KissMeData/179290/price/prices-20241201.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

ened 61b7199ccb Add accumulated files

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

73 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	160945	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	8120	240	2	3.05	537071970	66822	85.55	7880	8130	7800	10240	5520	7880	8035.07	6.26	23846	22536	8253	8066	7893	7706	7533	7980	7620	164	2360	500	5510	10	1	32365678	2628	20.40	2.82	12	0.21	398.00	2879.00	9270	20240514	-12.41	5290	20240805	53.50	9270	-12.41	20240514	5290	53.50	20240805	9270	-12.41	20240514	5290	53.50	20240805	1.77	N	179290	500	163 억	2025997	N	N	0	N	N
3	20241231	150931	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	8120	240	2	3.05	537071970	66822	85.55	7880	8130	7800	10240	5520	7880	8035.07	6.26	23846	22536	8253	8066	7893	7706	7533	7980	7620	164	2360	500	5510	10	1	32365678	2628	20.40	2.82	12	0.21	398.00	2879.00	9270	20240514	-12.41	5290	20240805	53.50	9270	-12.41	20240514	5290	53.50	20240805	9270	-12.41	20240514	5290	53.50	20240805	1.77	N	179290	500	163 억	2025997	N	N	0	N	N
4	20241231	140944	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	8120	240	2	3.05	537071970	66822	85.55	7880	8130	7800	10240	5520	7880	8035.07	6.26	23846	22536	8253	8066	7893	7706	7533	7980	7620	164	2360	500	5510	10	1	32365678	2628	20.40	2.82	12	0.21	398.00	2879.00	9270	20240514	-12.41	5290	20240805	53.50	9270	-12.41	20240514	5290	53.50	20240805	9270	-12.41	20240514	5290	53.50	20240805	1.77	N	179290	500	163 억	2025997	N	N	0	N	N
5	20241231	130945	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	8120	240	2	3.05	537071970	66822	85.55	7880	8130	7800	10240	5520	7880	8035.07	6.26	23846	22536	8253	8066	7893	7706	7533	7980	7620	164	2360	500	5510	10	1	32365678	2628	20.40	2.82	12	0.21	398.00	2879.00	9270	20240514	-12.41	5290	20240805	53.50	9270	-12.41	20240514	5290	53.50	20240805	9270	-12.41	20240514	5290	53.50	20240805	1.77	N	179290	500	163 억	2025997	N	N	0	N	N
6	20241231	120944	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	8120	240	2	3.05	537071970	66822	85.55	7880	8130	7800	10240	5520	7880	8035.07	6.26	23846	22536	8253	8066	7893	7706	7533	7980	7620	164	2360	500	5510	10	1	32365678	2628	20.40	2.82	12	0.21	398.00	2879.00	9270	20240514	-12.41	5290	20240805	53.50	9270	-12.41	20240514	5290	53.50	20240805	9270	-12.41	20240514	5290	53.50	20240805	1.77	N	179290	500	163 억	2025997	N	N	0	N	N
7	20241231	110943	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	8120	240	2	3.05	537071970	66822	85.55	7880	8130	7800	10240	5520	7880	8035.07	6.26	23846	22536	8253	8066	7893	7706	7533	7980	7620	164	2360	500	5510	10	1	32365678	2628	20.40	2.82	12	0.21	398.00	2879.00	9270	20240514	-12.41	5290	20240805	53.50	9270	-12.41	20240514	5290	53.50	20240805	9270	-12.41	20240514	5290	53.50	20240805	1.77	N	179290	500	163 억	2025997	N	N	0	N	N
8	20241231	100937	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	8120	240	2	3.05	537071970	66822	85.55	7880	8130	7800	10240	5520	7880	8035.07	6.26	23846	22536	8253	8066	7893	7706	7533	7980	7620	164	2360	500	5510	10	1	32365678	2628	20.40	2.82	12	0.21	398.00	2879.00	9270	20240514	-12.41	5290	20240805	53.50	9270	-12.41	20240514	5290	53.50	20240805	9270	-12.41	20240514	5290	53.50	20240805	1.77	N	179290	500	163 억	2025997	N	N	0	N	N
9	20241231	090941	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	8120	240	2	3.05	537071970	66822	85.55	7880	8130	7800	10240	5520	7880	8035.07	6.26	23846	22536	8253	8066	7893	7706	7533	7980	7620	164	2360	500	5510	10	1	32365678	2628	20.40	2.82	12	0.21	398.00	2879.00	9270	20240514	-12.41	5290	20240805	53.50	9270	-12.41	20240514	5290	53.50	20240805	9270	-12.41	20240514	5290	53.50	20240805	1.77	N	179290	500	163 억	2025997	N	N	0	N	N
10	20241230	160939	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	8120	240	2	3.05	528970790	65825	84.27	7880	8130	7800	10240	5520	7880	8035.07	6.19	0	22536	8253	8066	7893	7706	7533	7980	7620	164	2360	500	5510	10	1	32365678	2628	20.40	2.82	12	0.20	398.00	2879.00	9270	20240514	-12.41	5290	20240805	53.50	9270	-12.41	20240514	5290	53.50	20240805	9270	-12.41	20240514	5290	53.50	20240805	1.77	N	179290	500	163 억	2002151	N	N	0	N	N
11	20241230	150942	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	8080	200	2	2.54	446498040	55653	71.25	7880	8080	7800	10240	5520	7880	8022.91	6.19	0	24433	8253	8066	7893	7706	7533	7980	7620	164	2360	500	5510	10	1	32365678	2615	20.30	2.81	12	0.17	398.00	2879.00	9270	20240514	-12.84	5290	20240805	52.74	9270	-12.84	20240514	5290	52.74	20240805	9270	-12.84	20240514	5290	52.74	20240805	1.77	N	179290	500	163 억	2002151	N	N	0	N	N
12	20241230	140942	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	8030	150	2	1.90	340418980	42466	54.37	7880	8080	7800	10240	5520	7880	8016.29	6.19	0	19811	8253	8066	7893	7706	7533	7980	7620	164	2360	500	5510	10	1	32365678	2599	20.18	2.79	12	0.13	398.00	2879.00	9270	20240514	-13.38	5290	20240805	51.80	9270	-13.38	20240514	5290	51.80	20240805	9270	-13.38	20240514	5290	51.80	20240805	1.77	N	179290	500	163 억	2002151	N	N	0	N	N
13	20241230	130943	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	8060	180	2	2.28	320791310	40024	51.24	7880	8080	7800	10240	5520	7880	8015.00	6.19	0	18885	8253	8066	7893	7706	7533	7980	7620	164	2360	500	5510	10	1	32365678	2609	20.25	2.80	12	0.12	398.00	2879.00	9270	20240514	-13.05	5290	20240805	52.36	9270	-13.05	20240514	5290	52.36	20240805	9270	-13.05	20240514	5290	52.36	20240805	1.77	N	179290	500	163 억	2002151	N	N	0	N	N
14	20241230	120939	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	8030	150	2	1.90	271264400	33873	43.37	7880	8080	7800	10240	5520	7880	8008.30	6.19	0	14235	8253	8066	7893	7706	7533	7980	7620	164	2360	500	5510	10	1	32365678	2599	20.18	2.79	12	0.10	398.00	2879.00	9270	20240514	-13.38	5290	20240805	51.80	9270	-13.38	20240514	5290	51.80	20240805	9270	-13.38	20240514	5290	51.80	20240805	1.77	N	179290	500	163 억	2002151	N	N	0	N	N
15	20241230	110941	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	8020	140	2	1.78	197337280	24676	31.59	7880	8080	7800	10240	5520	7880	7997.17	6.19	0	6781	8253	8066	7893	7706	7533	7980	7620	164	2360	500	5510	10	1	32365678	2596	20.15	2.79	12	0.08	398.00	2879.00	9270	20240514	-13.48	5290	20240805	51.61	9270	-13.48	20240514	5290	51.61	20240805	9270	-13.48	20240514	5290	51.61	20240805	1.77	N	179290	500	163 억	2002151	N	N	0	N	N
16	20241230	100940	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	7980	100	2	1.27	145683930	18213	23.32	7880	8080	7800	10240	5520	7880	7998.94	6.19	0	4592	8253	8066	7893	7706	7533	7980	7620	164	2360	500	5510	10	1	32365678	2583	20.05	2.77	12	0.06	398.00	2879.00	9270	20240514	-13.92	5290	20240805	50.85	9270	-13.92	20240514	5290	50.85	20240805	9270	-13.92	20240514	5290	50.85	20240805	1.77	N	179290	500	163 억	2002151	N	N	0	N	N
17	20241230	090943	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	7900	20	2	0.25	11332960	1445	1.85	7880	7920	7800	10240	5520	7880	7842.70	6.19	0	-223	8253	8066	7893	7706	7533	7980	7620	164	2360	500	5510	10	1	32365678	2557	19.85	2.74	12	0.00	398.00	2879.00	9270	20240514	-14.78	5290	20240805	49.34	9270	-14.78	20240514	5290	49.34	20240805	9270	-14.78	20240514	5290	49.34	20240805	1.77	N	179290	500	163 억	2002151	N	N	0	N	N
18	20241227	160938	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7880	-110	5	-1.38	618271130	78101	80.45	7940	8080	7720	10380	5600	7990	7916.34	6.19	0	-1789	8250	8120	8020	7890	7790	8070	7840	164	2390	500	5590	10	1	32365678	2550	19.80	2.74	12	0.24	398.00	2879.00	9270	20240514	-14.99	5290	20240805	48.96	9270	-14.99	20240514	5290	48.96	20240805	9270	-14.99	20240514	5290	48.96	20240805	1.72	N	179290	500	163 억	2004489	N	N	98	N	N
19	20241227	150936	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7870	-120	5	-1.50	606819210	76647	78.96	7940	8080	7720	10380	5600	7990	7917.06	6.19	0	-1126	8250	8120	8020	7890	7790	8070	7840	164	2390	500	5590	10	1	32365678	2547	19.77	2.73	12	0.24	398.00	2879.00	9270	20240514	-15.10	5290	20240805	48.77	9270	-15.10	20240514	5290	48.77	20240805	9270	-15.10	20240514	5290	48.77	20240805	1.72	N	179290	500	163 억	2004489	N	N	98	N	N
20	20241227	140938	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7860	-130	5	-1.63	552714230	69782	71.88	7940	8080	7720	10380	5600	7990	7920.58	6.19	0	-1082	8250	8120	8020	7890	7790	8070	7840	164	2390	500	5590	10	1	32365678	2544	19.75	2.73	12	0.22	398.00	2879.00	9270	20240514	-15.21	5290	20240805	48.58	9270	-15.21	20240514	5290	48.58	20240805	9270	-15.21	20240514	5290	48.58	20240805	1.72	N	179290	500	163 억	2004489	N	N	98	N	N
21	20241227	130937	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7820	-170	5	-2.13	468133250	58950	60.73	7940	8080	7720	10380	5600	7990	7941.19	6.19	0	-7518	8250	8120	8020	7890	7790	8070	7840	164	2390	500	5590	10	1	32365678	2531	19.65	2.72	12	0.18	398.00	2879.00	9270	20240514	-15.64	5290	20240805	47.83	9270	-15.64	20240514	5290	47.83	20240805	9270	-15.64	20240514	5290	47.83	20240805	1.72	N	179290	500	163 억	2004489	N	N	98	N	N
22	20241227	120938	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7830	-160	5	-2.00	425397800	53496	55.11	7940	8080	7720	10380	5600	7990	7951.96	6.19	0	-10329	8250	8120	8020	7890	7790	8070	7840	164	2390	500	5590	10	1	32365678	2534	19.67	2.72	12	0.17	398.00	2879.00	9270	20240514	-15.53	5290	20240805	48.02	9270	-15.53	20240514	5290	48.02	20240805	9270	-15.53	20240514	5290	48.02	20240805	1.72	N	179290	500	163 억	2004489	N	N	98	N	N
