KissMeData/039840/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160507	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	16140	200	2	1.25	165468360	10335	52.24	15830	16160	15650	20700	11160	15940	16010.45	14.02	-1131	-1131	16353	16146	15953	15746	15553	16050	15650	79	4760	500	11150	10	1	14981755	2418	77.22	1.09	12	0.07	209.00	14809.00	24100	20240103	-33.03	15350	20240813	5.15	24100	-33.03	20240103	15350	5.15	20240813	24100	-33.03	20240103	15350	5.15	20240813	2.34	N	039840	500	79 억	2099750	N	N	8	N	N
3	20241231	150508	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	16140	200	2	1.25	165468360	10335	52.24	15830	16160	15650	20700	11160	15940	16010.45	14.02	-1131	-1131	16353	16146	15953	15746	15553	16050	15650	79	4760	500	11150	10	1	14981755	2418	77.22	1.09	12	0.07	209.00	14809.00	24100	20240103	-33.03	15350	20240813	5.15	24100	-33.03	20240103	15350	5.15	20240813	24100	-33.03	20240103	15350	5.15	20240813	2.34	N	039840	500	79 억	2099750	N	N	8	N	N
4	20241231	140507	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	16140	200	2	1.25	165468360	10335	52.24	15830	16160	15650	20700	11160	15940	16010.45	14.02	-1131	-1131	16353	16146	15953	15746	15553	16050	15650	79	4760	500	11150	10	1	14981755	2418	77.22	1.09	12	0.07	209.00	14809.00	24100	20240103	-33.03	15350	20240813	5.15	24100	-33.03	20240103	15350	5.15	20240813	24100	-33.03	20240103	15350	5.15	20240813	2.34	N	039840	500	79 억	2099750	N	N	8	N	N
5	20241231	130507	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	16140	200	2	1.25	165468360	10335	52.24	15830	16160	15650	20700	11160	15940	16010.45	14.02	-1131	-1131	16353	16146	15953	15746	15553	16050	15650	79	4760	500	11150	10	1	14981755	2418	77.22	1.09	12	0.07	209.00	14809.00	24100	20240103	-33.03	15350	20240813	5.15	24100	-33.03	20240103	15350	5.15	20240813	24100	-33.03	20240103	15350	5.15	20240813	2.34	N	039840	500	79 억	2099750	N	N	8	N	N
6	20241231	120507	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	16140	200	2	1.25	165468360	10335	52.24	15830	16160	15650	20700	11160	15940	16010.45	14.02	-1131	-1131	16353	16146	15953	15746	15553	16050	15650	79	4760	500	11150	10	1	14981755	2418	77.22	1.09	12	0.07	209.00	14809.00	24100	20240103	-33.03	15350	20240813	5.15	24100	-33.03	20240103	15350	5.15	20240813	24100	-33.03	20240103	15350	5.15	20240813	2.34	N	039840	500	79 억	2099750	N	N	8	N	N
7	20241231	110506	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	16140	200	2	1.25	165468360	10335	52.24	15830	16160	15650	20700	11160	15940	16010.45	14.02	-1131	-1131	16353	16146	15953	15746	15553	16050	15650	79	4760	500	11150	10	1	14981755	2418	77.22	1.09	12	0.07	209.00	14809.00	24100	20240103	-33.03	15350	20240813	5.15	24100	-33.03	20240103	15350	5.15	20240813	24100	-33.03	20240103	15350	5.15	20240813	2.34	N	039840	500	79 억	2099750	N	N	8	N	N
8	20241231	100500	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	16140	200	2	1.25	165468360	10335	52.24	15830	16160	15650	20700	11160	15940	16010.45	14.02	-1131	-1131	16353	16146	15953	15746	15553	16050	15650	79	4760	500	11150	10	1	14981755	2418	77.22	1.09	12	0.07	209.00	14809.00	24100	20240103	-33.03	15350	20240813	5.15	24100	-33.03	20240103	15350	5.15	20240813	24100	-33.03	20240103	15350	5.15	20240813	2.34	N	039840	500	79 억	2099750	N	N	8	N	N
9	20241231	090507	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	16140	200	2	1.25	165468360	10335	52.24	15830	16160	15650	20700	11160	15940	16010.45	14.02	-1131	-1131	16353	16146	15953	15746	15553	16050	15650	79	4760	500	11150	10	1	14981755	2418	77.22	1.09	12	0.07	209.00	14809.00	24100	20240103	-33.03	15350	20240813	5.15	24100	-33.03	20240103	15350	5.15	20240813	24100	-33.03	20240103	15350	5.15	20240813	2.34	N	039840	500	79 억	2099750	N	N	8	N	N
10	20241230	160505	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	16140	200	2	1.25	165468360	10335	52.24	15830	16160	15650	20700	11160	15940	16010.45	14.02	0	-1131	16353	16146	15953	15746	15553	16050	15650	79	4760	500	11150	10	1	14981755	2418	77.22	1.09	12	0.07	209.00	14809.00	24100	20240103	-33.03	15350	20240813	5.15	24100	-33.03	20240103	15350	5.15	20240813	24100	-33.03	20240103	15350	5.15	20240813	2.34	N	039840	500	79 억	2100881	N	N	8	N	N
11	20241230	150507	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	15990	50	2	0.31	81635750	5125	25.90	15830	16000	15650	20700	11160	15940	15928.93	14.02	0	671	16353	16146	15953	15746	15553	16050	15650	79	4760	500	11150	10	1	14981755	2396	76.51	1.08	12	0.03	209.00	14809.00	24100	20240103	-33.65	15350	20240813	4.17	24100	-33.65	20240103	15350	4.17	20240813	24100	-33.65	20240103	15350	4.17	20240813	2.34	N	039840	500	79 억	2100881	N	N	3	N	N
12	20241230	140506	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	15960	20	2	0.13	68116700	4278	21.62	15830	16000	15650	20700	11160	15940	15922.56	14.02	0	877	16353	16146	15953	15746	15553	16050	15650	79	4760	500	11150	10	1	14981755	2391	76.36	1.08	12	0.03	209.00	14809.00	24100	20240103	-33.78	15350	20240813	3.97	24100	-33.78	20240103	15350	3.97	20240813	24100	-33.78	20240103	15350	3.97	20240813	2.34	N	039840	500	79 억	2100881	N	N	3	N	N
13	20241230	130506	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	15970	30	2	0.19	47677780	2993	15.13	15830	16000	15650	20700	11160	15940	15929.76	14.02	0	788	16353	16146	15953	15746	15553	16050	15650	79	4760	500	11150	10	1	14981755	2393	76.41	1.08	12	0.02	209.00	14809.00	24100	20240103	-33.73	15350	20240813	4.04	24100	-33.73	20240103	15350	4.04	20240813	24100	-33.73	20240103	15350	4.04	20240813	2.34	N	039840	500	79 억	2100881	N	N	3	N	N
14	20241230	120504	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	15920	-20	5	-0.13	45512230	2857	14.44	15830	16000	15650	20700	11160	15940	15930.08	14.02	0	771	16353	16146	15953	15746	15553	16050	15650	79	4760	500	11150	10	1	14981755	2385	76.17	1.08	12	0.02	209.00	14809.00	24100	20240103	-33.94	15350	20240813	3.71	24100	-33.94	20240103	15350	3.71	20240813	24100	-33.94	20240103	15350	3.71	20240813	2.34	N	039840	500	79 억	2100881	N	N	3	N	N
15	20241230	110507	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	15950	10	2	0.06	35386840	2222	11.23	15830	16000	15650	20700	11160	15940	15925.67	14.02	0	743	16353	16146	15953	15746	15553	16050	15650	79	4760	500	11150	10	1	14981755	2390	76.32	1.08	12	0.01	209.00	14809.00	24100	20240103	-33.82	15350	20240813	3.91	24100	-33.82	20240103	15350	3.91	20240813	24100	-33.82	20240103	15350	3.91	20240813	2.34	N	039840	500	79 억	2100881	N	N	3	N	N
16	20241230	100506	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	15940	0	3	0.00	27667230	1738	8.78	15830	16000	15650	20700	11160	15940	15919.00	14.02	0	440	16353	16146	15953	15746	15553	16050	15650	79	4760	500	11150	10	1	14981755	2388	76.27	1.08	12	0.01	209.00	14809.00	24100	20240103	-33.86	15350	20240813	3.84	24100	-33.86	20240103	15350	3.84	20240813	24100	-33.86	20240103	15350	3.84	20240813	2.34	N	039840	500	79 억	2100881	N	N	3	N	N
17	20241230	090507	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	15810	-130	5	-0.82	2389620	152	0.77	15830	15870	15680	20700	11160	15940	15721.18	14.02	0	-7	16353	16146	15953	15746	15553	16050	15650	79	4760	500	11150	10	1	14981755	2369	75.65	1.07	12	0.00	209.00	14809.00	24100	20240103	-34.40	15350	20240813	3.00	24100	-34.40	20240103	15350	3.00	20240813	24100	-34.40	20240103	15350	3.00	20240813	2.34	N	039840	500	79 억	2100881	N	N	3	N	N
18	20241227	160504	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	15940	-340	5	-2.09	313163630	19726	281.44	16150	16160	15760	21150	11400	16280	15875.67	14.06	0	-5529	16600	16440	16290	16130	15980	16365	16055	79	4870	500	11390	10	1	14981755	2388	76.27	1.08	12	0.13	209.00	14809.00	24100	20240103	-33.86	15350	20240813	3.84	24100	-33.86	20240103	15350	3.84	20240813	24100	-33.86	20240103	15350	3.84	20240813	2.40	N	039840	500	79 억	2106369	N	N	3	N	N
19	20241227	150503	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	15890	-390	5	-2.40	281222970	17720	252.82	16150	16160	15760	21150	11400	16280	15870.37	14.06	0	-4142	16600	16440	16290	16130	15980	16365	16055	79	4870	500	11390	10	1	14981755	2381	76.03	1.07	12	0.12	209.00	14809.00	24100	20240103	-34.07	15350	20240813	3.52	24100	-34.07	20240103	15350	3.52	20240813	24100	-34.07	20240103	15350	3.52	20240813	2.40	N	039840	500	79 억	2106369	N	N	17	N	N
20	20241227	140506	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	15840	-440	5	-2.70	256985080	16191	231.00	16150	16160	15760	21150	11400	16280	15872.09	14.06	0	-4230	16600	16440	16290	16130	15980	16365	16055	79	4870	500	11390	10	1	14981755	2373	75.79	1.07	12	0.11	209.00	14809.00	24100	20240103	-34.27	15350	20240813	3.19	24100	-34.27	20240103	15350	3.19	20240813	24100	-34.27	20240103	15350	3.19	20240813	2.40	N	039840	500	79 억	2106369	N	N	17	N	N
21	20241227	130505	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	15800	-480	5	-2.95	202196630	12725	181.55	16150	16160	15760	21150	11400	16280	15889.72	14.06	0	-4156	16600	16440	16290	16130	15980	16365	16055	79	4870	500	11390	10	1	14981755	2367	75.60	1.07	12	0.08	209.00	14809.00	24100	20240103	-34.44	15350	20240813	2.93	24100	-34.44	20240103	15350	2.93	20240813	24100	-34.44	20240103	15350	2.93	20240813	2.40	N	039840	500	79 억	2106369	N	N	17	N	N
22	20241227	120505	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	15900	-380	5	-2.33	123899100	7779	110.99	16150	16160	15830	21150	11400	16280	15927.38	14.06	0	-2810	16600	16440	16290	16130	15980	16365	16055	79	4870	500	11390	10	1	14981755	2382	76.08	1.07	12	0.05	209.00	14809.00	24100	20240103	-34.02	15350	20240813	3.58	24100	-34.02	20240103	15350	3.58	20240813	24100	-34.02	20240103	15350	3.58	20240813	2.40	N	039840	500	79 억	2106369	N	N	17	N	N
