KissMeData/335890/price/prices-20241201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

ened 61b7199ccb Add accumulated files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	161236	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	8050	420	2	5.50	6930997780	868927	189.16	7550	8100	7540	9910	5350	7630	7975.13	2.80	274845	254756	7963	7796	7703	7536	7443	7880	7620	58	2280	100	5640	10	1	58419125	4703	21.76	7.81	12	1.49	370.00	1031.00	12030	20240401	-33.08	6630	20241209	21.42	12030	-33.08	20240401	6630	21.42	20241209	12030	-33.08	20240401	6630	21.42	20241209	5.05	N	335890	100	58 억	1633252	N	N	597	N	N
3	20241231	151220	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	8050	420	2	5.50	6930997780	868927	189.16	7550	8100	7540	9910	5350	7630	7975.13	2.80	274845	254756	7963	7796	7703	7536	7443	7880	7620	58	2280	100	5640	10	1	58419125	4703	21.76	7.81	12	1.49	370.00	1031.00	12030	20240401	-33.08	6630	20241209	21.42	12030	-33.08	20240401	6630	21.42	20241209	12030	-33.08	20240401	6630	21.42	20241209	5.05	N	335890	100	58 억	1633252	N	N	597	N	N
4	20241231	141235	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	8050	420	2	5.50	6930997780	868927	189.16	7550	8100	7540	9910	5350	7630	7975.13	2.80	274845	254756	7963	7796	7703	7536	7443	7880	7620	58	2280	100	5640	10	1	58419125	4703	21.76	7.81	12	1.49	370.00	1031.00	12030	20240401	-33.08	6630	20241209	21.42	12030	-33.08	20240401	6630	21.42	20241209	12030	-33.08	20240401	6630	21.42	20241209	5.05	N	335890	100	58 억	1633252	N	N	597	N	N
5	20241231	131236	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	8050	420	2	5.50	6930997780	868927	189.16	7550	8100	7540	9910	5350	7630	7975.13	2.80	274845	254756	7963	7796	7703	7536	7443	7880	7620	58	2280	100	5640	10	1	58419125	4703	21.76	7.81	12	1.49	370.00	1031.00	12030	20240401	-33.08	6630	20241209	21.42	12030	-33.08	20240401	6630	21.42	20241209	12030	-33.08	20240401	6630	21.42	20241209	5.05	N	335890	100	58 억	1633252	N	N	597	N	N
6	20241231	121235	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	8050	420	2	5.50	6930997780	868927	189.16	7550	8100	7540	9910	5350	7630	7975.13	2.80	274845	254756	7963	7796	7703	7536	7443	7880	7620	58	2280	100	5640	10	1	58419125	4703	21.76	7.81	12	1.49	370.00	1031.00	12030	20240401	-33.08	6630	20241209	21.42	12030	-33.08	20240401	6630	21.42	20241209	12030	-33.08	20240401	6630	21.42	20241209	5.05	N	335890	100	58 억	1633252	N	N	597	N	N
7	20241231	111234	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	8050	420	2	5.50	6930997780	868927	189.16	7550	8100	7540	9910	5350	7630	7975.13	2.80	274845	254756	7963	7796	7703	7536	7443	7880	7620	58	2280	100	5640	10	1	58419125	4703	21.76	7.81	12	1.49	370.00	1031.00	12030	20240401	-33.08	6630	20241209	21.42	12030	-33.08	20240401	6630	21.42	20241209	12030	-33.08	20240401	6630	21.42	20241209	5.05	N	335890	100	58 억	1633252	N	N	597	N	N
8	20241231	101228	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	8050	420	2	5.50	6930997780	868927	189.16	7550	8100	7540	9910	5350	7630	7975.13	2.80	274845	254756	7963	7796	7703	7536	7443	7880	7620	58	2280	100	5640	10	1	58419125	4703	21.76	7.81	12	1.49	370.00	1031.00	12030	20240401	-33.08	6630	20241209	21.42	12030	-33.08	20240401	6630	21.42	20241209	12030	-33.08	20240401	6630	21.42	20241209	5.05	N	335890	100	58 억	1633252	N	N	597	N	N
9	20241231	091230	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	8050	420	2	5.50	6930997780	868927	189.16	7550	8100	7540	9910	5350	7630	7975.13	2.80	274845	254756	7963	7796	7703	7536	7443	7880	7620	58	2280	100	5640	10	1	58419125	4703	21.76	7.81	12	1.49	370.00	1031.00	12030	20240401	-33.08	6630	20241209	21.42	12030	-33.08	20240401	6630	21.42	20241209	12030	-33.08	20240401	6630	21.42	20241209	5.05	N	335890	100	58 억	1633252	N	N	597	N	N
10	20241230	161227	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	8050	420	2	5.50	6833138180	856793	186.52	7550	8100	7540	9910	5350	7630	7975.13	2.33	0	254756	7963	7796	7703	7536	7443	7880	7620	58	2280	100	5640	10	1	58419125	4703	21.76	7.81	12	1.47	370.00	1031.00	12030	20240401	-33.08	6630	20241209	21.42	12030	-33.08	20240401	6630	21.42	20241209	12030	-33.08	20240401	6630	21.42	20241209	5.05	N	335890	100	58 억	1358407	N	N	597	N	N
11	20241230	151231	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	8010	380	2	4.98	6582168890	825609	179.73	7550	8100	7540	9910	5350	7630	7972.55	2.33	0	252196	7963	7796	7703	7536	7443	7880	7620	58	2280	100	5640	10	1	58419125	4679	21.65	7.77	12	1.41	370.00	1031.00	12030	20240401	-33.42	6630	20241209	20.81	12030	-33.42	20240401	6630	20.81	20241209	12030	-33.42	20240401	6630	20.81	20241209	5.05	N	335890	100	58 억	1358407	N	N	1425	N	N
12	20241230	141231	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	8020	390	2	5.11	5288760580	664929	144.75	7550	8060	7540	9910	5350	7630	7953.93	2.33	0	236015	7963	7796	7703	7536	7443	7880	7620	58	2280	100	5640	10	1	58419125	4685	21.68	7.78	12	1.14	370.00	1031.00	12030	20240401	-33.33	6630	20241209	20.97	12030	-33.33	20240401	6630	20.97	20241209	12030	-33.33	20240401	6630	20.97	20241209	5.05	N	335890	100	58 억	1358407	N	N	1425	N	N
13	20241230	131232	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	8040	410	2	5.37	4869098860	612654	133.37	7550	8060	7540	9910	5350	7630	7947.61	2.33	0	243536	7963	7796	7703	7536	7443	7880	7620	58	2280	100	5640	10	1	58419125	4697	21.73	7.80	12	1.05	370.00	1031.00	12030	20240401	-33.17	6630	20241209	21.27	12030	-33.17	20240401	6630	21.27	20241209	12030	-33.17	20240401	6630	21.27	20241209	5.05	N	335890	100	58 억	1358407	N	N	1425	N	N
14	20241230	121228	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	8010	380	2	4.98	4143560410	522152	113.67	7550	8060	7540	9910	5350	7630	7935.61	2.33	0	214511	7963	7796	7703	7536	7443	7880	7620	58	2280	100	5640	10	1	58419125	4679	21.65	7.77	12	0.89	370.00	1031.00	12030	20240401	-33.42	6630	20241209	20.81	12030	-33.42	20240401	6630	20.81	20241209	12030	-33.42	20240401	6630	20.81	20241209	5.05	N	335890	100	58 억	1358407	N	N	1425	N	N
15	20241230	111228	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	8020	390	2	5.11	3764066460	474758	103.35	7550	8060	7540	9910	5350	7630	7928.46	2.33	0	203330	7963	7796	7703	7536	7443	7880	7620	58	2280	100	5640	10	1	58419125	4685	21.68	7.78	12	0.81	370.00	1031.00	12030	20240401	-33.33	6630	20241209	20.97	12030	-33.33	20240401	6630	20.97	20241209	12030	-33.33	20240401	6630	20.97	20241209	5.05	N	335890	100	58 억	1358407	N	N	1425	N	N
16	20241230	101229	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	7960	330	2	4.33	2451112790	310788	67.66	7550	7990	7540	9910	5350	7630	7886.86	2.33	0	128969	7963	7796	7703	7536	7443	7880	7620	58	2280	100	5640	10	1	58419125	4650	21.51	7.72	12	0.53	370.00	1031.00	12030	20240401	-33.83	6630	20241209	20.06	12030	-33.83	20240401	6630	20.06	20241209	12030	-33.83	20240401	6630	20.06	20241209	5.05	N	335890	100	58 억	1358407	N	N	1425	N	N
17	20241230	091232	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	7860	230	2	3.01	461748000	59768	13.01	7550	7880	7540	9910	5350	7630	7725.85	2.33	0	18915	7963	7796	7703	7536	7443	7880	7620	58	2280	100	5640	10	1	58419125	4592	21.24	7.62	12	0.10	370.00	1031.00	12030	20240401	-34.66	6630	20241209	18.55	12030	-34.66	20240401	6630	18.55	20241209	12030	-34.66	20240401	6630	18.55	20241209	5.05	N	335890	100	58 억	1358407	N	N	1425	N	N
18	20241227	161224	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	7630	-120	5	-1.55	3456094490	449724	65.23	7610	7870	7610	10070	5430	7750	7685.38	2.31	0	6571	7930	7840	7750	7660	7570	7795	7615	58	2320	100	5730	10	1	58419125	4457	20.62	7.40	12	0.77	370.00	1031.00	12030	20240401	-36.58	6630	20241209	15.08	12030	-36.58	20240401	6630	15.08	20241209	12030	-36.58	20240401	6630	15.08	20241209	4.96	N	335890	100	58 억	1347350	N	N	1425	N	N
19	20241227	151223	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	7650	-100	5	-1.29	3247277220	422371	61.27	7610	7870	7610	10070	5430	7750	7688.21	2.31	0	5979	7930	7840	7750	7660	7570	7795	7615	58	2320	100	5730	10	1	58419125	4469	20.68	7.42	12	0.72	370.00	1031.00	12030	20240401	-36.41	6630	20241209	15.38	12030	-36.41	20240401	6630	15.38	20241209	12030	-36.41	20240401	6630	15.38	20241209	4.96	N	335890	100	58 억	1347350	N	N	1541	N	N
20	20241227	141226	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	7640	-110	5	-1.42	2755672300	358160	51.95	7610	7870	7610	10070	5430	7750	7693.96	2.31	0	1841	7930	7840	7750	7660	7570	7795	7615	58	2320	100	5730	10	1	58419125	4463	20.65	7.41	12	0.61	370.00	1031.00	12030	20240401	-36.49	6630	20241209	15.23	12030	-36.49	20240401	6630	15.23	20241209	12030	-36.49	20240401	6630	15.23	20241209	4.96	N	335890	100	58 억	1347350	N	N	1541	N	N
21	20241227	131223	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	7660	-90	5	-1.16	2450938210	318303	46.17	7610	7870	7610	10070	5430	7750	7700.01	2.31	0	-1964	7930	7840	7750	7660	7570	7795	7615	58	2320	100	5730	10	1	58419125	4475	20.70	7.43	12	0.54	370.00	1031.00	12030	20240401	-36.33	6630	20241209	15.54	12030	-36.33	20240401	6630	15.54	20241209	12030	-36.33	20240401	6630	15.54	20241209	4.96	N	335890	100	58 억	1347350	N	N	1541	N	N
22	20241227	121225	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	7640	-110	5	-1.42	2174555250	282171	40.93	7610	7870	7610	10070	5430	7750	7706.51	2.31	0	-1460	7930	7840	7750	7660	7570	7795	7615	58	2320	100	5730	10	1	58419125	4463	20.65	7.41	12	0.48	370.00	1031.00	12030	20240401	-36.49	6630	20241209	15.23	12030	-36.49	20240401	6630	15.23	20241209	12030	-36.49	20240401	6630	15.23	20241209	4.96	N	335890	100	58 억	1347350	N	N	1541	N	N