23	20241227	110936	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7900	-90	5	-1.13	294449950	36770	37.88	7940	8080	7900	10380	5600	7990	8007.89	6.19	0	-11500	8250	8120	8020	7890	7790	8070	7840	164	2390	500	5590	10	1	32365678	2557	19.85	2.74	12	0.11	398.00	2879.00	9270	20240514	-14.78	5290	20240805	49.34	9270	-14.78	20240514	5290	49.34	20240805	9270	-14.78	20240514	5290	49.34	20240805	1.72	N	179290	500	163 억	2004489	N	N	98	N	N
24	20241227	100935	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8050	60	2	0.75	187098630	23379	24.08	7940	8060	7900	10380	5600	7990	8002.85	6.19	0	-5913	8250	8120	8020	7890	7790	8070	7840	164	2390	500	5590	10	1	32365678	2605	20.23	2.80	12	0.07	398.00	2879.00	9270	20240514	-13.16	5290	20240805	52.17	9270	-13.16	20240514	5290	52.17	20240805	9270	-13.16	20240514	5290	52.17	20240805	1.72	N	179290	500	163 억	2004489	N	N	98	N	N
25	20241227	090940	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7950	-40	5	-0.50	20601960	2594	2.67	7940	8040	7900	10380	5600	7990	7942.16	6.19	0	-1098	8250	8120	8020	7890	7790	8070	7840	164	2390	500	5590	10	1	32365678	2573	19.97	2.76	12	0.01	398.00	2879.00	9270	20240514	-14.24	5290	20240805	50.28	9270	-14.24	20240514	5290	50.28	20240805	9270	-14.24	20240514	5290	50.28	20240805	1.72	N	179290	500	163 억	2004489	N	N	98	N	N
26	20241226	160931	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7990	-110	5	-1.36	776117860	96945	166.37	8100	8150	7920	10530	5670	8100	8005.76	6.27	0	-22929	8400	8250	8160	8010	7920	8205	7965	164	2430	500	5670	10	1	32365678	2586	20.08	2.78	12	0.30	398.00	2879.00	9270	20240514	-13.81	5290	20240805	51.04	9270	-13.81	20240514	5290	51.04	20240805	9270	-13.81	20240514	5290	51.04	20240805	1.74	N	179290	500	163 억	2027786	N	N	98	N	N
27	20241226	150928	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7990	-110	5	-1.36	707139500	88284	151.50	8100	8150	7930	10530	5670	8100	8009.83	6.27	0	-20833	8400	8250	8160	8010	7920	8205	7965	164	2430	500	5670	10	1	32365678	2586	20.08	2.78	12	0.27	398.00	2879.00	9270	20240514	-13.81	5290	20240805	51.04	9270	-13.81	20240514	5290	51.04	20240805	9270	-13.81	20240514	5290	51.04	20240805	1.74	N	179290	500	163 억	2027786	N	N	0	N	N
28	20241226	140929	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7940	-160	5	-1.98	613922430	76559	131.38	8100	8150	7930	10530	5670	8100	8018.95	6.27	0	-16969	8400	8250	8160	8010	7920	8205	7965	164	2430	500	5670	10	1	32365678	2570	19.95	2.76	12	0.24	398.00	2879.00	9270	20240514	-14.35	5290	20240805	50.09	9270	-14.35	20240514	5290	50.09	20240805	9270	-14.35	20240514	5290	50.09	20240805	1.74	N	179290	500	163 억	2027786	N	N	0	N	N
29	20241226	130929	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8010	-90	5	-1.11	515782500	64221	110.21	8100	8150	7950	10530	5670	8100	8031.37	6.27	0	-14638	8400	8250	8160	8010	7920	8205	7965	164	2430	500	5670	10	1	32365678	2592	20.13	2.78	12	0.20	398.00	2879.00	9270	20240514	-13.59	5290	20240805	51.42	9270	-13.59	20240514	5290	51.42	20240805	9270	-13.59	20240514	5290	51.42	20240805	1.74	N	179290	500	163 억	2027786	N	N	0	N	N
30	20241226	120927	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7970	-130	5	-1.60	466368740	58035	99.59	8100	8150	7950	10530	5670	8100	8035.99	6.27	0	-14169	8400	8250	8160	8010	7920	8205	7965	164	2430	500	5670	10	1	32365678	2580	20.03	2.77	12	0.18	398.00	2879.00	9270	20240514	-14.02	5290	20240805	50.66	9270	-14.02	20240514	5290	50.66	20240805	9270	-14.02	20240514	5290	50.66	20240805	1.74	N	179290	500	163 억	2027786	N	N	0	N	N
31	20241226	110927	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8020	-80	5	-0.99	304178550	37744	64.77	8100	8150	8010	10530	5670	8100	8058.99	6.27	0	-14738	8400	8250	8160	8010	7920	8205	7965	164	2430	500	5670	10	1	32365678	2596	20.15	2.79	12	0.12	398.00	2879.00	9270	20240514	-13.48	5290	20240805	51.61	9270	-13.48	20240514	5290	51.61	20240805	9270	-13.48	20240514	5290	51.61	20240805	1.74	N	179290	500	163 억	2027786	N	N	0	N	N
32	20241226	100929	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8050	-50	5	-0.62	239745880	29712	50.99	8100	8150	8020	10530	5670	8100	8068.99	6.27	0	-16032	8400	8250	8160	8010	7920	8205	7965	164	2430	500	5670	10	1	32365678	2605	20.23	2.80	12	0.09	398.00	2879.00	9270	20240514	-13.16	5290	20240805	52.17	9270	-13.16	20240514	5290	52.17	20240805	9270	-13.16	20240514	5290	52.17	20240805	1.74	N	179290	500	163 억	2027786	N	N	0	N	N
33	20241226	090929	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8090	-10	5	-0.12	45523290	5628	9.66	8100	8150	8050	10530	5670	8100	8088.72	6.27	0	-1455	8400	8250	8160	8010	7920	8205	7965	164	2430	500	5670	10	1	32365678	2618	20.33	2.81	12	0.02	398.00	2879.00	9270	20240514	-12.73	5290	20240805	52.93	9270	-12.73	20240514	5290	52.93	20240805	9270	-12.73	20240514	5290	52.93	20240805	1.74	N	179290	500	163 억	2027786	N	N	0	N	N
34	20241224	160928	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8100	-200	5	-2.41	462023590	56754	86.83	8230	8310	8070	10790	5810	8300	8140.80	6.30	0	-18240	8493	8396	8263	8166	8033	8445	8215	164	2490	500	5810	10	1	32365678	2622	20.35	2.81	12	0.18	398.00	2879.00	9270	20240514	-12.62	5290	20240805	53.12	9270	-12.62	20240514	5290	53.12	20240805	9270	-12.62	20240514	5290	53.12	20240805	1.74	N	179290	500	163 억	2040364	N	N	0	N	N
35	20241224	150927	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8160	-140	5	-1.69	433537020	53241	81.46	8230	8310	8070	10790	5810	8300	8142.90	6.30	0	-18085	8493	8396	8263	8166	8033	8445	8215	164	2490	500	5810	10	1	32365678	2641	20.50	2.83	12	0.16	398.00	2879.00	9270	20240514	-11.97	5290	20240805	54.25	9270	-11.97	20240514	5290	54.25	20240805	9270	-11.97	20240514	5290	54.25	20240805	1.74	N	179290	500	163 억	2040364	N	N	0	N	N
36	20241224	140926	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8140	-160	5	-1.93	373965880	45911	70.24	8230	8310	8070	10790	5810	8300	8145.44	6.30	0	-16308	8493	8396	8263	8166	8033	8445	8215	164	2490	500	5810	10	1	32365678	2635	20.45	2.83	12	0.14	398.00	2879.00	9270	20240514	-12.19	5290	20240805	53.88	9270	-12.19	20240514	5290	53.88	20240805	9270	-12.19	20240514	5290	53.88	20240805	1.74	N	179290	500	163 억	2040364	N	N	0	N	N
37	20241224	130927	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8180	-120	5	-1.45	349832930	42950	65.71	8230	8310	8070	10790	5810	8300	8145.11	6.30	0	-16026	8493	8396	8263	8166	8033	8445	8215	164	2490	500	5810	10	1	32365678	2648	20.55	2.84	12	0.13	398.00	2879.00	9270	20240514	-11.76	5290	20240805	54.63	9270	-11.76	20240514	5290	54.63	20240805	9270	-11.76	20240514	5290	54.63	20240805	1.74	N	179290	500	163 억	2040364	N	N	0	N	N
38	20241224	120926	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8170	-130	5	-1.57	315952230	38792	59.35	8230	8310	8070	10790	5810	8300	8144.76	6.30	0	-13614	8493	8396	8263	8166	8033	8445	8215	164	2490	500	5810	10	1	32365678	2644	20.53	2.84	12	0.12	398.00	2879.00	9270	20240514	-11.87	5290	20240805	54.44	9270	-11.87	20240514	5290	54.44	20240805	9270	-11.87	20240514	5290	54.44	20240805	1.74	N	179290	500	163 억	2040364	N	N	0	N	N
39	20241224	110929	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8100	-200	5	-2.41	283118730	34743	53.16	8230	8310	8070	10790	5810	8300	8148.93	6.30	0	-11400	8493	8396	8263	8166	8033	8445	8215	164	2490	500	5810	10	1	32365678	2622	20.35	2.81	12	0.11	398.00	2879.00	9270	20240514	-12.62	5290	20240805	53.12	9270	-12.62	20240514	5290	53.12	20240805	9270	-12.62	20240514	5290	53.12	20240805	1.74	N	179290	500	163 억	2040364	N	N	0	N	N
40	20241224	100927	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8110	-190	5	-2.29	183614380	22457	34.36	8230	8310	8110	10790	5810	8300	8176.24	6.30	0	-10228	8493	8396	8263	8166	8033	8445	8215	164	2490	500	5810	10	1	32365678	2625	20.38	2.82	12	0.07	398.00	2879.00	9270	20240514	-12.51	5290	20240805	53.31	9270	-12.51	20240514	5290	53.31	20240805	9270	-12.51	20240514	5290	53.31	20240805	1.74	N	179290	500	163 억	2040364	N	N	0	N	N
41	20241224	090931	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8250	-50	5	-0.60	25608830	3109	4.76	8230	8310	8230	10790	5810	8300	8236.92	6.30	0	494	8493	8396	8263	8166	8033	8445	8215	164	2490	500	5810	10	1	32365678	2670	20.73	2.87	12	0.01	398.00	2879.00	9270	20240514	-11.00	5290	20240805	55.95	9270	-11.00	20240514	5290	55.95	20240805	9270	-11.00	20240514	5290	55.95	20240805	1.74	N	179290	500	163 억	2040364	N	N	0	N	N
42	20241223	160919	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8300	150	2	1.84	525316950	63599	67.33	8150	8360	8130	10590	5710	8150	8259.20	6.23	0	19401	8403	8276	8183	8056	7963	8230	8010	164	2440	500	5700	10	1	32365678	2686	20.85	2.88	12	0.20	398.00	2879.00	9270	20240514	-10.46	5290	20240805	56.90	9270	-10.46	20240514	5290	56.90	20240805	9270	-10.46	20240514	5290	56.90	20240805	1.76	N	179290	500	163 억	2015219	N	N	0	N	N
43	20241223	150924	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8340	190	2	2.33	483298070	58541	61.98	8150	8360	8130	10590	5710	8150	8255.72	6.23	0	17249	8403	8276	8183	8056	7963	8230	8010	164	2440	500	5700	10	1	32365678	2699	20.95	2.90	12	0.18	398.00	2879.00	9270	20240514	-10.03	5290	20240805	57.66	9270	-10.03	20240514	5290	57.66	20240805	9270	-10.03	20240514	5290	57.66	20240805	1.76	N	179290	500	163 억	2015219	N	N	0	N	N
