949	-21.57	1.48	12	0.37	-137.00	1999.00	5810	20240220	-49.14	2705	20240805	9.24	5810	-49.14	20240220	2705	9.24	20240805	5810	-49.14	20240220	2705	9.24	20240805	3.76	N	039860	500	160 억	756533	N	N	0	N	N
129	20241209	090440	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2960	-140	5	-4.52	63490005	21185	7.05	3040	3055	2940	4030	2170	3100	2996.93	2.36	0	-83	3266	3182	3116	3032	2966	3150	3000	161	930	500	1920	5	1	32110082	950	-21.61	1.48	12	0.07	-137.00	1999.00	5810	20240220	-49.05	2705	20240805	9.43	5810	-49.05	20240220	2705	9.43	20240805	5810	-49.05	20240220	2705	9.43	20240805	3.76	N	039860	500	160 억	756533	N	N	0	N	N
130	20241206	160439	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3100	-95	5	-2.97	915286495	294406	104.22	3165	3200	3050	4150	2240	3195	3108.94	2.16	0	62024	3378	3286	3238	3146	3098	3262	3122	161	955	500	1980	5	1	32110082	995	-22.63	1.55	12	0.92	-137.00	1999.00	5810	20240220	-46.64	2705	20240805	14.60	5810	-46.64	20240220	2705	14.60	20240805	5810	-46.64	20240220	2705	14.60	20240805	3.81	N	039860	500	160 억	694445	N	N	0	N	N
131	20241206	150440	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3100	-95	5	-2.97	823033675	264664	93.69	3165	3200	3050	4150	2240	3195	3109.69	2.16	0	51027	3378	3286	3238	3146	3098	3262	3122	161	955	500	1980	5	1	32110082	995	-22.63	1.55	12	0.82	-137.00	1999.00	5810	20240220	-46.64	2705	20240805	14.60	5810	-46.64	20240220	2705	14.60	20240805	5810	-46.64	20240220	2705	14.60	20240805	3.81	N	039860	500	160 억	694445	N	N	0	N	N
132	20241206	140438	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3110	-85	5	-2.66	722001550	232215	82.20	3165	3200	3050	4150	2240	3195	3109.15	2.16	0	41317	3378	3286	3238	3146	3098	3262	3122	161	955	500	1980	5	1	32110082	999	-22.70	1.56	12	0.72	-137.00	1999.00	5810	20240220	-46.47	2705	20240805	14.97	5810	-46.47	20240220	2705	14.97	20240805	5810	-46.47	20240220	2705	14.97	20240805	3.81	N	039860	500	160 억	694445	N	N	0	N	N
133	20241206	130440	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3070	-125	5	-3.91	683388760	219738	77.79	3165	3200	3050	4150	2240	3195	3109.97	2.16	0	34104	3378	3286	3238	3146	3098	3262	3122	161	955	500	1980	5	1	32110082	986	-22.41	1.54	12	0.68	-137.00	1999.00	5810	20240220	-47.16	2705	20240805	13.49	5810	-47.16	20240220	2705	13.49	20240805	5810	-47.16	20240220	2705	13.49	20240805	3.81	N	039860	500	160 억	694445	N	N	0	N	N
134	20241206	120437	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3090	-105	5	-3.29	610450815	196063	69.41	3165	3200	3050	4150	2240	3195	3113.49	2.16	0	24245	3378	3286	3238	3146	3098	3262	3122	161	955	500	1980	5	1	32110082	992	-22.55	1.55	12	0.61	-137.00	1999.00	5810	20240220	-46.82	2705	20240805	14.23	5810	-46.82	20240220	2705	14.23	20240805	5810	-46.82	20240220	2705	14.23	20240805	3.81	N	039860	500	160 억	694445	N	N	0	N	N