23	20241227	111224	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	7700	-50	5	-0.65	1471510700	190491	27.63	7610	7870	7610	10070	5430	7750	7724.83	2.31	0	15439	7930	7840	7750	7660	7570	7795	7615	58	2320	100	5730	10	1	58419125	4498	20.81	7.47	12	0.33	370.00	1031.00	12030	20240401	-35.99	6630	20241209	16.14	12030	-35.99	20240401	6630	16.14	20241209	12030	-35.99	20240401	6630	16.14	20241209	4.96	N	335890	100	58 억	1347350	N	N	1541	N	N
24	20241227	101222	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	7810	60	2	0.77	923799540	119529	17.34	7610	7870	7610	10070	5430	7750	7728.66	2.31	0	12279	7930	7840	7750	7660	7570	7795	7615	58	2320	100	5730	10	1	58419125	4563	21.11	7.58	12	0.20	370.00	1031.00	12030	20240401	-35.08	6630	20241209	17.80	12030	-35.08	20240401	6630	17.80	20241209	12030	-35.08	20240401	6630	17.80	20241209	4.96	N	335890	100	58 억	1347350	N	N	1541	N	N
25	20241227	091228	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	7700	-50	5	-0.65	325923890	42535	6.17	7610	7750	7610	10070	5430	7750	7662.41	2.31	0	-557	7930	7840	7750	7660	7570	7795	7615	58	2320	100	5730	10	1	58419125	4498	20.81	7.47	12	0.07	370.00	1031.00	12030	20240401	-35.99	6630	20241209	16.14	12030	-35.99	20240401	6630	16.14	20241209	12030	-35.99	20240401	6630	16.14	20241209	4.96	N	335890	100	58 억	1347350	N	N	1541	N	N
26	20241226	161218	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	7750	-20	5	-0.26	5283422240	683253	79.82	7790	7840	7660	10100	5440	7770	7732.68	2.23	0	25043	8170	7970	7860	7660	7550	7915	7605	58	2330	100	5740	10	1	58419125	4527	20.95	7.52	12	1.17	370.00	1031.00	12030	20240401	-35.58	6630	20241209	16.89	12030	-35.58	20240401	6630	16.89	20241209	12030	-35.58	20240401	6630	16.89	20241209	4.87	N	335890	100	58 억	1300495	N	N	1541	N	N
27	20241226	151215	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	7750	-20	5	-0.26	4916009030	635896	74.29	7790	7840	7660	10100	5440	7770	7730.84	2.23	0	37650	8170	7970	7860	7660	7550	7915	7605	58	2330	100	5740	10	1	58419125	4527	20.95	7.52	12	1.09	370.00	1031.00	12030	20240401	-35.58	6630	20241209	16.89	12030	-35.58	20240401	6630	16.89	20241209	12030	-35.58	20240401	6630	16.89	20241209	4.87	N	335890	100	58 억	1300495	N	N	4211	N	N
28	20241226	141214	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	7770	0	3	0.00	4107968250	531804	62.13	7790	7840	7660	10100	5440	7770	7724.59	2.23	0	63394	8170	7970	7860	7660	7550	7915	7605	58	2330	100	5740	10	1	58419125	4539	21.00	7.54	12	0.91	370.00	1031.00	12030	20240401	-35.41	6630	20241209	17.19	12030	-35.41	20240401	6630	17.19	20241209	12030	-35.41	20240401	6630	17.19	20241209	4.87	N	335890	100	58 억	1300495	N	N	4211	N	N
29	20241226	131215	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	7690	-80	5	-1.03	3104428060	401862	46.95	7790	7840	7660	10100	5440	7770	7725.10	2.23	0	4847	8170	7970	7860	7660	7550	7915	7605	58	2330	100	5740	10	1	58419125	4492	20.78	7.46	12	0.69	370.00	1031.00	12030	20240401	-36.08	6630	20241209	15.99	12030	-36.08	20240401	6630	15.99	20241209	12030	-36.08	20240401	6630	15.99	20241209	4.87	N	335890	100	58 억	1300495	N	N	4211	N	N
30	20241226	121212	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	7690	-80	5	-1.03	2897067020	374899	43.80	7790	7840	7660	10100	5440	7770	7727.59	2.23	0	7023	8170	7970	7860	7660	7550	7915	7605	58	2330	100	5740	10	1	58419125	4492	20.78	7.46	12	0.64	370.00	1031.00	12030	20240401	-36.08	6630	20241209	15.99	12030	-36.08	20240401	6630	15.99	20241209	12030	-36.08	20240401	6630	15.99	20241209	4.87	N	335890	100	58 억	1300495	N	N	4211	N	N
31	20241226	111211	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	7720	-50	5	-0.64	2119569000	273914	32.00	7790	7840	7660	10100	5440	7770	7738.08	2.23	0	-23850	8170	7970	7860	7660	7550	7915	7605	58	2330	100	5740	10	1	58419125	4510	20.86	7.49	12	0.47	370.00	1031.00	12030	20240401	-35.83	6630	20241209	16.44	12030	-35.83	20240401	6630	16.44	20241209	12030	-35.83	20240401	6630	16.44	20241209	4.87	N	335890	100	58 억	1300495	N	N	4211	N	N
32	20241226	101215	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	7750	-20	5	-0.26	1361708760	176299	20.60	7790	7800	7660	10100	5440	7770	7723.85	2.23	0	-38340	8170	7970	7860	7660	7550	7915	7605	58	2330	100	5740	10	1	58419125	4527	20.95	7.52	12	0.30	370.00	1031.00	12030	20240401	-35.58	6630	20241209	16.89	12030	-35.58	20240401	6630	16.89	20241209	12030	-35.58	20240401	6630	16.89	20241209	4.87	N	335890	100	58 억	1300495	N	N	4211	N	N
33	20241226	091215	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	7690	-80	5	-1.03	501746980	64813	7.57	7790	7800	7670	10100	5440	7770	7741.44	2.23	0	-25142	8170	7970	7860	7660	7550	7915	7605	58	2330	100	5740	10	1	58419125	4492	20.78	7.46	12	0.11	370.00	1031.00	12030	20240401	-36.08	6630	20241209	15.99	12030	-36.08	20240401	6630	15.99	20241209	12030	-36.08	20240401	6630	15.99	20241209	4.87	N	335890	100	58 억	1300495	N	N	4211	N	N
34	20241224	161213	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	7770	-140	5	-1.77	6542845750	833724	124.64	7910	8060	7750	10280	5540	7910	7848.03	2.10	0	62327	8230	8070	7970	7810	7710	8020	7760	58	2370	100	5850	10	1	58419125	4539	21.00	7.54	12	1.43	370.00	1031.00	12030	20240401	-35.41	6630	20241209	17.19	12030	-35.41	20240401	6630	17.19	20241209	12030	-35.41	20240401	6630	17.19	20241209	4.37	N	335890	100	58 억	1229615	N	N	4211	N	N
35	20241224	151213	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	7770	-140	5	-1.77	6072408200	773138	115.58	7910	8060	7750	10280	5540	7910	7854.24	2.10	0	72487	8230	8070	7970	7810	7710	8020	7760	58	2370	100	5850	10	1	58419125	4539	21.00	7.54	12	1.32	370.00	1031.00	12030	20240401	-35.41	6630	20241209	17.19	12030	-35.41	20240401	6630	17.19	20241209	12030	-35.41	20240401	6630	17.19	20241209	4.37	N	335890	100	58 억	1229615	N	N	2491	N	N
36	20241224	141210	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	7780	-130	5	-1.64	5525086020	702770	105.06	7910	8060	7750	10280	5540	7910	7861.87	2.10	0	72362	8230	8070	7970	7810	7710	8020	7760	58	2370	100	5850	10	1	58419125	4545	21.03	7.55	12	1.20	370.00	1031.00	12030	20240401	-35.33	6630	20241209	17.35	12030	-35.33	20240401	6630	17.35	20241209	12030	-35.33	20240401	6630	17.35	20241209	4.37	N	335890	100	58 억	1229615	N	N	2491	N	N
37	20241224	131211	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	7780	-130	5	-1.64	4962251960	630445	94.25	7910	8060	7750	10280	5540	7910	7871.03	2.10	0	62915	8230	8070	7970	7810	7710	8020	7760	58	2370	100	5850	10	1	58419125	4545	21.03	7.55	12	1.08	370.00	1031.00	12030	20240401	-35.33	6630	20241209	17.35	12030	-35.33	20240401	6630	17.35	20241209	12030	-35.33	20240401	6630	17.35	20241209	4.37	N	335890	100	58 억	1229615	N	N	2491	N	N
38	20241224	121213	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	7830	-80	5	-1.01	3692810000	467406	69.88	7910	8060	7800	10280	5540	7910	7900.65	2.10	0	21328	8230	8070	7970	7810	7710	8020	7760	58	2370	100	5850	10	1	58419125	4574	21.16	7.59	12	0.80	370.00	1031.00	12030	20240401	-34.91	6630	20241209	18.10	12030	-34.91	20240401	6630	18.10	20241209	12030	-34.91	20240401	6630	18.10	20241209	4.37	N	335890	100	58 억	1229615	N	N	2491	N	N
39	20241224	111213	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	7810	-100	5	-1.26	3154218160	398597	59.59	7910	8060	7800	10280	5540	7910	7913.30	2.10	0	14636	8230	8070	7970	7810	7710	8020	7760	58	2370	100	5850	10	1	58419125	4563	21.11	7.58	12	0.68	370.00	1031.00	12030	20240401	-35.08	6630	20241209	17.80	12030	-35.08	20240401	6630	17.80	20241209	12030	-35.08	20240401	6630	17.80	20241209	4.37	N	335890	100	58 억	1229615	N	N	2491	N	N
40	20241224	101211	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	7850	-60	5	-0.76	2285660870	287727	43.01	7910	8060	7810	10280	5540	7910	7943.85	2.10	0	26344	8230	8070	7970	7810	7710	8020	7760	58	2370	100	5850	10	1	58419125	4586	21.22	7.61	12	0.49	370.00	1031.00	12030	20240401	-34.75	6630	20241209	18.40	12030	-34.75	20240401	6630	18.40	20241209	12030	-34.75	20240401	6630	18.40	20241209	4.37	N	335890	100	58 억	1229615	N	N	2491	N	N
41	20241224	091218	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	7980	70	2	0.88	468461030	58573	8.76	7910	8050	7910	10280	5540	7910	7997.90	2.10	0	13575	8230	8070	7970	7810	7710	8020	7760	58	2370	100	5850	10	1	58419125	4662	21.57	7.74	12	0.10	370.00	1031.00	12030	20240401	-33.67	6630	20241209	20.36	12030	-33.67	20240401	6630	20.36	20241209	12030	-33.67	20240401	6630	20.36	20241209	4.37	N	335890	100	58 억	1229615	N	N	2491	N	N
42	20241223	161203	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	7910	70	2	0.89	5238152590	655886	11.62	7920	8130	7870	10190	5490	7840	7987.17	2.10	0	-4872	9600	8720	8250	7370	6900	8485	7135	58	2350	100	5800	10	1	58419125	4621	21.38	7.67	12	1.12	370.00	1031.00	12030	20240401	-34.25	6630	20241209	19.31	12030	-34.25	20240401	6630	19.31	20241209	12030	-34.25	20240401	6630	19.31	20241209	4.35	N	335890	100	58 억	1229366	N	N	2491	N	N
43	20241223	151207	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	7910	70	2	0.89	5007875260	626768	11.10	7920	8130	7870	10190	5490	7840	7990.72	2.10	0	834	9600	8720	8250	7370	6900	8485	7135	58	2350	100	5800	10	1	58419125	4621	21.38	7.67	12	1.07	370.00	1031.00	12030	20240401	-34.25	6630	20241209	19.31	12030	-34.25	20240401	6630	19.31	20241209	12030	-34.25	20240401	6630	19.31	20241209	4.35	N	335890	100	58 억	1229366	N	N	4954	N	N