44	20241223	140919	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8340	190	2	2.33	393442180	47727	50.53	8150	8360	8130	10590	5710	8150	8243.60	6.23	0	9759	8403	8276	8183	8056	7963	8230	8010	164	2440	500	5700	10	1	32365678	2699	20.95	2.90	12	0.15	398.00	2879.00	9270	20240514	-10.03	5290	20240805	57.66	9270	-10.03	20240514	5290	57.66	20240805	9270	-10.03	20240514	5290	57.66	20240805	1.76	N	179290	500	163 억	2015219	N	N	0	N	N
45	20241223	130919	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8270	120	2	1.47	308293680	37503	39.70	8150	8340	8130	10590	5710	8150	8220.51	6.23	0	3541	8403	8276	8183	8056	7963	8230	8010	164	2440	500	5700	10	1	32365678	2677	20.78	2.87	12	0.12	398.00	2879.00	9270	20240514	-10.79	5290	20240805	56.33	9270	-10.79	20240514	5290	56.33	20240805	9270	-10.79	20240514	5290	56.33	20240805	1.76	N	179290	500	163 억	2015219	N	N	0	N	N
46	20241223	120921	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8280	130	2	1.60	265989480	32386	34.29	8150	8340	8130	10590	5710	8150	8213.10	6.23	0	1942	8403	8276	8183	8056	7963	8230	8010	164	2440	500	5700	10	1	32365678	2680	20.80	2.88	12	0.10	398.00	2879.00	9270	20240514	-10.68	5290	20240805	56.52	9270	-10.68	20240514	5290	56.52	20240805	9270	-10.68	20240514	5290	56.52	20240805	1.76	N	179290	500	163 억	2015219	N	N	0	N	N
47	20241223	110920	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8190	40	2	0.49	130518510	15951	16.89	8150	8280	8130	10590	5710	8150	8182.47	6.23	0	4138	8403	8276	8183	8056	7963	8230	8010	164	2440	500	5700	10	1	32365678	2651	20.58	2.84	12	0.05	398.00	2879.00	9270	20240514	-11.65	5290	20240805	54.82	9270	-11.65	20240514	5290	54.82	20240805	9270	-11.65	20240514	5290	54.82	20240805	1.76	N	179290	500	163 억	2015219	N	N	0	N	N
48	20241223	100914	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8140	-10	5	-0.12	94222020	11507	12.18	8150	8280	8130	10590	5710	8150	8188.23	6.23	0	3939	8403	8276	8183	8056	7963	8230	8010	164	2440	500	5700	10	1	32365678	2635	20.45	2.83	12	0.04	398.00	2879.00	9270	20240514	-12.19	5290	20240805	53.88	9270	-12.19	20240514	5290	53.88	20240805	9270	-12.19	20240514	5290	53.88	20240805	1.76	N	179290	500	163 억	2015219	N	N	0	N	N
49	20241223	090918	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8240	90	2	1.10	32817630	3989	4.22	8150	8280	8150	10590	5710	8150	8227.03	6.23	0	2508	8403	8276	8183	8056	7963	8230	8010	164	2440	500	5700	10	1	32365678	2667	20.70	2.86	12	0.01	398.00	2879.00	9270	20240514	-11.11	5290	20240805	55.77	9270	-11.11	20240514	5290	55.77	20240805	9270	-11.11	20240514	5290	55.77	20240805	1.76	N	179290	500	163 억	2015219	N	N	0	N	N
50	20241220	160914	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8150	-160	5	-1.93	766544320	93745	84.93	8230	8310	8090	10800	5820	8310	8177.06	6.16	0	17942	8570	8440	8270	8140	7970	8505	8205	164	2490	500	5810	10	1	32365678	2638	20.48	2.83	12	0.29	398.00	2879.00	9270	20240514	-12.08	5290	20240805	54.06	9270	-12.08	20240514	5290	54.06	20240805	9270	-12.08	20240514	5290	54.06	20240805	1.78	N	179290	500	163 억	1993883	N	N	4529	N	N
51	20241220	150918	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8190	-120	5	-1.44	643272210	78592	71.20	8230	8310	8100	10800	5820	8310	8184.96	6.16	0	16970	8570	8440	8270	8140	7970	8505	8205	164	2490	500	5810	10	1	32365678	2651	20.58	2.84	12	0.24	398.00	2879.00	9270	20240514	-11.65	5290	20240805	54.82	9270	-11.65	20240514	5290	54.82	20240805	9270	-11.65	20240514	5290	54.82	20240805	1.78	N	179290	500	163 억	1993883	N	N	4529	N	N
52	20241220	140916	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8130	-180	5	-2.17	554694510	67693	61.33	8230	8310	8110	10800	5820	8310	8194.27	6.16	0	16050	8570	8440	8270	8140	7970	8505	8205	164	2490	500	5810	10	1	32365678	2631	20.43	2.82	12	0.21	398.00	2879.00	9270	20240514	-12.30	5290	20240805	53.69	9270	-12.30	20240514	5290	53.69	20240805	9270	-12.30	20240514	5290	53.69	20240805	1.78	N	179290	500	163 억	1993883	N	N	4529	N	N
53	20241220	130914	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8120	-190	5	-2.29	517320360	63092	57.16	8230	8310	8110	10800	5820	8310	8199.46	6.16	0	14362	8570	8440	8270	8140	7970	8505	8205	164	2490	500	5810	10	1	32365678	2628	20.40	2.82	12	0.19	398.00	2879.00	9270	20240514	-12.41	5290	20240805	53.50	9270	-12.41	20240514	5290	53.50	20240805	9270	-12.41	20240514	5290	53.50	20240805	1.78	N	179290	500	163 억	1993883	N	N	4529	N	N
54	20241220	120914	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8230	-80	5	-0.96	316482470	38432	34.82	8230	8310	8190	10800	5820	8310	8234.87	6.16	0	5012	8570	8440	8270	8140	7970	8505	8205	164	2490	500	5810	10	1	32365678	2664	20.68	2.86	12	0.12	398.00	2879.00	9270	20240514	-11.22	5290	20240805	55.58	9270	-11.22	20240514	5290	55.58	20240805	9270	-11.22	20240514	5290	55.58	20240805	1.78	N	179290	500	163 억	1993883	N	N	4529	N	N
55	20241220	110914	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8220	-90	5	-1.08	276904330	33611	30.45	8230	8310	8190	10800	5820	8310	8238.50	6.16	0	6239	8570	8440	8270	8140	7970	8505	8205	164	2490	500	5810	10	1	32365678	2660	20.65	2.86	12	0.10	398.00	2879.00	9270	20240514	-11.33	5290	20240805	55.39	9270	-11.33	20240514	5290	55.39	20240805	9270	-11.33	20240514	5290	55.39	20240805	1.78	N	179290	500	163 억	1993883	N	N	4529	N	N
56	20241220	100915	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8260	-50	5	-0.60	207357100	25151	22.79	8230	8310	8190	10800	5820	8310	8244.49	6.16	0	9002	8570	8440	8270	8140	7970	8505	8205	164	2490	500	5810	10	1	32365678	2673	20.75	2.87	12	0.08	398.00	2879.00	9270	20240514	-10.90	5290	20240805	56.14	9270	-10.90	20240514	5290	56.14	20240805	9270	-10.90	20240514	5290	56.14	20240805	1.78	N	179290	500	163 억	1993883	N	N	4529	N	N
57	20241220	090916	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8250	-60	5	-0.72	17904130	2170	1.97	8230	8300	8230	10800	5820	8310	8250.75	6.16	0	2	8570	8440	8270	8140	7970	8505	8205	164	2490	500	5810	10	1	32365678	2670	20.73	2.87	12	0.01	398.00	2879.00	9270	20240514	-11.00	5290	20240805	55.95	9270	-11.00	20240514	5290	55.95	20240805	9270	-11.00	20240514	5290	55.95	20240805	1.78	N	179290	500	163 억	1993883	N	N	4529	N	N
58	20241219	160912	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8310	-10	5	-0.12	898724000	109361	143.87	8150	8400	8100	10810	5830	8320	8217.95	6.12	0	15484	8626	8472	8326	8172	8026	8400	8100	164	2490	500	5820	10	1	32365678	2690	20.88	2.89	12	0.34	398.00	2879.00	9270	20240514	-10.36	5290	20240805	57.09	9270	-10.36	20240514	5290	57.09	20240805	9270	-10.36	20240514	5290	57.09	20240805	1.77	N	179290	500	163 억	1979534	N	N	4529	N	N
59	20241219	150910	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8310	-10	5	-0.12	806863850	98302	129.32	8150	8400	8100	10810	5830	8320	8208.01	6.12	0	16947	8626	8472	8326	8172	8026	8400	8100	164	2490	500	5820	10	1	32365678	2690	20.88	2.89	12	0.30	398.00	2879.00	9270	20240514	-10.36	5290	20240805	57.09	9270	-10.36	20240514	5290	57.09	20240805	9270	-10.36	20240514	5290	57.09	20240805	1.77	N	179290	500	163 억	1979534	N	N	58	N	N
60	20241219	140912	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8350	30	2	0.36	773765510	94327	124.09	8150	8400	8100	10810	5830	8320	8203.01	6.12	0	16530	8626	8472	8326	8172	8026	8400	8100	164	2490	500	5820	10	1	32365678	2703	20.98	2.90	12	0.29	398.00	2879.00	9270	20240514	-9.92	5290	20240805	57.84	9270	-9.92	20240514	5290	57.84	20240805	9270	-9.92	20240514	5290	57.84	20240805	1.77	N	179290	500	163 억	1979534	N	N	58	N	N
61	20241219	130911	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8310	-10	5	-0.12	654401560	80057	105.32	8150	8390	8100	10810	5830	8320	8174.20	6.12	0	18327	8626	8472	8326	8172	8026	8400	8100	164	2490	500	5820	10	1	32365678	2690	20.88	2.89	12	0.25	398.00	2879.00	9270	20240514	-10.36	5290	20240805	57.09	9270	-10.36	20240514	5290	57.09	20240805	9270	-10.36	20240514	5290	57.09	20240805	1.77	N	179290	500	163 억	1979534	N	N	58	N	N
62	20241219	120913	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8240	-80	5	-0.96	537920810	65963	86.78	8150	8290	8100	10810	5830	8320	8154.89	6.12	0	13740	8626	8472	8326	8172	8026	8400	8100	164	2490	500	5820	10	1	32365678	2667	20.70	2.86	12	0.20	398.00	2879.00	9270	20240514	-11.11	5290	20240805	55.77	9270	-11.11	20240514	5290	55.77	20240805	9270	-11.11	20240514	5290	55.77	20240805	1.77	N	179290	500	163 억	1979534	N	N	58	N	N
63	20241219	110911	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8200	-120	5	-1.44	487352310	59799	78.67	8150	8290	8100	10810	5830	8320	8149.84	6.12	0	13492	8626	8472	8326	8172	8026	8400	8100	164	2490	500	5820	10	1	32365678	2654	20.60	2.85	12	0.18	398.00	2879.00	9270	20240514	-11.54	5290	20240805	55.01	9270	-11.54	20240514	5290	55.01	20240805	9270	-11.54	20240514	5290	55.01	20240805	1.77	N	179290	500	163 억	1979534	N	N	58	N	N
64	20241219	100903	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8190	-130	5	-1.56	256181050	31400	41.31	8150	8290	8100	10810	5830	8320	8158.63	6.12	0	2557	8626	8472	8326	8172	8026	8400	8100	164	2490	500	5820	10	1	32365678	2651	20.58	2.84	12	0.10	398.00	2879.00	9270	20240514	-11.65	5290	20240805	54.82	9270	-11.65	20240514	5290	54.82	20240805	9270	-11.65	20240514	5290	54.82	20240805	1.77	N	179290	500	163 억	1979534	N	N	58	N	N
