KissMeData/100120/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	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	160812	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	21200	300	2	1.44	71038700	3380	150.96	21200	21300	20850	27150	14650	20900	21017.31	34.07	-10725	564	21400	21150	20950	20700	20500	21050	20600	50	6250	500	15880	50	1	10001865	2120	14.41	0.88	12	0.03	1471.00	24138.00	30900	20240329	-31.39	19680	20241210	7.72	30900	-31.39	20240329	19680	7.72	20241210	30900	-31.39	20240329	19680	7.72	20241210	0.42	N	100120	500	50 억	3408123	N	N	0	N	N
3	20241231	150804	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	21200	300	2	1.44	71038700	3380	150.96	21200	21300	20850	27150	14650	20900	21017.31	34.07	-10725	564	21400	21150	20950	20700	20500	21050	20600	50	6250	500	15880	50	1	10001865	2120	14.41	0.88	12	0.03	1471.00	24138.00	30900	20240329	-31.39	19680	20241210	7.72	30900	-31.39	20240329	19680	7.72	20241210	30900	-31.39	20240329	19680	7.72	20241210	0.42	N	100120	500	50 억	3408123	N	N	0	N	N
4	20241231	140810	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	21200	300	2	1.44	71038700	3380	150.96	21200	21300	20850	27150	14650	20900	21017.31	34.07	-10725	564	21400	21150	20950	20700	20500	21050	20600	50	6250	500	15880	50	1	10001865	2120	14.41	0.88	12	0.03	1471.00	24138.00	30900	20240329	-31.39	19680	20241210	7.72	30900	-31.39	20240329	19680	7.72	20241210	30900	-31.39	20240329	19680	7.72	20241210	0.42	N	100120	500	50 억	3408123	N	N	0	N	N
5	20241231	130812	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	21200	300	2	1.44	71038700	3380	150.96	21200	21300	20850	27150	14650	20900	21017.31	34.07	-10725	564	21400	21150	20950	20700	20500	21050	20600	50	6250	500	15880	50	1	10001865	2120	14.41	0.88	12	0.03	1471.00	24138.00	30900	20240329	-31.39	19680	20241210	7.72	30900	-31.39	20240329	19680	7.72	20241210	30900	-31.39	20240329	19680	7.72	20241210	0.42	N	100120	500	50 억	3408123	N	N	0	N	N
6	20241231	120811	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	21200	300	2	1.44	71038700	3380	150.96	21200	21300	20850	27150	14650	20900	21017.31	34.07	-10725	564	21400	21150	20950	20700	20500	21050	20600	50	6250	500	15880	50	1	10001865	2120	14.41	0.88	12	0.03	1471.00	24138.00	30900	20240329	-31.39	19680	20241210	7.72	30900	-31.39	20240329	19680	7.72	20241210	30900	-31.39	20240329	19680	7.72	20241210	0.42	N	100120	500	50 억	3408123	N	N	0	N	N
7	20241231	110810	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	21200	300	2	1.44	71038700	3380	150.96	21200	21300	20850	27150	14650	20900	21017.31	34.07	-10725	564	21400	21150	20950	20700	20500	21050	20600	50	6250	500	15880	50	1	10001865	2120	14.41	0.88	12	0.03	1471.00	24138.00	30900	20240329	-31.39	19680	20241210	7.72	30900	-31.39	20240329	19680	7.72	20241210	30900	-31.39	20240329	19680	7.72	20241210	0.42	N	100120	500	50 억	3408123	N	N	0	N	N
8	20241231	100805	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	21200	300	2	1.44	71038700	3380	150.96	21200	21300	20850	27150	14650	20900	21017.31	34.07	-10725	564	21400	21150	20950	20700	20500	21050	20600	50	6250	500	15880	50	1	10001865	2120	14.41	0.88	12	0.03	1471.00	24138.00	30900	20240329	-31.39	19680	20241210	7.72	30900	-31.39	20240329	19680	7.72	20241210	30900	-31.39	20240329	19680	7.72	20241210	0.42	N	100120	500	50 억	3408123	N	N	0	N	N