44	20241223	141203	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	7950	110	2	1.40	4222897750	527609	9.34	7920	8130	7920	10190	5490	7840	8004.78	2.10	0	13651	9600	8720	8250	7370	6900	8485	7135	58	2350	100	5800	10	1	58419125	4644	21.49	7.71	12	0.90	370.00	1031.00	12030	20240401	-33.92	6630	20241209	19.91	12030	-33.92	20240401	6630	19.91	20241209	12030	-33.92	20240401	6630	19.91	20241209	4.35	N	335890	100	58 억	1229366	N	N	4954	N	N
45	20241223	131203	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	7950	110	2	1.40	3762111850	469709	8.32	7920	8130	7920	10190	5490	7840	8010.55	2.10	0	13733	9600	8720	8250	7370	6900	8485	7135	58	2350	100	5800	10	1	58419125	4644	21.49	7.71	12	0.80	370.00	1031.00	12030	20240401	-33.92	6630	20241209	19.91	12030	-33.92	20240401	6630	19.91	20241209	12030	-33.92	20240401	6630	19.91	20241209	4.35	N	335890	100	58 억	1229366	N	N	4954	N	N
46	20241223	121206	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	8020	180	2	2.30	3387706990	422818	7.49	7920	8130	7920	10190	5490	7840	8013.45	2.10	0	17916	9600	8720	8250	7370	6900	8485	7135	58	2350	100	5800	10	1	58419125	4685	21.68	7.78	12	0.72	370.00	1031.00	12030	20240401	-33.33	6630	20241209	20.97	12030	-33.33	20240401	6630	20.97	20241209	12030	-33.33	20240401	6630	20.97	20241209	4.35	N	335890	100	58 억	1229366	N	N	4954	N	N
47	20241223	111201	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	8050	210	2	2.68	3005626710	375184	6.64	7920	8130	7920	10190	5490	7840	8012.46	2.10	0	17244	9600	8720	8250	7370	6900	8485	7135	58	2350	100	5800	10	1	58419125	4703	21.76	7.81	12	0.64	370.00	1031.00	12030	20240401	-33.08	6630	20241209	21.42	12030	-33.08	20240401	6630	21.42	20241209	12030	-33.08	20240401	6630	21.42	20241209	4.35	N	335890	100	58 억	1229366	N	N	4954	N	N
48	20241223	101155	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	8020	180	2	2.30	2264940690	282583	5.00	7920	8130	7920	10190	5490	7840	8017.02	2.10	0	10072	9600	8720	8250	7370	6900	8485	7135	58	2350	100	5800	10	1	58419125	4685	21.68	7.78	12	0.48	370.00	1031.00	12030	20240401	-33.33	6630	20241209	20.97	12030	-33.33	20240401	6630	20.97	20241209	12030	-33.33	20240401	6630	20.97	20241209	4.35	N	335890	100	58 억	1229366	N	N	4954	N	N
49	20241223	091201	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	8030	190	2	2.42	1148139850	143178	2.54	7920	8130	7920	10190	5490	7840	8022.81	2.10	0	27499	9600	8720	8250	7370	6900	8485	7135	58	2350	100	5800	10	1	58419125	4691	21.70	7.79	12	0.25	370.00	1031.00	12030	20240401	-33.25	6630	20241209	21.12	12030	-33.25	20240401	6630	21.12	20241209	12030	-33.25	20240401	6630	21.12	20241209	4.35	N	335890	100	58 억	1229366	N	N	4954	N	N
50	20241220	161156	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	7840	-70	5	-0.88	46891828630	5617784	1384.85	7960	9130	7780	10280	5540	7910	8347.98	3.51	0	-839375	8103	8006	7853	7756	7603	8055	7805	58	2370	100	5850	10	1	58419125	4580	21.19	7.60	12	9.62	370.00	1031.00	12030	20240401	-34.83	6630	20241209	18.25	12030	-34.83	20240401	6630	18.25	20241209	12030	-34.83	20240401	6630	18.25	20241209	4.33	N	335890	100	58 억	2050186	N	N	4954	N	N
51	20241220	151159	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	7920	10	2	0.13	46101738490	5517422	1360.11	7960	9130	7780	10280	5540	7910	8355.67	3.51	0	-855932	8103	8006	7853	7756	7603	8055	7805	58	2370	100	5850	10	1	58419125	4627	21.41	7.68	12	9.44	370.00	1031.00	12030	20240401	-34.16	6630	20241209	19.46	12030	-34.16	20240401	6630	19.46	20241209	12030	-34.16	20240401	6630	19.46	20241209	4.33	N	335890	100	58 억	2050186	N	N	3328	N	N
52	20241220	141157	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	8000	90	2	1.14	44287868030	5290102	1304.07	7960	9130	7780	10280	5540	7910	8371.84	3.51	0	-855200	8103	8006	7853	7756	7603	8055	7805	58	2370	100	5850	10	1	58419125	4674	21.62	7.76	12	9.06	370.00	1031.00	12030	20240401	-33.50	6630	20241209	20.66	12030	-33.50	20240401	6630	20.66	20241209	12030	-33.50	20240401	6630	20.66	20241209	4.33	N	335890	100	58 억	2050186	N	N	3328	N	N
53	20241220	131156	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	7960	50	2	0.63	41365300420	4920244	1212.90	7960	9130	7780	10280	5540	7910	8407.16	3.51	0	-816565	8103	8006	7853	7756	7603	8055	7805	58	2370	100	5850	10	1	58419125	4650	21.51	7.72	12	8.42	370.00	1031.00	12030	20240401	-33.83	6630	20241209	20.06	12030	-33.83	20240401	6630	20.06	20241209	12030	-33.83	20240401	6630	20.06	20241209	4.33	N	335890	100	58 억	2050186	N	N	3328	N	N
54	20241220	121155	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	8190	280	2	3.54	36173880300	4278039	1054.59	7960	9130	7780	10280	5540	7910	8455.72	3.51	0	-685623	8103	8006	7853	7756	7603	8055	7805	58	2370	100	5850	10	1	58419125	4785	22.14	7.94	12	7.32	370.00	1031.00	12030	20240401	-31.92	6630	20241209	23.53	12030	-31.92	20240401	6630	23.53	20241209	12030	-31.92	20240401	6630	23.53	20241209	4.33	N	335890	100	58 억	2050186	N	N	3328	N	N
55	20241220	111154	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	7900	-10	5	-0.13	1611572570	204517	50.42	7960	8020	7780	10280	5540	7910	7879.90	3.51	0	-30799	8103	8006	7853	7756	7603	8055	7805	58	2370	100	5850	10	1	58419125	4615	21.35	7.66	12	0.35	370.00	1031.00	12030	20240401	-34.33	6630	20241209	19.16	12030	-34.33	20240401	6630	19.16	20241209	12030	-34.33	20240401	6630	19.16	20241209	4.33	N	335890	100	58 억	2050186	N	N	3328	N	N
56	20241220	101155	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	7870	-40	5	-0.51	925944710	118209	29.14	7960	7960	7780	10280	5540	7910	7833.12	3.51	0	-20674	8103	8006	7853	7756	7603	8055	7805	58	2370	100	5850	10	1	58419125	4598	21.27	7.63	12	0.20	370.00	1031.00	12030	20240401	-34.58	6630	20241209	18.70	12030	-34.58	20240401	6630	18.70	20241209	12030	-34.58	20240401	6630	18.70	20241209	4.33	N	335890	100	58 억	2050186	N	N	3328	N	N
57	20241220	091157	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	7810	-100	5	-1.26	402712020	51370	12.66	7960	7960	7800	10280	5540	7910	7839.44	3.51	0	-7345	8103	8006	7853	7756	7603	8055	7805	58	2370	100	5850	10	1	58419125	4563	21.11	7.58	12	0.09	370.00	1031.00	12030	20240401	-35.08	6630	20241209	17.80	12030	-35.08	20240401	6630	17.80	20241209	12030	-35.08	20240401	6630	17.80	20241209	4.33	N	335890	100	58 억	2050186	N	N	3328	N	N
58	20241219	161152	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	7910	-90	5	-1.12	3173379420	404253	46.28	7750	7950	7700	10400	5600	8000	7849.73	3.46	0	27887	8420	8210	8010	7800	7600	8110	7700	58	2400	100	5920	10	1	58419125	4621	21.38	7.67	12	0.69	370.00	1031.00	12030	20240401	-34.25	6630	20241209	19.31	12030	-34.25	20240401	6630	19.31	20241209	12030	-34.25	20240401	6630	19.31	20241209	4.31	N	335890	100	58 억	2020105	N	N	3328	N	N
59	20241219	151150	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	7870	-130	5	-1.62	2946934330	375578	43.00	7750	7950	7700	10400	5600	8000	7846.40	3.46	0	25015	8420	8210	8010	7800	7600	8110	7700	58	2400	100	5920	10	1	58419125	4598	21.27	7.63	12	0.64	370.00	1031.00	12030	20240401	-34.58	6630	20241209	18.70	12030	-34.58	20240401	6630	18.70	20241209	12030	-34.58	20240401	6630	18.70	20241209	4.31	N	335890	100	58 억	2020105	N	N	799	N	N
60	20241219	141152	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	7900	-100	5	-1.25	2428270660	309781	35.46	7750	7950	7700	10400	5600	8000	7838.67	3.46	0	28069	8420	8210	8010	7800	7600	8110	7700	58	2400	100	5920	10	1	58419125	4615	21.35	7.66	12	0.53	370.00	1031.00	12030	20240401	-34.33	6630	20241209	19.16	12030	-34.33	20240401	6630	19.16	20241209	12030	-34.33	20240401	6630	19.16	20241209	4.31	N	335890	100	58 억	2020105	N	N	799	N	N
61	20241219	131151	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	7910	-90	5	-1.12	2160599860	275868	31.58	7750	7950	7700	10400	5600	8000	7832.01	3.46	0	21665	8420	8210	8010	7800	7600	8110	7700	58	2400	100	5920	10	1	58419125	4621	21.38	7.67	12	0.47	370.00	1031.00	12030	20240401	-34.25	6630	20241209	19.31	12030	-34.25	20240401	6630	19.31	20241209	12030	-34.25	20240401	6630	19.31	20241209	4.31	N	335890	100	58 억	2020105	N	N	799	N	N
62	20241219	121154	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	7920	-80	5	-1.00	1849046550	236425	27.07	7750	7940	7700	10400	5600	8000	7820.86	3.46	0	7116	8420	8210	8010	7800	7600	8110	7700	58	2400	100	5920	10	1	58419125	4627	21.41	7.68	12	0.40	370.00	1031.00	12030	20240401	-34.16	6630	20241209	19.46	12030	-34.16	20240401	6630	19.46	20241209	12030	-34.16	20240401	6630	19.46	20241209	4.31	N	335890	100	58 억	2020105	N	N	799	N	N
63	20241219	111149	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	7820	-180	5	-2.25	1630129690	208634	23.88	7750	7920	7700	10400	5600	8000	7813.35	3.46	0	-4109	8420	8210	8010	7800	7600	8110	7700	58	2400	100	5920	10	1	58419125	4568	21.14	7.58	12	0.36	370.00	1031.00	12030	20240401	-35.00	6630	20241209	17.95	12030	-35.00	20240401	6630	17.95	20241209	12030	-35.00	20240401	6630	17.95	20241209	4.31	N	335890	100	58 억	2020105	N	N	799	N	N
64	20241219	101143	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	7860	-140	5	-1.75	1109410090	141978	16.25	7750	7920	7700	10400	5600	8000	7813.96	3.46	0	-2508	8420	8210	8010	7800	7600	8110	7700	58	2400	100	5920	10	1	58419125	4592	21.24	7.62	12	0.24	370.00	1031.00	12030	20240401	-34.66	6630	20241209	18.55	12030	-34.66	20240401	6630	18.55	20241209	12030	-34.66	20240401	6630	18.55	20241209	4.31	N	335890	100	58 억	2020105	N	N	799	N	N