135	20241206	110439	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3065	-130	5	-4.07	535630430	171848	60.83	3165	3200	3050	4150	2240	3195	3116.83	2.16	0	14897	3378	3286	3238	3146	3098	3262	3122	161	955	500	1980	5	1	32110082	984	-22.37	1.53	12	0.54	-137.00	1999.00	5810	20240220	-47.25	2705	20240805	13.31	5810	-47.25	20240220	2705	13.31	20240805	5810	-47.25	20240220	2705	13.31	20240805	3.81	N	039860	500	160 억	694445	N	N	0	N	N
136	20241206	100436	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3120	-75	5	-2.35	239578495	76029	26.91	3165	3200	3120	4150	2240	3195	3151.08	2.16	0	9389	3378	3286	3238	3146	3098	3262	3122	161	955	500	1980	5	1	32110082	1002	-22.77	1.56	12	0.24	-137.00	1999.00	5810	20240220	-46.30	2705	20240805	15.34	5810	-46.30	20240220	2705	15.34	20240805	5810	-46.30	20240220	2705	15.34	20240805	3.81	N	039860	500	160 억	694445	N	N	0	N	N
137	20241206	090438	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3190	-5	5	-0.16	37458695	11793	4.17	3165	3200	3150	4150	2240	3195	3176.15	2.16	0	2025	3378	3286	3238	3146	3098	3262	3122	161	955	500	1980	5	1	32110082	1024	-23.28	1.60	12	0.04	-137.00	1999.00	5810	20240220	-45.09	2705	20240805	17.93	5810	-45.09	20240220	2705	17.93	20240805	5810	-45.09	20240220	2705	17.93	20240805	3.81	N	039860	500	160 억	694445	N	N	0	N	N
138	20241205	160431	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3195	-125	5	-3.77	886903795	274520	117.41	3325	3330	3190	4315	2325	3320	3230.68	2.11	0	17429	3456	3387	3321	3252	3186	3355	3220	161	995	500	2050	5	1	32110082	1026	-23.32	1.60	12	0.85	-137.00	1999.00	5810	20240220	-45.01	2705	20240805	18.11	5810	-45.01	20240220	2705	18.11	20240805	5810	-45.01	20240220	2705	18.11	20240805	3.88	N	039860	500	160 억	676177	N	N	0	N	N
139	20241205	150434	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3210	-110	5	-3.31	835850430	258575	110.59	3325	3330	3190	4315	2325	3320	3232.45	2.11	0	15865	3456	3387	3321	3252	3186	3355	3220	161	995	500	2050	5	1	32110082	1031	-23.43	1.61	12	0.81	-137.00	1999.00	5810	20240220	-44.75	2705	20240805	18.67	5810	-44.75	20240220	2705	18.67	20240805	5810	-44.75	20240220	2705	18.67	20240805	3.88	N	039860	500	160 억	676177	N	N	0	N	N
140	20241205	140432	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3240	-80	5	-2.41	560671025	172896	73.95	3325	3330	3190	4315	2325	3320	3242.72	2.11	0	2966	3456	3387	3321	3252	3186	3355	3220	161	995	500	2050	5	1	32110082	1040	-23.65	1.62	12	0.54	-137.00	1999.00	5810	20240220	-44.23	2705	20240805	19.78	5810	-44.23	20240220	2705	19.78	20240805	5810	-44.23	20240220	2705	19.78	20240805	3.88	N	039860	500	160 억	676177	N	N	0	N	N
141	20241205	130432	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3250	-70	5	-2.11	465586530	143462	61.36	3325	3330	3190	4315	2325	3320	3245.25	2.11	0	-11736	3456	3387	3321	3252	3186	3355	3220	161	995	500	2050	5	1	32110082	1044	-23.72	1.63	12	0.45	-137.00	1999.00	5810	20240220	-44.06	2705	20240805	20.15	5810	-44.06	20240220	2705	20.15	20240805	5810	-44.06	20240220	2705	20.15	20240805	3.88	N	039860	500	160 억	676177	N	N	0	N	N