9	20241231	090813	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	21200	300	2	1.44	71038700	3380	150.96	21200	21300	20850	27150	14650	20900	21017.31	34.07	-10725	564	21400	21150	20950	20700	20500	21050	20600	50	6250	500	15880	50	1	10001865	2120	14.41	0.88	12	0.03	1471.00	24138.00	30900	20240329	-31.39	19680	20241210	7.72	30900	-31.39	20240329	19680	7.72	20241210	30900	-31.39	20240329	19680	7.72	20241210	0.42	N	100120	500	50 억	3408123	N	N	0	N	N
10	20241230	160808	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	21200	300	2	1.44	71017500	3379	150.92	21200	21300	20850	27150	14650	20900	21017.31	34.18	0	564	21400	21150	20950	20700	20500	21050	20600	50	6250	500	15880	50	1	10001865	2120	14.41	0.88	12	0.03	1471.00	24138.00	30900	20240329	-31.39	19680	20241210	7.72	30900	-31.39	20240329	19680	7.72	20241210	30900	-31.39	20240329	19680	7.72	20241210	0.42	N	100120	500	50 억	3418848	N	N	0	N	N
11	20241230	150810	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	21300	400	2	1.91	64501700	3072	137.20	21200	21300	20850	27150	14650	20900	20996.65	34.18	0	687	21400	21150	20950	20700	20500	21050	20600	50	6250	500	15880	50	1	10001865	2130	14.48	0.88	12	0.03	1471.00	24138.00	30900	20240329	-31.07	19680	20241210	8.23	30900	-31.07	20240329	19680	8.23	20241210	30900	-31.07	20240329	19680	8.23	20241210	0.42	N	100120	500	50 억	3418848	N	N	0	N	N
12	20241230	140810	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	21000	100	2	0.48	49178200	2348	104.87	21200	21200	20850	27150	14650	20900	20944.72	34.18	0	544	21400	21150	20950	20700	20500	21050	20600	50	6250	500	15880	50	1	10001865	2100	14.28	0.87	12	0.02	1471.00	24138.00	30900	20240329	-32.04	19680	20241210	6.71	30900	-32.04	20240329	19680	6.71	20241210	30900	-32.04	20240329	19680	6.71	20241210	0.42	N	100120	500	50 억	3418848	N	N	0	N	N
13	20241230	130810	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	20900	0	3	0.00	45308600	2163	96.61	21200	21200	20850	27150	14650	20900	20947.11	34.18	0	552	21400	21150	20950	20700	20500	21050	20600	50	6250	500	15880	50	1	10001865	2090	14.21	0.87	12	0.02	1471.00	24138.00	30900	20240329	-32.36	19680	20241210	6.20	30900	-32.36	20240329	19680	6.20	20241210	30900	-32.36	20240329	19680	6.20	20241210	0.42	N	100120	500	50 억	3418848	N	N	0	N	N
14	20241230	120807	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	20950	50	2	0.24	26236950	1250	55.83	21200	21200	20850	27150	14650	20900	20989.56	34.18	0	-306	21400	21150	20950	20700	20500	21050	20600	50	6250	500	15880	50	1	10001865	2095	14.24	0.87	12	0.01	1471.00	24138.00	30900	20240329	-32.20	19680	20241210	6.45	30900	-32.20	20240329	19680	6.45	20241210	30900	-32.20	20240329	19680	6.45	20241210	0.42	N	100120	500	50 억	3418848	N	N	0	N	N
15	20241230	110809	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	21050	150	2	0.72	21774450	1038	46.36	21200	21200	20850	27150	14650	20900	20977.31	34.18	0	-316	21400	21150	20950	20700	20500	21050	20600	50	6250	500	15880	50	1	10001865	2105	14.31	0.87	12	0.01	1471.00	24138.00	30900	20240329	-31.88	19680	20241210	6.96	30900	-31.88	20240329	19680	6.96	20241210	30900	-31.88	20240329	19680	6.96	20241210	0.42	N	100120	500	50 억	3418848	N	N	0	N	N