23	20241227	110503	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	15960	-320	5	-1.97	70065420	4392	62.66	16150	16160	15910	21150	11400	16280	15952.96	14.06	0	-701	16600	16440	16290	16130	15980	16365	16055	79	4870	500	11390	10	1	14981755	2391	76.36	1.08	12	0.03	209.00	14809.00	24100	20240103	-33.78	15350	20240813	3.97	24100	-33.78	20240103	15350	3.97	20240813	24100	-33.78	20240103	15350	3.97	20240813	2.40	N	039840	500	79 억	2106369	N	N	17	N	N
24	20241227	100503	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16000	-280	5	-1.72	47541710	2981	42.53	16150	16160	15910	21150	11400	16280	15948.24	14.06	0	-252	16600	16440	16290	16130	15980	16365	16055	79	4870	500	11390	10	1	14981755	2397	76.56	1.08	12	0.02	209.00	14809.00	24100	20240103	-33.61	15350	20240813	4.23	24100	-33.61	20240103	15350	4.23	20240813	24100	-33.61	20240103	15350	4.23	20240813	2.40	N	039840	500	79 억	2106369	N	N	17	N	N
25	20241227	090505	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16280	0	3	0.00	0	0	0.00	0	0	0	21150	11400	16280	0.00	14.06	0	0	16600	16440	16290	16130	15980	16365	16055	79	4870	500	11390	10	1	14981755	2439	77.89	1.10	12	0.00	209.00	14809.00	24100	20240103	-32.45	15350	20240813	6.06	24100	-32.45	20240103	15350	6.06	20240813	24100	-32.45	20240103	15350	6.06	20240813	2.40	N	039840	500	79 억	2106369	N	N	17	N	N
26	20241226	160503	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16280	-30	5	-0.18	112176980	6912	57.86	16450	16450	16140	21200	11420	16310	16229.31	14.06	0	-409	16496	16402	16266	16172	16036	16450	16220	79	4890	500	11410	10	1	14981755	2439	77.89	1.10	12	0.05	209.00	14809.00	24100	20240103	-32.45	15350	20240813	6.06	24100	-32.45	20240103	15350	6.06	20240813	24100	-32.45	20240103	15350	6.06	20240813	2.40	N	039840	500	79 억	2106778	N	N	17	N	N
27	20241226	150500	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16180	-130	5	-0.80	96298520	5933	49.66	16450	16450	16140	21200	11420	16310	16231.00	14.06	0	-177	16496	16402	16266	16172	16036	16450	16220	79	4890	500	11410	10	1	14981755	2424	77.42	1.09	12	0.04	209.00	14809.00	24100	20240103	-32.86	15350	20240813	5.41	24100	-32.86	20240103	15350	5.41	20240813	24100	-32.86	20240103	15350	5.41	20240813	2.40	N	039840	500	79 억	2106778	N	N	8	N	N
28	20241226	140500	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16220	-90	5	-0.55	86942390	5355	44.82	16450	16450	16140	21200	11420	16310	16235.74	14.06	0	-51	16496	16402	16266	16172	16036	16450	16220	79	4890	500	11410	10	1	14981755	2430	77.61	1.10	12	0.04	209.00	14809.00	24100	20240103	-32.70	15350	20240813	5.67	24100	-32.70	20240103	15350	5.67	20240813	24100	-32.70	20240103	15350	5.67	20240813	2.40	N	039840	500	79 억	2106778	N	N	8	N	N
29	20241226	130502	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16210	-100	5	-0.61	84428700	5200	43.53	16450	16450	16140	21200	11420	16310	16236.29	14.06	0	-20	16496	16402	16266	16172	16036	16450	16220	79	4890	500	11410	10	1	14981755	2429	77.56	1.09	12	0.03	209.00	14809.00	24100	20240103	-32.74	15350	20240813	5.60	24100	-32.74	20240103	15350	5.60	20240813	24100	-32.74	20240103	15350	5.60	20240813	2.40	N	039840	500	79 억	2106778	N	N	8	N	N
30	20241226	120459	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16200	-110	5	-0.67	82759620	5097	42.66	16450	16450	16140	21200	11420	16310	16236.93	14.06	0	-26	16496	16402	16266	16172	16036	16450	16220	79	4890	500	11410	10	1	14981755	2427	77.51	1.09	12	0.03	209.00	14809.00	24100	20240103	-32.78	15350	20240813	5.54	24100	-32.78	20240103	15350	5.54	20240813	24100	-32.78	20240103	15350	5.54	20240813	2.40	N	039840	500	79 억	2106778	N	N	8	N	N
31	20241226	110500	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16230	-80	5	-0.49	57686050	3551	29.72	16450	16450	16140	21200	11420	16310	16245.02	14.06	0	-136	16496	16402	16266	16172	16036	16450	16220	79	4890	500	11410	10	1	14981755	2432	77.66	1.10	12	0.02	209.00	14809.00	24100	20240103	-32.66	15350	20240813	5.73	24100	-32.66	20240103	15350	5.73	20240813	24100	-32.66	20240103	15350	5.73	20240813	2.40	N	039840	500	79 억	2106778	N	N	8	N	N
32	20241226	100501	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16210	-100	5	-0.61	18462690	1137	9.52	16450	16450	16140	21200	11420	16310	16238.07	14.06	0	-99	16496	16402	16266	16172	16036	16450	16220	79	4890	500	11410	10	1	14981755	2429	77.56	1.09	12	0.01	209.00	14809.00	24100	20240103	-32.74	15350	20240813	5.60	24100	-32.74	20240103	15350	5.60	20240813	24100	-32.74	20240103	15350	5.60	20240813	2.40	N	039840	500	79 억	2106778	N	N	8	N	N
33	20241226	090500	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16310	0	3	0.00	4724980	289	2.42	16450	16450	16310	21200	11420	16310	16349.41	14.06	0	-177	16496	16402	16266	16172	16036	16450	16220	79	4890	500	11410	10	1	14981755	2444	78.04	1.10	12	0.00	209.00	14809.00	24100	20240103	-32.32	15350	20240813	6.25	24100	-32.32	20240103	15350	6.25	20240813	24100	-32.32	20240103	15350	6.25	20240813	2.40	N	039840	500	79 억	2106778	N	N	8	N	N
34	20241224	160500	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16310	0	3	0.00	193678500	11946	79.83	16200	16360	16130	21200	11420	16310	16209.47	14.08	0	-2163	16550	16430	16280	16160	16010	16355	16085	79	4890	500	11410	10	1	14981755	2444	78.04	1.10	12	0.08	209.00	14809.00	24100	20240103	-32.32	15350	20240813	6.25	24100	-32.32	20240103	15350	6.25	20240813	24100	-32.32	20240103	15350	6.25	20240813	2.40	N	039840	500	79 억	2108941	N	N	8	N	N
35	20241224	150500	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16200	-110	5	-0.67	151670740	9360	62.55	16200	16360	16150	21200	11420	16310	16204.14	14.08	0	-1185	16550	16430	16280	16160	16010	16355	16085	79	4890	500	11410	10	1	14981755	2427	77.51	1.09	12	0.06	209.00	14809.00	24100	20240103	-32.78	15350	20240813	5.54	24100	-32.78	20240103	15350	5.54	20240813	24100	-32.78	20240103	15350	5.54	20240813	2.40	N	039840	500	79 억	2108941	N	N	0	N	N
36	20241224	140458	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16180	-130	5	-0.80	96423520	5945	39.73	16200	16360	16170	21200	11420	16310	16219.26	14.08	0	-577	16550	16430	16280	16160	16010	16355	16085	79	4890	500	11410	10	1	14981755	2424	77.42	1.09	12	0.04	209.00	14809.00	24100	20240103	-32.86	15350	20240813	5.41	24100	-32.86	20240103	15350	5.41	20240813	24100	-32.86	20240103	15350	5.41	20240813	2.40	N	039840	500	79 억	2108941	N	N	0	N	N
37	20241224	130459	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16200	-110	5	-0.67	85944290	5298	35.40	16200	16360	16170	21200	11420	16310	16222.03	14.08	0	-429	16550	16430	16280	16160	16010	16355	16085	79	4890	500	11410	10	1	14981755	2427	77.51	1.09	12	0.04	209.00	14809.00	24100	20240103	-32.78	15350	20240813	5.54	24100	-32.78	20240103	15350	5.54	20240813	24100	-32.78	20240103	15350	5.54	20240813	2.40	N	039840	500	79 억	2108941	N	N	0	N	N
38	20241224	120459	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16230	-80	5	-0.49	82444770	5082	33.96	16200	16360	16170	21200	11420	16310	16222.90	14.08	0	-428	16550	16430	16280	16160	16010	16355	16085	79	4890	500	11410	10	1	14981755	2432	77.66	1.10	12	0.03	209.00	14809.00	24100	20240103	-32.66	15350	20240813	5.73	24100	-32.66	20240103	15350	5.73	20240813	24100	-32.66	20240103	15350	5.73	20240813	2.40	N	039840	500	79 억	2108941	N	N	0	N	N
39	20241224	110459	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16260	-50	5	-0.31	69009960	4253	28.42	16200	16360	16170	21200	11420	16310	16226.18	14.08	0	-509	16550	16430	16280	16160	16010	16355	16085	79	4890	500	11410	10	1	14981755	2436	77.80	1.10	12	0.03	209.00	14809.00	24100	20240103	-32.53	15350	20240813	5.93	24100	-32.53	20240103	15350	5.93	20240813	24100	-32.53	20240103	15350	5.93	20240813	2.40	N	039840	500	79 억	2108941	N	N	0	N	N
40	20241224	100500	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16170	-140	5	-0.86	55535500	3422	22.87	16200	16360	16170	21200	11420	16310	16228.96	14.08	0	-237	16550	16430	16280	16160	16010	16355	16085	79	4890	500	11410	10	1	14981755	2423	77.37	1.09	12	0.02	209.00	14809.00	24100	20240103	-32.90	15350	20240813	5.34	24100	-32.90	20240103	15350	5.34	20240813	24100	-32.90	20240103	15350	5.34	20240813	2.40	N	039840	500	79 억	2108941	N	N	0	N	N
41	20241224	090501	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16300	-10	5	-0.06	583300	36	0.24	16200	16300	16200	21200	11420	16310	16202.78	14.08	0	-9	16550	16430	16280	16160	16010	16355	16085	79	4890	500	11410	10	1	14981755	2442	77.99	1.10	12	0.00	209.00	14809.00	24100	20240103	-32.37	15350	20240813	6.19	24100	-32.37	20240103	15350	6.19	20240813	24100	-32.37	20240103	15350	6.19	20240813	2.40	N	039840	500	79 억	2108941	N	N	0	N	N
42	20241223	160456	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16310	60	2	0.37	242664710	14964	37.07	16390	16400	16130	21100	11380	16250	16216.57	14.08	0	-520	16530	16390	16150	16010	15770	16270	15890	79	4850	500	11370	10	1	14981755	2444	78.04	1.10	12	0.10	209.00	14809.00	24100	20240103	-32.32	15350	20240813	6.25	24100	-32.32	20240103	15350	6.25	20240813	24100	-32.32	20240103	15350	6.25	20240813	2.40	N	039840	500	79 억	2109495	N	N	6	N	N
43	20241223	150459	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16200	-50	5	-0.31	191719550	11829	29.30	16390	16400	16130	21100	11380	16250	16207.59	14.08	0	310	16530	16390	16150	16010	15770	16270	15890	79	4850	500	11370	10	1	14981755	2427	77.51	1.09	12	0.08	209.00	14809.00	24100	20240103	-32.78	15350	20240813	5.54	24100	-32.78	20240103	15350	5.54	20240813	24100	-32.78	20240103	15350	5.54	20240813	2.40	N	039840	500	79 억	2109495	N	N	6	N	N