65	20241219	090912	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8190	-130	5	-1.56	62248270	7625	10.03	8150	8290	8120	10810	5830	8320	8163.71	6.12	0	3752	8626	8472	8326	8172	8026	8400	8100	164	2490	500	5820	10	1	32365678	2651	20.58	2.84	12	0.02	398.00	2879.00	9270	20240514	-11.65	5290	20240805	54.82	9270	-11.65	20240514	5290	54.82	20240805	9270	-11.65	20240514	5290	54.82	20240805	1.77	N	179290	500	163 억	1979534	N	N	58	N	N
66	20241218	160907	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8320	-90	5	-1.07	627256120	75840	134.21	8360	8480	8180	10930	5890	8410	8270.05	6.07	0	13327	8523	8466	8393	8336	8263	8430	8300	164	2520	500	5880	10	1	32365678	2693	20.90	2.89	12	0.23	398.00	2879.00	9270	20240514	-10.25	5290	20240805	57.28	9270	-10.25	20240514	5290	57.28	20240805	9270	-10.25	20240514	5290	57.28	20240805	1.70	N	179290	500	163 억	1966068	N	N	58	N	N
67	20241218	150911	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8300	-110	5	-1.31	563796130	68208	120.70	8360	8480	8180	10930	5890	8410	8265.84	6.07	0	14962	8523	8466	8393	8336	8263	8430	8300	164	2520	500	5880	10	1	32365678	2686	20.85	2.88	12	0.21	398.00	2879.00	9270	20240514	-10.46	5290	20240805	56.90	9270	-10.46	20240514	5290	56.90	20240805	9270	-10.46	20240514	5290	56.90	20240805	1.70	N	179290	500	163 억	1966068	N	N	17	N	N
68	20241218	140909	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8290	-120	5	-1.43	464653230	56241	99.52	8360	8480	8180	10930	5890	8410	8261.82	6.07	0	10903	8523	8466	8393	8336	8263	8430	8300	164	2520	500	5880	10	1	32365678	2683	20.83	2.88	12	0.17	398.00	2879.00	9270	20240514	-10.57	5290	20240805	56.71	9270	-10.57	20240514	5290	56.71	20240805	9270	-10.57	20240514	5290	56.71	20240805	1.70	N	179290	500	163 억	1966068	N	N	17	N	N
69	20241218	130911	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8270	-140	5	-1.66	444585630	53818	95.24	8360	8480	8180	10930	5890	8410	8260.91	6.07	0	10486	8523	8466	8393	8336	8263	8430	8300	164	2520	500	5880	10	1	32365678	2677	20.78	2.87	12	0.17	398.00	2879.00	9270	20240514	-10.79	5290	20240805	56.33	9270	-10.79	20240514	5290	56.33	20240805	9270	-10.79	20240514	5290	56.33	20240805	1.70	N	179290	500	163 억	1966068	N	N	17	N	N
70	20241218	120902	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8270	-140	5	-1.66	430148930	52070	92.14	8360	8480	8180	10930	5890	8410	8260.97	6.07	0	9756	8523	8466	8393	8336	8263	8430	8300	164	2520	500	5880	10	1	32365678	2677	20.78	2.87	12	0.16	398.00	2879.00	9270	20240514	-10.79	5290	20240805	56.33	9270	-10.79	20240514	5290	56.33	20240805	9270	-10.79	20240514	5290	56.33	20240805	1.70	N	179290	500	163 억	1966068	N	N	17	N	N
71	20241218	110910	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8210	-200	5	-2.38	366705920	44364	78.51	8360	8480	8180	10930	5890	8410	8265.84	6.07	0	6158	8523	8466	8393	8336	8263	8430	8300	164	2520	500	5880	10	1	32365678	2657	20.63	2.85	12	0.14	398.00	2879.00	9270	20240514	-11.43	5290	20240805	55.20	9270	-11.43	20240514	5290	55.20	20240805	9270	-11.43	20240514	5290	55.20	20240805	1.70	N	179290	500	163 억	1966068	N	N	17	N	N
72	20241218	100910	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8280	-130	5	-1.55	160479000	19261	34.08	8360	8480	8240	10930	5890	8410	8331.81	6.07	0	-1266	8523	8466	8393	8336	8263	8430	8300	164	2520	500	5880	10	1	32365678	2680	20.80	2.88	12	0.06	398.00	2879.00	9270	20240514	-10.68	5290	20240805	56.52	9270	-10.68	20240514	5290	56.52	20240805	9270	-10.68	20240514	5290	56.52	20240805	1.70	N	179290	500	163 억	1966068	N	N	17	N	N
73	20241218	090913	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8380	-30	5	-0.36	48986070	5824	10.31	8360	8480	8360	10930	5890	8410	8411.07	6.07	0	-49	8523	8466	8393	8336	8263	8430	8300	164	2520	500	5880	10	1	32365678	2712	21.06	2.91	12	0.02	398.00	2879.00	9270	20240514	-9.60	5290	20240805	58.41	9270	-9.60	20240514	5290	58.41	20240805	9270	-9.60	20240514	5290	58.41	20240805	1.70	N	179290	500	163 억	1966068	N	N	17	N	N
74	20241217	160906	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8410	30	2	0.36	472851820	56360	49.90	8450	8450	8320	10890	5870	8380	8389.84	6.06	0	5367	8613	8496	8343	8226	8073	8555	8285	164	2510	500	5860	10	1	32365678	2722	21.13	2.92	12	0.17	398.00	2879.00	9270	20240514	-9.28	5290	20240805	58.98	9270	-9.28	20240514	5290	58.98	20240805	9270	-9.28	20240514	5290	58.98	20240805	1.68	N	179290	500	163 억	1960675	N	N	17	N	N
75	20241217	150909	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8390	10	2	0.12	445150960	53065	46.98	8450	8450	8320	10890	5870	8380	8388.79	6.06	0	5252	8613	8496	8343	8226	8073	8555	8285	164	2510	500	5860	10	1	32365678	2715	21.08	2.91	12	0.16	398.00	2879.00	9270	20240514	-9.49	5290	20240805	58.60	9270	-9.49	20240514	5290	58.60	20240805	9270	-9.49	20240514	5290	58.60	20240805	1.68	N	179290	500	163 억	1960675	N	N	9752	N	N
76	20241217	140901	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8400	20	2	0.24	327974170	39118	34.63	8450	8450	8320	10890	5870	8380	8384.23	6.06	0	7179	8613	8496	8343	8226	8073	8555	8285	164	2510	500	5860	10	1	32365678	2719	21.11	2.92	12	0.12	398.00	2879.00	9270	20240514	-9.39	5290	20240805	58.79	9270	-9.39	20240514	5290	58.79	20240805	9270	-9.39	20240514	5290	58.79	20240805	1.68	N	179290	500	163 억	1960675	N	N	9752	N	N
77	20241217	130857	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8400	20	2	0.24	272221870	32479	28.75	8450	8450	8320	10890	5870	8380	8381.47	6.06	0	5770	8613	8496	8343	8226	8073	8555	8285	164	2510	500	5860	10	1	32365678	2719	21.11	2.92	12	0.10	398.00	2879.00	9270	20240514	-9.39	5290	20240805	58.79	9270	-9.39	20240514	5290	58.79	20240805	9270	-9.39	20240514	5290	58.79	20240805	1.68	N	179290	500	163 억	1960675	N	N	9752	N	N
78	20241217	120843	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8390	10	2	0.12	254442030	30362	26.88	8450	8450	8320	10890	5870	8380	8380.28	6.06	0	5937	8613	8496	8343	8226	8073	8555	8285	164	2510	500	5860	10	1	32365678	2715	21.08	2.91	12	0.09	398.00	2879.00	9270	20240514	-9.49	5290	20240805	58.60	9270	-9.49	20240514	5290	58.60	20240805	9270	-9.49	20240514	5290	58.60	20240805	1.68	N	179290	500	163 억	1960675	N	N	9752	N	N
79	20241217	110846	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8380	0	3	0.00	172991250	20670	18.30	8450	8450	8320	10890	5870	8380	8369.19	6.06	0	4114	8613	8496	8343	8226	8073	8555	8285	164	2510	500	5860	10	1	32365678	2712	21.06	2.91	12	0.06	398.00	2879.00	9270	20240514	-9.60	5290	20240805	58.41	9270	-9.60	20240514	5290	58.41	20240805	9270	-9.60	20240514	5290	58.41	20240805	1.68	N	179290	500	163 억	1960675	N	N	9752	N	N
80	20241217	100859	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8350	-30	5	-0.36	117158960	14005	12.40	8450	8450	8320	10890	5870	8380	8365.51	6.06	0	3806	8613	8496	8343	8226	8073	8555	8285	164	2510	500	5860	10	1	32365678	2703	20.98	2.90	12	0.04	398.00	2879.00	9270	20240514	-9.92	5290	20240805	57.84	9270	-9.92	20240514	5290	57.84	20240805	9270	-9.92	20240514	5290	57.84	20240805	1.68	N	179290	500	163 억	1960675	N	N	9752	N	N
81	20241217	090907	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8430	50	2	0.60	19684730	2355	2.08	8450	8450	8320	10890	5870	8380	8358.70	6.06	0	141	8613	8496	8343	8226	8073	8555	8285	164	2510	500	5860	10	1	32365678	2728	21.18	2.93	12	0.01	398.00	2879.00	9270	20240514	-9.06	5290	20240805	59.36	9270	-9.06	20240514	5290	59.36	20240805	9270	-9.06	20240514	5290	59.36	20240805	1.68	N	179290	500	163 억	1960675	N	N	9752	N	N
82	20241216	160858	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8380	170	2	2.07	932775910	111772	71.65	8250	8460	8190	10670	5750	8210	8345.23	6.04	0	6364	8523	8366	8233	8076	7943	8300	8010	164	2460	500	5740	10	1	32365678	2712	21.06	2.91	12	0.35	398.00	2879.00	9270	20240514	-9.60	5290	20240805	58.41	9270	-9.60	20240514	5290	58.41	20240805	9270	-9.60	20240514	5290	58.41	20240805	1.73	N	179290	500	163 억	1953713	N	N	9752	N	N
83	20241216	150908	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8380	170	2	2.07	888181530	106445	68.24	8250	8460	8190	10670	5750	8210	8344.07	6.04	0	6384	8523	8366	8233	8076	7943	8300	8010	164	2460	500	5740	10	1	32365678	2712	21.06	2.91	12	0.33	398.00	2879.00	9270	20240514	-9.60	5290	20240805	58.41	9270	-9.60	20240514	5290	58.41	20240805	9270	-9.60	20240514	5290	58.41	20240805	1.73	N	179290	500	163 억	1953713	N	N	3214	N	N
84	20241216	140906	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8390	180	2	2.19	756849200	90794	58.20	8250	8460	8190	10670	5750	8210	8335.92	6.04	0	11205	8523	8366	8233	8076	7943	8300	8010	164	2460	500	5740	10	1	32365678	2715	21.08	2.91	12	0.28	398.00	2879.00	9270	20240514	-9.49	5290	20240805	58.60	9270	-9.49	20240514	5290	58.60	20240805	9270	-9.49	20240514	5290	58.60	20240805	1.73	N	179290	500	163 억	1953713	N	N	3214	N	N
85	20241216	130908	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8390	180	2	2.19	720242480	86435	55.41	8250	8460	8190	10670	5750	8210	8332.79	6.04	0	12304	8523	8366	8233	8076	7943	8300	8010	164	2460	500	5740	10	1	32365678	2715	21.08	2.91	12	0.27	398.00	2879.00	9270	20240514	-9.49	5290	20240805	58.60	9270	-9.49	20240514	5290	58.60	20240805	9270	-9.49	20240514	5290	58.60	20240805	1.73	N	179290	500	163 억	1953713	N	N	3214	N	N