16	20241230	100809	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	21000	100	2	0.48	3507800	167	7.46	21200	21200	20850	27150	14650	20900	21004.79	34.18	0	-50	21400	21150	20950	20700	20500	21050	20600	50	6250	500	15880	50	1	10001865	2100	14.28	0.87	12	0.00	1471.00	24138.00	30900	20240329	-32.04	19680	20241210	6.71	30900	-32.04	20240329	19680	6.71	20241210	30900	-32.04	20240329	19680	6.71	20241210	0.42	N	100120	500	50 억	3418848	N	N	0	N	N
17	20241230	090810	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	20850	-50	5	-0.24	84450	4	0.18	21200	21200	20850	27150	14650	20900	21112.50	34.18	0	0	21400	21150	20950	20700	20500	21050	20600	50	6250	500	15880	50	1	10001865	2085	14.17	0.86	12	0.00	1471.00	24138.00	30900	20240329	-32.52	19680	20241210	5.95	30900	-32.52	20240329	19680	5.95	20241210	30900	-32.52	20240329	19680	5.95	20241210	0.42	N	100120	500	50 억	3418848	N	N	0	N	N
18	20241227	160806	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20900	-150	5	-0.71	46796600	2239	30.48	21050	21200	20750	27350	14750	21050	20900.67	34.19	0	-718	21650	21350	21200	20900	20750	21275	20825	50	6300	500	15990	50	1	10001865	2090	14.21	0.87	12	0.02	1471.00	24138.00	30900	20240329	-32.36	19680	20241210	6.20	30900	-32.36	20240329	19680	6.20	20241210	30900	-32.36	20240329	19680	6.20	20241210	0.43	N	100120	500	50 억	3419566	N	N	5	N	N
19	20241227	150805	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20900	-150	5	-0.71	45459000	2175	29.60	21050	21200	20750	27350	14750	21050	20900.69	34.19	0	-694	21650	21350	21200	20900	20750	21275	20825	50	6300	500	15990	50	1	10001865	2090	14.21	0.87	12	0.02	1471.00	24138.00	30900	20240329	-32.36	19680	20241210	6.20	30900	-32.36	20240329	19680	6.20	20241210	30900	-32.36	20240329	19680	6.20	20241210	0.43	N	100120	500	50 억	3419566	N	N	5	N	N
20	20241227	140807	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20850	-200	5	-0.95	45229100	2164	29.45	21050	21200	20750	27350	14750	21050	20900.69	34.19	0	-694	21650	21350	21200	20900	20750	21275	20825	50	6300	500	15990	50	1	10001865	2085	14.17	0.86	12	0.02	1471.00	24138.00	30900	20240329	-32.52	19680	20241210	5.95	30900	-32.52	20240329	19680	5.95	20241210	30900	-32.52	20240329	19680	5.95	20241210	0.43	N	100120	500	50 억	3419566	N	N	5	N	N
21	20241227	130807	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20800	-250	5	-1.19	43085450	2061	28.05	21050	21200	20750	27350	14750	21050	20905.12	34.19	0	-689	21650	21350	21200	20900	20750	21275	20825	50	6300	500	15990	50	1	10001865	2080	14.14	0.86	12	0.02	1471.00	24138.00	30900	20240329	-32.69	19680	20241210	5.69	30900	-32.69	20240329	19680	5.69	20241210	30900	-32.69	20240329	19680	5.69	20241210	0.43	N	100120	500	50 억	3419566	N	N	5	N	N
22	20241227	120807	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20750	-300	5	-1.43	40283450	1926	26.21	21050	21200	20750	27350	14750	21050	20915.60	34.19	0	-688	21650	21350	21200	20900	20750	21275	20825	50	6300	500	15990	50	1	10001865	2075	14.11	0.86	12	0.02	1471.00	24138.00	30900	20240329	-32.85	19680	20241210	5.44	30900	-32.85	20240329	19680	5.44	20241210	30900	-32.85	20240329	19680	5.44	20241210	0.43	N	100120	500	50 억	3419566	N	N	5	N	N