44	20241223	140455	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16270	20	2	0.12	150823750	9310	23.06	16390	16400	16130	21100	11380	16250	16200.19	14.08	0	-218	16530	16390	16150	16010	15770	16270	15890	79	4850	500	11370	10	1	14981755	2438	77.85	1.10	12	0.06	209.00	14809.00	24100	20240103	-32.49	15350	20240813	5.99	24100	-32.49	20240103	15350	5.99	20240813	24100	-32.49	20240103	15350	5.99	20240813	2.40	N	039840	500	79 억	2109495	N	N	6	N	N
45	20241223	130456	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16220	-30	5	-0.18	131970330	8149	20.19	16390	16400	16130	21100	11380	16250	16194.67	14.08	0	-1147	16530	16390	16150	16010	15770	16270	15890	79	4850	500	11370	10	1	14981755	2430	77.61	1.10	12	0.05	209.00	14809.00	24100	20240103	-32.70	15350	20240813	5.67	24100	-32.70	20240103	15350	5.67	20240813	24100	-32.70	20240103	15350	5.67	20240813	2.40	N	039840	500	79 억	2109495	N	N	6	N	N
46	20241223	120457	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16280	30	2	0.18	114321880	7063	17.50	16390	16400	16130	21100	11380	16250	16186.02	14.08	0	-1142	16530	16390	16150	16010	15770	16270	15890	79	4850	500	11370	10	1	14981755	2439	77.89	1.10	12	0.05	209.00	14809.00	24100	20240103	-32.45	15350	20240813	6.06	24100	-32.45	20240103	15350	6.06	20240813	24100	-32.45	20240103	15350	6.06	20240813	2.40	N	039840	500	79 억	2109495	N	N	6	N	N
47	20241223	110456	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16210	-40	5	-0.25	104140120	6436	15.94	16390	16400	16130	21100	11380	16250	16180.88	14.08	0	-908	16530	16390	16150	16010	15770	16270	15890	79	4850	500	11370	10	1	14981755	2429	77.56	1.09	12	0.04	209.00	14809.00	24100	20240103	-32.74	15350	20240813	5.60	24100	-32.74	20240103	15350	5.60	20240813	24100	-32.74	20240103	15350	5.60	20240813	2.40	N	039840	500	79 억	2109495	N	N	6	N	N
48	20241223	100453	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16130	-120	5	-0.74	65579820	4049	10.03	16390	16400	16130	21100	11380	16250	16196.55	14.08	0	-1824	16530	16390	16150	16010	15770	16270	15890	79	4850	500	11370	10	1	14981755	2417	77.18	1.09	12	0.03	209.00	14809.00	24100	20240103	-33.07	15350	20240813	5.08	24100	-33.07	20240103	15350	5.08	20240813	24100	-33.07	20240103	15350	5.08	20240813	2.40	N	039840	500	79 억	2109495	N	N	6	N	N
49	20241223	090456	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16400	150	2	0.92	556600	34	0.08	16390	16400	16250	21100	11380	16250	16370.59	14.08	0	-10	16530	16390	16150	16010	15770	16270	15890	79	4850	500	11370	10	1	14981755	2457	78.47	1.11	12	0.00	209.00	14809.00	24100	20240103	-31.95	15350	20240813	6.84	24100	-31.95	20240103	15350	6.84	20240813	24100	-31.95	20240103	15350	6.84	20240813	2.40	N	039840	500	79 억	2109495	N	N	6	N	N
50	20241220	160453	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16250	-90	5	-0.55	649053470	40354	196.09	16290	16290	15910	21200	11440	16340	16083.99	14.10	0	-3154	16760	16550	16360	16150	15960	16455	16055	79	4860	500	11430	10	1	14981755	2435	77.75	1.10	12	0.27	209.00	14809.00	24100	20240103	-32.57	15350	20240813	5.86	24100	-32.57	20240103	15350	5.86	20240813	24100	-32.57	20240103	15350	5.86	20240813	2.38	N	039840	500	79 억	2112650	N	N	6	N	N
51	20241220	150455	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16110	-230	5	-1.41	598658320	37242	180.97	16290	16290	15910	21200	11440	16340	16074.82	14.10	0	-2648	16760	16550	16360	16150	15960	16455	16055	79	4860	500	11430	10	1	14981755	2414	77.08	1.09	12	0.25	209.00	14809.00	24100	20240103	-33.15	15350	20240813	4.95	24100	-33.15	20240103	15350	4.95	20240813	24100	-33.15	20240103	15350	4.95	20240813	2.38	N	039840	500	79 억	2112650	N	N	10	N	N
52	20241220	140454	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16150	-190	5	-1.16	485110840	30195	146.73	16290	16290	15910	21200	11440	16340	16065.93	14.10	0	-2420	16760	16550	16360	16150	15960	16455	16055	79	4860	500	11430	10	1	14981755	2420	77.27	1.09	12	0.20	209.00	14809.00	24100	20240103	-32.99	15350	20240813	5.21	24100	-32.99	20240103	15350	5.21	20240813	24100	-32.99	20240103	15350	5.21	20240813	2.38	N	039840	500	79 억	2112650	N	N	10	N	N
53	20241220	130453	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16160	-180	5	-1.10	292520030	18239	88.63	16290	16290	15910	21200	11440	16340	16038.16	14.10	0	-1465	16760	16550	16360	16150	15960	16455	16055	79	4860	500	11430	10	1	14981755	2421	77.32	1.09	12	0.12	209.00	14809.00	24100	20240103	-32.95	15350	20240813	5.28	24100	-32.95	20240103	15350	5.28	20240813	24100	-32.95	20240103	15350	5.28	20240813	2.38	N	039840	500	79 억	2112650	N	N	10	N	N
54	20241220	120453	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16140	-200	5	-1.22	279987100	17463	84.86	16290	16290	15910	21200	11440	16340	16033.16	14.10	0	-1385	16760	16550	16360	16150	15960	16455	16055	79	4860	500	11430	10	1	14981755	2418	77.22	1.09	12	0.12	209.00	14809.00	24100	20240103	-33.03	15350	20240813	5.15	24100	-33.03	20240103	15350	5.15	20240813	24100	-33.03	20240103	15350	5.15	20240813	2.38	N	039840	500	79 억	2112650	N	N	10	N	N
55	20241220	110453	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16000	-340	5	-2.08	163182730	10196	49.55	16290	16290	15910	21200	11440	16340	16004.58	14.10	0	-4554	16760	16550	16360	16150	15960	16455	16055	79	4860	500	11430	10	1	14981755	2397	76.56	1.08	12	0.07	209.00	14809.00	24100	20240103	-33.61	15350	20240813	4.23	24100	-33.61	20240103	15350	4.23	20240813	24100	-33.61	20240103	15350	4.23	20240813	2.38	N	039840	500	79 억	2112650	N	N	10	N	N
56	20241220	100453	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16010	-330	5	-2.02	138103290	8631	41.94	16290	16290	15910	21200	11440	16340	16000.84	14.10	0	-4261	16760	16550	16360	16150	15960	16455	16055	79	4860	500	11430	10	1	14981755	2399	76.60	1.08	12	0.06	209.00	14809.00	24100	20240103	-33.57	15350	20240813	4.30	24100	-33.57	20240103	15350	4.30	20240813	24100	-33.57	20240103	15350	4.30	20240813	2.38	N	039840	500	79 억	2112650	N	N	10	N	N
57	20241220	090455	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16230	-110	5	-0.67	14234530	877	4.26	16290	16290	16230	21200	11440	16340	16230.94	14.10	0	-842	16760	16550	16360	16150	15960	16455	16055	79	4860	500	11430	10	1	14981755	2432	77.66	1.10	12	0.01	209.00	14809.00	24100	20240103	-32.66	15350	20240813	5.73	24100	-32.66	20240103	15350	5.73	20240813	24100	-32.66	20240103	15350	5.73	20240813	2.38	N	039840	500	79 억	2112650	N	N	10	N	N
58	20241219	160454	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16340	-330	5	-1.98	334739300	20562	119.01	16570	16570	16170	21650	11670	16670	16279.50	14.15	0	-7032	17330	17000	16750	16420	16170	16875	16295	79	4980	500	11660	10	1	14981755	2448	78.18	1.10	12	0.14	209.00	14809.00	24100	20240103	-32.20	15350	20240813	6.45	24100	-32.20	20240103	15350	6.45	20240813	24100	-32.20	20240103	15350	6.45	20240813	2.39	N	039840	500	79 억	2119709	N	N	10	N	N
59	20241219	150451	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16230	-440	5	-2.64	264400650	16247	94.04	16570	16570	16170	21650	11670	16670	16273.81	14.15	0	-5602	17330	17000	16750	16420	16170	16875	16295	79	4980	500	11660	10	1	14981755	2432	77.66	1.10	12	0.11	209.00	14809.00	24100	20240103	-32.66	15350	20240813	5.73	24100	-32.66	20240103	15350	5.73	20240813	24100	-32.66	20240103	15350	5.73	20240813	2.39	N	039840	500	79 억	2119709	N	N	4	N	N
60	20241219	140452	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16330	-340	5	-2.04	193797860	11908	68.92	16570	16570	16170	21650	11670	16670	16274.59	14.15	0	-4438	17330	17000	16750	16420	16170	16875	16295	79	4980	500	11660	10	1	14981755	2447	78.13	1.10	12	0.08	209.00	14809.00	24100	20240103	-32.24	15350	20240813	6.38	24100	-32.24	20240103	15350	6.38	20240813	24100	-32.24	20240103	15350	6.38	20240813	2.39	N	039840	500	79 억	2119709	N	N	4	N	N
61	20241219	130452	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16270	-400	5	-2.40	177232270	10890	63.03	16570	16570	16170	21650	11670	16670	16274.77	14.15	0	-4701	17330	17000	16750	16420	16170	16875	16295	79	4980	500	11660	10	1	14981755	2438	77.85	1.10	12	0.07	209.00	14809.00	24100	20240103	-32.49	15350	20240813	5.99	24100	-32.49	20240103	15350	5.99	20240813	24100	-32.49	20240103	15350	5.99	20240813	2.39	N	039840	500	79 억	2119709	N	N	4	N	N
62	20241219	120453	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16200	-470	5	-2.82	164155480	10085	58.37	16570	16570	16170	21650	11670	16670	16277.19	14.15	0	-4233	17330	17000	16750	16420	16170	16875	16295	79	4980	500	11660	10	1	14981755	2427	77.51	1.09	12	0.07	209.00	14809.00	24100	20240103	-32.78	15350	20240813	5.54	24100	-32.78	20240103	15350	5.54	20240813	24100	-32.78	20240103	15350	5.54	20240813	2.39	N	039840	500	79 억	2119709	N	N	4	N	N
63	20241219	110452	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16230	-440	5	-2.64	121928930	7478	43.28	16570	16570	16220	21650	11670	16670	16305.02	14.15	0	-3594	17330	17000	16750	16420	16170	16875	16295	79	4980	500	11660	10	1	14981755	2432	77.66	1.10	12	0.05	209.00	14809.00	24100	20240103	-32.66	15350	20240813	5.73	24100	-32.66	20240103	15350	5.73	20240813	24100	-32.66	20240103	15350	5.73	20240813	2.39	N	039840	500	79 억	2119709	N	N	4	N	N
64	20241219	100444	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16320	-350	5	-2.10	65331710	3996	23.13	16570	16570	16260	21650	11670	16670	16349.28	14.15	0	-1599	17330	17000	16750	16420	16170	16875	16295	79	4980	500	11660	10	1	14981755	2445	78.09	1.10	12	0.03	209.00	14809.00	24100	20240103	-32.28	15350	20240813	6.32	24100	-32.28	20240103	15350	6.32	20240813	24100	-32.28	20240103	15350	6.32	20240813	2.39	N	039840	500	79 억	2119709	N	N	4	N	N