65	20241219	091154	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	7880	-120	5	-1.50	589701240	75888	8.69	7750	7880	7700	10400	5600	8000	7770.68	3.46	0	2822	8420	8210	8010	7800	7600	8110	7700	58	2400	100	5920	10	1	58419125	4603	21.30	7.64	12	0.13	370.00	1031.00	12030	20240401	-34.50	6630	20241209	18.85	12030	-34.50	20240401	6630	18.85	20241209	12030	-34.50	20240401	6630	18.85	20241209	4.31	N	335890	100	58 억	2020105	N	N	799	N	N
66	20241218	161147	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	8000	-200	5	-2.44	6894133980	866492	129.78	8140	8220	7810	10660	5740	8200	7955.99	3.46	0	871	8480	8340	8210	8070	7940	8410	8140	58	2460	100	6060	10	1	58419125	4674	21.62	7.76	12	1.48	370.00	1031.00	12030	20240401	-33.50	6630	20241209	20.66	12030	-33.50	20240401	6630	20.66	20241209	12030	-33.50	20240401	6630	20.66	20241209	4.38	N	335890	100	58 억	2018506	N	N	799	N	N
67	20241218	151152	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	8000	-200	5	-2.44	6587455090	828123	124.04	8140	8220	7810	10660	5740	8200	7954.31	3.46	0	1470	8480	8340	8210	8070	7940	8410	8140	58	2460	100	6060	10	1	58419125	4674	21.62	7.76	12	1.42	370.00	1031.00	12030	20240401	-33.50	6630	20241209	20.66	12030	-33.50	20240401	6630	20.66	20241209	12030	-33.50	20240401	6630	20.66	20241209	4.38	N	335890	100	58 억	2018506	N	N	4722	N	N
68	20241218	141148	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	7970	-230	5	-2.80	5756732850	724094	108.45	8140	8220	7810	10660	5740	8200	7949.82	3.46	0	-1615	8480	8340	8210	8070	7940	8410	8140	58	2460	100	6060	10	1	58419125	4656	21.54	7.73	12	1.24	370.00	1031.00	12030	20240401	-33.75	6630	20241209	20.21	12030	-33.75	20240401	6630	20.21	20241209	12030	-33.75	20240401	6630	20.21	20241209	4.38	N	335890	100	58 억	2018506	N	N	4722	N	N
69	20241218	131150	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	7940	-260	5	-3.17	5292186170	665561	99.69	8140	8220	7810	10660	5740	8200	7951.00	3.46	0	-17986	8480	8340	8210	8070	7940	8410	8140	58	2460	100	6060	10	1	58419125	4638	21.46	7.70	12	1.14	370.00	1031.00	12030	20240401	-34.00	6630	20241209	19.76	12030	-34.00	20240401	6630	19.76	20241209	12030	-34.00	20240401	6630	19.76	20241209	4.38	N	335890	100	58 억	2018506	N	N	4722	N	N
70	20241218	121142	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	7920	-280	5	-3.41	4955304760	623070	93.32	8140	8220	7810	10660	5740	8200	7952.55	3.46	0	-18787	8480	8340	8210	8070	7940	8410	8140	58	2460	100	6060	10	1	58419125	4627	21.41	7.68	12	1.07	370.00	1031.00	12030	20240401	-34.16	6630	20241209	19.46	12030	-34.16	20240401	6630	19.46	20241209	12030	-34.16	20240401	6630	19.46	20241209	4.38	N	335890	100	58 억	2018506	N	N	4722	N	N
71	20241218	111143	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	7900	-300	5	-3.66	4667559210	586691	87.87	8140	8220	7810	10660	5740	8200	7955.21	3.46	0	-9355	8480	8340	8210	8070	7940	8410	8140	58	2460	100	6060	10	1	58419125	4615	21.35	7.66	12	1.00	370.00	1031.00	12030	20240401	-34.33	6630	20241209	19.16	12030	-34.33	20240401	6630	19.16	20241209	12030	-34.33	20240401	6630	19.16	20241209	4.38	N	335890	100	58 억	2018506	N	N	4722	N	N
72	20241218	101149	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	7990	-210	5	-2.56	3551415580	445441	66.72	8140	8220	7810	10660	5740	8200	7972.17	3.46	0	-11547	8480	8340	8210	8070	7940	8410	8140	58	2460	100	6060	10	1	58419125	4668	21.59	7.75	12	0.76	370.00	1031.00	12030	20240401	-33.58	6630	20241209	20.51	12030	-33.58	20240401	6630	20.51	20241209	12030	-33.58	20240401	6630	20.51	20241209	4.38	N	335890	100	58 억	2018506	N	N	4722	N	N
73	20241218	091153	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	8100	-100	5	-1.22	584983020	71988	10.78	8140	8220	8070	10660	5740	8200	8124.81	3.46	0	-11453	8480	8340	8210	8070	7940	8410	8140	58	2460	100	6060	10	1	58419125	4732	21.89	7.86	12	0.12	370.00	1031.00	12030	20240401	-32.67	6630	20241209	22.17	12030	-32.67	20240401	6630	22.17	20241209	12030	-32.67	20240401	6630	22.17	20241209	4.38	N	335890	100	58 억	2018506	N	N	4722	N	N
74	20241217	161145	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	8200	100	2	1.23	5474702830	665195	108.31	8080	8350	8080	10530	5670	8100	8230.39	3.34	0	56481	8340	8220	8140	8020	7940	8180	7980	58	2430	100	5990	10	1	58419125	4790	22.16	7.95	12	1.14	370.00	1031.00	12030	20240401	-31.84	6630	20241209	23.68	12030	-31.84	20240401	6630	23.68	20241209	12030	-31.84	20240401	6630	23.68	20241209	4.40	N	335890	100	58 억	1952861	N	N	4722	N	N
75	20241217	151149	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	8210	110	2	1.36	5285541680	642123	104.55	8080	8350	8080	10530	5670	8100	8231.39	3.34	0	50916	8340	8220	8140	8020	7940	8180	7980	58	2430	100	5990	10	1	58419125	4796	22.19	7.96	12	1.10	370.00	1031.00	12030	20240401	-31.75	6630	20241209	23.83	12030	-31.75	20240401	6630	23.83	20241209	12030	-31.75	20240401	6630	23.83	20241209	4.40	N	335890	100	58 억	1952861	N	N	3218	N	N
76	20241217	141140	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	8210	110	2	1.36	4859972580	590332	96.12	8080	8350	8080	10530	5670	8100	8232.65	3.34	0	47181	8340	8220	8140	8020	7940	8180	7980	58	2430	100	5990	10	1	58419125	4796	22.19	7.96	12	1.01	370.00	1031.00	12030	20240401	-31.75	6630	20241209	23.83	12030	-31.75	20240401	6630	23.83	20241209	12030	-31.75	20240401	6630	23.83	20241209	4.40	N	335890	100	58 억	1952861	N	N	3218	N	N
77	20241217	131136	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	8160	60	2	0.74	4640193960	563555	91.76	8080	8350	8080	10530	5670	8100	8233.83	3.34	0	45352	8340	8220	8140	8020	7940	8180	7980	58	2430	100	5990	10	1	58419125	4767	22.05	7.91	12	0.96	370.00	1031.00	12030	20240401	-32.17	6630	20241209	23.08	12030	-32.17	20240401	6630	23.08	20241209	12030	-32.17	20240401	6630	23.08	20241209	4.40	N	335890	100	58 억	1952861	N	N	3218	N	N
78	20241217	121106	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	8220	120	2	1.48	4093316040	496805	80.89	8080	8350	8080	10530	5670	8100	8239.33	3.34	0	48801	8340	8220	8140	8020	7940	8180	7980	58	2430	100	5990	10	1	58419125	4802	22.22	7.97	12	0.85	370.00	1031.00	12030	20240401	-31.67	6630	20241209	23.98	12030	-31.67	20240401	6630	23.98	20241209	12030	-31.67	20240401	6630	23.98	20241209	4.40	N	335890	100	58 억	1952861	N	N	3218	N	N
79	20241217	111124	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	8260	160	2	1.98	3702437120	449308	73.16	8080	8350	8080	10530	5670	8100	8240.36	3.34	0	58398	8340	8220	8140	8020	7940	8180	7980	58	2430	100	5990	10	1	58419125	4825	22.32	8.01	12	0.77	370.00	1031.00	12030	20240401	-31.34	6630	20241209	24.59	12030	-31.34	20240401	6630	24.59	20241209	12030	-31.34	20240401	6630	24.59	20241209	4.40	N	335890	100	58 억	1952861	N	N	3218	N	N
80	20241217	101130	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	8240	140	2	1.73	2507492750	305214	49.70	8080	8310	8080	10530	5670	8100	8215.59	3.34	0	46869	8340	8220	8140	8020	7940	8180	7980	58	2430	100	5990	10	1	58419125	4814	22.27	7.99	12	0.52	370.00	1031.00	12030	20240401	-31.50	6630	20241209	24.28	12030	-31.50	20240401	6630	24.28	20241209	12030	-31.50	20240401	6630	24.28	20241209	4.40	N	335890	100	58 억	1952861	N	N	3218	N	N
81	20241217	091147	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	8170	70	2	0.86	592760710	73096	11.90	8080	8170	8080	10530	5670	8100	8109.37	3.34	0	30625	8340	8220	8140	8020	7940	8180	7980	58	2430	100	5990	10	1	58419125	4773	22.08	7.92	12	0.13	370.00	1031.00	12030	20240401	-32.09	6630	20241209	23.23	12030	-32.09	20240401	6630	23.23	20241209	12030	-32.09	20240401	6630	23.23	20241209	4.40	N	335890	100	58 억	1952861	N	N	3218	N	N
82	20241216	161137	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	8100	10	2	0.12	4974369140	612352	63.47	8260	8260	8060	10510	5670	8090	8123.53	3.22	0	46244	8343	8216	8033	7906	7723	8280	7970	58	2420	100	5980	10	1	58419125	4732	21.89	7.86	12	1.05	370.00	1031.00	12030	20240401	-32.67	6630	20241209	22.17	12030	-32.67	20240401	6630	22.17	20241209	12030	-32.67	20240401	6630	22.17	20241209	4.57	N	335890	100	58 억	1880781	N	N	3218	N	N
83	20241216	151146	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	8110	20	2	0.25	4691304760	577427	59.85	8260	8260	8060	10510	5670	8090	8124.50	3.22	0	37216	8343	8216	8033	7906	7723	8280	7970	58	2420	100	5980	10	1	58419125	4738	21.92	7.87	12	0.99	370.00	1031.00	12030	20240401	-32.59	6630	20241209	22.32	12030	-32.59	20240401	6630	22.32	20241209	12030	-32.59	20240401	6630	22.32	20241209	4.57	N	335890	100	58 억	1880781	N	N	11961	N	N
84	20241216	141145	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	8110	20	2	0.25	4124307600	507529	52.60	8260	8260	8060	10510	5670	8090	8126.25	3.22	0	9419	8343	8216	8033	7906	7723	8280	7970	58	2420	100	5980	10	1	58419125	4738	21.92	7.87	12	0.87	370.00	1031.00	12030	20240401	-32.59	6630	20241209	22.32	12030	-32.59	20240401	6630	22.32	20241209	12030	-32.59	20240401	6630	22.32	20241209	4.57	N	335890	100	58 억	1880781	N	N	11961	N	N
85	20241216	131146	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	8150	60	2	0.74	3754241830	461989	47.88	8260	8260	8060	10510	5670	8090	8126.26	3.22	0	15282	8343	8216	8033	7906	7723	8280	7970	58	2420	100	5980	10	1	58419125	4761	22.03	7.90	12	0.79	370.00	1031.00	12030	20240401	-32.25	6630	20241209	22.93	12030	-32.25	20240401	6630	22.93	20241209	12030	-32.25	20240401	6630	22.93	20241209	4.57	N	335890	100	58 억	1880781	N	N	11961	N	N