86	20241216	120907	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8410	200	2	2.44	660701680	79342	50.86	8250	8460	8190	10670	5750	8210	8327.29	6.04	0	14434	8523	8366	8233	8076	7943	8300	8010	164	2460	500	5740	10	1	32365678	2722	21.13	2.92	12	0.25	398.00	2879.00	9270	20240514	-9.28	5290	20240805	58.98	9270	-9.28	20240514	5290	58.98	20240805	9270	-9.28	20240514	5290	58.98	20240805	1.73	N	179290	500	163 억	1953713	N	N	3214	N	N
87	20241216	110906	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8380	170	2	2.07	548332990	66002	42.31	8250	8430	8190	10670	5750	8210	8307.85	6.04	0	14640	8523	8366	8233	8076	7943	8300	8010	164	2460	500	5740	10	1	32365678	2712	21.06	2.91	12	0.20	398.00	2879.00	9270	20240514	-9.60	5290	20240805	58.41	9270	-9.60	20240514	5290	58.41	20240805	9270	-9.60	20240514	5290	58.41	20240805	1.73	N	179290	500	163 억	1953713	N	N	3214	N	N
88	20241216	100907	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8330	120	2	1.46	360270200	43482	27.87	8250	8370	8190	10670	5750	8210	8285.54	6.04	0	14588	8523	8366	8233	8076	7943	8300	8010	164	2460	500	5740	10	1	32365678	2696	20.93	2.89	12	0.13	398.00	2879.00	9270	20240514	-10.14	5290	20240805	57.47	9270	-10.14	20240514	5290	57.47	20240805	9270	-10.14	20240514	5290	57.47	20240805	1.73	N	179290	500	163 억	1953713	N	N	3214	N	N
89	20241216	090907	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8260	50	2	0.61	177863500	21529	13.80	8250	8370	8190	10670	5750	8210	8261.63	6.04	0	8024	8523	8366	8233	8076	7943	8300	8010	164	2460	500	5740	10	1	32365678	2673	20.75	2.87	12	0.07	398.00	2879.00	9270	20240514	-10.90	5290	20240805	56.14	9270	-10.90	20240514	5290	56.14	20240805	9270	-10.90	20240514	5290	56.14	20240805	1.73	N	179290	500	163 억	1953713	N	N	3214	N	N
90	20241213	160859	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8210	-100	5	-1.20	1253660370	152341	88.76	8310	8390	8100	10800	5820	8310	8229.45	6.13	0	-11987	8536	8422	8216	8102	7896	8480	8160	164	2490	500	5810	10	1	32365678	2657	20.63	2.85	12	0.47	398.00	2879.00	9270	20240514	-11.43	5290	20240805	55.20	9270	-11.43	20240514	5290	55.20	20240805	9270	-11.43	20240514	5290	55.20	20240805	1.71	N	179290	500	163 억	1984693	N	N	3214	N	N
91	20241213	150905	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8250	-60	5	-0.72	1074378880	130610	76.10	8310	8390	8100	10800	5820	8310	8225.83	6.13	0	-11885	8536	8422	8216	8102	7896	8480	8160	164	2490	500	5810	10	1	32365678	2670	20.73	2.87	12	0.40	398.00	2879.00	9270	20240514	-11.00	5290	20240805	55.95	9270	-11.00	20240514	5290	55.95	20240805	9270	-11.00	20240514	5290	55.95	20240805	1.71	N	179290	500	163 억	1984693	N	N	5	N	N
92	20241213	140904	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8180	-130	5	-1.56	781034590	94679	55.16	8310	8390	8150	10800	5820	8310	8249.27	6.13	0	-14546	8536	8422	8216	8102	7896	8480	8160	164	2490	500	5810	10	1	32365678	2648	20.55	2.84	12	0.29	398.00	2879.00	9270	20240514	-11.76	5290	20240805	54.63	9270	-11.76	20240514	5290	54.63	20240805	9270	-11.76	20240514	5290	54.63	20240805	1.71	N	179290	500	163 억	1984693	N	N	5	N	N
93	20241213	130905	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8250	-60	5	-0.72	517604260	62515	36.42	8310	8390	8190	10800	5820	8310	8279.66	6.13	0	-13795	8536	8422	8216	8102	7896	8480	8160	164	2490	500	5810	10	1	32365678	2670	20.73	2.87	12	0.19	398.00	2879.00	9270	20240514	-11.00	5290	20240805	55.95	9270	-11.00	20240514	5290	55.95	20240805	9270	-11.00	20240514	5290	55.95	20240805	1.71	N	179290	500	163 억	1984693	N	N	5	N	N
94	20241213	120906	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8220	-90	5	-1.08	436791460	52674	30.69	8310	8390	8200	10800	5820	8310	8292.34	6.13	0	-12968	8536	8422	8216	8102	7896	8480	8160	164	2490	500	5810	10	1	32365678	2660	20.65	2.86	12	0.16	398.00	2879.00	9270	20240514	-11.33	5290	20240805	55.39	9270	-11.33	20240514	5290	55.39	20240805	9270	-11.33	20240514	5290	55.39	20240805	1.71	N	179290	500	163 억	1984693	N	N	5	N	N
95	20241213	110903	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8220	-90	5	-1.08	376573600	45354	26.43	8310	8390	8200	10800	5820	8310	8302.98	6.13	0	-11890	8536	8422	8216	8102	7896	8480	8160	164	2490	500	5810	10	1	32365678	2660	20.65	2.86	12	0.14	398.00	2879.00	9270	20240514	-11.33	5290	20240805	55.39	9270	-11.33	20240514	5290	55.39	20240805	9270	-11.33	20240514	5290	55.39	20240805	1.71	N	179290	500	163 억	1984693	N	N	5	N	N
96	20241213	100854	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8280	-30	5	-0.36	290964750	34960	20.37	8310	8390	8250	10800	5820	8310	8322.80	6.13	0	-5108	8536	8422	8216	8102	7896	8480	8160	164	2490	500	5810	10	1	32365678	2680	20.80	2.88	12	0.11	398.00	2879.00	9270	20240514	-10.68	5290	20240805	56.52	9270	-10.68	20240514	5290	56.52	20240805	9270	-10.68	20240514	5290	56.52	20240805	1.71	N	179290	500	163 억	1984693	N	N	5	N	N
97	20241213	090905	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8300	-10	5	-0.12	29553110	3567	2.08	8310	8310	8250	10800	5820	8310	8284.90	6.13	0	-56	8536	8422	8216	8102	7896	8480	8160	164	2490	500	5810	10	1	32365678	2686	20.85	2.88	12	0.01	398.00	2879.00	9270	20240514	-10.46	5290	20240805	56.90	9270	-10.46	20240514	5290	56.90	20240805	9270	-10.46	20240514	5290	56.90	20240805	1.71	N	179290	500	163 억	1984693	N	N	5	N	N
98	20241212	160905	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8310	290	2	3.62	1401425760	171310	229.61	8010	8330	8010	10420	5620	8020	8180.18	5.97	0	52334	8213	8116	8013	7916	7813	8165	7965	164	2400	500	5610	10	1	32365678	2690	20.88	2.89	12	0.53	398.00	2879.00	9270	20240514	-10.36	5290	20240805	57.09	9270	-10.36	20240514	5290	57.09	20240805	9270	-10.36	20240514	5290	57.09	20240805	1.78	N	179290	500	163 억	1931928	N	N	5	N	N
99	20241212	150858	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8290	270	2	3.37	1301176920	159235	213.43	8010	8300	8010	10420	5620	8020	8171.43	5.97	0	48994	8213	8116	8013	7916	7813	8165	7965	164	2400	500	5610	10	1	32365678	2683	20.83	2.88	12	0.49	398.00	2879.00	9270	20240514	-10.57	5290	20240805	56.71	9270	-10.57	20240514	5290	56.71	20240805	9270	-10.57	20240514	5290	56.71	20240805	1.78	N	179290	500	163 억	1931928	N	N	2	N	N
100	20241212	140857	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8220	200	2	2.49	1079600050	132417	177.48	8010	8280	8010	10420	5620	8020	8153.03	5.97	0	37697	8213	8116	8013	7916	7813	8165	7965	164	2400	500	5610	10	1	32365678	2660	20.65	2.86	12	0.41	398.00	2879.00	9270	20240514	-11.33	5290	20240805	55.39	9270	-11.33	20240514	5290	55.39	20240805	9270	-11.33	20240514	5290	55.39	20240805	1.78	N	179290	500	163 억	1931928	N	N	2	N	N
101	20241212	130845	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8130	110	2	1.37	894126560	109843	147.22	8010	8280	8010	10420	5620	8020	8140.04	5.97	0	29280	8213	8116	8013	7916	7813	8165	7965	164	2400	500	5610	10	1	32365678	2631	20.43	2.82	12	0.34	398.00	2879.00	9270	20240514	-12.30	5290	20240805	53.69	9270	-12.30	20240514	5290	53.69	20240805	9270	-12.30	20240514	5290	53.69	20240805	1.78	N	179290	500	163 억	1931928	N	N	2	N	N
102	20241212	120841	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8150	130	2	1.62	823407500	101142	135.56	8010	8280	8010	10420	5620	8020	8141.10	5.97	0	25926	8213	8116	8013	7916	7813	8165	7965	164	2400	500	5610	10	1	32365678	2638	20.48	2.83	12	0.31	398.00	2879.00	9270	20240514	-12.08	5290	20240805	54.06	9270	-12.08	20240514	5290	54.06	20240805	9270	-12.08	20240514	5290	54.06	20240805	1.78	N	179290	500	163 억	1931928	N	N	2	N	N
103	20241212	110852	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8120	100	2	1.25	661860120	81216	108.86	8010	8280	8010	10420	5620	8020	8149.38	5.97	0	18282	8213	8116	8013	7916	7813	8165	7965	164	2400	500	5610	10	1	32365678	2628	20.40	2.82	12	0.25	398.00	2879.00	9270	20240514	-12.41	5290	20240805	53.50	9270	-12.41	20240514	5290	53.50	20240805	9270	-12.41	20240514	5290	53.50	20240805	1.78	N	179290	500	163 억	1931928	N	N	2	N	N
104	20241212	100851	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8130	110	2	1.37	562309460	68984	92.46	8010	8280	8010	10420	5620	8020	8151.30	5.97	0	19402	8213	8116	8013	7916	7813	8165	7965	164	2400	500	5610	10	1	32365678	2631	20.43	2.82	12	0.21	398.00	2879.00	9270	20240514	-12.30	5290	20240805	53.69	9270	-12.30	20240514	5290	53.69	20240805	9270	-12.30	20240514	5290	53.69	20240805	1.78	N	179290	500	163 억	1931928	N	N	2	N	N
105	20241212	090858	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8140	120	2	1.50	38052230	4709	6.31	8010	8140	8010	10420	5620	8020	8080.75	5.97	0	502	8213	8116	8013	7916	7813	8165	7965	164	2400	500	5610	10	1	32365678	2635	20.45	2.83	12	0.01	398.00	2879.00	9270	20240514	-12.19	5290	20240805	53.88	9270	-12.19	20240514	5290	53.88	20240805	9270	-12.19	20240514	5290	53.88	20240805	1.78	N	179290	500	163 억	1931928	N	N	2	N	N
106	20241211	160851	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8020	60	2	0.75	595946300	74438	33.57	8010	8110	7910	10340	5580	7960	8006.04	5.99	0	-5428	8266	8112	7856	7702	7446	8190	7780	164	2380	500	5570	10	1	32365678	2596	20.15	2.79	12	0.23	398.00	2879.00	9270	20240514	-13.48	5290	20240805	51.61	9270	-13.48	20240514	5290	51.61	20240805	9270	-13.48	20240514	5290	51.61	20240805	1.89	N	179290	500	163 억	1937506	N	N	2	N	N