65	20241219	090453	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16360	-310	5	-1.86	22163490	1348	7.80	16570	16570	16340	21650	11670	16670	16441.76	14.15	0	-476	17330	17000	16750	16420	16170	16875	16295	79	4980	500	11660	10	1	14981755	2451	78.28	1.10	12	0.01	209.00	14809.00	24100	20240103	-32.12	15350	20240813	6.58	24100	-32.12	20240103	15350	6.58	20240813	24100	-32.12	20240103	15350	6.58	20240813	2.39	N	039840	500	79 억	2119709	N	N	4	N	N
66	20241218	160450	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16670	-300	5	-1.77	289123600	17276	137.29	16970	17080	16500	22050	11880	16970	16735.97	14.16	0	-2395	17216	17092	16956	16832	16696	17025	16765	79	5080	500	11870	10	1	14981755	2497	79.76	1.13	12	0.12	209.00	14809.00	24100	20240103	-30.83	15350	20240813	8.60	24100	-30.83	20240103	15350	8.60	20240813	24100	-30.83	20240103	15350	8.60	20240813	2.39	N	039840	500	79 억	2122104	N	N	4	N	N
67	20241218	150452	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16770	-200	5	-1.18	238312640	14232	113.10	16970	17080	16500	22050	11880	16970	16744.85	14.16	0	-2748	17216	17092	16956	16832	16696	17025	16765	79	5080	500	11870	10	1	14981755	2512	80.24	1.13	12	0.09	209.00	14809.00	24100	20240103	-30.41	15350	20240813	9.25	24100	-30.41	20240103	15350	9.25	20240813	24100	-30.41	20240103	15350	9.25	20240813	2.39	N	039840	500	79 억	2122104	N	N	10	N	N
68	20241218	140450	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16700	-270	5	-1.59	220176460	13150	104.50	16970	17080	16500	22050	11880	16970	16743.46	14.16	0	-2853	17216	17092	16956	16832	16696	17025	16765	79	5080	500	11870	10	1	14981755	2502	79.90	1.13	12	0.09	209.00	14809.00	24100	20240103	-30.71	15350	20240813	8.79	24100	-30.71	20240103	15350	8.79	20240813	24100	-30.71	20240103	15350	8.79	20240813	2.39	N	039840	500	79 억	2122104	N	N	10	N	N
69	20241218	130452	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16680	-290	5	-1.71	117217000	6987	55.52	16970	17080	16500	22050	11880	16970	16776.44	14.16	0	-3651	17216	17092	16956	16832	16696	17025	16765	79	5080	500	11870	10	1	14981755	2499	79.81	1.13	12	0.05	209.00	14809.00	24100	20240103	-30.79	15350	20240813	8.66	24100	-30.79	20240103	15350	8.66	20240813	24100	-30.79	20240103	15350	8.66	20240813	2.39	N	039840	500	79 억	2122104	N	N	10	N	N
70	20241218	120452	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16700	-270	5	-1.59	101917710	6070	48.24	16970	17080	16500	22050	11880	16970	16790.40	14.16	0	-3486	17216	17092	16956	16832	16696	17025	16765	79	5080	500	11870	10	1	14981755	2502	79.90	1.13	12	0.04	209.00	14809.00	24100	20240103	-30.71	15350	20240813	8.79	24100	-30.71	20240103	15350	8.79	20240813	24100	-30.71	20240103	15350	8.79	20240813	2.39	N	039840	500	79 억	2122104	N	N	10	N	N
71	20241218	110451	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16720	-250	5	-1.47	84345680	5019	39.88	16970	17080	16500	22050	11880	16970	16805.28	14.16	0	-2741	17216	17092	16956	16832	16696	17025	16765	79	5080	500	11870	10	1	14981755	2505	80.00	1.13	12	0.03	209.00	14809.00	24100	20240103	-30.62	15350	20240813	8.93	24100	-30.62	20240103	15350	8.93	20240813	24100	-30.62	20240103	15350	8.93	20240813	2.39	N	039840	500	79 억	2122104	N	N	10	N	N
72	20241218	100451	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16800	-170	5	-1.00	44474940	2640	20.98	16970	17080	16500	22050	11880	16970	16846.57	14.16	0	-1893	17216	17092	16956	16832	16696	17025	16765	79	5080	500	11870	10	1	14981755	2517	80.38	1.13	12	0.02	209.00	14809.00	24100	20240103	-30.29	15350	20240813	9.45	24100	-30.29	20240103	15350	9.45	20240813	24100	-30.29	20240103	15350	9.45	20240813	2.39	N	039840	500	79 억	2122104	N	N	10	N	N
73	20241218	090453	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16950	-20	5	-0.12	1693820	101	0.80	16970	17080	16500	22050	11880	16970	16770.50	14.16	0	-10	17216	17092	16956	16832	16696	17025	16765	79	5080	500	11870	10	1	14981755	2539	81.10	1.14	12	0.00	209.00	14809.00	24100	20240103	-29.67	15350	20240813	10.42	24100	-29.67	20240103	15350	10.42	20240813	24100	-29.67	20240103	15350	10.42	20240813	2.39	N	039840	500	79 억	2122104	N	N	10	N	N
74	20241217	160449	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16970	20	2	0.12	213008860	12584	90.72	17080	17080	16820	22000	11870	16950	16926.96	14.14	0	3846	17170	17060	16890	16780	16610	17115	16835	79	5050	500	11860	10	1	14981755	2542	81.20	1.15	12	0.08	209.00	14809.00	24100	20240103	-29.59	15350	20240813	10.55	24100	-29.59	20240103	15350	10.55	20240813	24100	-29.59	20240103	15350	10.55	20240813	2.39	N	039840	500	79 억	2118213	N	N	10	N	N
75	20241217	150450	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16900	-50	5	-0.29	169380330	10007	72.14	17080	17080	16820	22000	11870	16950	16926.18	14.14	0	3841	17170	17060	16890	16780	16610	17115	16835	79	5050	500	11860	10	1	14981755	2532	80.86	1.14	12	0.07	209.00	14809.00	24100	20240103	-29.88	15350	20240813	10.10	24100	-29.88	20240103	15350	10.10	20240813	24100	-29.88	20240103	15350	10.10	20240813	2.39	N	039840	500	79 억	2118213	N	N	53	N	N
76	20241217	140452	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16940	-10	5	-0.06	142356400	8410	60.63	17080	17080	16820	22000	11870	16950	16927.04	14.14	0	2750	17170	17060	16890	16780	16610	17115	16835	79	5050	500	11860	10	1	14981755	2538	81.05	1.14	12	0.06	209.00	14809.00	24100	20240103	-29.71	15350	20240813	10.36	24100	-29.71	20240103	15350	10.36	20240813	24100	-29.71	20240103	15350	10.36	20240813	2.39	N	039840	500	79 억	2118213	N	N	53	N	N
77	20241217	130440	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16870	-80	5	-0.47	102920230	6080	43.83	17080	17080	16820	22000	11870	16950	16927.67	14.14	0	983	17170	17060	16890	16780	16610	17115	16835	79	5050	500	11860	10	1	14981755	2527	80.72	1.14	12	0.04	209.00	14809.00	24100	20240103	-30.00	15350	20240813	9.90	24100	-30.00	20240103	15350	9.90	20240813	24100	-30.00	20240103	15350	9.90	20240813	2.39	N	039840	500	79 억	2118213	N	N	53	N	N
78	20241217	120447	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16870	-80	5	-0.47	89870850	5307	38.26	17080	17080	16820	22000	11870	16950	16934.40	14.14	0	1029	17170	17060	16890	16780	16610	17115	16835	79	5050	500	11860	10	1	14981755	2527	80.72	1.14	12	0.04	209.00	14809.00	24100	20240103	-30.00	15350	20240813	9.90	24100	-30.00	20240103	15350	9.90	20240813	24100	-30.00	20240103	15350	9.90	20240813	2.39	N	039840	500	79 억	2118213	N	N	53	N	N
79	20241217	110450	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16910	-40	5	-0.24	71249190	4204	30.31	17080	17080	16820	22000	11870	16950	16947.95	14.14	0	970	17170	17060	16890	16780	16610	17115	16835	79	5050	500	11860	10	1	14981755	2533	80.91	1.14	12	0.03	209.00	14809.00	24100	20240103	-29.83	15350	20240813	10.16	24100	-29.83	20240103	15350	10.16	20240813	24100	-29.83	20240103	15350	10.16	20240813	2.39	N	039840	500	79 억	2118213	N	N	53	N	N
80	20241217	100442	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16960	10	2	0.06	44102170	2601	18.75	17080	17080	16820	22000	11870	16950	16955.85	14.14	0	1605	17170	17060	16890	16780	16610	17115	16835	79	5050	500	11860	10	1	14981755	2541	81.15	1.15	12	0.02	209.00	14809.00	24100	20240103	-29.63	15350	20240813	10.49	24100	-29.63	20240103	15350	10.49	20240813	24100	-29.63	20240103	15350	10.49	20240813	2.39	N	039840	500	79 억	2118213	N	N	53	N	N
81	20241217	090450	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16820	-130	5	-0.77	459730	27	0.19	17080	17080	16820	22000	11870	16950	17027.04	14.14	0	-7	17170	17060	16890	16780	16610	17115	16835	79	5050	500	11860	10	1	14981755	2520	80.48	1.14	12	0.00	209.00	14809.00	24100	20240103	-30.21	15350	20240813	9.58	24100	-30.21	20240103	15350	9.58	20240813	24100	-30.21	20240103	15350	9.58	20240813	2.39	N	039840	500	79 억	2118213	N	N	53	N	N
82	20241216	160444	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16950	10	2	0.06	233474830	13859	23.50	16720	17000	16720	22000	11860	16940	16846.36	14.14	0	-461	17306	17122	16756	16572	16206	17215	16665	79	5060	500	11850	10	1	14981755	2539	81.10	1.14	12	0.09	209.00	14809.00	24100	20240103	-29.67	15350	20240813	10.42	24100	-29.67	20240103	15350	10.42	20240813	24100	-29.67	20240103	15350	10.42	20240813	2.39	N	039840	500	79 억	2118528	N	N	53	N	N
83	20241216	150450	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16900	-40	5	-0.24	196706630	11689	19.82	16720	17000	16720	22000	11860	16940	16828.35	14.14	0	149	17306	17122	16756	16572	16206	17215	16665	79	5060	500	11850	10	1	14981755	2532	80.86	1.14	12	0.08	209.00	14809.00	24100	20240103	-29.88	15350	20240813	10.10	24100	-29.88	20240103	15350	10.10	20240813	24100	-29.88	20240103	15350	10.10	20240813	2.39	N	039840	500	79 억	2118528	N	N	55	N	N
84	20241216	140449	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16880	-60	5	-0.35	185129560	11004	18.66	16720	17000	16720	22000	11860	16940	16823.84	14.14	0	93	17306	17122	16756	16572	16206	17215	16665	79	5060	500	11850	10	1	14981755	2529	80.77	1.14	12	0.07	209.00	14809.00	24100	20240103	-29.96	15350	20240813	9.97	24100	-29.96	20240103	15350	9.97	20240813	24100	-29.96	20240103	15350	9.97	20240813	2.39	N	039840	500	79 억	2118528	N	N	55	N	N
85	20241216	130450	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16860	-80	5	-0.47	180572650	10734	18.20	16720	17000	16720	22000	11860	16940	16822.49	14.14	0	91	17306	17122	16756	16572	16206	17215	16665	79	5060	500	11850	10	1	14981755	2526	80.67	1.14	12	0.07	209.00	14809.00	24100	20240103	-30.04	15350	20240813	9.84	24100	-30.04	20240103	15350	9.84	20240813	24100	-30.04	20240103	15350	9.84	20240813	2.39	N	039840	500	79 억	2118528	N	N	55	N	N