86	20241216	121145	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	8150	60	2	0.74	3339508590	411129	42.61	8260	8260	8060	10510	5670	8090	8122.78	3.22	0	3214	8343	8216	8033	7906	7723	8280	7970	58	2420	100	5980	10	1	58419125	4761	22.03	7.90	12	0.70	370.00	1031.00	12030	20240401	-32.25	6630	20241209	22.93	12030	-32.25	20240401	6630	22.93	20241209	12030	-32.25	20240401	6630	22.93	20241209	4.57	N	335890	100	58 억	1880781	N	N	11961	N	N
87	20241216	111144	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	8090	0	3	0.00	3016658590	371411	38.50	8260	8260	8060	10510	5670	8090	8122.16	3.22	0	-8817	8343	8216	8033	7906	7723	8280	7970	58	2420	100	5980	10	1	58419125	4726	21.86	7.85	12	0.64	370.00	1031.00	12030	20240401	-32.75	6630	20241209	22.02	12030	-32.75	20240401	6630	22.02	20241209	12030	-32.75	20240401	6630	22.02	20241209	4.57	N	335890	100	58 억	1880781	N	N	11961	N	N
88	20241216	101146	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	8130	40	2	0.49	2366596050	291183	30.18	8260	8260	8060	10510	5670	8090	8127.52	3.22	0	-35476	8343	8216	8033	7906	7723	8280	7970	58	2420	100	5980	10	1	58419125	4749	21.97	7.89	12	0.50	370.00	1031.00	12030	20240401	-32.42	6630	20241209	22.62	12030	-32.42	20240401	6630	22.62	20241209	12030	-32.42	20240401	6630	22.62	20241209	4.57	N	335890	100	58 억	1880781	N	N	11961	N	N
89	20241216	091145	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	8100	10	2	0.12	673499330	82516	8.55	8260	8260	8080	10510	5670	8090	8162.05	3.22	0	-38296	8343	8216	8033	7906	7723	8280	7970	58	2420	100	5980	10	1	58419125	4732	21.89	7.86	12	0.14	370.00	1031.00	12030	20240401	-32.67	6630	20241209	22.17	12030	-32.67	20240401	6630	22.17	20241209	12030	-32.67	20240401	6630	22.17	20241209	4.57	N	335890	100	58 억	1880781	N	N	11961	N	N
90	20241213	161137	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	8090	200	2	2.53	7699312360	953623	127.04	7890	8160	7850	10250	5530	7890	8073.74	3.12	0	21098	8110	8000	7850	7740	7590	7925	7665	58	2360	100	5830	10	1	58419125	4726	21.86	7.85	12	1.63	370.00	1031.00	12030	20240401	-32.75	6630	20241209	22.02	12030	-32.75	20240401	6630	22.02	20241209	12030	-32.75	20240401	6630	22.02	20241209	4.52	N	335890	100	58 억	1823032	N	N	11961	N	N
91	20241213	151142	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	8090	200	2	2.53	7371099340	913070	121.64	7890	8160	7850	10250	5530	7890	8072.87	3.12	0	9353	8110	8000	7850	7740	7590	7925	7665	58	2360	100	5830	10	1	58419125	4726	21.86	7.85	12	1.56	370.00	1031.00	12030	20240401	-32.75	6630	20241209	22.02	12030	-32.75	20240401	6630	22.02	20241209	12030	-32.75	20240401	6630	22.02	20241209	4.52	N	335890	100	58 억	1823032	N	N	124	N	N
92	20241213	141142	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	8090	200	2	2.53	6160502400	763888	101.76	7890	8150	7850	10250	5530	7890	8064.67	3.12	0	446	8110	8000	7850	7740	7590	7925	7665	58	2360	100	5830	10	1	58419125	4726	21.86	7.85	12	1.31	370.00	1031.00	12030	20240401	-32.75	6630	20241209	22.02	12030	-32.75	20240401	6630	22.02	20241209	12030	-32.75	20240401	6630	22.02	20241209	4.52	N	335890	100	58 억	1823032	N	N	124	N	N
93	20241213	131143	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	8080	190	2	2.41	4668919060	579970	77.26	7890	8140	7850	10250	5530	7890	8050.28	3.12	0	-8080	8110	8000	7850	7740	7590	7925	7665	58	2360	100	5830	10	1	58419125	4720	21.84	7.84	12	0.99	370.00	1031.00	12030	20240401	-32.83	6630	20241209	21.87	12030	-32.83	20240401	6630	21.87	20241209	12030	-32.83	20240401	6630	21.87	20241209	4.52	N	335890	100	58 억	1823032	N	N	124	N	N
94	20241213	121142	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	8070	180	2	2.28	4242382270	527061	70.21	7890	8140	7850	10250	5530	7890	8049.13	3.12	0	-6278	8110	8000	7850	7740	7590	7925	7665	58	2360	100	5830	10	1	58419125	4714	21.81	7.83	12	0.90	370.00	1031.00	12030	20240401	-32.92	6630	20241209	21.72	12030	-32.92	20240401	6630	21.72	20241209	12030	-32.92	20240401	6630	21.72	20241209	4.52	N	335890	100	58 억	1823032	N	N	124	N	N
95	20241213	111141	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	8080	190	2	2.41	3686148040	458124	61.03	7890	8140	7850	10250	5530	7890	8046.18	3.12	0	-3310	8110	8000	7850	7740	7590	7925	7665	58	2360	100	5830	10	1	58419125	4720	21.84	7.84	12	0.78	370.00	1031.00	12030	20240401	-32.83	6630	20241209	21.87	12030	-32.83	20240401	6630	21.87	20241209	12030	-32.83	20240401	6630	21.87	20241209	4.52	N	335890	100	58 억	1823032	N	N	124	N	N
96	20241213	101133	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	8050	160	2	2.03	2762365800	343608	45.77	7890	8140	7850	10250	5530	7890	8039.29	3.12	0	20393	8110	8000	7850	7740	7590	7925	7665	58	2360	100	5830	10	1	58419125	4703	21.76	7.81	12	0.59	370.00	1031.00	12030	20240401	-33.08	6630	20241209	21.42	12030	-33.08	20240401	6630	21.42	20241209	12030	-33.08	20240401	6630	21.42	20241209	4.52	N	335890	100	58 억	1823032	N	N	124	N	N
97	20241213	091134	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	7900	10	2	0.13	274519820	34747	4.63	7890	7950	7850	10250	5530	7890	7900.53	3.12	0	-11516	8110	8000	7850	7740	7590	7925	7665	58	2360	100	5830	10	1	58419125	4615	21.35	7.66	12	0.06	370.00	1031.00	12030	20240401	-34.33	6630	20241209	19.16	12030	-34.33	20240401	6630	19.16	20241209	12030	-34.33	20240401	6630	19.16	20241209	4.52	N	335890	100	58 억	1823032	N	N	124	N	N
98	20241212	161141	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	7890	50	2	0.64	5850363430	746621	53.90	7930	7960	7700	10190	5490	7840	7835.64	3.07	0	27367	8326	8082	7806	7562	7286	8205	7685	58	2350	100	5800	10	1	58419125	4609	21.32	7.65	12	1.28	370.00	1031.00	12030	20240401	-34.41	6630	20241209	19.00	12030	-34.41	20240401	6630	19.00	20241209	12030	-34.41	20240401	6630	19.00	20241209	4.37	N	335890	100	58 억	1794045	N	N	124	N	N
99	20241212	151134	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	7930	90	2	1.15	5620880790	717639	51.81	7930	7960	7700	10190	5490	7840	7832.46	3.07	0	38078	8326	8082	7806	7562	7286	8205	7685	58	2350	100	5800	10	1	58419125	4633	21.43	7.69	12	1.23	370.00	1031.00	12030	20240401	-34.08	6630	20241209	19.61	12030	-34.08	20240401	6630	19.61	20241209	12030	-34.08	20240401	6630	19.61	20241209	4.37	N	335890	100	58 억	1794045	N	N	547	N	N
100	20241212	141132	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	7860	20	2	0.26	4579752310	585894	42.30	7930	7940	7700	10190	5490	7840	7816.69	3.07	0	64319	8326	8082	7806	7562	7286	8205	7685	58	2350	100	5800	10	1	58419125	4592	21.24	7.62	12	1.00	370.00	1031.00	12030	20240401	-34.66	6630	20241209	18.55	12030	-34.66	20240401	6630	18.55	20241209	12030	-34.66	20240401	6630	18.55	20241209	4.37	N	335890	100	58 억	1794045	N	N	547	N	N
101	20241212	131120	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	7790	-50	5	-0.64	3431042880	439226	31.71	7930	7940	7700	10190	5490	7840	7811.57	3.07	0	3860	8326	8082	7806	7562	7286	8205	7685	58	2350	100	5800	10	1	58419125	4551	21.05	7.56	12	0.75	370.00	1031.00	12030	20240401	-35.25	6630	20241209	17.50	12030	-35.25	20240401	6630	17.50	20241209	12030	-35.25	20240401	6630	17.50	20241209	4.37	N	335890	100	58 억	1794045	N	N	547	N	N
102	20241212	121114	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	7750	-90	5	-1.15	3037190170	388582	28.05	7930	7940	7700	10190	5490	7840	7816.09	3.07	0	2262	8326	8082	7806	7562	7286	8205	7685	58	2350	100	5800	10	1	58419125	4527	20.95	7.52	12	0.67	370.00	1031.00	12030	20240401	-35.58	6630	20241209	16.89	12030	-35.58	20240401	6630	16.89	20241209	12030	-35.58	20240401	6630	16.89	20241209	4.37	N	335890	100	58 억	1794045	N	N	547	N	N
103	20241212	111126	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	7820	-20	5	-0.26	2620998130	335149	24.20	7930	7940	7700	10190	5490	7840	7820.40	3.07	0	6668	8326	8082	7806	7562	7286	8205	7685	58	2350	100	5800	10	1	58419125	4568	21.14	7.58	12	0.57	370.00	1031.00	12030	20240401	-35.00	6630	20241209	17.95	12030	-35.00	20240401	6630	17.95	20241209	12030	-35.00	20240401	6630	17.95	20241209	4.37	N	335890	100	58 억	1794045	N	N	547	N	N
104	20241212	101123	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	7770	-70	5	-0.89	1922785110	245535	17.73	7930	7940	7700	10190	5490	7840	7831.00	3.07	0	6236	8326	8082	7806	7562	7286	8205	7685	58	2350	100	5800	10	1	58419125	4539	21.00	7.54	12	0.42	370.00	1031.00	12030	20240401	-35.41	6630	20241209	17.19	12030	-35.41	20240401	6630	17.19	20241209	12030	-35.41	20240401	6630	17.19	20241209	4.37	N	335890	100	58 억	1794045	N	N	547	N	N
105	20241212	091134	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	7840	0	3	0.00	487633510	61928	4.47	7930	7940	7820	10190	5490	7840	7874.20	3.07	0	-13734	8326	8082	7806	7562	7286	8205	7685	58	2350	100	5800	10	1	58419125	4580	21.19	7.60	12	0.11	370.00	1031.00	12030	20240401	-34.83	6630	20241209	18.25	12030	-34.83	20240401	6630	18.25	20241209	12030	-34.83	20240401	6630	18.25	20241209	4.37	N	335890	100	58 억	1794045	N	N	547	N	N
106	20241211	161127	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	7840	240	2	3.16	10764966830	1378981	60.01	7700	8050	7530	9880	5320	7600	7806.80	3.03	0	40665	8280	7940	7360	7020	6440	8110	7190	58	2280	100	5620	10	1	58419125	4580	21.19	7.60	12	2.36	370.00	1031.00	12030	20240401	-34.83	6630	20241209	18.25	12030	-34.83	20240401	6630	18.25	20241209	12030	-34.83	20240401	6630	18.25	20241209	4.56	N	335890	100	58 억	1768019	N	N	547	N	N