142	20241205	120433	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3250	-70	5	-2.11	386543040	119114	50.95	3325	3330	3190	4315	2325	3320	3245.01	2.11	0	-22377	3456	3387	3321	3252	3186	3355	3220	161	995	500	2050	5	1	32110082	1044	-23.72	1.63	12	0.37	-137.00	1999.00	5810	20240220	-44.06	2705	20240805	20.15	5810	-44.06	20240220	2705	20.15	20240805	5810	-44.06	20240220	2705	20.15	20240805	3.88	N	039860	500	160 억	676177	N	N	0	N	N
143	20241205	110431	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3250	-70	5	-2.11	364662415	112409	48.08	3325	3330	3190	4315	2325	3320	3243.92	2.11	0	-27827	3456	3387	3321	3252	3186	3355	3220	161	995	500	2050	5	1	32110082	1044	-23.72	1.63	12	0.35	-137.00	1999.00	5810	20240220	-44.06	2705	20240805	20.15	5810	-44.06	20240220	2705	20.15	20240805	5810	-44.06	20240220	2705	20.15	20240805	3.88	N	039860	500	160 억	676177	N	N	0	N	N
144	20241205	100430	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3235	-85	5	-2.56	326358400	100608	43.03	3325	3330	3190	4315	2325	3320	3243.70	2.11	0	-32121	3456	3387	3321	3252	3186	3355	3220	161	995	500	2050	5	1	32110082	1039	-23.61	1.62	12	0.31	-137.00	1999.00	5810	20240220	-44.32	2705	20240805	19.59	5810	-44.32	20240220	2705	19.59	20240805	5810	-44.32	20240220	2705	19.59	20240805	3.88	N	039860	500	160 억	676177	N	N	0	N	N
145	20241205	090433	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3310	-10	5	-0.30	16936240	5103	2.18	3325	3330	3310	4315	2325	3320	3318.83	2.11	0	-1710	3456	3387	3321	3252	3186	3355	3220	161	995	500	2050	5	1	32110082	1063	-24.16	1.66	12	0.02	-137.00	1999.00	5810	20240220	-43.03	2705	20240805	22.37	5810	-43.03	20240220	2705	22.37	20240805	5810	-43.03	20240220	2705	22.37	20240805	3.88	N	039860	500	160 억	676177	N	N	0	N	N
146	20241204	160425	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3320	-125	5	-3.63	760822130	229386	101.06	3330	3390	3255	4475	2415	3445	3316.77	2.19	0	-27783	3578	3511	3393	3326	3208	3545	3360	161	1030	500	2130	5	1	32110082	1066	-24.23	1.66	12	0.71	-137.00	1999.00	5810	20240220	-42.86	2705	20240805	22.74	5810	-42.86	20240220	2705	22.74	20240805	5810	-42.86	20240220	2705	22.74	20240805	3.95	N	039860	500	160 억	702858	N	N	0	N	N
147	20241204	150426	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3310	-135	5	-3.92	739785965	223046	98.27	3330	3390	3255	4475	2415	3445	3316.74	2.19	0	-27250	3578	3511	3393	3326	3208	3545	3360	161	1030	500	2130	5	1	32110082	1063	-24.16	1.66	12	0.69	-137.00	1999.00	5810	20240220	-43.03	2705	20240805	22.37	5810	-43.03	20240220	2705	22.37	20240805	5810	-43.03	20240220	2705	22.37	20240805	3.95	N	039860	500	160 억	702858	N	N	0	N	N
148	20241204	140426	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3300	-145	5	-4.21	710817150	214279	94.41	3330	3390	3255	4475	2415	3445	3317.25	2.19	0	-26837	3578	3511	3393	3326	3208	3545	3360	161	1030	500	2130	5	1	32110082	1060	-24.09	1.65	12	0.67	-137.00	1999.00	5810	20240220	-43.20	2705	20240805	22.00	5810	-43.20	20240220	2705	22.00	20240805	5810	-43.20	20240220	2705	22.00	20240805	3.95	N	039860	500	160 억	702858	N	N	0	N	N