86	20241216	120450	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16830	-110	5	-0.65	165556310	9841	16.69	16720	17000	16720	22000	11860	16940	16823.12	14.14	0	-625	17306	17122	16756	16572	16206	17215	16665	79	5060	500	11850	10	1	14981755	2521	80.53	1.14	12	0.07	209.00	14809.00	24100	20240103	-30.17	15350	20240813	9.64	24100	-30.17	20240103	15350	9.64	20240813	24100	-30.17	20240103	15350	9.64	20240813	2.39	N	039840	500	79 억	2118528	N	N	55	N	N
87	20241216	110449	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16810	-130	5	-0.77	139740960	8306	14.09	16720	17000	16720	22000	11860	16940	16824.10	14.14	0	-1081	17306	17122	16756	16572	16206	17215	16665	79	5060	500	11850	10	1	14981755	2518	80.43	1.14	12	0.06	209.00	14809.00	24100	20240103	-30.25	15350	20240813	9.51	24100	-30.25	20240103	15350	9.51	20240813	24100	-30.25	20240103	15350	9.51	20240813	2.39	N	039840	500	79 억	2118528	N	N	55	N	N
88	20241216	100450	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16920	-20	5	-0.12	76566480	4547	7.71	16720	17000	16720	22000	11860	16940	16838.90	14.14	0	-1333	17306	17122	16756	16572	16206	17215	16665	79	5060	500	11850	10	1	14981755	2535	80.96	1.14	12	0.03	209.00	14809.00	24100	20240103	-29.79	15350	20240813	10.23	24100	-29.79	20240103	15350	10.23	20240813	24100	-29.79	20240103	15350	10.23	20240813	2.39	N	039840	500	79 억	2118528	N	N	55	N	N
89	20241216	090450	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16860	-80	5	-0.47	5755640	344	0.58	16720	16890	16720	22000	11860	16940	16731.51	14.14	0	130	17306	17122	16756	16572	16206	17215	16665	79	5060	500	11850	10	1	14981755	2526	80.67	1.14	12	0.00	209.00	14809.00	24100	20240103	-30.04	15350	20240813	9.84	24100	-30.04	20240103	15350	9.84	20240813	24100	-30.04	20240103	15350	9.84	20240813	2.39	N	039840	500	79 억	2118528	N	N	55	N	N
90	20241213	160443	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16940	500	2	3.04	984017780	58949	198.70	16390	16940	16390	21350	11510	16440	16692.69	13.97	0	24564	16753	16596	16323	16166	15893	16460	16030	79	4910	500	11500	10	1	14981755	2538	81.05	1.14	12	0.39	209.00	14809.00	24100	20240103	-29.71	15350	20240813	10.36	24100	-29.71	20240103	15350	10.36	20240813	24100	-29.71	20240103	15350	10.36	20240813	2.39	N	039840	500	79 억	2093086	N	N	55	N	N
91	20241213	150448	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16570	130	2	0.79	844795750	50657	170.75	16390	16940	16390	21350	11510	16440	16676.78	13.97	0	23084	16753	16596	16323	16166	15893	16460	16030	79	4910	500	11500	10	1	14981755	2482	79.28	1.12	12	0.34	209.00	14809.00	24100	20240103	-31.24	15350	20240813	7.95	24100	-31.24	20240103	15350	7.95	20240813	24100	-31.24	20240103	15350	7.95	20240813	2.39	N	039840	500	79 억	2093086	N	N	0	N	N
92	20241213	140449	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16720	280	2	1.70	570300660	34100	114.94	16390	16940	16390	21350	11510	16440	16724.36	13.97	0	13088	16753	16596	16323	16166	15893	16460	16030	79	4910	500	11500	10	1	14981755	2505	80.00	1.13	12	0.23	209.00	14809.00	24100	20240103	-30.62	15350	20240813	8.93	24100	-30.62	20240103	15350	8.93	20240813	24100	-30.62	20240103	15350	8.93	20240813	2.39	N	039840	500	79 억	2093086	N	N	0	N	N
93	20241213	130449	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16790	350	2	2.13	412399160	24696	83.24	16390	16940	16390	21350	11510	16440	16699.03	13.97	0	13432	16753	16596	16323	16166	15893	16460	16030	79	4910	500	11500	10	1	14981755	2515	80.33	1.13	12	0.16	209.00	14809.00	24100	20240103	-30.33	15350	20240813	9.38	24100	-30.33	20240103	15350	9.38	20240813	24100	-30.33	20240103	15350	9.38	20240813	2.39	N	039840	500	79 억	2093086	N	N	0	N	N
94	20241213	120449	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16710	270	2	1.64	316627820	19007	64.07	16390	16790	16390	21350	11510	16440	16658.48	13.97	0	10833	16753	16596	16323	16166	15893	16460	16030	79	4910	500	11500	10	1	14981755	2503	79.95	1.13	12	0.13	209.00	14809.00	24100	20240103	-30.66	15350	20240813	8.86	24100	-30.66	20240103	15350	8.86	20240813	24100	-30.66	20240103	15350	8.86	20240813	2.39	N	039840	500	79 억	2093086	N	N	0	N	N
95	20241213	110448	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16750	310	2	1.89	283040710	17000	57.30	16390	16790	16390	21350	11510	16440	16649.45	13.97	0	10019	16753	16596	16323	16166	15893	16460	16030	79	4910	500	11500	10	1	14981755	2509	80.14	1.13	12	0.11	209.00	14809.00	24100	20240103	-30.50	15350	20240813	9.12	24100	-30.50	20240103	15350	9.12	20240813	24100	-30.50	20240103	15350	9.12	20240813	2.39	N	039840	500	79 억	2093086	N	N	0	N	N
96	20241213	100448	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16700	260	2	1.58	195721110	11788	39.73	16390	16770	16390	21350	11510	16440	16603.42	13.97	0	8007	16753	16596	16323	16166	15893	16460	16030	79	4910	500	11500	10	1	14981755	2502	79.90	1.13	12	0.08	209.00	14809.00	24100	20240103	-30.71	15350	20240813	8.79	24100	-30.71	20240103	15350	8.79	20240813	24100	-30.71	20240103	15350	8.79	20240813	2.39	N	039840	500	79 억	2093086	N	N	0	N	N
97	20241213	090448	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16480	40	2	0.24	707090	43	0.14	16390	16480	16390	21350	11510	16440	16443.95	13.97	0	15	16753	16596	16323	16166	15893	16460	16030	79	4910	500	11500	10	1	14981755	2469	78.85	1.11	12	0.00	209.00	14809.00	24100	20240103	-31.62	15350	20240813	7.36	24100	-31.62	20240103	15350	7.36	20240813	24100	-31.62	20240103	15350	7.36	20240813	2.39	N	039840	500	79 억	2093086	N	N	0	N	N
98	20241212	160453	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16440	220	2	1.36	481756130	29667	131.37	16480	16480	16050	21050	11360	16220	16238.78	13.94	0	3819	16673	16446	16183	15956	15693	16560	16070	79	4830	500	11350	10	1	14981755	2463	78.66	1.11	12	0.20	209.00	14809.00	24100	20240103	-31.78	15350	20240813	7.10	24100	-31.78	20240103	15350	7.10	20240813	24100	-31.78	20240103	15350	7.10	20240813	2.43	N	039840	500	79 억	2088821	N	N	40	N	N
99	20241212	150446	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16300	80	2	0.49	367753050	22716	100.59	16480	16480	16050	21050	11360	16220	16189.16	13.94	0	3332	16673	16446	16183	15956	15693	16560	16070	79	4830	500	11350	10	1	14981755	2442	77.99	1.10	12	0.15	209.00	14809.00	24100	20240103	-32.37	15350	20240813	6.19	24100	-32.37	20240103	15350	6.19	20240813	24100	-32.37	20240103	15350	6.19	20240813	2.43	N	039840	500	79 억	2088821	N	N	40	N	N
100	20241212	140446	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16220	0	3	0.00	321687210	19885	88.05	16480	16480	16050	21050	11360	16220	16177.38	13.94	0	2382	16673	16446	16183	15956	15693	16560	16070	79	4830	500	11350	10	1	14981755	2430	77.61	1.10	12	0.13	209.00	14809.00	24100	20240103	-32.70	15350	20240813	5.67	24100	-32.70	20240103	15350	5.67	20240813	24100	-32.70	20240103	15350	5.67	20240813	2.43	N	039840	500	79 억	2088821	N	N	40	N	N
101	20241212	130444	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16150	-70	5	-0.43	191048320	11778	52.15	16480	16480	16050	21050	11360	16220	16220.78	13.94	0	-614	16673	16446	16183	15956	15693	16560	16070	79	4830	500	11350	10	1	14981755	2420	77.27	1.09	12	0.08	209.00	14809.00	24100	20240103	-32.99	15350	20240813	5.21	24100	-32.99	20240103	15350	5.21	20240813	24100	-32.99	20240103	15350	5.21	20240813	2.43	N	039840	500	79 억	2088821	N	N	40	N	N
102	20241212	120440	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16130	-90	5	-0.55	158919290	9782	43.32	16480	16480	16130	21050	11360	16220	16246.09	13.94	0	-523	16673	16446	16183	15956	15693	16560	16070	79	4830	500	11350	10	1	14981755	2417	77.18	1.09	12	0.07	209.00	14809.00	24100	20240103	-33.07	15350	20240813	5.08	24100	-33.07	20240103	15350	5.08	20240813	24100	-33.07	20240103	15350	5.08	20240813	2.43	N	039840	500	79 억	2088821	N	N	40	N	N
103	20241212	110444	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16190	-30	5	-0.18	140594750	8649	38.30	16480	16480	16150	21050	11360	16220	16255.61	13.94	0	238	16673	16446	16183	15956	15693	16560	16070	79	4830	500	11350	10	1	14981755	2426	77.46	1.09	12	0.06	209.00	14809.00	24100	20240103	-32.82	15350	20240813	5.47	24100	-32.82	20240103	15350	5.47	20240813	24100	-32.82	20240103	15350	5.47	20240813	2.43	N	039840	500	79 억	2088821	N	N	40	N	N
104	20241212	100442	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16190	-30	5	-0.18	63200510	3880	17.18	16480	16480	16150	21050	11360	16220	16288.79	13.94	0	-116	16673	16446	16183	15956	15693	16560	16070	79	4830	500	11350	10	1	14981755	2426	77.46	1.09	12	0.03	209.00	14809.00	24100	20240103	-32.82	15350	20240813	5.47	24100	-32.82	20240103	15350	5.47	20240813	24100	-32.82	20240103	15350	5.47	20240813	2.43	N	039840	500	79 억	2088821	N	N	40	N	N
105	20241212	090446	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16340	120	2	0.74	4947180	303	1.34	16480	16480	16250	21050	11360	16220	16327.33	13.94	0	-16	16673	16446	16183	15956	15693	16560	16070	79	4830	500	11350	10	1	14981755	2448	78.18	1.10	12	0.00	209.00	14809.00	24100	20240103	-32.20	15350	20240813	6.45	24100	-32.20	20240103	15350	6.45	20240813	24100	-32.20	20240103	15350	6.45	20240813	2.43	N	039840	500	79 억	2088821	N	N	40	N	N
106	20241211	160442	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16220	170	2	1.06	367157410	22542	107.51	16190	16410	15920	20850	11240	16050	16287.87	13.88	0	10257	16443	16246	15873	15676	15303	16345	15775	79	4800	500	11230	10	1	14981755	2430	77.61	1.10	12	0.15	209.00	14809.00	24100	20240103	-32.70	15350	20240813	5.67	24100	-32.70	20240103	15350	5.67	20240813	24100	-32.70	20240103	15350	5.67	20240813	2.44	N	039840	500	79 억	2079041	N	N	40	N	N