107	20241211	151053	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	7840	240	2	3.16	10507248980	1346090	58.58	7700	8050	7530	9880	5320	7600	7806.13	3.03	0	36275	8280	7940	7360	7020	6440	8110	7190	58	2280	100	5620	10	1	58419125	4580	21.19	7.60	12	2.30	370.00	1031.00	12030	20240401	-34.83	6630	20241209	18.25	12030	-34.83	20240401	6630	18.25	20241209	12030	-34.83	20240401	6630	18.25	20241209	4.56	N	335890	100	58 억	1768019	N	N	3663	N	N
108	20241211	141135	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	7720	120	2	1.58	9447354110	1210003	52.66	7700	8050	7530	9880	5320	7600	7808.13	3.03	0	11741	8280	7940	7360	7020	6440	8110	7190	58	2280	100	5620	10	1	58419125	4510	20.86	7.49	12	2.07	370.00	1031.00	12030	20240401	-35.83	6630	20241209	16.44	12030	-35.83	20240401	6630	16.44	20241209	12030	-35.83	20240401	6630	16.44	20241209	4.56	N	335890	100	58 억	1768019	N	N	3663	N	N
109	20241211	131136	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	7770	170	2	2.24	8335741090	1065797	46.38	7700	8050	7530	9880	5320	7600	7821.64	3.03	0	7495	8280	7940	7360	7020	6440	8110	7190	58	2280	100	5620	10	1	58419125	4539	21.00	7.54	12	1.82	370.00	1031.00	12030	20240401	-35.41	6630	20241209	17.19	12030	-35.41	20240401	6630	17.19	20241209	12030	-35.41	20240401	6630	17.19	20241209	4.56	N	335890	100	58 억	1768019	N	N	3663	N	N
110	20241211	121138	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	7830	230	2	3.03	7527588450	961895	41.86	7700	8050	7530	9880	5320	7600	7826.37	3.03	0	5202	8280	7940	7360	7020	6440	8110	7190	58	2280	100	5620	10	1	58419125	4574	21.16	7.59	12	1.65	370.00	1031.00	12030	20240401	-34.91	6630	20241209	18.10	12030	-34.91	20240401	6630	18.10	20241209	12030	-34.91	20240401	6630	18.10	20241209	4.56	N	335890	100	58 억	1768019	N	N	3663	N	N
111	20241211	111133	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	7800	200	2	2.63	6854646910	875932	38.12	7700	8050	7530	9880	5320	7600	7826.18	3.03	0	23808	8280	7940	7360	7020	6440	8110	7190	58	2280	100	5620	10	1	58419125	4557	21.08	7.57	12	1.50	370.00	1031.00	12030	20240401	-35.16	6630	20241209	17.65	12030	-35.16	20240401	6630	17.65	20241209	12030	-35.16	20240401	6630	17.65	20241209	4.56	N	335890	100	58 억	1768019	N	N	3663	N	N
112	20241211	101134	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	7880	280	2	3.68	5356719070	684793	29.80	7700	8050	7530	9880	5320	7600	7823.19	3.03	0	40930	8280	7940	7360	7020	6440	8110	7190	58	2280	100	5620	10	1	58419125	4603	21.30	7.64	12	1.17	370.00	1031.00	12030	20240401	-34.50	6630	20241209	18.85	12030	-34.50	20240401	6630	18.85	20241209	12030	-34.50	20240401	6630	18.85	20241209	4.56	N	335890	100	58 억	1768019	N	N	3663	N	N
113	20241211	091140	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	7640	40	2	0.53	900030330	117648	5.12	7700	7730	7530	9880	5320	7600	7651.26	3.03	0	-19969	8280	7940	7360	7020	6440	8110	7190	58	2280	100	5620	10	1	58419125	4463	20.65	7.41	12	0.20	370.00	1031.00	12030	20240401	-36.49	6630	20241209	15.23	12030	-36.49	20240401	6630	15.23	20241209	12030	-36.49	20240401	6630	15.23	20241209	4.56	N	335890	100	58 억	1768019	N	N	3663	N	N
114	20241210	161124	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	7600	830	2	12.26	17003895390	2291276	157.69	6780	7700	6780	8800	4740	6770	7420.96	2.42	0	302482	7436	7102	6866	6532	6296	6985	6415	58	2030	100	5000	10	1	58419125	4440	20.54	7.37	12	3.92	370.00	1031.00	12030	20240401	-36.82	6630	20241209	14.63	12030	-36.82	20240401	6630	14.63	20241209	12030	-36.82	20240401	6630	14.63	20241209	4.80	N	335890	100	58 억	1416308	N	N	3663	N	N
115	20241210	151126	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	7580	810	2	11.96	16555302220	2232178	153.63	6780	7700	6780	8800	4740	6770	7416.67	2.42	0	293846	7436	7102	6866	6532	6296	6985	6415	58	2030	100	5000	10	1	58419125	4428	20.49	7.35	12	3.82	370.00	1031.00	12030	20240401	-36.99	6630	20241209	14.33	12030	-36.99	20240401	6630	14.33	20241209	12030	-36.99	20240401	6630	14.33	20241209	4.80	N	335890	100	58 억	1416308	N	N	6305	N	N
116	20241210	141126	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	7440	670	2	9.90	14712254620	1987325	136.77	6780	7700	6780	8800	4740	6770	7403.06	2.42	0	243261	7436	7102	6866	6532	6296	6985	6415	58	2030	100	5000	10	1	58419125	4346	20.11	7.22	12	3.40	370.00	1031.00	12030	20240401	-38.15	6630	20241209	12.22	12030	-38.15	20240401	6630	12.22	20241209	12030	-38.15	20240401	6630	12.22	20241209	4.80	N	335890	100	58 억	1416308	N	N	6305	N	N
117	20241210	131128	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	7360	590	2	8.71	13601315370	1837498	126.46	6780	7700	6780	8800	4740	6770	7402.10	2.42	0	217073	7436	7102	6866	6532	6296	6985	6415	58	2030	100	5000	10	1	58419125	4300	19.89	7.14	12	3.15	370.00	1031.00	12030	20240401	-38.82	6630	20241209	11.01	12030	-38.82	20240401	6630	11.01	20241209	12030	-38.82	20240401	6630	11.01	20241209	4.80	N	335890	100	58 억	1416308	N	N	6305	N	N
118	20241210	121126	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	7370	600	2	8.86	12596659270	1701420	117.10	6780	7700	6780	8800	4740	6770	7403.64	2.42	0	175153	7436	7102	6866	6532	6296	6985	6415	58	2030	100	5000	10	1	58419125	4305	19.92	7.15	12	2.91	370.00	1031.00	12030	20240401	-38.74	6630	20241209	11.16	12030	-38.74	20240401	6630	11.16	20241209	12030	-38.74	20240401	6630	11.16	20241209	4.80	N	335890	100	58 억	1416308	N	N	6305	N	N
119	20241210	111125	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	7470	700	2	10.34	11129255730	1503720	103.49	6780	7700	6780	8800	4740	6770	7401.17	2.42	0	185889	7436	7102	6866	6532	6296	6985	6415	58	2030	100	5000	10	1	58419125	4364	20.19	7.25	12	2.57	370.00	1031.00	12030	20240401	-37.91	6630	20241209	12.67	12030	-37.91	20240401	6630	12.67	20241209	12030	-37.91	20240401	6630	12.67	20241209	4.80	N	335890	100	58 억	1416308	N	N	6305	N	N
120	20241210	101127	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	7220	450	2	6.65	3957724120	551257	37.94	6780	7330	6780	8800	4740	6770	7179.49	2.42	0	169483	7436	7102	6866	6532	6296	6985	6415	58	2030	100	5000	10	1	58419125	4218	19.51	7.00	12	0.94	370.00	1031.00	12030	20240401	-39.98	6630	20241209	8.90	12030	-39.98	20240401	6630	8.90	20241209	12030	-39.98	20240401	6630	8.90	20241209	4.80	N	335890	100	58 억	1416308	N	N	6305	N	N
121	20241210	091134	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	7160	390	2	5.76	1271013550	179789	12.37	6780	7240	6780	8800	4740	6770	7069.56	2.42	0	53128	7436	7102	6866	6532	6296	6985	6415	58	2030	100	5000	10	1	58419125	4183	19.35	6.94	12	0.31	370.00	1031.00	12030	20240401	-40.48	6630	20241209	7.99	12030	-40.48	20240401	6630	7.99	20241209	12030	-40.48	20240401	6630	7.99	20241209	4.80	N	335890	100	58 억	1416308	N	N	6305	N	N
122	20241209	161123	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	6770	-480	5	-6.62	9840595490	1444289	110.21	7060	7200	6630	9420	5080	7250	6813.57	2.12	0	157994	7723	7486	7153	6916	6583	7320	6750	58	2170	100	5360	10	1	58419125	3955	18.30	6.57	12	2.47	370.00	1031.00	12030	20240401	-43.72	6630	20241209	2.11	12030	-43.72	20240401	6630	2.11	20241209	12030	-43.72	20240401	6630	2.11	20241209	5.09	N	335890	100	58 억	1236562	N	N	6305	N	N
123	20241209	151124	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	6800	-450	5	-6.21	9324148510	1368064	104.39	7060	7200	6630	9420	5080	7250	6815.58	2.12	0	150556	7723	7486	7153	6916	6583	7320	6750	58	2170	100	5360	10	1	58419125	3973	18.38	6.60	12	2.34	370.00	1031.00	12030	20240401	-43.47	6630	20241209	2.56	12030	-43.47	20240401	6630	2.56	20241209	12030	-43.47	20240401	6630	2.56	20241209	5.09	N	335890	100	58 억	1236562	N	N	2703	N	N
124	20241209	141124	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	6730	-520	5	-7.17	7611677800	1114413	85.03	7060	7200	6630	9420	5080	7250	6830.21	2.12	0	94174	7723	7486	7153	6916	6583	7320	6750	58	2170	100	5360	10	1	58419125	3932	18.19	6.53	12	1.91	370.00	1031.00	12030	20240401	-44.06	6630	20241209	1.51	12030	-44.06	20240401	6630	1.51	20241209	12030	-44.06	20240401	6630	1.51	20241209	5.09	N	335890	100	58 억	1236562	N	N	2703	N	N
125	20241209	131128	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	6720	-530	5	-7.31	6076088370	886074	67.61	7060	7200	6630	9420	5080	7250	6857.31	2.12	0	62837	7723	7486	7153	6916	6583	7320	6750	58	2170	100	5360	10	1	58419125	3926	18.16	6.52	12	1.52	370.00	1031.00	12030	20240401	-44.14	6630	20241209	1.36	12030	-44.14	20240401	6630	1.36	20241209	12030	-44.14	20240401	6630	1.36	20241209	5.09	N	335890	100	58 억	1236562	N	N	2703	N	N
126	20241209	121123	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	6750	-500	5	-6.90	4449803660	642804	49.05	7060	7200	6700	9420	5080	7250	6922.48	2.12	0	-7747	7723	7486	7153	6916	6583	7320	6750	58	2170	100	5360	10	1	58419125	3943	18.24	6.55	12	1.10	370.00	1031.00	12030	20240401	-43.89	6700	20241209	0.75	12030	-43.89	20240401	6700	0.75	20241209	12030	-43.89	20240401	6700	0.75	20241209	5.09	N	335890	100	58 억	1236562	N	N	2703	N	N
127	20241209	111124	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	6870	-380	5	-5.24	3194162280	457877	34.94	7060	7200	6860	9420	5080	7250	6976.02	2.12	0	-36329	7723	7486	7153	6916	6583	7320	6750	58	2170	100	5360	10	1	58419125	4013	18.57	6.66	12	0.78	370.00	1031.00	12030	20240401	-42.89	6820	20241206	0.73	12030	-42.89	20240401	6820	0.73	20241206	12030	-42.89	20240401	6820	0.73	20241206	5.09	N	335890	100	58 억	1236562	N	N	2703	N	N