149	20241204	130422	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3330	-115	5	-3.34	649266615	195692	86.22	3330	3390	3255	4475	2415	3445	3317.80	2.19	0	-25702	3578	3511	3393	3326	3208	3545	3360	161	1030	500	2130	5	1	32110082	1069	-24.31	1.67	12	0.61	-137.00	1999.00	5810	20240220	-42.69	2705	20240805	23.11	5810	-42.69	20240220	2705	23.11	20240805	5810	-42.69	20240220	2705	23.11	20240805	3.95	N	039860	500	160 억	702858	N	N	0	N	N
150	20241204	120420	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3320	-125	5	-3.63	622883410	187743	82.72	3330	3390	3255	4475	2415	3445	3317.75	2.19	0	-30901	3578	3511	3393	3326	3208	3545	3360	161	1030	500	2130	5	1	32110082	1066	-24.23	1.66	12	0.58	-137.00	1999.00	5810	20240220	-42.86	2705	20240805	22.74	5810	-42.86	20240220	2705	22.74	20240805	5810	-42.86	20240220	2705	22.74	20240805	3.95	N	039860	500	160 억	702858	N	N	0	N	N
151	20241204	110418	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3300	-145	5	-4.21	565602360	170372	75.06	3330	3390	3255	4475	2415	3445	3319.81	2.19	0	-28035	3578	3511	3393	3326	3208	3545	3360	161	1030	500	2130	5	1	32110082	1060	-24.09	1.65	12	0.53	-137.00	1999.00	5810	20240220	-43.20	2705	20240805	22.00	5810	-43.20	20240220	2705	22.00	20240805	5810	-43.20	20240220	2705	22.00	20240805	3.95	N	039860	500	160 억	702858	N	N	0	N	N
152	20241204	100418	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3340	-105	5	-3.05	444422900	133805	58.95	3330	3390	3255	4475	2415	3445	3321.42	2.19	0	-22880	3578	3511	3393	3326	3208	3545	3360	161	1030	500	2130	5	1	32110082	1072	-24.38	1.67	12	0.42	-137.00	1999.00	5810	20240220	-42.51	2705	20240805	23.48	5810	-42.51	20240220	2705	23.48	20240805	5810	-42.51	20240220	2705	23.48	20240805	3.95	N	039860	500	160 억	702858	N	N	0	N	N
153	20241204	090423	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3370	-75	5	-2.18	77337445	23125	10.19	3330	3385	3320	4475	2415	3445	3344.32	2.19	0	6549	3578	3511	3393	3326	3208	3545	3360	161	1030	500	2130	5	1	32110082	1082	-24.60	1.69	12	0.07	-137.00	1999.00	5810	20240220	-42.00	2705	20240805	24.58	5810	-42.00	20240220	2705	24.58	20240805	5810	-42.00	20240220	2705	24.58	20240805	3.95	N	039860	500	160 억	702858	N	N	0	N	N
154	20241203	160446	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3445	160	2	4.87	770047265	226320	100.32	3275	3460	3275	4270	2300	3285	3401.73	1.90	0	94863	3428	3356	3313	3241	3198	3335	3220	161	985	500	2030	5	1	32110082	1106	-25.15	1.72	12	0.70	-137.00	1999.00	5810	20240220	-40.71	2705	20240805	27.36	5810	-40.71	20240220	2705	27.36	20240805	5810	-40.71	20240220	2705	27.36	20240805	3.98	N	039860	500	160 억	608805	N	N	0	N	N
155	20241203	150456	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3405	120	2	3.65	682802860	200945	89.07	3275	3460	3275	4270	2300	3285	3398.15	1.90	0	82259	3428	3356	3313	3241	3198	3335	3220	161	985	500	2030	5	1	32110082	1093	-24.85	1.70	12	0.63	-137.00	1999.00	5810	20240220	-41.39	2705	20240805	25.88	5810	-41.39	20240220	2705	25.88	20240805	5810	-41.39	20240220	2705	25.88	20240805	3.98	N	039860	500	160 억	608805	N	N	0	N	N