107	20241211	150342	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16300	250	2	1.56	312920920	19200	91.57	16190	16410	15920	20850	11240	16050	16297.96	13.88	0	9619	16443	16246	15873	15676	15303	16345	15775	79	4800	500	11230	10	1	14981755	2442	77.99	1.10	12	0.13	209.00	14809.00	24100	20240103	-32.37	15350	20240813	6.19	24100	-32.37	20240103	15350	6.19	20240813	24100	-32.37	20240103	15350	6.19	20240813	2.44	N	039840	500	79 억	2079041	N	N	85	N	N
108	20241211	140445	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16300	250	2	1.56	304854270	18705	89.21	16190	16410	15920	20850	11240	16050	16298.01	13.88	0	9565	16443	16246	15873	15676	15303	16345	15775	79	4800	500	11230	10	1	14981755	2442	77.99	1.10	12	0.12	209.00	14809.00	24100	20240103	-32.37	15350	20240813	6.19	24100	-32.37	20240103	15350	6.19	20240813	24100	-32.37	20240103	15350	6.19	20240813	2.44	N	039840	500	79 억	2079041	N	N	85	N	N
109	20241211	130447	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16300	250	2	1.56	297532920	18256	87.07	16190	16410	15920	20850	11240	16050	16297.82	13.88	0	9169	16443	16246	15873	15676	15303	16345	15775	79	4800	500	11230	10	1	14981755	2442	77.99	1.10	12	0.12	209.00	14809.00	24100	20240103	-32.37	15350	20240813	6.19	24100	-32.37	20240103	15350	6.19	20240813	24100	-32.37	20240103	15350	6.19	20240813	2.44	N	039840	500	79 억	2079041	N	N	85	N	N
110	20241211	120447	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16280	230	2	1.43	288197580	17683	84.33	16190	16410	15920	20850	11240	16050	16298.00	13.88	0	9358	16443	16246	15873	15676	15303	16345	15775	79	4800	500	11230	10	1	14981755	2439	77.89	1.10	12	0.12	209.00	14809.00	24100	20240103	-32.45	15350	20240813	6.06	24100	-32.45	20240103	15350	6.06	20240813	24100	-32.45	20240103	15350	6.06	20240813	2.44	N	039840	500	79 억	2079041	N	N	85	N	N
111	20241211	110445	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16300	250	2	1.56	257101580	15770	75.21	16190	16410	15920	20850	11240	16050	16303.21	13.88	0	9166	16443	16246	15873	15676	15303	16345	15775	79	4800	500	11230	10	1	14981755	2442	77.99	1.10	12	0.11	209.00	14809.00	24100	20240103	-32.37	15350	20240813	6.19	24100	-32.37	20240103	15350	6.19	20240813	24100	-32.37	20240103	15350	6.19	20240813	2.44	N	039840	500	79 억	2079041	N	N	85	N	N
112	20241211	100446	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16350	300	2	1.87	141968480	8695	41.47	16190	16410	15920	20850	11240	16050	16327.60	13.88	0	6351	16443	16246	15873	15676	15303	16345	15775	79	4800	500	11230	10	1	14981755	2450	78.23	1.10	12	0.06	209.00	14809.00	24100	20240103	-32.16	15350	20240813	6.51	24100	-32.16	20240103	15350	6.51	20240813	24100	-32.16	20240103	15350	6.51	20240813	2.44	N	039840	500	79 억	2079041	N	N	85	N	N
113	20241211	090448	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16260	210	2	1.31	1378640	85	0.41	16190	16270	15920	20850	11240	16050	16219.29	13.88	0	6	16443	16246	15873	15676	15303	16345	15775	79	4800	500	11230	10	1	14981755	2436	77.80	1.10	12	0.00	209.00	14809.00	24100	20240103	-32.53	15350	20240813	5.93	24100	-32.53	20240103	15350	5.93	20240813	24100	-32.53	20240103	15350	5.93	20240813	2.44	N	039840	500	79 억	2079041	N	N	85	N	N
114	20241210	160443	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16050	400	2	2.56	334325120	20968	43.68	15500	16070	15500	20300	10960	15650	15944.44	13.87	0	836	16803	16226	15823	15246	14843	16025	15045	79	4650	500	10950	10	1	14981755	2405	76.79	1.08	12	0.14	209.00	14809.00	24100	20240103	-33.40	15350	20240813	4.56	24100	-33.40	20240103	15350	4.56	20240813	24100	-33.40	20240103	15350	4.56	20240813	2.45	N	039840	500	79 억	2078200	N	N	85	N	N
115	20241210	150444	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16000	350	2	2.24	227320400	14283	29.75	15500	16010	15500	20300	10960	15650	15915.45	13.87	0	906	16803	16226	15823	15246	14843	16025	15045	79	4650	500	10950	10	1	14981755	2397	76.56	1.08	12	0.10	209.00	14809.00	24100	20240103	-33.61	15350	20240813	4.23	24100	-33.61	20240103	15350	4.23	20240813	24100	-33.61	20240103	15350	4.23	20240813	2.45	N	039840	500	79 억	2078200	N	N	0	N	N
116	20241210	140443	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	15980	330	2	2.11	178688060	11239	23.41	15500	16000	15500	20300	10960	15650	15898.93	13.87	0	529	16803	16226	15823	15246	14843	16025	15045	79	4650	500	10950	10	1	14981755	2394	76.46	1.08	12	0.08	209.00	14809.00	24100	20240103	-33.69	15350	20240813	4.10	24100	-33.69	20240103	15350	4.10	20240813	24100	-33.69	20240103	15350	4.10	20240813	2.45	N	039840	500	79 억	2078200	N	N	0	N	N
117	20241210	130442	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	15930	280	2	1.79	161544830	10164	21.17	15500	16000	15500	20300	10960	15650	15893.82	13.87	0	347	16803	16226	15823	15246	14843	16025	15045	79	4650	500	10950	10	1	14981755	2387	76.22	1.08	12	0.07	209.00	14809.00	24100	20240103	-33.90	15350	20240813	3.78	24100	-33.90	20240103	15350	3.78	20240813	24100	-33.90	20240103	15350	3.78	20240813	2.45	N	039840	500	79 억	2078200	N	N	0	N	N
118	20241210	120443	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	15960	310	2	1.98	151686920	9544	19.88	15500	16000	15500	20300	10960	15650	15893.43	13.87	0	484	16803	16226	15823	15246	14843	16025	15045	79	4650	500	10950	10	1	14981755	2391	76.36	1.08	12	0.06	209.00	14809.00	24100	20240103	-33.78	15350	20240813	3.97	24100	-33.78	20240103	15350	3.97	20240813	24100	-33.78	20240103	15350	3.97	20240813	2.45	N	039840	500	79 억	2078200	N	N	0	N	N
119	20241210	110442	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	15950	300	2	1.92	116981200	7371	15.35	15500	16000	15500	20300	10960	15650	15870.47	13.87	0	517	16803	16226	15823	15246	14843	16025	15045	79	4650	500	10950	10	1	14981755	2390	76.32	1.08	12	0.05	209.00	14809.00	24100	20240103	-33.82	15350	20240813	3.91	24100	-33.82	20240103	15350	3.91	20240813	24100	-33.82	20240103	15350	3.91	20240813	2.45	N	039840	500	79 억	2078200	N	N	0	N	N
120	20241210	100442	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	15870	220	2	1.41	83650820	5278	10.99	15500	16000	15500	20300	10960	15650	15848.96	13.87	0	-388	16803	16226	15823	15246	14843	16025	15045	79	4650	500	10950	10	1	14981755	2378	75.93	1.07	12	0.04	209.00	14809.00	24100	20240103	-34.15	15350	20240813	3.39	24100	-34.15	20240103	15350	3.39	20240813	24100	-34.15	20240103	15350	3.39	20240813	2.45	N	039840	500	79 억	2078200	N	N	0	N	N
121	20241210	090445	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	15730	80	2	0.51	3244060	209	0.44	15500	15750	15500	20300	10960	15650	15521.82	13.87	0	-12	16803	16226	15823	15246	14843	16025	15045	79	4650	500	10950	10	1	14981755	2357	75.26	1.06	12	0.00	209.00	14809.00	24100	20240103	-34.73	15350	20240813	2.48	24100	-34.73	20240103	15350	2.48	20240813	24100	-34.73	20240103	15350	2.48	20240813	2.45	N	039840	500	79 억	2078200	N	N	0	N	N
122	20241209	160441	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	15650	-820	5	-4.98	750528890	47968	110.30	16400	16400	15420	21400	11530	16470	15646.45	13.97	0	-14089	17310	16890	16520	16100	15730	16705	15915	79	4930	500	11520	10	1	14981755	2345	74.88	1.06	12	0.32	209.00	14809.00	24100	20240103	-35.06	15350	20240813	1.95	24100	-35.06	20240103	15350	1.95	20240813	24100	-35.06	20240103	15350	1.95	20240813	2.46	N	039840	500	79 억	2092302	N	N	28	N	N
123	20241209	150443	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	15510	-960	5	-5.83	626638880	40014	92.01	16400	16400	15420	21400	11530	16470	15660.49	13.97	0	-11928	17310	16890	16520	16100	15730	16705	15915	79	4930	500	11520	10	1	14981755	2324	74.21	1.05	12	0.27	209.00	14809.00	24100	20240103	-35.64	15350	20240813	1.04	24100	-35.64	20240103	15350	1.04	20240813	24100	-35.64	20240103	15350	1.04	20240813	2.46	N	039840	500	79 억	2092302	N	N	28	N	N
124	20241209	140442	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	15470	-1000	5	-6.07	549542980	35035	80.56	16400	16400	15440	21400	11530	16470	15685.54	13.97	0	-11675	17310	16890	16520	16100	15730	16705	15915	79	4930	500	11520	10	1	14981755	2318	74.02	1.04	12	0.23	209.00	14809.00	24100	20240103	-35.81	15350	20240813	0.78	24100	-35.81	20240103	15350	0.78	20240813	24100	-35.81	20240103	15350	0.78	20240813	2.46	N	039840	500	79 억	2092302	N	N	28	N	N
125	20241209	130443	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	15550	-920	5	-5.59	425210040	27014	62.12	16400	16400	15520	21400	11530	16470	15740.36	13.97	0	-8641	17310	16890	16520	16100	15730	16705	15915	79	4930	500	11520	10	1	14981755	2330	74.40	1.05	12	0.18	209.00	14809.00	24100	20240103	-35.48	15350	20240813	1.30	24100	-35.48	20240103	15350	1.30	20240813	24100	-35.48	20240103	15350	1.30	20240813	2.46	N	039840	500	79 억	2092302	N	N	28	N	N
126	20241209	120442	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	15550	-920	5	-5.59	401133840	25468	58.56	16400	16400	15520	21400	11530	16470	15750.50	13.97	0	-8350	17310	16890	16520	16100	15730	16705	15915	79	4930	500	11520	10	1	14981755	2330	74.40	1.05	12	0.17	209.00	14809.00	24100	20240103	-35.48	15350	20240813	1.30	24100	-35.48	20240103	15350	1.30	20240813	24100	-35.48	20240103	15350	1.30	20240813	2.46	N	039840	500	79 억	2092302	N	N	28	N	N
127	20241209	110443	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	15670	-800	5	-4.86	304903630	19291	44.36	16400	16400	15610	21400	11530	16470	15805.49	13.97	0	-6053	17310	16890	16520	16100	15730	16705	15915	79	4930	500	11520	10	1	14981755	2348	74.98	1.06	12	0.13	209.00	14809.00	24100	20240103	-34.98	15350	20240813	2.08	24100	-34.98	20240103	15350	2.08	20240813	24100	-34.98	20240103	15350	2.08	20240813	2.46	N	039840	500	79 억	2092302	N	N	28	N	N