23	20241227	110805	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20850	-200	5	-0.95	19700850	938	12.77	21050	21200	20850	27350	14750	21050	21003.04	34.19	0	-220	21650	21350	21200	20900	20750	21275	20825	50	6300	500	15990	50	1	10001865	2085	14.17	0.86	12	0.01	1471.00	24138.00	30900	20240329	-32.52	19680	20241210	5.95	30900	-32.52	20240329	19680	5.95	20241210	30900	-32.52	20240329	19680	5.95	20241210	0.43	N	100120	500	50 억	3419566	N	N	5	N	N
24	20241227	100804	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21050	0	3	0.00	7396350	352	4.79	21050	21200	21000	27350	14750	21050	21012.36	34.19	0	37	21650	21350	21200	20900	20750	21275	20825	50	6300	500	15990	50	1	10001865	2105	14.31	0.87	12	0.00	1471.00	24138.00	30900	20240329	-31.88	19680	20241210	6.96	30900	-31.88	20240329	19680	6.96	20241210	30900	-31.88	20240329	19680	6.96	20241210	0.43	N	100120	500	50 억	3419566	N	N	5	N	N
25	20241227	090808	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21050	0	3	0.00	21050	1	0.01	21050	21050	21050	27350	14750	21050	21050.00	34.19	0	0	21650	21350	21200	20900	20750	21275	20825	50	6300	500	15990	50	1	10001865	2105	14.31	0.87	12	0.00	1471.00	24138.00	30900	20240329	-31.88	19680	20241210	6.96	30900	-31.88	20240329	19680	6.96	20241210	30900	-31.88	20240329	19680	6.96	20241210	0.43	N	100120	500	50 억	3419566	N	N	5	N	N
26	20241226	160801	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21050	-300	5	-1.41	154503000	7286	169.56	21500	21500	21050	27750	14950	21350	21205.48	34.21	0	-1984	21883	21616	21333	21066	20783	21750	21200	50	6400	500	16220	50	1	10001865	2105	14.31	0.87	12	0.07	1471.00	24138.00	30900	20240329	-31.88	19680	20241210	6.96	30900	-31.88	20240329	19680	6.96	20241210	30900	-31.88	20240329	19680	6.96	20241210	0.45	N	100120	500	50 억	3421150	N	N	5	N	N
27	20241226	150758	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21050	-300	5	-1.41	127200850	5989	139.38	21500	21500	21050	27750	14950	21350	21239.08	34.21	0	-1232	21883	21616	21333	21066	20783	21750	21200	50	6400	500	16220	50	1	10001865	2105	14.31	0.87	12	0.06	1471.00	24138.00	30900	20240329	-31.88	19680	20241210	6.96	30900	-31.88	20240329	19680	6.96	20241210	30900	-31.88	20240329	19680	6.96	20241210	0.45	N	100120	500	50 억	3421150	N	N	4	N	N
28	20241226	140758	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21150	-200	5	-0.94	103910900	4887	113.73	21500	21500	21150	27750	14950	21350	21262.72	34.21	0	-1046	21883	21616	21333	21066	20783	21750	21200	50	6400	500	16220	50	1	10001865	2115	14.38	0.88	12	0.05	1471.00	24138.00	30900	20240329	-31.55	19680	20241210	7.47	30900	-31.55	20240329	19680	7.47	20241210	30900	-31.55	20240329	19680	7.47	20241210	0.45	N	100120	500	50 억	3421150	N	N	4	N	N
29	20241226	130800	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21150	-200	5	-0.94	100415650	4722	109.89	21500	21500	21150	27750	14950	21350	21265.49	34.21	0	-954	21883	21616	21333	21066	20783	21750	21200	50	6400	500	16220	50	1	10001865	2115	14.38	0.88	12	0.05	1471.00	24138.00	30900	20240329	-31.55	19680	20241210	7.47	30900	-31.55	20240329	19680	7.47	20241210	30900	-31.55	20240329	19680	7.47	20241210	0.45	N	100120	500	50 억	3421150	N	N	4	N	N
30	20241226	120756	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21150	-200	5	-0.94	98740200	4643	108.05	21500	21500	21150	27750	14950	21350	21266.47	34.21	0	-899	21883	21616	21333	21066	20783	21750	21200	50	6400	500	16220	50	1	10001865	2115	14.38	0.88	12	0.05	1471.00	24138.00	30900	20240329	-31.55	19680	20241210	7.47	30900	-31.55	20240329	19680	7.47	20241210	30900	-31.55	20240329	19680	7.47	20241210	0.45	N	100120	500	50 억	3421150	N	N	4	N	N