156	20241203	140447	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3395	110	2	3.35	403355665	119656	53.04	3275	3430	3275	4270	2300	3285	3371.20	1.90	0	46533	3428	3356	3313	3241	3198	3335	3220	161	985	500	2030	5	1	32110082	1090	-24.78	1.70	12	0.37	-137.00	1999.00	5810	20240220	-41.57	2705	20240805	25.51	5810	-41.57	20240220	2705	25.51	20240805	5810	-41.57	20240220	2705	25.51	20240805	3.98	N	039860	500	160 억	608805	N	N	0	N	N
157	20241203	130444	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3415	130	2	3.96	359343215	106735	47.31	3275	3430	3275	4270	2300	3285	3366.94	1.90	0	42525	3428	3356	3313	3241	3198	3335	3220	161	985	500	2030	5	1	32110082	1097	-24.93	1.71	12	0.33	-137.00	1999.00	5810	20240220	-41.22	2705	20240805	26.25	5810	-41.22	20240220	2705	26.25	20240805	5810	-41.22	20240220	2705	26.25	20240805	3.98	N	039860	500	160 억	608805	N	N	0	N	N
158	20241203	120502	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3400	115	2	3.50	318401910	94710	41.98	3275	3430	3275	4270	2300	3285	3362.13	1.90	0	40015	3428	3356	3313	3241	3198	3335	3220	161	985	500	2030	5	1	32110082	1092	-24.82	1.70	12	0.29	-137.00	1999.00	5810	20240220	-41.48	2705	20240805	25.69	5810	-41.48	20240220	2705	25.69	20240805	5810	-41.48	20240220	2705	25.69	20240805	3.98	N	039860	500	160 억	608805	N	N	0	N	N
159	20241203	110445	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3360	75	2	2.28	185363805	55451	24.58	3275	3365	3275	4270	2300	3285	3343.19	1.90	0	27320	3428	3356	3313	3241	3198	3335	3220	161	985	500	2030	5	1	32110082	1079	-24.53	1.68	12	0.17	-137.00	1999.00	5810	20240220	-42.17	2705	20240805	24.21	5810	-42.17	20240220	2705	24.21	20240805	5810	-42.17	20240220	2705	24.21	20240805	3.98	N	039860	500	160 억	608805	N	N	0	N	N
160	20241203	100436	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3350	65	2	1.98	124692125	37339	16.55	3275	3365	3275	4270	2300	3285	3339.95	1.90	0	19760	3428	3356	3313	3241	3198	3335	3220	161	985	500	2030	5	1	32110082	1076	-24.45	1.68	12	0.12	-137.00	1999.00	5810	20240220	-42.34	2705	20240805	23.84	5810	-42.34	20240220	2705	23.84	20240805	5810	-42.34	20240220	2705	23.84	20240805	3.98	N	039860	500	160 억	608805	N	N	0	N	N
161	20241203	090436	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3330	45	2	1.37	15854235	4802	2.13	3275	3335	3275	4270	2300	3285	3302.83	1.90	0	2777	3428	3356	3313	3241	3198	3335	3220	161	985	500	2030	5	1	32110082	1069	-24.31	1.67	12	0.01	-137.00	1999.00	5810	20240220	-42.69	2705	20240805	23.11	5810	-42.69	20240220	2705	23.11	20240805	5810	-42.69	20240220	2705	23.11	20240805	3.98	N	039860	500	160 억	608805	N	N	0	N	N
162	20241202	160423	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3285	-35	5	-1.05	737814195	222982	118.41	3325	3385	3270	4315	2325	3320	3308.94	1.73	0	53942	3506	3412	3366	3272	3226	3390	3250	161	995	500	2050	5	1	32110082	1055	-23.98	1.64	12	0.69	-137.00	1999.00	5810	20240220	-43.46	2705	20240805	21.44	5810	-43.46	20240220	2705	21.44	20240805	5810	-43.46	20240220	2705	21.44	20240805	4.04	N	039860	500	160 억	554863	N	N	0	N	N