128	20241209	100441	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	15690	-780	5	-4.74	231695260	14633	33.65	16400	16400	15610	21400	11530	16470	15833.75	13.97	0	-4231	17310	16890	16520	16100	15730	16705	15915	79	4930	500	11520	10	1	14981755	2351	75.07	1.06	12	0.10	209.00	14809.00	24100	20240103	-34.90	15350	20240813	2.21	24100	-34.90	20240103	15350	2.21	20240813	24100	-34.90	20240103	15350	2.21	20240813	2.46	N	039840	500	79 억	2092302	N	N	28	N	N
129	20241209	090440	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16020	-450	5	-2.73	20879750	1289	2.96	16400	16400	16000	21400	11530	16470	16198.41	13.97	0	2	17310	16890	16520	16100	15730	16705	15915	79	4930	500	11520	10	1	14981755	2400	76.65	1.08	12	0.01	209.00	14809.00	24100	20240103	-33.53	15350	20240813	4.36	24100	-33.53	20240103	15350	4.36	20240813	24100	-33.53	20240103	15350	4.36	20240813	2.46	N	039840	500	79 억	2092302	N	N	28	N	N
130	20241206	160438	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16470	-280	5	-1.67	713241490	43486	54.96	16590	16940	16150	21750	11730	16750	16401.63	14.04	0	-11565	17190	16970	16710	16490	16230	17080	16600	79	5000	500	11720	10	1	14981755	2467	78.80	1.11	12	0.29	209.00	14809.00	24100	20240103	-31.66	15350	20240813	7.30	24100	-31.66	20240103	15350	7.30	20240813	24100	-31.66	20240103	15350	7.30	20240813	2.46	N	039840	500	79 억	2103859	N	N	28	N	N
131	20241206	150440	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16520	-230	5	-1.37	655129940	39947	50.49	16590	16940	16150	21750	11730	16750	16399.98	14.04	0	-10769	17190	16970	16710	16490	16230	17080	16600	79	5000	500	11720	10	1	14981755	2475	79.04	1.12	12	0.27	209.00	14809.00	24100	20240103	-31.45	15350	20240813	7.62	24100	-31.45	20240103	15350	7.62	20240813	24100	-31.45	20240103	15350	7.62	20240813	2.46	N	039840	500	79 억	2103859	N	N	0	N	N
132	20241206	140438	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16400	-350	5	-2.09	499693430	30463	38.50	16590	16940	16150	21750	11730	16750	16403.29	14.04	0	-12145	17190	16970	16710	16490	16230	17080	16600	79	5000	500	11720	10	1	14981755	2457	78.47	1.11	12	0.20	209.00	14809.00	24100	20240103	-31.95	15350	20240813	6.84	24100	-31.95	20240103	15350	6.84	20240813	24100	-31.95	20240103	15350	6.84	20240813	2.46	N	039840	500	79 억	2103859	N	N	0	N	N
133	20241206	130439	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16390	-360	5	-2.15	423159450	25785	32.59	16590	16940	16150	21750	11730	16750	16411.07	14.04	0	-11361	17190	16970	16710	16490	16230	17080	16600	79	5000	500	11720	10	1	14981755	2456	78.42	1.11	12	0.17	209.00	14809.00	24100	20240103	-31.99	15350	20240813	6.78	24100	-31.99	20240103	15350	6.78	20240813	24100	-31.99	20240103	15350	6.78	20240813	2.46	N	039840	500	79 억	2103859	N	N	0	N	N
134	20241206	120437	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16430	-320	5	-1.91	396070150	24131	30.50	16590	16940	16150	21750	11730	16750	16413.33	14.04	0	-10625	17190	16970	16710	16490	16230	17080	16600	79	5000	500	11720	10	1	14981755	2462	78.61	1.11	12	0.16	209.00	14809.00	24100	20240103	-31.83	15350	20240813	7.04	24100	-31.83	20240103	15350	7.04	20240813	24100	-31.83	20240103	15350	7.04	20240813	2.46	N	039840	500	79 억	2103859	N	N	0	N	N
135	20241206	110439	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16340	-410	5	-2.45	376867900	22961	29.02	16590	16940	16150	21750	11730	16750	16413.39	14.04	0	-10175	17190	16970	16710	16490	16230	17080	16600	79	5000	500	11720	10	1	14981755	2448	78.18	1.10	12	0.15	209.00	14809.00	24100	20240103	-32.20	15350	20240813	6.45	24100	-32.20	20240103	15350	6.45	20240813	24100	-32.20	20240103	15350	6.45	20240813	2.46	N	039840	500	79 억	2103859	N	N	0	N	N
136	20241206	100436	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16350	-400	5	-2.39	193902120	11733	14.83	16590	16940	16310	21750	11730	16750	16526.22	14.04	0	-5018	17190	16970	16710	16490	16230	17080	16600	79	5000	500	11720	10	1	14981755	2450	78.23	1.10	12	0.08	209.00	14809.00	24100	20240103	-32.16	15350	20240813	6.51	24100	-32.16	20240103	15350	6.51	20240813	24100	-32.16	20240103	15350	6.51	20240813	2.46	N	039840	500	79 억	2103859	N	N	0	N	N
137	20241206	090438	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16940	190	2	1.13	831350	50	0.06	16590	16940	16590	21750	11730	16750	16627.00	14.04	0	4	17190	16970	16710	16490	16230	17080	16600	79	5000	500	11720	10	1	14981755	2538	81.05	1.14	12	0.00	209.00	14809.00	24100	20240103	-29.71	15350	20240813	10.36	24100	-29.71	20240103	15350	10.36	20240813	24100	-29.71	20240103	15350	10.36	20240813	2.46	N	039840	500	79 억	2103859	N	N	0	N	N
138	20241205	160431	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16750	320	2	1.95	1327695310	79106	230.60	16450	16930	16450	21350	11510	16430	16783.84	13.97	0	7142	17010	16720	16490	16200	15970	16605	16085	79	4920	500	11500	10	1	14981755	2509	80.14	1.13	12	0.53	209.00	14809.00	24100	20240103	-30.50	15350	20240813	9.12	24100	-30.50	20240103	15350	9.12	20240813	24100	-30.50	20240103	15350	9.12	20240813	2.45	N	039840	500	79 억	2092998	N	N	336	N	N
139	20241205	150434	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16700	270	2	1.64	1174416080	69954	203.92	16450	16930	16450	21350	11510	16430	16788.51	13.97	0	5026	17010	16720	16490	16200	15970	16605	16085	79	4920	500	11500	10	1	14981755	2502	79.90	1.13	12	0.47	209.00	14809.00	24100	20240103	-30.71	15350	20240813	8.79	24100	-30.71	20240103	15350	8.79	20240813	24100	-30.71	20240103	15350	8.79	20240813	2.45	N	039840	500	79 억	2092998	N	N	336	N	N
140	20241205	140432	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16790	360	2	2.19	949124530	56540	164.82	16450	16930	16450	21350	11510	16430	16786.91	13.97	0	6559	17010	16720	16490	16200	15970	16605	16085	79	4920	500	11500	10	1	14981755	2515	80.33	1.13	12	0.38	209.00	14809.00	24100	20240103	-30.33	15350	20240813	9.38	24100	-30.33	20240103	15350	9.38	20240813	24100	-30.33	20240103	15350	9.38	20240813	2.45	N	039840	500	79 억	2092998	N	N	336	N	N
141	20241205	130432	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16910	480	2	2.92	825215950	49189	143.39	16450	16930	16450	21350	11510	16430	16776.58	13.97	0	9337	17010	16720	16490	16200	15970	16605	16085	79	4920	500	11500	10	1	14981755	2533	80.91	1.14	12	0.33	209.00	14809.00	24100	20240103	-29.83	15350	20240813	10.16	24100	-29.83	20240103	15350	10.16	20240813	24100	-29.83	20240103	15350	10.16	20240813	2.45	N	039840	500	79 억	2092998	N	N	336	N	N
142	20241205	120433	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16800	370	2	2.25	703656470	41998	122.43	16450	16930	16450	21350	11510	16430	16754.69	13.97	0	10018	17010	16720	16490	16200	15970	16605	16085	79	4920	500	11500	10	1	14981755	2517	80.38	1.13	12	0.28	209.00	14809.00	24100	20240103	-30.29	15350	20240813	9.45	24100	-30.29	20240103	15350	9.45	20240813	24100	-30.29	20240103	15350	9.45	20240813	2.45	N	039840	500	79 억	2092998	N	N	336	N	N
143	20241205	110431	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16800	370	2	2.25	564262440	33725	98.31	16450	16930	16450	21350	11510	16430	16731.47	13.97	0	8916	17010	16720	16490	16200	15970	16605	16085	79	4920	500	11500	10	1	14981755	2517	80.38	1.13	12	0.23	209.00	14809.00	24100	20240103	-30.29	15350	20240813	9.45	24100	-30.29	20240103	15350	9.45	20240813	24100	-30.29	20240103	15350	9.45	20240813	2.45	N	039840	500	79 억	2092998	N	N	336	N	N
144	20241205	100429	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16820	390	2	2.37	413133700	24754	72.16	16450	16920	16450	21350	11510	16430	16689.79	13.97	0	8177	17010	16720	16490	16200	15970	16605	16085	79	4920	500	11500	10	1	14981755	2520	80.48	1.14	12	0.17	209.00	14809.00	24100	20240103	-30.21	15350	20240813	9.58	24100	-30.21	20240103	15350	9.58	20240813	24100	-30.21	20240103	15350	9.58	20240813	2.45	N	039840	500	79 억	2092998	N	N	336	N	N
145	20241205	090433	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16520	90	2	0.55	8755000	531	1.55	16450	16520	16450	21350	11510	16430	16490.14	13.97	0	150	17010	16720	16490	16200	15970	16605	16085	79	4920	500	11500	10	1	14981755	2475	79.04	1.12	12	0.00	209.00	14809.00	24100	20240103	-31.45	15350	20240813	7.62	24100	-31.45	20240103	15350	7.62	20240813	24100	-31.45	20240103	15350	7.62	20240813	2.45	N	039840	500	79 억	2092998	N	N	336	N	N
146	20241204	160425	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16430	-420	5	-2.49	562911020	34204	188.30	16780	16780	16260	21900	11800	16850	16457.47	14.01	0	-5762	17090	16970	16740	16620	16390	17030	16680	79	5050	500	11790	10	1	14981755	2462	78.61	1.11	12	0.23	209.00	14809.00	24100	20240103	-31.83	15350	20240813	7.04	24100	-31.83	20240103	15350	7.04	20240813	24100	-31.83	20240103	15350	7.04	20240813	2.44	N	039840	500	79 억	2098760	N	N	336	N	N
147	20241204	150426	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16470	-380	5	-2.26	510341680	31007	170.70	16780	16780	16260	21900	11800	16850	16458.92	14.01	0	-4568	17090	16970	16740	16620	16390	17030	16680	79	5050	500	11790	10	1	14981755	2467	78.80	1.11	12	0.21	209.00	14809.00	24100	20240103	-31.66	15350	20240813	7.30	24100	-31.66	20240103	15350	7.30	20240813	24100	-31.66	20240103	15350	7.30	20240813	2.44	N	039840	500	79 억	2098760	N	N	4	N	N
148	20241204	140425	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16470	-380	5	-2.26	433242400	26312	144.85	16780	16780	16260	21900	11800	16850	16465.58	14.01	0	-5182	17090	16970	16740	16620	16390	17030	16680	79	5050	500	11790	10	1	14981755	2467	78.80	1.11	12	0.18	209.00	14809.00	24100	20240103	-31.66	15350	20240813	7.30	24100	-31.66	20240103	15350	7.30	20240813	24100	-31.66	20240103	15350	7.30	20240813	2.44	N	039840	500	79 억	2098760	N	N	4	N	N