31	20241226	110757	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21200	-150	5	-0.70	65938900	3095	72.03	21500	21500	21200	27750	14950	21350	21304.98	34.21	0	-913	21883	21616	21333	21066	20783	21750	21200	50	6400	500	16220	50	1	10001865	2120	14.41	0.88	12	0.03	1471.00	24138.00	30900	20240329	-31.39	19680	20241210	7.72	30900	-31.39	20240329	19680	7.72	20241210	30900	-31.39	20240329	19680	7.72	20241210	0.45	N	100120	500	50 억	3421150	N	N	4	N	N
32	20241226	100759	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21350	0	3	0.00	31412950	1474	34.30	21500	21500	21200	27750	14950	21350	21311.36	34.21	0	-74	21883	21616	21333	21066	20783	21750	21200	50	6400	500	16220	50	1	10001865	2135	14.51	0.88	12	0.01	1471.00	24138.00	30900	20240329	-30.91	19680	20241210	8.49	30900	-30.91	20240329	19680	8.49	20241210	30900	-30.91	20240329	19680	8.49	20241210	0.45	N	100120	500	50 억	3421150	N	N	4	N	N
33	20241226	090759	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21500	150	2	0.70	2407800	112	2.61	21500	21500	21450	27750	14950	21350	21498.21	34.21	0	-66	21883	21616	21333	21066	20783	21750	21200	50	6400	500	16220	50	1	10001865	2150	14.62	0.89	12	0.00	1471.00	24138.00	30900	20240329	-30.42	19680	20241210	9.25	30900	-30.42	20240329	19680	9.25	20241210	30900	-30.42	20240329	19680	9.25	20241210	0.45	N	100120	500	50 억	3421150	N	N	4	N	N
34	20241224	160759	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21350	-150	5	-0.70	91455550	4297	67.01	21300	21600	21050	27950	15050	21500	21283.30	34.20	0	352	21833	21666	21333	21166	20833	21750	21250	50	6450	500	16340	50	1	10001865	2135	14.51	0.88	12	0.04	1471.00	24138.00	30900	20240329	-30.91	19680	20241210	8.49	30900	-30.91	20240329	19680	8.49	20241210	30900	-30.91	20240329	19680	8.49	20241210	0.46	N	100120	500	50 억	3420810	N	N	4	N	N
35	20241224	150758	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21350	-150	5	-0.70	88793100	4172	65.07	21300	21600	21050	27950	15050	21500	21282.84	34.20	0	434	21833	21666	21333	21166	20833	21750	21250	50	6450	500	16340	50	1	10001865	2135	14.51	0.88	12	0.04	1471.00	24138.00	30900	20240329	-30.91	19680	20241210	8.49	30900	-30.91	20240329	19680	8.49	20241210	30900	-30.91	20240329	19680	8.49	20241210	0.46	N	100120	500	50 억	3420810	N	N	0	N	N
36	20241224	140756	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21350	-150	5	-0.70	73259500	3443	53.70	21300	21600	21050	27950	15050	21500	21277.49	34.20	0	707	21833	21666	21333	21166	20833	21750	21250	50	6450	500	16340	50	1	10001865	2135	14.51	0.88	12	0.03	1471.00	24138.00	30900	20240329	-30.91	19680	20241210	8.49	30900	-30.91	20240329	19680	8.49	20241210	30900	-30.91	20240329	19680	8.49	20241210	0.46	N	100120	500	50 억	3420810	N	N	0	N	N
37	20241224	130758	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21350	-150	5	-0.70	72213950	3394	52.93	21300	21600	21050	27950	15050	21500	21276.62	34.20	0	707	21833	21666	21333	21166	20833	21750	21250	50	6450	500	16340	50	1	10001865	2135	14.51	0.88	12	0.03	1471.00	24138.00	30900	20240329	-30.91	19680	20241210	8.49	30900	-30.91	20240329	19680	8.49	20241210	30900	-30.91	20240329	19680	8.49	20241210	0.46	N	100120	500	50 억	3420810	N	N	0	N	N