107	20241211	150831	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8000	40	2	0.50	536200180	66988	30.21	8010	8110	7910	10340	5580	7960	8004.53	5.99	0	-3281	8266	8112	7856	7702	7446	8190	7780	164	2380	500	5570	10	1	32365678	2589	20.10	2.78	12	0.21	398.00	2879.00	9270	20240514	-13.70	5290	20240805	51.23	9270	-13.70	20240514	5290	51.23	20240805	9270	-13.70	20240514	5290	51.23	20240805	1.89	N	179290	500	163 억	1937506	N	N	25	N	N
108	20241211	140858	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7940	-20	5	-0.25	452570040	56476	25.47	8010	8110	7910	10340	5580	7960	8013.64	5.99	0	-2152	8266	8112	7856	7702	7446	8190	7780	164	2380	500	5570	10	1	32365678	2570	19.95	2.76	12	0.17	398.00	2879.00	9270	20240514	-14.35	5290	20240805	50.09	9270	-14.35	20240514	5290	50.09	20240805	9270	-14.35	20240514	5290	50.09	20240805	1.89	N	179290	500	163 억	1937506	N	N	25	N	N
109	20241211	130900	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7990	30	2	0.38	384675110	47932	21.62	8010	8110	7910	10340	5580	7960	8025.65	5.99	0	399	8266	8112	7856	7702	7446	8190	7780	164	2380	500	5570	10	1	32365678	2586	20.08	2.78	12	0.15	398.00	2879.00	9270	20240514	-13.81	5290	20240805	51.04	9270	-13.81	20240514	5290	51.04	20240805	9270	-13.81	20240514	5290	51.04	20240805	1.89	N	179290	500	163 억	1937506	N	N	25	N	N
110	20241211	120901	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7970	10	2	0.13	350795380	43682	19.70	8010	8110	7910	10340	5580	7960	8030.92	5.99	0	612	8266	8112	7856	7702	7446	8190	7780	164	2380	500	5570	10	1	32365678	2580	20.03	2.77	12	0.13	398.00	2879.00	9270	20240514	-14.02	5290	20240805	50.66	9270	-14.02	20240514	5290	50.66	20240805	9270	-14.02	20240514	5290	50.66	20240805	1.89	N	179290	500	163 억	1937506	N	N	25	N	N
111	20241211	110857	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8010	50	2	0.63	316774150	39422	17.78	8010	8110	7910	10340	5580	7960	8035.77	5.99	0	899	8266	8112	7856	7702	7446	8190	7780	164	2380	500	5570	10	1	32365678	2592	20.13	2.78	12	0.12	398.00	2879.00	9270	20240514	-13.59	5290	20240805	51.42	9270	-13.59	20240514	5290	51.42	20240805	9270	-13.59	20240514	5290	51.42	20240805	1.89	N	179290	500	163 억	1937506	N	N	25	N	N
112	20241211	100859	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8050	90	2	1.13	220225650	27425	12.37	8010	8110	7910	10340	5580	7960	8030.51	5.99	0	5781	8266	8112	7856	7702	7446	8190	7780	164	2380	500	5570	10	1	32365678	2605	20.23	2.80	12	0.08	398.00	2879.00	9270	20240514	-13.16	5290	20240805	52.17	9270	-13.16	20240514	5290	52.17	20240805	9270	-13.16	20240514	5290	52.17	20240805	1.89	N	179290	500	163 억	1937506	N	N	25	N	N
113	20241211	090903	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7990	30	2	0.38	35055370	4404	1.99	8010	8010	7910	10340	5580	7960	7959.89	5.99	0	317	8266	8112	7856	7702	7446	8190	7780	164	2380	500	5570	10	1	32365678	2586	20.08	2.78	12	0.01	398.00	2879.00	9270	20240514	-13.81	5290	20240805	51.04	9270	-13.81	20240514	5290	51.04	20240805	9270	-13.81	20240514	5290	51.04	20240805	1.89	N	179290	500	163 억	1937506	N	N	25	N	N
114	20241210	160852	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7960	440	2	5.85	1746403830	221541	99.91	7600	8010	7600	9770	5270	7520	7883.00	5.90	0	22870	7900	7710	7550	7360	7200	7805	7455	164	2250	500	5260	10	1	32365678	2576	20.00	2.76	12	0.68	398.00	2879.00	9270	20240514	-14.13	5290	20240805	50.47	9270	-14.13	20240514	5290	50.47	20240805	9270	-14.13	20240514	5290	50.47	20240805	1.95	N	179290	500	163 억	1910924	N	N	25	N	N
115	20241210	150853	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7970	450	2	5.98	1716047110	217728	98.19	7600	8010	7600	9770	5270	7520	7881.64	5.90	0	22130	7900	7710	7550	7360	7200	7805	7455	164	2250	500	5260	10	1	32365678	2580	20.03	2.77	12	0.67	398.00	2879.00	9270	20240514	-14.02	5290	20240805	50.66	9270	-14.02	20240514	5290	50.66	20240805	9270	-14.02	20240514	5290	50.66	20240805	1.95	N	179290	500	163 억	1910924	N	N	8	N	N
116	20241210	140852	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8000	480	2	6.38	1569902000	199413	89.93	7600	8000	7600	9770	5270	7520	7872.65	5.90	0	18708	7900	7710	7550	7360	7200	7805	7455	164	2250	500	5260	10	1	32365678	2589	20.10	2.78	12	0.62	398.00	2879.00	9270	20240514	-13.70	5290	20240805	51.23	9270	-13.70	20240514	5290	51.23	20240805	9270	-13.70	20240514	5290	51.23	20240805	1.95	N	179290	500	163 억	1910924	N	N	8	N	N
117	20241210	130853	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7920	400	2	5.32	1348691660	171651	77.41	7600	8000	7600	9770	5270	7520	7857.21	5.90	0	16384	7900	7710	7550	7360	7200	7805	7455	164	2250	500	5260	10	1	32365678	2563	19.90	2.75	12	0.53	398.00	2879.00	9270	20240514	-14.56	5290	20240805	49.72	9270	-14.56	20240514	5290	49.72	20240805	9270	-14.56	20240514	5290	49.72	20240805	1.95	N	179290	500	163 억	1910924	N	N	8	N	N
118	20241210	120852	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7870	350	2	4.65	1240293220	157964	71.24	7600	8000	7600	9770	5270	7520	7851.78	5.90	0	18413	7900	7710	7550	7360	7200	7805	7455	164	2250	500	5260	10	1	32365678	2547	19.77	2.73	12	0.49	398.00	2879.00	9270	20240514	-15.10	5290	20240805	48.77	9270	-15.10	20240514	5290	48.77	20240805	9270	-15.10	20240514	5290	48.77	20240805	1.95	N	179290	500	163 억	1910924	N	N	8	N	N
119	20241210	110852	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7840	320	2	4.26	1176641230	149894	67.60	7600	8000	7600	9770	5270	7520	7849.86	5.90	0	16585	7900	7710	7550	7360	7200	7805	7455	164	2250	500	5260	10	1	32365678	2537	19.70	2.72	12	0.46	398.00	2879.00	9270	20240514	-15.43	5290	20240805	48.20	9270	-15.43	20240514	5290	48.20	20240805	9270	-15.43	20240514	5290	48.20	20240805	1.95	N	179290	500	163 억	1910924	N	N	8	N	N
120	20241210	100852	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7830	310	2	4.12	992531440	126319	56.97	7600	8000	7600	9770	5270	7520	7857.39	5.90	0	11572	7900	7710	7550	7360	7200	7805	7455	164	2250	500	5260	10	1	32365678	2534	19.67	2.72	12	0.39	398.00	2879.00	9270	20240514	-15.53	5290	20240805	48.02	9270	-15.53	20240514	5290	48.02	20240805	9270	-15.53	20240514	5290	48.02	20240805	1.95	N	179290	500	163 억	1910924	N	N	8	N	N
121	20241210	090858	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7820	300	2	3.99	308087250	39739	17.92	7600	7860	7600	9770	5270	7520	7752.87	5.90	0	11387	7900	7710	7550	7360	7200	7805	7455	164	2250	500	5260	10	1	32365678	2531	19.65	2.72	12	0.12	398.00	2879.00	9270	20240514	-15.64	5290	20240805	47.83	9270	-15.64	20240514	5290	47.83	20240805	9270	-15.64	20240514	5290	47.83	20240805	1.95	N	179290	500	163 억	1910924	N	N	8	N	N
122	20241209	160849	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7520	-170	5	-2.21	1666338300	221507	60.03	7450	7740	7390	9990	5390	7690	7522.73	5.75	0	10018	8283	7986	7573	7276	6863	7780	7070	164	2300	500	5380	10	1	32365678	2434	18.89	2.61	12	0.68	398.00	2879.00	9270	20240514	-18.88	5290	20240805	42.16	9270	-18.88	20240514	5290	42.16	20240805	9270	-18.88	20240514	5290	42.16	20240805	1.95	N	179290	500	163 억	1860493	N	N	8	N	N
123	20241209	150850	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7480	-210	5	-2.73	1303267640	172804	46.83	7450	7740	7420	9990	5390	7690	7541.88	5.75	0	5294	8283	7986	7573	7276	6863	7780	7070	164	2300	500	5380	10	1	32365678	2421	18.79	2.60	12	0.53	398.00	2879.00	9270	20240514	-19.31	5290	20240805	41.40	9270	-19.31	20240514	5290	41.40	20240805	9270	-19.31	20240514	5290	41.40	20240805	1.95	N	179290	500	163 억	1860493	N	N	11	N	N
124	20241209	140851	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7500	-190	5	-2.47	1149921490	152292	41.27	7450	7740	7420	9990	5390	7690	7550.77	5.75	0	5160	8283	7986	7573	7276	6863	7780	7070	164	2300	500	5380	10	1	32365678	2427	18.84	2.61	12	0.47	398.00	2879.00	9270	20240514	-19.09	5290	20240805	41.78	9270	-19.09	20240514	5290	41.78	20240805	9270	-19.09	20240514	5290	41.78	20240805	1.95	N	179290	500	163 억	1860493	N	N	11	N	N
125	20241209	130854	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7520	-170	5	-2.21	1103307320	146078	39.59	7450	7740	7420	9990	5390	7690	7552.86	5.75	0	6069	8283	7986	7573	7276	6863	7780	7070	164	2300	500	5380	10	1	32365678	2434	18.89	2.61	12	0.45	398.00	2879.00	9270	20240514	-18.88	5290	20240805	42.16	9270	-18.88	20240514	5290	42.16	20240805	9270	-18.88	20240514	5290	42.16	20240805	1.95	N	179290	500	163 억	1860493	N	N	11	N	N
126	20241209	120850	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7490	-200	5	-2.60	1002111020	132603	35.94	7450	7740	7420	9990	5390	7690	7557.23	5.75	0	9769	8283	7986	7573	7276	6863	7780	7070	164	2300	500	5380	10	1	32365678	2424	18.82	2.60	12	0.41	398.00	2879.00	9270	20240514	-19.20	5290	20240805	41.59	9270	-19.20	20240514	5290	41.59	20240805	9270	-19.20	20240514	5290	41.59	20240805	1.95	N	179290	500	163 억	1860493	N	N	11	N	N
127	20241209	110851	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7500	-190	5	-2.47	875694870	115671	31.35	7450	7740	7440	9990	5390	7690	7570.57	5.75	0	6249	8283	7986	7573	7276	6863	7780	7070	164	2300	500	5380	10	1	32365678	2427	18.84	2.61	12	0.36	398.00	2879.00	9270	20240514	-19.09	5290	20240805	41.78	9270	-19.09	20240514	5290	41.78	20240805	9270	-19.09	20240514	5290	41.78	20240805	1.95	N	179290	500	163 억	1860493	N	N	11	N	N