149	20241204	130422	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16540	-310	5	-1.84	395753300	24039	132.34	16780	16780	16260	21900	11800	16850	16462.97	14.01	0	-5144	17090	16970	16740	16620	16390	17030	16680	79	5050	500	11790	10	1	14981755	2478	79.14	1.12	12	0.16	209.00	14809.00	24100	20240103	-31.37	15350	20240813	7.75	24100	-31.37	20240103	15350	7.75	20240813	24100	-31.37	20240103	15350	7.75	20240813	2.44	N	039840	500	79 억	2098760	N	N	4	N	N
150	20241204	120420	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16500	-350	5	-2.08	349200420	21224	116.84	16780	16780	16260	21900	11800	16850	16453.09	14.01	0	-4872	17090	16970	16740	16620	16390	17030	16680	79	5050	500	11790	10	1	14981755	2472	78.95	1.11	12	0.14	209.00	14809.00	24100	20240103	-31.54	15350	20240813	7.49	24100	-31.54	20240103	15350	7.49	20240813	24100	-31.54	20240103	15350	7.49	20240813	2.44	N	039840	500	79 억	2098760	N	N	4	N	N
151	20241204	110418	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16300	-550	5	-3.26	276786420	16804	92.51	16780	16780	16290	21900	11800	16850	16471.46	14.01	0	-4255	17090	16970	16740	16620	16390	17030	16680	79	5050	500	11790	10	1	14981755	2442	77.99	1.10	12	0.11	209.00	14809.00	24100	20240103	-32.37	15350	20240813	6.19	24100	-32.37	20240103	15350	6.19	20240813	24100	-32.37	20240103	15350	6.19	20240813	2.44	N	039840	500	79 억	2098760	N	N	4	N	N
152	20241204	100417	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16420	-430	5	-2.55	223005030	13514	74.40	16780	16780	16300	21900	11800	16850	16501.78	14.01	0	-2908	17090	16970	16740	16620	16390	17030	16680	79	5050	500	11790	10	1	14981755	2460	78.56	1.11	12	0.09	209.00	14809.00	24100	20240103	-31.87	15350	20240813	6.97	24100	-31.87	20240103	15350	6.97	20240813	24100	-31.87	20240103	15350	6.97	20240813	2.44	N	039840	500	79 억	2098760	N	N	4	N	N
153	20241204	090423	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16600	-250	5	-1.48	12246160	735	4.05	16780	16780	16520	21900	11800	16850	16661.44	14.01	0	-19	17090	16970	16740	16620	16390	17030	16680	79	5050	500	11790	10	1	14981755	2487	79.43	1.12	12	0.00	209.00	14809.00	24100	20240103	-31.12	15350	20240813	8.14	24100	-31.12	20240103	15350	8.14	20240813	24100	-31.12	20240103	15350	8.14	20240813	2.44	N	039840	500	79 억	2098760	N	N	4	N	N
154	20241203	160446	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16850	160	2	0.96	304568160	18157	42.06	16550	16860	16510	21650	11690	16690	16772.81	14.00	0	-217	17236	16962	16776	16502	16316	16870	16410	79	4960	500	11680	10	1	14981755	2524	80.62	1.14	12	0.12	209.00	14809.00	24100	20240103	-30.08	15350	20240813	9.77	24100	-30.08	20240103	15350	9.77	20240813	24100	-30.08	20240103	15350	9.77	20240813	2.47	N	039840	500	79 억	2097814	N	N	4	N	N
155	20241203	150455	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16810	120	2	0.72	260515070	15539	36.00	16550	16860	16510	21650	11690	16690	16765.24	14.00	0	135	17236	16962	16776	16502	16316	16870	16410	79	4960	500	11680	10	1	14981755	2518	80.43	1.14	12	0.10	209.00	14809.00	24100	20240103	-30.25	15350	20240813	9.51	24100	-30.25	20240103	15350	9.51	20240813	24100	-30.25	20240103	15350	9.51	20240813	2.47	N	039840	500	79 억	2097814	N	N	23	N	N
156	20241203	140447	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16820	130	2	0.78	213156410	12719	29.46	16550	16860	16510	21650	11690	16690	16758.90	14.00	0	995	17236	16962	16776	16502	16316	16870	16410	79	4960	500	11680	10	1	14981755	2520	80.48	1.14	12	0.08	209.00	14809.00	24100	20240103	-30.21	15350	20240813	9.58	24100	-30.21	20240103	15350	9.58	20240813	24100	-30.21	20240103	15350	9.58	20240813	2.47	N	039840	500	79 억	2097814	N	N	23	N	N
157	20241203	130444	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16860	170	2	1.02	179821490	10736	24.87	16550	16860	16510	21650	11690	16690	16749.39	14.00	0	712	17236	16962	16776	16502	16316	16870	16410	79	4960	500	11680	10	1	14981755	2526	80.67	1.14	12	0.07	209.00	14809.00	24100	20240103	-30.04	15350	20240813	9.84	24100	-30.04	20240103	15350	9.84	20240813	24100	-30.04	20240103	15350	9.84	20240813	2.47	N	039840	500	79 억	2097814	N	N	23	N	N
158	20241203	120501	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16820	130	2	0.78	156381830	9343	21.64	16550	16860	16510	21650	11690	16690	16737.86	14.00	0	387	17236	16962	16776	16502	16316	16870	16410	79	4960	500	11680	10	1	14981755	2520	80.48	1.14	12	0.06	209.00	14809.00	24100	20240103	-30.21	15350	20240813	9.58	24100	-30.21	20240103	15350	9.58	20240813	24100	-30.21	20240103	15350	9.58	20240813	2.47	N	039840	500	79 억	2097814	N	N	23	N	N
159	20241203	110445	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16720	30	2	0.18	133750790	7992	18.51	16550	16860	16510	21650	11690	16690	16735.58	14.00	0	341	17236	16962	16776	16502	16316	16870	16410	79	4960	500	11680	10	1	14981755	2505	80.00	1.13	12	0.05	209.00	14809.00	24100	20240103	-30.62	15350	20240813	8.93	24100	-30.62	20240103	15350	8.93	20240813	24100	-30.62	20240103	15350	8.93	20240813	2.47	N	039840	500	79 억	2097814	N	N	23	N	N
160	20241203	100436	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16780	90	2	0.54	87232060	5216	12.08	16550	16860	16510	21650	11690	16690	16723.94	14.00	0	-359	17236	16962	16776	16502	16316	16870	16410	79	4960	500	11680	10	1	14981755	2514	80.29	1.13	12	0.03	209.00	14809.00	24100	20240103	-30.37	15350	20240813	9.32	24100	-30.37	20240103	15350	9.32	20240813	24100	-30.37	20240103	15350	9.32	20240813	2.47	N	039840	500	79 억	2097814	N	N	23	N	N
161	20241203	090436	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16510	-180	5	-1.08	5703300	344	0.80	16550	16690	16510	21650	11690	16690	16579.36	14.00	0	24	17236	16962	16776	16502	16316	16870	16410	79	4960	500	11680	10	1	14981755	2473	79.00	1.11	12	0.00	209.00	14809.00	24100	20240103	-31.49	15350	20240813	7.56	24100	-31.49	20240103	15350	7.56	20240813	24100	-31.49	20240103	15350	7.56	20240813	2.47	N	039840	500	79 억	2097814	N	N	23	N	N
162	20241202	160423	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16690	-310	5	-1.82	722194050	43166	161.11	16920	17050	16590	22100	11900	17000	16730.62	14.03	0	-3860	17500	17250	16930	16680	16360	17090	16520	79	5100	500	11900	10	1	14981755	2500	79.86	1.13	12	0.29	209.00	14809.00	24100	20240103	-30.75	15350	20240813	8.73	24100	-30.75	20240103	15350	8.73	20240813	24100	-30.75	20240103	15350	8.73	20240813	2.51	N	039840	500	79 억	2101676	N	N	23	N	N
163	20241202	150452	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16720	-280	5	-1.65	545643380	32562	121.53	16920	17050	16630	22100	11900	17000	16757.06	14.03	0	-1942	17500	17250	16930	16680	16360	17090	16520	79	5100	500	11900	10	1	14981755	2505	80.00	1.13	12	0.22	209.00	14809.00	24100	20240103	-30.62	15350	20240813	8.93	24100	-30.62	20240103	15350	8.93	20240813	24100	-30.62	20240103	15350	8.93	20240813	2.51	N	039840	500	79 억	2101676	N	N	0	N	N
164	20241202	140433	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16880	-120	5	-0.71	386717210	23042	86.00	16920	17050	16630	22100	11900	17000	16783.14	14.03	0	-2439	17500	17250	16930	16680	16360	17090	16520	79	5100	500	11900	10	1	14981755	2529	80.77	1.14	12	0.15	209.00	14809.00	24100	20240103	-29.96	15350	20240813	9.97	24100	-29.96	20240103	15350	9.97	20240813	24100	-29.96	20240103	15350	9.97	20240813	2.51	N	039840	500	79 억	2101676	N	N	0	N	N
165	20241202	130435	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16850	-150	5	-0.88	332220090	19809	73.93	16920	17050	16630	22100	11900	17000	16771.17	14.03	0	-2958	17500	17250	16930	16680	16360	17090	16520	79	5100	500	11900	10	1	14981755	2524	80.62	1.14	12	0.13	209.00	14809.00	24100	20240103	-30.08	15350	20240813	9.77	24100	-30.08	20240103	15350	9.77	20240813	24100	-30.08	20240103	15350	9.77	20240813	2.51	N	039840	500	79 억	2101676	N	N	0	N	N
166	20241202	120450	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16900	-100	5	-0.59	291952800	17423	65.03	16920	17050	16630	22100	11900	17000	16756.75	14.03	0	-1772	17500	17250	16930	16680	16360	17090	16520	79	5100	500	11900	10	1	14981755	2532	80.86	1.14	12	0.12	209.00	14809.00	24100	20240103	-29.88	15350	20240813	10.10	24100	-29.88	20240103	15350	10.10	20240813	24100	-29.88	20240103	15350	10.10	20240813	2.51	N	039840	500	79 억	2101676	N	N	0	N	N
167	20241202	110425	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16830	-170	5	-1.00	251478010	15017	56.05	16920	17050	16630	22100	11900	17000	16746.22	14.03	0	-2056	17500	17250	16930	16680	16360	17090	16520	79	5100	500	11900	10	1	14981755	2521	80.53	1.14	12	0.10	209.00	14809.00	24100	20240103	-30.17	15350	20240813	9.64	24100	-30.17	20240103	15350	9.64	20240813	24100	-30.17	20240103	15350	9.64	20240813	2.51	N	039840	500	79 억	2101676	N	N	0	N	N
168	20241202	100423	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16780	-220	5	-1.29	122082910	7278	27.16	16920	17050	16630	22100	11900	17000	16774.24	14.03	0	-3547	17500	17250	16930	16680	16360	17090	16520	79	5100	500	11900	10	1	14981755	2514	80.29	1.13	12	0.05	209.00	14809.00	24100	20240103	-30.37	15350	20240813	9.32	24100	-30.37	20240103	15350	9.32	20240813	24100	-30.37	20240103	15350	9.32	20240813	2.51	N	039840	500	79 억	2101676	N	N	0	N	N
169	20241202	090423	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	17000	0	3	0.00	6875940	406	1.52	16920	17050	16920	22100	11900	17000	16935.81	14.03	0	40	17500	17250	16930	16680	16360	17090	16520	79	5100	500	11900	10	1	14981755	2547	81.34	1.15	12	0.00	209.00	14809.00	24100	20240103	-29.46	15350	20240813	10.75	24100	-29.46	20240103	15350	10.75	20240813	24100	-29.46	20240103	15350	10.75	20240813	2.51	N	039840	500	79 억	2101676	N	N	0	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History