128	20241209	101121	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	6930	-320	5	-4.41	2401374290	342927	26.17	7060	7200	6890	9420	5080	7250	7002.57	2.12	0	-26415	7723	7486	7153	6916	6583	7320	6750	58	2170	100	5360	10	1	58419125	4048	18.73	6.72	12	0.59	370.00	1031.00	12030	20240401	-42.39	6820	20241206	1.61	12030	-42.39	20240401	6820	1.61	20241206	12030	-42.39	20240401	6820	1.61	20241206	5.09	N	335890	100	58 억	1236562	N	N	2703	N	N
129	20241209	091115	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	7050	-200	5	-2.76	819972810	115972	8.85	7060	7200	7010	9420	5080	7250	7070.42	2.12	0	-6285	7723	7486	7153	6916	6583	7320	6750	58	2170	100	5360	10	1	58419125	4119	19.05	6.84	12	0.20	370.00	1031.00	12030	20240401	-41.40	6820	20241206	3.37	12030	-41.40	20240401	6820	3.37	20241206	12030	-41.40	20240401	6820	3.37	20241206	5.09	N	335890	100	58 억	1236562	N	N	2703	N	N
130	20241206	161114	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	7250	-180	5	-2.42	9323475150	1306764	209.80	7320	7390	6820	9650	5210	7430	7134.74	1.89	0	60101	7723	7576	7493	7346	7263	7535	7305	58	2220	100	5490	10	1	58419125	4235	19.59	7.03	12	2.24	370.00	1031.00	12030	20240401	-39.73	6820	20241206	6.30	12030	-39.73	20240401	6820	6.30	20241206	12030	-39.73	20240401	6820	6.30	20241206	5.07	N	335890	100	58 억	1105555	N	N	2690	N	N
131	20241206	151118	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	7210	-220	5	-2.96	9142242710	1281720	205.78	7320	7390	6820	9650	5210	7430	7132.79	1.89	0	58046	7723	7576	7493	7346	7263	7535	7305	58	2220	100	5490	10	1	58419125	4212	19.49	6.99	12	2.19	370.00	1031.00	12030	20240401	-40.07	6820	20241206	5.72	12030	-40.07	20240401	6820	5.72	20241206	12030	-40.07	20240401	6820	5.72	20241206	5.07	N	335890	100	58 억	1105555	N	N	1706	N	N
132	20241206	141115	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	7190	-240	5	-3.23	8367566920	1174734	188.60	7320	7390	6820	9650	5210	7430	7122.95	1.89	0	48256	7723	7576	7493	7346	7263	7535	7305	58	2220	100	5490	10	1	58419125	4200	19.43	6.97	12	2.01	370.00	1031.00	12030	20240401	-40.23	6820	20241206	5.43	12030	-40.23	20240401	6820	5.43	20241206	12030	-40.23	20240401	6820	5.43	20241206	5.07	N	335890	100	58 억	1105555	N	N	1706	N	N
133	20241206	131116	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	7190	-240	5	-3.23	8020393470	1126466	180.85	7320	7390	6820	9650	5210	7430	7119.96	1.89	0	45427	7723	7576	7493	7346	7263	7535	7305	58	2220	100	5490	10	1	58419125	4200	19.43	6.97	12	1.93	370.00	1031.00	12030	20240401	-40.23	6820	20241206	5.43	12030	-40.23	20240401	6820	5.43	20241206	12030	-40.23	20240401	6820	5.43	20241206	5.07	N	335890	100	58 억	1105555	N	N	1706	N	N
134	20241206	121108	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	7200	-230	5	-3.10	7440756720	1045600	167.87	7320	7390	6820	9650	5210	7430	7116.26	1.89	0	41288	7723	7576	7493	7346	7263	7535	7305	58	2220	100	5490	10	1	58419125	4206	19.46	6.98	12	1.79	370.00	1031.00	12030	20240401	-40.15	6820	20241206	5.57	12030	-40.15	20240401	6820	5.57	20241206	12030	-40.15	20240401	6820	5.57	20241206	5.07	N	335890	100	58 억	1105555	N	N	1706	N	N
135	20241206	111106	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	7050	-380	5	-5.11	6548676680	920928	147.85	7320	7390	6820	9650	5210	7430	7110.95	1.89	0	55047	7723	7576	7493	7346	7263	7535	7305	58	2220	100	5490	10	1	58419125	4119	19.05	6.84	12	1.58	370.00	1031.00	12030	20240401	-41.40	6820	20241206	3.37	12030	-41.40	20240401	6820	3.37	20241206	12030	-41.40	20240401	6820	3.37	20241206	5.07	N	335890	100	58 억	1105555	N	N	1706	N	N
136	20241206	101106	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	7210	-220	5	-2.96	2416016070	332864	53.44	7320	7390	7150	9650	5210	7430	7258.27	1.89	0	-17508	7723	7576	7493	7346	7263	7535	7305	58	2220	100	5490	10	1	58419125	4212	19.49	6.99	12	0.57	370.00	1031.00	12030	20240401	-40.07	7050	20240208	2.27	12030	-40.07	20240401	7050	2.27	20240208	12030	-40.07	20240401	7050	2.27	20240208	5.07	N	335890	100	58 억	1105555	N	N	1706	N	N
137	20241206	091116	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	7310	-120	5	-1.62	409446920	55831	8.96	7320	7390	7310	9650	5210	7430	7333.68	1.89	0	-4181	7723	7576	7493	7346	7263	7535	7305	58	2220	100	5490	10	1	58419125	4270	19.76	7.09	12	0.10	370.00	1031.00	12030	20240401	-39.24	7050	20240208	3.69	12030	-39.24	20240401	7050	3.69	20240208	12030	-39.24	20240401	7050	3.69	20240208	5.07	N	335890	100	58 억	1105555	N	N	1706	N	N
138	20241205	161053	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	7430	-140	5	-1.85	4620566830	614280	52.95	7580	7640	7410	9840	5300	7570	7522.03	1.89	0	-2246	7903	7736	7633	7466	7363	7685	7415	58	2270	100	5600	10	1	58419125	4341	20.08	7.21	12	1.05	370.00	1031.00	12030	20240401	-38.24	7050	20240208	5.39	12030	-38.24	20240401	7050	5.39	20240208	12030	-38.24	20240401	7050	5.39	20240208	5.02	N	335890	100	58 억	1105871	N	N	1706	N	N
139	20241205	151100	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	7410	-160	5	-2.11	4297713010	570805	49.20	7580	7640	7410	9840	5300	7570	7529.19	1.89	0	-4444	7903	7736	7633	7466	7363	7685	7415	58	2270	100	5600	10	1	58419125	4329	20.03	7.19	12	0.98	370.00	1031.00	12030	20240401	-38.40	7050	20240208	5.11	12030	-38.40	20240401	7050	5.11	20240208	12030	-38.40	20240401	7050	5.11	20240208	5.02	N	335890	100	58 억	1105871	N	N	4667	N	N
140	20241205	141045	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	7520	-50	5	-0.66	3339788860	442289	38.12	7580	7640	7470	9840	5300	7570	7551.13	1.89	0	-3634	7903	7736	7633	7466	7363	7685	7415	58	2270	100	5600	10	1	58419125	4393	20.32	7.29	12	0.76	370.00	1031.00	12030	20240401	-37.49	7050	20240208	6.67	12030	-37.49	20240401	7050	6.67	20240208	12030	-37.49	20240401	7050	6.67	20240208	5.02	N	335890	100	58 억	1105871	N	N	4667	N	N
141	20241205	131055	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	7520	-50	5	-0.66	2702344450	357334	30.80	7580	7640	7470	9840	5300	7570	7562.51	1.89	0	-9670	7903	7736	7633	7466	7363	7685	7415	58	2270	100	5600	10	1	58419125	4393	20.32	7.29	12	0.61	370.00	1031.00	12030	20240401	-37.49	7050	20240208	6.67	12030	-37.49	20240401	7050	6.67	20240208	12030	-37.49	20240401	7050	6.67	20240208	5.02	N	335890	100	58 억	1105871	N	N	4667	N	N
142	20241205	121055	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	7570	0	3	0.00	2242774540	296472	25.56	7580	7640	7470	9840	5300	7570	7564.87	1.89	0	-2071	7903	7736	7633	7466	7363	7685	7415	58	2270	100	5600	10	1	58419125	4422	20.46	7.34	12	0.51	370.00	1031.00	12030	20240401	-37.07	7050	20240208	7.38	12030	-37.07	20240401	7050	7.38	20240208	12030	-37.07	20240401	7050	7.38	20240208	5.02	N	335890	100	58 억	1105871	N	N	4667	N	N
143	20241205	111053	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	7570	0	3	0.00	1965298820	259836	22.40	7580	7640	7470	9840	5300	7570	7563.60	1.89	0	-3787	7903	7736	7633	7466	7363	7685	7415	58	2270	100	5600	10	1	58419125	4422	20.46	7.34	12	0.44	370.00	1031.00	12030	20240401	-37.07	7050	20240208	7.38	12030	-37.07	20240401	7050	7.38	20240208	12030	-37.07	20240401	7050	7.38	20240208	5.02	N	335890	100	58 억	1105871	N	N	4667	N	N
144	20241205	101053	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	7600	30	2	0.40	1601334170	211852	18.26	7580	7640	7470	9840	5300	7570	7558.72	1.89	0	-9210	7903	7736	7633	7466	7363	7685	7415	58	2270	100	5600	10	1	58419125	4440	20.54	7.37	12	0.36	370.00	1031.00	12030	20240401	-36.82	7050	20240208	7.80	12030	-36.82	20240401	7050	7.80	20240208	12030	-36.82	20240401	7050	7.80	20240208	5.02	N	335890	100	58 억	1105871	N	N	4667	N	N
145	20241205	091059	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	7560	-10	5	-0.13	381596400	50408	4.35	7580	7630	7530	9840	5300	7570	7570.16	1.89	0	-18333	7903	7736	7633	7466	7363	7685	7415	58	2270	100	5600	10	1	58419125	4416	20.43	7.33	12	0.09	370.00	1031.00	12030	20240401	-37.16	7050	20240208	7.23	12030	-37.16	20240401	7050	7.23	20240208	12030	-37.16	20240401	7050	7.23	20240208	5.02	N	335890	100	58 억	1105871	N	N	4667	N	N
146	20241204	161034	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	7570	-360	5	-4.54	8820833740	1153341	159.42	7620	7800	7530	10300	5560	7930	7648.33	2.00	0	-44218	8123	8026	7933	7836	7743	8075	7885	58	2370	100	5860	10	1	58419125	4422	20.46	7.34	12	1.97	370.00	1031.00	12030	20240401	-37.07	7050	20240208	7.38	12030	-37.07	20240401	7050	7.38	20240208	12030	-37.07	20240401	7050	7.38	20240208	5.16	N	335890	100	58 억	1167648	N	N	4667	N	N
147	20241204	151037	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	7620	-310	5	-3.91	8161077490	1066368	147.40	7620	7800	7530	10300	5560	7930	7653.15	2.00	0	-53140	8123	8026	7933	7836	7743	8075	7885	58	2370	100	5860	10	1	58419125	4452	20.59	7.39	12	1.83	370.00	1031.00	12030	20240401	-36.66	7050	20240208	8.09	12030	-36.66	20240401	7050	8.09	20240208	12030	-36.66	20240401	7050	8.09	20240208	5.16	N	335890	100	58 억	1167648	N	N	812	N	N
148	20241204	141038	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	7590	-340	5	-4.29	7197643510	939912	129.92	7620	7800	7530	10300	5560	7930	7657.78	2.00	0	-54877	8123	8026	7933	7836	7743	8075	7885	58	2370	100	5860	10	1	58419125	4434	20.51	7.36	12	1.61	370.00	1031.00	12030	20240401	-36.91	7050	20240208	7.66	12030	-36.91	20240401	7050	7.66	20240208	12030	-36.91	20240401	7050	7.66	20240208	5.16	N	335890	100	58 억	1167648	N	N	812	N	N