38	20241224	120757	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21200	-300	5	-1.40	55547650	2607	40.66	21300	21600	21050	27950	15050	21500	21306.74	34.20	0	516	21833	21666	21333	21166	20833	21750	21250	50	6450	500	16340	50	1	10001865	2120	14.41	0.88	12	0.03	1471.00	24138.00	30900	20240329	-31.39	19680	20241210	7.72	30900	-31.39	20240329	19680	7.72	20241210	30900	-31.39	20240329	19680	7.72	20241210	0.46	N	100120	500	50 억	3420810	N	N	0	N	N
39	20241224	110759	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21400	-100	5	-0.47	22799700	1063	16.58	21300	21600	21300	27950	15050	21500	21448.20	34.20	0	-201	21833	21666	21333	21166	20833	21750	21250	50	6450	500	16340	50	1	10001865	2140	14.55	0.89	12	0.01	1471.00	24138.00	30900	20240329	-30.74	19680	20241210	8.74	30900	-30.74	20240329	19680	8.74	20241210	30900	-30.74	20240329	19680	8.74	20241210	0.46	N	100120	500	50 억	3420810	N	N	0	N	N
40	20241224	100758	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21450	-50	5	-0.23	16338950	761	11.87	21300	21600	21300	27950	15050	21500	21470.17	34.20	0	20	21833	21666	21333	21166	20833	21750	21250	50	6450	500	16340	50	1	10001865	2145	14.58	0.89	12	0.01	1471.00	24138.00	30900	20240329	-30.58	19680	20241210	8.99	30900	-30.58	20240329	19680	8.99	20241210	30900	-30.58	20240329	19680	8.99	20241210	0.46	N	100120	500	50 억	3420810	N	N	0	N	N
41	20241224	090801	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21500	0	3	0.00	2861200	134	2.09	21300	21500	21300	27950	15050	21500	21346.51	34.20	0	13	21833	21666	21333	21166	20833	21750	21250	50	6450	500	16340	50	1	10001865	2150	14.62	0.89	12	0.00	1471.00	24138.00	30900	20240329	-30.42	19680	20241210	9.25	30900	-30.42	20240329	19680	9.25	20241210	30900	-30.42	20240329	19680	9.25	20241210	0.46	N	100120	500	50 억	3420810	N	N	0	N	N
42	20241223	160752	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21500	200	2	0.94	136185200	6387	37.13	21000	21500	21000	27650	14950	21300	21322.25	34.18	0	1601	21833	21566	21383	21116	20933	21475	21025	50	6350	500	16180	50	1	10001865	2150	14.62	0.89	12	0.06	1471.00	24138.00	30900	20240329	-30.42	19680	20241210	9.25	30900	-30.42	20240329	19680	9.25	20241210	30900	-30.42	20240329	19680	9.25	20241210	0.46	N	100120	500	50 억	3419033	N	N	0	N	N
43	20241223	150756	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21300	0	3	0.00	122874900	5766	33.52	21000	21500	21000	27650	14950	21300	21310.25	34.18	0	1254	21833	21566	21383	21116	20933	21475	21025	50	6350	500	16180	50	1	10001865	2130	14.48	0.88	12	0.06	1471.00	24138.00	30900	20240329	-31.07	19680	20241210	8.23	30900	-31.07	20240329	19680	8.23	20241210	30900	-31.07	20240329	19680	8.23	20241210	0.46	N	100120	500	50 억	3419033	N	N	0	N	N
44	20241223	140751	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21400	100	2	0.47	92519700	4342	25.24	21000	21500	21000	27650	14950	21300	21308.08	34.18	0	1057	21833	21566	21383	21116	20933	21475	21025	50	6350	500	16180	50	1	10001865	2140	14.55	0.89	12	0.04	1471.00	24138.00	30900	20240329	-30.74	19680	20241210	8.74	30900	-30.74	20240329	19680	8.74	20241210	30900	-30.74	20240329	19680	8.74	20241210	0.46	N	100120	500	50 억	3419033	N	N	0	N	N