163	20241202	150452	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3305	-15	5	-0.45	639392535	193107	102.54	3325	3385	3270	4315	2325	3320	3311.08	1.73	0	44251	3506	3412	3366	3272	3226	3390	3250	161	995	500	2050	5	1	32110082	1061	-24.12	1.65	12	0.60	-137.00	1999.00	5810	20240220	-43.12	2705	20240805	22.18	5810	-43.12	20240220	2705	22.18	20240805	5810	-43.12	20240220	2705	22.18	20240805	4.04	N	039860	500	160 억	554863	N	N	0	N	N
164	20241202	140434	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3335	15	2	0.45	550363415	166353	88.34	3325	3385	3270	4315	2325	3320	3308.41	1.73	0	44495	3506	3412	3366	3272	3226	3390	3250	161	995	500	2050	5	1	32110082	1071	-24.34	1.67	12	0.52	-137.00	1999.00	5810	20240220	-42.60	2705	20240805	23.29	5810	-42.60	20240220	2705	23.29	20240805	5810	-42.60	20240220	2705	23.29	20240805	4.04	N	039860	500	160 억	554863	N	N	0	N	N
165	20241202	130436	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3285	-35	5	-1.05	501704455	151631	80.52	3325	3385	3270	4315	2325	3320	3308.72	1.73	0	38515	3506	3412	3366	3272	3226	3390	3250	161	995	500	2050	5	1	32110082	1055	-23.98	1.64	12	0.47	-137.00	1999.00	5810	20240220	-43.46	2705	20240805	21.44	5810	-43.46	20240220	2705	21.44	20240805	5810	-43.46	20240220	2705	21.44	20240805	4.04	N	039860	500	160 억	554863	N	N	0	N	N
166	20241202	120450	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3295	-25	5	-0.75	380249800	114628	60.87	3325	3385	3270	4315	2325	3320	3317.25	1.73	0	21449	3506	3412	3366	3272	3226	3390	3250	161	995	500	2050	5	1	32110082	1058	-24.05	1.65	12	0.36	-137.00	1999.00	5810	20240220	-43.29	2705	20240805	21.81	5810	-43.29	20240220	2705	21.81	20240805	5810	-43.29	20240220	2705	21.81	20240805	4.04	N	039860	500	160 억	554863	N	N	0	N	N
167	20241202	110425	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3310	-10	5	-0.30	333150540	100335	53.28	3325	3385	3270	4315	2325	3320	3320.38	1.73	0	19892	3506	3412	3366	3272	3226	3390	3250	161	995	500	2050	5	1	32110082	1063	-24.16	1.66	12	0.31	-137.00	1999.00	5810	20240220	-43.03	2705	20240805	22.37	5810	-43.03	20240220	2705	22.37	20240805	5810	-43.03	20240220	2705	22.37	20240805	4.04	N	039860	500	160 억	554863	N	N	0	N	N
168	20241202	100423	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3310	-10	5	-0.30	276471245	83168	44.16	3325	3385	3270	4315	2325	3320	3324.25	1.73	0	14775	3506	3412	3366	3272	3226	3390	3250	161	995	500	2050	5	1	32110082	1063	-24.16	1.66	12	0.26	-137.00	1999.00	5810	20240220	-43.03	2705	20240805	22.37	5810	-43.03	20240220	2705	22.37	20240805	5810	-43.03	20240220	2705	22.37	20240805	4.04	N	039860	500	160 억	554863	N	N	0	N	N
169	20241202	090424	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3380	60	2	1.81	40631070	12170	6.46	3325	3380	3315	4315	2325	3320	3338.63	1.73	0	5727	3506	3412	3366	3272	3226	3390	3250	161	995	500	2050	5	1	32110082	1085	-24.67	1.69	12	0.04	-137.00	1999.00	5810	20240220	-41.82	2705	20240805	24.95	5810	-41.82	20240220	2705	24.95	20240805	5810	-41.82	20240220	2705	24.95	20240805	4.04	N	039860	500	160 억	554863	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History