149	20241204	131031	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	7640	-290	5	-3.66	6384021830	833004	115.14	7620	7800	7530	10300	5560	7930	7663.85	2.00	0	-42771	8123	8026	7933	7836	7743	8075	7885	58	2370	100	5860	10	1	58419125	4463	20.65	7.41	12	1.43	370.00	1031.00	12030	20240401	-36.49	7050	20240208	8.37	12030	-36.49	20240401	7050	8.37	20240208	12030	-36.49	20240401	7050	8.37	20240208	5.16	N	335890	100	58 억	1167648	N	N	812	N	N
150	20241204	121026	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	7660	-270	5	-3.40	5813630130	758307	104.82	7620	7800	7530	10300	5560	7930	7666.59	2.00	0	-40088	8123	8026	7933	7836	7743	8075	7885	58	2370	100	5860	10	1	58419125	4475	20.70	7.43	12	1.30	370.00	1031.00	12030	20240401	-36.33	7050	20240208	8.65	12030	-36.33	20240401	7050	8.65	20240208	12030	-36.33	20240401	7050	8.65	20240208	5.16	N	335890	100	58 억	1167648	N	N	812	N	N
151	20241204	111017	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	7650	-280	5	-3.53	5358676830	698841	96.60	7620	7800	7530	10300	5560	7930	7667.95	2.00	0	-32224	8123	8026	7933	7836	7743	8075	7885	58	2370	100	5860	10	1	58419125	4469	20.68	7.42	12	1.20	370.00	1031.00	12030	20240401	-36.41	7050	20240208	8.51	12030	-36.41	20240401	7050	8.51	20240208	12030	-36.41	20240401	7050	8.51	20240208	5.16	N	335890	100	58 억	1167648	N	N	812	N	N
152	20241204	101019	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	7640	-290	5	-3.66	4726550280	616032	85.15	7620	7800	7530	10300	5560	7930	7672.57	2.00	0	-5651	8123	8026	7933	7836	7743	8075	7885	58	2370	100	5860	10	1	58419125	4463	20.65	7.41	12	1.05	370.00	1031.00	12030	20240401	-36.49	7050	20240208	8.37	12030	-36.49	20240401	7050	8.37	20240208	12030	-36.49	20240401	7050	8.37	20240208	5.16	N	335890	100	58 억	1167648	N	N	812	N	N
153	20241204	091040	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	7790	-140	5	-1.77	1529652780	198399	27.42	7620	7800	7620	10300	5560	7930	7709.98	2.00	0	54828	8123	8026	7933	7836	7743	8075	7885	58	2370	100	5860	10	1	58419125	4551	21.05	7.56	12	0.34	370.00	1031.00	12030	20240401	-35.25	7050	20240208	10.50	12030	-35.25	20240401	7050	10.50	20240208	12030	-35.25	20240401	7050	10.50	20240208	5.16	N	335890	100	58 억	1167648	N	N	812	N	N
154	20241203	161123	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	7930	70	2	0.89	5695934560	718760	48.26	7880	8030	7840	10210	5510	7860	7924.66	1.97	0	-567	8953	8406	8133	7586	7313	8270	7450	58	2350	100	5810	10	1	58419125	4633	21.43	7.69	12	1.23	370.00	1031.00	12030	20240401	-34.08	7050	20240208	12.48	12030	-34.08	20240401	7050	12.48	20240208	12030	-34.08	20240401	7050	12.48	20240208	5.05	N	335890	100	58 억	1153325	N	N	812	N	N
155	20241203	151205	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	7920	60	2	0.76	5506938720	694899	46.65	7880	8030	7840	10210	5510	7860	7924.80	1.97	0	557	8953	8406	8133	7586	7313	8270	7450	58	2350	100	5810	10	1	58419125	4627	21.41	7.68	12	1.19	370.00	1031.00	12030	20240401	-34.16	7050	20240208	12.34	12030	-34.16	20240401	7050	12.34	20240208	12030	-34.16	20240401	7050	12.34	20240208	5.05	N	335890	100	58 억	1153325	N	N	369	N	N
156	20241203	141141	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	7950	90	2	1.15	4746345590	599352	40.24	7880	8030	7840	10210	5510	7860	7919.13	1.97	0	30481	8953	8406	8133	7586	7313	8270	7450	58	2350	100	5810	10	1	58419125	4644	21.49	7.71	12	1.03	370.00	1031.00	12030	20240401	-33.92	7050	20240208	12.77	12030	-33.92	20240401	7050	12.77	20240208	12030	-33.92	20240401	7050	12.77	20240208	5.05	N	335890	100	58 억	1153325	N	N	369	N	N
157	20241203	131141	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	7910	50	2	0.64	4245695050	536064	35.99	7880	8030	7840	10210	5510	7860	7920.13	1.97	0	8018	8953	8406	8133	7586	7313	8270	7450	58	2350	100	5810	10	1	58419125	4621	21.38	7.67	12	0.92	370.00	1031.00	12030	20240401	-34.25	7050	20240208	12.20	12030	-34.25	20240401	7050	12.20	20240208	12030	-34.25	20240401	7050	12.20	20240208	5.05	N	335890	100	58 억	1153325	N	N	369	N	N
158	20241203	121159	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	7900	40	2	0.51	3391618620	427853	28.72	7880	8030	7850	10210	5510	7860	7927.07	1.97	0	9281	8953	8406	8133	7586	7313	8270	7450	58	2350	100	5810	10	1	58419125	4615	21.35	7.66	12	0.73	370.00	1031.00	12030	20240401	-34.33	7050	20240208	12.06	12030	-34.33	20240401	7050	12.06	20240208	12030	-34.33	20240401	7050	12.06	20240208	5.05	N	335890	100	58 억	1153325	N	N	369	N	N
159	20241203	111131	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	7880	20	2	0.25	2845105480	358601	24.08	7880	8030	7850	10210	5510	7860	7933.90	1.97	0	15840	8953	8406	8133	7586	7313	8270	7450	58	2350	100	5810	10	1	58419125	4603	21.30	7.64	12	0.61	370.00	1031.00	12030	20240401	-34.50	7050	20240208	11.77	12030	-34.50	20240401	7050	11.77	20240208	12030	-34.50	20240401	7050	11.77	20240208	5.05	N	335890	100	58 억	1153325	N	N	369	N	N
160	20241203	101119	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	7930	70	2	0.89	1929351040	242570	16.29	7880	8030	7880	10210	5510	7860	7953.79	1.97	0	39864	8953	8406	8133	7586	7313	8270	7450	58	2350	100	5810	10	1	58419125	4633	21.43	7.69	12	0.42	370.00	1031.00	12030	20240401	-34.08	7050	20240208	12.48	12030	-34.08	20240401	7050	12.48	20240208	12030	-34.08	20240401	7050	12.48	20240208	5.05	N	335890	100	58 억	1153325	N	N	369	N	N
161	20241203	091110	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	7990	130	2	1.65	508834190	63713	4.28	7880	8030	7880	10210	5510	7860	7986.35	1.97	0	8483	8953	8406	8133	7586	7313	8270	7450	58	2350	100	5810	10	1	58419125	4668	21.59	7.75	12	0.11	370.00	1031.00	12030	20240401	-33.58	7050	20240208	13.33	12030	-33.58	20240401	7050	13.33	20240208	12030	-33.58	20240401	7050	13.33	20240208	5.05	N	335890	100	58 억	1153325	N	N	369	N	N
162	20241202	161050	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	7860	-600	5	-7.09	11904103750	1476409	171.04	8550	8680	7860	10990	5930	8460	8063.62	2.41	0	-262725	8906	8682	8526	8302	8146	8605	8225	58	2530	100	6260	10	1	58419125	4592	21.24	7.62	12	2.53	370.00	1031.00	12030	20240401	-34.66	7050	20240208	11.49	12030	-34.66	20240401	7050	11.49	20240208	12030	-34.66	20240401	7050	11.49	20240208	4.84	N	335890	100	58 억	1405834	N	N	369	N	N
163	20241202	151245	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	7860	-600	5	-7.09	11524901750	1428201	165.46	8550	8680	7860	10990	5930	8460	8069.52	2.41	0	-256661	8906	8682	8526	8302	8146	8605	8225	58	2530	100	6260	10	1	58419125	4592	21.24	7.62	12	2.44	370.00	1031.00	12030	20240401	-34.66	7050	20240208	11.49	12030	-34.66	20240401	7050	11.49	20240208	12030	-34.66	20240401	7050	11.49	20240208	4.84	N	335890	100	58 억	1405834	N	N	454	N	N
164	20241202	141138	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	7990	-470	5	-5.56	10020480030	1238103	143.43	8550	8680	7880	10990	5930	8460	8093.41	2.41	0	-229416	8906	8682	8526	8302	8146	8605	8225	58	2530	100	6260	10	1	58419125	4668	21.59	7.75	12	2.12	370.00	1031.00	12030	20240401	-33.58	7050	20240208	13.33	12030	-33.58	20240401	7050	13.33	20240208	12030	-33.58	20240401	7050	13.33	20240208	4.84	N	335890	100	58 억	1405834	N	N	454	N	N
165	20241202	131106	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	7970	-490	5	-5.79	9300960170	1147894	132.98	8550	8680	7880	10990	5930	8460	8102.63	2.41	0	-226206	8906	8682	8526	8302	8146	8605	8225	58	2530	100	6260	10	1	58419125	4656	21.54	7.73	12	1.96	370.00	1031.00	12030	20240401	-33.75	7050	20240208	13.05	12030	-33.75	20240401	7050	13.05	20240208	12030	-33.75	20240401	7050	13.05	20240208	4.84	N	335890	100	58 억	1405834	N	N	454	N	N
166	20241202	121137	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	8000	-460	5	-5.44	8666448490	1068220	123.75	8550	8680	7880	10990	5930	8460	8112.98	2.41	0	-190978	8906	8682	8526	8302	8146	8605	8225	58	2530	100	6260	10	1	58419125	4674	21.62	7.76	12	1.83	370.00	1031.00	12030	20240401	-33.50	7050	20240208	13.48	12030	-33.50	20240401	7050	13.48	20240208	12030	-33.50	20240401	7050	13.48	20240208	4.84	N	335890	100	58 억	1405834	N	N	454	N	N
167	20241202	111033	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	7980	-480	5	-5.67	8134287660	1001460	116.02	8550	8680	7880	10990	5930	8460	8122.43	2.41	0	-179066	8906	8682	8526	8302	8146	8605	8225	58	2530	100	6260	10	1	58419125	4662	21.57	7.74	12	1.71	370.00	1031.00	12030	20240401	-33.67	7050	20240208	13.19	12030	-33.67	20240401	7050	13.19	20240208	12030	-33.67	20240401	7050	13.19	20240208	4.84	N	335890	100	58 억	1405834	N	N	454	N	N
168	20241202	101043	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	7940	-520	5	-6.15	6889323630	844878	97.88	8550	8680	7890	10990	5930	8460	8154.22	2.41	0	-99317	8906	8682	8526	8302	8146	8605	8225	58	2530	100	6260	10	1	58419125	4638	21.46	7.70	12	1.45	370.00	1031.00	12030	20240401	-34.00	7050	20240208	12.62	12030	-34.00	20240401	7050	12.62	20240208	12030	-34.00	20240401	7050	12.62	20240208	4.84	N	335890	100	58 억	1405834	N	N	454	N	N
169	20241202	091038	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	8240	-220	5	-2.60	1782235560	210576	24.40	8550	8680	8210	10990	5930	8460	8463.62	2.41	0	-1544	8906	8682	8526	8302	8146	8605	8225	58	2530	100	6260	10	1	58419125	4814	22.27	7.99	12	0.36	370.00	1031.00	12030	20240401	-31.50	7050	20240208	16.88	12030	-31.50	20240401	7050	16.88	20240208	12030	-31.50	20240401	7050	16.88	20240208	4.84	N	335890	100	58 억	1405834	N	N	454	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History