128	20241209	100849	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7550	-140	5	-1.82	613334610	80910	21.93	7450	7740	7440	9990	5390	7690	7580.45	5.75	0	324	8283	7986	7573	7276	6863	7780	7070	164	2300	500	5380	10	1	32365678	2444	18.97	2.62	12	0.25	398.00	2879.00	9270	20240514	-18.55	5290	20240805	42.72	9270	-18.55	20240514	5290	42.72	20240805	9270	-18.55	20240514	5290	42.72	20240805	1.95	N	179290	500	163 억	1860493	N	N	11	N	N
129	20241209	090844	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7570	-120	5	-1.56	170654130	22647	6.14	7450	7640	7440	9990	5390	7690	7535.40	5.75	0	-5937	8283	7986	7573	7276	6863	7780	7070	164	2300	500	5380	10	1	32365678	2450	19.02	2.63	12	0.07	398.00	2879.00	9270	20240514	-18.34	5290	20240805	43.10	9270	-18.34	20240514	5290	43.10	20240805	9270	-18.34	20240514	5290	43.10	20240805	1.95	N	179290	500	163 억	1860493	N	N	11	N	N
130	20241206	160842	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7690	-250	5	-3.15	2768967580	368753	372.30	7850	7870	7160	10320	5560	7940	7509.00	5.87	0	-42385	8206	8072	7866	7732	7526	7970	7630	164	2380	500	5550	10	1	32365678	2489	19.32	2.67	12	1.14	398.00	2879.00	9270	20240514	-17.04	5290	20240805	45.37	9270	-17.04	20240514	5290	45.37	20240805	9270	-17.04	20240514	5290	45.37	20240805	2.00	N	179290	500	163 억	1898417	N	N	11	N	N
131	20241206	150847	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7700	-240	5	-3.02	2696584390	359312	362.77	7850	7870	7160	10320	5560	7940	7504.85	5.87	0	-47098	8206	8072	7866	7732	7526	7970	7630	164	2380	500	5550	10	1	32365678	2492	19.35	2.67	12	1.11	398.00	2879.00	9270	20240514	-16.94	5290	20240805	45.56	9270	-16.94	20240514	5290	45.56	20240805	9270	-16.94	20240514	5290	45.56	20240805	2.00	N	179290	500	163 억	1898417	N	N	78	N	N
132	20241206	140844	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7670	-270	5	-3.40	2259542120	303130	306.05	7850	7850	7160	10320	5560	7940	7454.04	5.87	0	-33739	8206	8072	7866	7732	7526	7970	7630	164	2380	500	5550	10	1	32365678	2482	19.27	2.66	12	0.94	398.00	2879.00	9270	20240514	-17.26	5290	20240805	44.99	9270	-17.26	20240514	5290	44.99	20240805	9270	-17.26	20240514	5290	44.99	20240805	2.00	N	179290	500	163 억	1898417	N	N	78	N	N
133	20241206	130845	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7440	-500	5	-6.30	1725693880	233619	235.87	7850	7850	7160	10320	5560	7940	7386.79	5.87	0	-14239	8206	8072	7866	7732	7526	7970	7630	164	2380	500	5550	10	1	32365678	2408	18.69	2.58	12	0.72	398.00	2879.00	9270	20240514	-19.74	5290	20240805	40.64	9270	-19.74	20240514	5290	40.64	20240805	9270	-19.74	20240514	5290	40.64	20240805	2.00	N	179290	500	163 억	1898417	N	N	78	N	N
134	20241206	120840	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7450	-490	5	-6.17	1609769500	218111	220.21	7850	7850	7160	10320	5560	7940	7380.51	5.87	0	-11126	8206	8072	7866	7732	7526	7970	7630	164	2380	500	5550	10	1	32365678	2411	18.72	2.59	12	0.67	398.00	2879.00	9270	20240514	-19.63	5290	20240805	40.83	9270	-19.63	20240514	5290	40.83	20240805	9270	-19.63	20240514	5290	40.83	20240805	2.00	N	179290	500	163 억	1898417	N	N	78	N	N
135	20241206	110836	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7320	-620	5	-7.81	1317015670	178467	180.18	7850	7850	7160	10320	5560	7940	7379.60	5.87	0	-2219	8206	8072	7866	7732	7526	7970	7630	164	2380	500	5550	10	1	32365678	2369	18.39	2.54	12	0.55	398.00	2879.00	9270	20240514	-21.04	5290	20240805	38.37	9270	-21.04	20240514	5290	38.37	20240805	9270	-21.04	20240514	5290	38.37	20240805	2.00	N	179290	500	163 억	1898417	N	N	78	N	N
136	20241206	100837	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7420	-520	5	-6.55	489611650	64476	65.10	7850	7850	7390	10320	5560	7940	7593.70	5.87	0	-20736	8206	8072	7866	7732	7526	7970	7630	164	2380	500	5550	10	1	32365678	2402	18.64	2.58	12	0.20	398.00	2879.00	9270	20240514	-19.96	5290	20240805	40.26	9270	-19.96	20240514	5290	40.26	20240805	9270	-19.96	20240514	5290	40.26	20240805	2.00	N	179290	500	163 억	1898417	N	N	78	N	N
137	20241206	090844	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7810	-130	5	-1.64	16288210	2086	2.11	7850	7850	7780	10320	5560	7940	7808.35	5.87	0	-1621	8206	8072	7866	7732	7526	7970	7630	164	2380	500	5550	10	1	32365678	2528	19.62	2.71	12	0.01	398.00	2879.00	9270	20240514	-15.75	5290	20240805	47.64	9270	-15.75	20240514	5290	47.64	20240805	9270	-15.75	20240514	5290	47.64	20240805	2.00	N	179290	500	163 억	1898417	N	N	78	N	N
138	20241205	160828	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7940	20	2	0.25	773513060	98498	59.54	7990	8000	7660	10290	5550	7920	7853.08	5.89	0	-9483	8160	8040	7930	7810	7700	8100	7870	164	2370	500	5540	10	1	32365678	2570	19.95	2.76	12	0.30	398.00	2879.00	9270	20240514	-14.35	5290	20240805	50.09	9270	-14.35	20240514	5290	50.09	20240805	9270	-14.35	20240514	5290	50.09	20240805	2.05	N	179290	500	163 억	1907610	N	N	78	N	N
139	20241205	150833	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7730	-190	5	-2.40	608563390	77435	46.81	7990	8000	7690	10290	5550	7920	7859.02	5.89	0	-8929	8160	8040	7930	7810	7700	8100	7870	164	2370	500	5540	10	1	32365678	2502	19.42	2.68	12	0.24	398.00	2879.00	9270	20240514	-16.61	5290	20240805	46.12	9270	-16.61	20240514	5290	46.12	20240805	9270	-16.61	20240514	5290	46.12	20240805	2.05	N	179290	500	163 억	1907610	N	N	7	N	N
140	20241205	140819	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7910	-10	5	-0.13	477737390	60549	36.60	7990	8000	7760	10290	5550	7920	7890.10	5.89	0	-11619	8160	8040	7930	7810	7700	8100	7870	164	2370	500	5540	10	1	32365678	2560	19.87	2.75	12	0.19	398.00	2879.00	9270	20240514	-14.67	5290	20240805	49.53	9270	-14.67	20240514	5290	49.53	20240805	9270	-14.67	20240514	5290	49.53	20240805	2.05	N	179290	500	163 억	1907610	N	N	7	N	N
141	20241205	130829	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7930	10	2	0.13	391691080	49640	30.01	7990	8000	7760	10290	5550	7920	7890.63	5.89	0	-11888	8160	8040	7930	7810	7700	8100	7870	164	2370	500	5540	10	1	32365678	2567	19.92	2.75	12	0.15	398.00	2879.00	9270	20240514	-14.46	5290	20240805	49.91	9270	-14.46	20240514	5290	49.91	20240805	9270	-14.46	20240514	5290	49.91	20240805	2.05	N	179290	500	163 억	1907610	N	N	7	N	N
142	20241205	120830	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7910	-10	5	-0.13	262018010	33286	20.12	7990	7990	7760	10290	5550	7920	7871.72	5.89	0	-6839	8160	8040	7930	7810	7700	8100	7870	164	2370	500	5540	10	1	32365678	2560	19.87	2.75	12	0.10	398.00	2879.00	9270	20240514	-14.67	5290	20240805	49.53	9270	-14.67	20240514	5290	49.53	20240805	9270	-14.67	20240514	5290	49.53	20240805	2.05	N	179290	500	163 억	1907610	N	N	7	N	N
143	20241205	110828	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7910	-10	5	-0.13	236075720	30010	18.14	7990	7990	7760	10290	5550	7920	7866.57	5.89	0	-7654	8160	8040	7930	7810	7700	8100	7870	164	2370	500	5540	10	1	32365678	2560	19.87	2.75	12	0.09	398.00	2879.00	9270	20240514	-14.67	5290	20240805	49.53	9270	-14.67	20240514	5290	49.53	20240805	9270	-14.67	20240514	5290	49.53	20240805	2.05	N	179290	500	163 억	1907610	N	N	7	N	N
144	20241205	100825	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7870	-50	5	-0.63	157317080	20050	12.12	7990	7990	7760	10290	5550	7920	7846.24	5.89	0	-6366	8160	8040	7930	7810	7700	8100	7870	164	2370	500	5540	10	1	32365678	2547	19.77	2.73	12	0.06	398.00	2879.00	9270	20240514	-15.10	5290	20240805	48.77	9270	-15.10	20240514	5290	48.77	20240805	9270	-15.10	20240514	5290	48.77	20240805	2.05	N	179290	500	163 억	1907610	N	N	7	N	N
145	20241205	090832	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7890	-30	5	-0.38	13114190	1661	1.00	7990	7990	7870	10290	5550	7920	7895.36	5.89	0	-58	8160	8040	7930	7810	7700	8100	7870	164	2370	500	5540	10	1	32365678	2554	19.82	2.74	12	0.01	398.00	2879.00	9270	20240514	-14.89	5290	20240805	49.15	9270	-14.89	20240514	5290	49.15	20240805	9270	-14.89	20240514	5290	49.15	20240805	2.05	N	179290	500	163 억	1907610	N	N	7	N	N
146	20241204	160814	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7920	-140	5	-1.74	1313968780	165436	189.01	7820	8050	7820	10470	5650	8060	7942.46	5.96	0	-22341	8146	8102	8016	7972	7886	8125	7995	164	2410	500	5640	10	1	32365678	2563	19.90	2.75	12	0.51	398.00	2879.00	9270	20240514	-14.56	5290	20240805	49.72	9270	-14.56	20240514	5290	49.72	20240805	9270	-14.56	20240514	5290	49.72	20240805	2.12	N	179290	500	163 억	1928974	N	N	7	N	N
147	20241204	150814	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7940	-120	5	-1.49	1273742530	160353	183.20	7820	8050	7820	10470	5650	8060	7943.37	5.96	0	-20755	8146	8102	8016	7972	7886	8125	7995	164	2410	500	5640	10	1	32365678	2570	19.95	2.76	12	0.50	398.00	2879.00	9270	20240514	-14.35	5290	20240805	50.09	9270	-14.35	20240514	5290	50.09	20240805	9270	-14.35	20240514	5290	50.09	20240805	2.12	N	179290	500	163 억	1928974	N	N	11	N	N
148	20241204	140816	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7960	-100	5	-1.24	1130079250	142180	162.44	7820	8050	7820	10470	5650	8060	7948.23	5.96	0	-18312	8146	8102	8016	7972	7886	8125	7995	164	2410	500	5640	10	1	32365678	2576	20.00	2.76	12	0.44	398.00	2879.00	9270	20240514	-14.13	5290	20240805	50.47	9270	-14.13	20240514	5290	50.47	20240805	9270	-14.13	20240514	5290	50.47	20240805	2.12	N	179290	500	163 억	1928974	N	N	11	N	N
149	20241204	130811	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7990	-70	5	-0.87	1082411310	136191	155.60	7820	8050	7820	10470	5650	8060	7947.74	5.96	0	-17958	8146	8102	8016	7972	7886	8125	7995	164	2410	500	5640	10	1	32365678	2586	20.08	2.78	12	0.42	398.00	2879.00	9270	20240514	-13.81	5290	20240805	51.04	9270	-13.81	20240514	5290	51.04	20240805	9270	-13.81	20240514	5290	51.04	20240805	2.12	N	179290	500	163 억	1928974	N	N	11	N	N
150	20241204	120806	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7970	-90	5	-1.12	1027358640	129274	147.70	7820	8050	7820	10470	5650	8060	7947.14	5.96	0	-19824	8146	8102	8016	7972	7886	8125	7995	164	2410	500	5640	10	1	32365678	2580	20.03	2.77	12	0.40	398.00	2879.00	9270	20240514	-14.02	5290	20240805	50.66	9270	-14.02	20240514	5290	50.66	20240805	9270	-14.02	20240514	5290	50.66	20240805	2.12	N	179290	500	163 억	1928974	N	N	11	N	N
151	20241204	110757	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7990	-70	5	-0.87	975867980	122816	140.32	7820	8050	7820	10470	5650	8060	7945.77	5.96	0	-19826	8146	8102	8016	7972	7886	8125	7995	164	2410	500	5640	10	1	32365678	2586	20.08	2.78	12	0.38	398.00	2879.00	9270	20240514	-13.81	5290	20240805	51.04	9270	-13.81	20240514	5290	51.04	20240805	9270	-13.81	20240514	5290	51.04	20240805	2.12	N	179290	500	163 억	1928974	N	N	11	N	N
152	20241204	100803	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7960	-100	5	-1.24	655680530	82551	94.31	7820	8050	7820	10470	5650	8060	7942.73	5.96	0	2475	8146	8102	8016	7972	7886	8125	7995	164	2410	500	5640	10	1	32365678	2576	20.00	2.76	12	0.26	398.00	2879.00	9270	20240514	-14.13	5290	20240805	50.47	9270	-14.13	20240514	5290	50.47	20240805	9270	-14.13	20240514	5290	50.47	20240805	2.12	N	179290	500	163 억	1928974	N	N	11	N	N
153	20241204	090819	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8050	-10	5	-0.12	158259370	19921	22.76	7820	8050	7820	10470	5650	8060	7944.35	5.96	0	9074	8146	8102	8016	7972	7886	8125	7995	164	2410	500	5640	10	1	32365678	2605	20.23	2.80	12	0.06	398.00	2879.00	9270	20240514	-13.16	5290	20240805	52.17	9270	-13.16	20240514	5290	52.17	20240805	9270	-13.16	20240514	5290	52.17	20240805	2.12	N	179290	500	163 억	1928974	N	N	11	N	N
154	20241203	160846	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8060	70	2	0.88	697916730	87165	48.74	7930	8060	7930	10380	5600	7990	8006.23	5.93	0	9686	8190	8090	7950	7850	7710	8020	7780	164	2390	500	5590	10	1	32365678	2609	20.25	2.80	12	0.27	398.00	2879.00	9270	20240514	-13.05	5290	20240805	52.36	9270	-13.05	20240514	5290	52.36	20240805	9270	-13.05	20240514	5290	52.36	20240805	2.13	N	179290	500	163 억	1919358	N	N	11	N	N
155	20241203	150922	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8020	30	2	0.38	638852600	79825	44.63	7930	8050	7930	10380	5600	7990	8003.16	5.93	0	11324	8190	8090	7950	7850	7710	8020	7780	164	2390	500	5590	10	1	32365678	2596	20.15	2.79	12	0.25	398.00	2879.00	9270	20240514	-13.48	5290	20240805	51.61	9270	-13.48	20240514	5290	51.61	20240805	9270	-13.48	20240514	5290	51.61	20240805	2.13	N	179290	500	163 억	1919358	N	N	3	N	N
156	20241203	140906	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8030	40	2	0.50	529218790	66121	36.97	7930	8050	7930	10380	5600	7990	8003.79	5.93	0	4926	8190	8090	7950	7850	7710	8020	7780	164	2390	500	5590	10	1	32365678	2599	20.18	2.79	12	0.20	398.00	2879.00	9270	20240514	-13.38	5290	20240805	51.80	9270	-13.38	20240514	5290	51.80	20240805	9270	-13.38	20240514	5290	51.80	20240805	2.13	N	179290	500	163 억	1919358	N	N	3	N	N
157	20241203	130908	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8020	30	2	0.38	414904540	51871	29.00	7930	8050	7930	10380	5600	7990	7998.78	5.93	0	2679	8190	8090	7950	7850	7710	8020	7780	164	2390	500	5590	10	1	32365678	2596	20.15	2.79	12	0.16	398.00	2879.00	9270	20240514	-13.48	5290	20240805	51.61	9270	-13.48	20240514	5290	51.61	20240805	9270	-13.48	20240514	5290	51.61	20240805	2.13	N	179290	500	163 억	1919358	N	N	3	N	N
158	20241203	120919	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8020	30	2	0.38	396405820	49566	27.71	7930	8050	7930	10380	5600	7990	7997.54	5.93	0	2169	8190	8090	7950	7850	7710	8020	7780	164	2390	500	5590	10	1	32365678	2596	20.15	2.79	12	0.15	398.00	2879.00	9270	20240514	-13.48	5290	20240805	51.61	9270	-13.48	20240514	5290	51.61	20240805	9270	-13.48	20240514	5290	51.61	20240805	2.13	N	179290	500	163 억	1919358	N	N	3	N	N
159	20241203	110901	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8000	10	2	0.13	307013670	38390	21.46	7930	8050	7930	10380	5600	7990	7997.23	5.93	0	-1182	8190	8090	7950	7850	7710	8020	7780	164	2390	500	5590	10	1	32365678	2589	20.10	2.78	12	0.12	398.00	2879.00	9270	20240514	-13.70	5290	20240805	51.23	9270	-13.70	20240514	5290	51.23	20240805	9270	-13.70	20240514	5290	51.23	20240805	2.13	N	179290	500	163 억	1919358	N	N	3	N	N
160	20241203	100845	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8030	40	2	0.50	241588280	30230	16.90	7930	8050	7930	10380	5600	7990	7991.67	5.93	0	1748	8190	8090	7950	7850	7710	8020	7780	164	2390	500	5590	10	1	32365678	2599	20.18	2.79	12	0.09	398.00	2879.00	9270	20240514	-13.38	5290	20240805	51.80	9270	-13.38	20240514	5290	51.80	20240805	9270	-13.38	20240514	5290	51.80	20240805	2.13	N	179290	500	163 억	1919358	N	N	3	N	N
161	20241203	090837	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8030	40	2	0.50	15789620	1979	1.11	7930	8050	7930	10380	5600	7990	7978.57	5.93	0	985	8190	8090	7950	7850	7710	8020	7780	164	2390	500	5590	10	1	32365678	2599	20.18	2.79	12	0.01	398.00	2879.00	9270	20240514	-13.38	5290	20240805	51.80	9270	-13.38	20240514	5290	51.80	20240805	9270	-13.38	20240514	5290	51.80	20240805	2.13	N	179290	500	163 억	1919358	N	N	3	N	N
162	20241202	160825	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7990	-10	5	-0.12	1407977330	176902	90.75	8000	8050	7810	10400	5600	8000	7959.08	6.02	0	-28562	8200	8100	7900	7800	7600	8150	7850	164	2400	500	5600	10	1	32365678	2586	20.08	2.78	12	0.55	398.00	2879.00	9270	20240514	-13.81	5290	20240805	51.04	9270	-13.81	20240514	5290	51.04	20240805	9270	-13.81	20240514	5290	51.04	20240805	2.19	N	179290	500	163 억	1948820	N	N	3	N	N
163	20241202	150929	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7860	-140	5	-1.75	1251127450	157121	80.60	8000	8050	7810	10400	5600	8000	7962.83	6.02	0	-23876	8200	8100	7900	7800	7600	8150	7850	164	2400	500	5600	10	1	32365678	2544	19.75	2.73	12	0.49	398.00	2879.00	9270	20240514	-15.21	5290	20240805	48.58	9270	-15.21	20240514	5290	48.58	20240805	9270	-15.21	20240514	5290	48.58	20240805	2.19	N	179290	500	163 억	1948820	N	N	0	N	N
164	20241202	140844	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7960	-40	5	-0.50	1041600170	130695	67.05	8000	8050	7880	10400	5600	8000	7969.70	6.02	0	-20509	8200	8100	7900	7800	7600	8150	7850	164	2400	500	5600	10	1	32365678	2576	20.00	2.76	12	0.40	398.00	2879.00	9270	20240514	-14.13	5290	20240805	50.47	9270	-14.13	20240514	5290	50.47	20240805	9270	-14.13	20240514	5290	50.47	20240805	2.19	N	179290	500	163 억	1948820	N	N	0	N	N
165	20241202	130837	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7910	-90	5	-1.12	853557150	106933	54.86	8000	8050	7900	10400	5600	8000	7982.17	6.02	0	-18365	8200	8100	7900	7800	7600	8150	7850	164	2400	500	5600	10	1	32365678	2560	19.87	2.75	12	0.33	398.00	2879.00	9270	20240514	-14.67	5290	20240805	49.53	9270	-14.67	20240514	5290	49.53	20240805	9270	-14.67	20240514	5290	49.53	20240805	2.19	N	179290	500	163 억	1948820	N	N	0	N	N
166	20241202	120855	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8000	0	3	0.00	564627330	70681	36.26	8000	8050	7900	10400	5600	8000	7988.39	6.02	0	-1096	8200	8100	7900	7800	7600	8150	7850	164	2400	500	5600	10	1	32365678	2589	20.10	2.78	12	0.22	398.00	2879.00	9270	20240514	-13.70	5290	20240805	51.23	9270	-13.70	20240514	5290	51.23	20240805	9270	-13.70	20240514	5290	51.23	20240805	2.19	N	179290	500	163 억	1948820	N	N	0	N	N
167	20241202	110809	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7990	-10	5	-0.12	396553370	49651	25.47	8000	8050	7900	10400	5600	8000	7986.82	6.02	0	-6942	8200	8100	7900	7800	7600	8150	7850	164	2400	500	5600	10	1	32365678	2586	20.08	2.78	12	0.15	398.00	2879.00	9270	20240514	-13.81	5290	20240805	51.04	9270	-13.81	20240514	5290	51.04	20240805	9270	-13.81	20240514	5290	51.04	20240805	2.19	N	179290	500	163 억	1948820	N	N	0	N	N
168	20241202	100816	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8010	10	2	0.12	323683040	40541	20.80	8000	8050	7900	10400	5600	8000	7984.09	6.02	0	-3502	8200	8100	7900	7800	7600	8150	7850	164	2400	500	5600	10	1	32365678	2592	20.13	2.78	12	0.13	398.00	2879.00	9270	20240514	-13.59	5290	20240805	51.42	9270	-13.59	20240514	5290	51.42	20240805	9270	-13.59	20240514	5290	51.42	20240805	2.19	N	179290	500	163 억	1948820	N	N	0	N	N
169	20241202	090814	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8040	40	2	0.50	58959320	7394	3.79	8000	8050	7950	10400	5600	8000	7973.94	6.02	0	3848	8200	8100	7900	7800	7600	8150	7850	164	2400	500	5600	10	1	32365678	2602	20.20	2.79	12	0.02	398.00	2879.00	9270	20240514	-13.27	5290	20240805	51.98	9270	-13.27	20240514	5290	51.98	20240805	9270	-13.27	20240514	5290	51.98	20240805	2.19	N	179290	500	163 억	1948820	N	N	0	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History