45	20241223	130751	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21450	150	2	0.70	87656500	4114	23.91	21000	21500	21000	27650	14950	21300	21306.88	34.18	0	1049	21833	21566	21383	21116	20933	21475	21025	50	6350	500	16180	50	1	10001865	2145	14.58	0.89	12	0.04	1471.00	24138.00	30900	20240329	-30.58	19680	20241210	8.99	30900	-30.58	20240329	19680	8.99	20241210	30900	-30.58	20240329	19680	8.99	20241210	0.46	N	100120	500	50 억	3419033	N	N	0	N	N
46	20241223	120753	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21350	50	2	0.23	84538650	3968	23.06	21000	21500	21000	27650	14950	21300	21305.10	34.18	0	977	21833	21566	21383	21116	20933	21475	21025	50	6350	500	16180	50	1	10001865	2135	14.51	0.88	12	0.04	1471.00	24138.00	30900	20240329	-30.91	19680	20241210	8.49	30900	-30.91	20240329	19680	8.49	20241210	30900	-30.91	20240329	19680	8.49	20241210	0.46	N	100120	500	50 억	3419033	N	N	0	N	N
47	20241223	110752	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21450	150	2	0.70	70330150	3305	19.21	21000	21500	21000	27650	14950	21300	21279.92	34.18	0	604	21833	21566	21383	21116	20933	21475	21025	50	6350	500	16180	50	1	10001865	2145	14.58	0.89	12	0.03	1471.00	24138.00	30900	20240329	-30.58	19680	20241210	8.99	30900	-30.58	20240329	19680	8.99	20241210	30900	-30.58	20240329	19680	8.99	20241210	0.46	N	100120	500	50 억	3419033	N	N	0	N	N
48	20241223	100746	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21350	50	2	0.23	25442200	1201	6.98	21000	21400	21000	27650	14950	21300	21184.18	34.18	0	107	21833	21566	21383	21116	20933	21475	21025	50	6350	500	16180	50	1	10001865	2135	14.51	0.88	12	0.01	1471.00	24138.00	30900	20240329	-30.91	19680	20241210	8.49	30900	-30.91	20240329	19680	8.49	20241210	30900	-30.91	20240329	19680	8.49	20241210	0.46	N	100120	500	50 억	3419033	N	N	0	N	N
49	20241223	090751	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21400	100	2	0.47	5174350	245	1.42	21000	21400	21000	27650	14950	21300	21119.80	34.18	0	14	21833	21566	21383	21116	20933	21475	21025	50	6350	500	16180	50	1	10001865	2140	14.55	0.89	12	0.00	1471.00	24138.00	30900	20240329	-30.74	19680	20241210	8.74	30900	-30.74	20240329	19680	8.74	20241210	30900	-30.74	20240329	19680	8.74	20241210	0.46	N	100120	500	50 억	3419033	N	N	0	N	N
50	20241220	160747	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21300	-150	5	-0.70	366885300	17186	122.78	21450	21650	21200	27850	15050	21450	21347.95	34.19	0	-872	22016	21732	21466	21182	20916	21600	21050	50	6400	500	16300	50	1	10001865	2130	14.48	0.88	12	0.17	1471.00	24138.00	30900	20240329	-31.07	19680	20241210	8.23	30900	-31.07	20240329	19680	8.23	20241210	30900	-31.07	20240329	19680	8.23	20241210	0.46	N	100120	500	50 억	3419858	N	N	57	N	N
51	20241220	150751	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21250	-200	5	-0.93	356516100	16699	119.30	21450	21650	21200	27850	15050	21450	21349.55	34.19	0	-1059	22016	21732	21466	21182	20916	21600	21050	50	6400	500	16300	50	1	10001865	2125	14.45	0.88	12	0.17	1471.00	24138.00	30900	20240329	-31.23	19680	20241210	7.98	30900	-31.23	20240329	19680	7.98	20241210	30900	-31.23	20240329	19680	7.98	20241210	0.46	N	100120	500	50 억	3419858	N	N	57	N	N
52	20241220	140748	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21200	-250	5	-1.17	331535600	15522	110.90	21450	21650	21200	27850	15050	21450	21359.08	34.19	0	-887	22016	21732	21466	21182	20916	21600	21050	50	6400	500	16300	50	1	10001865	2120	14.41	0.88	12	0.16	1471.00	24138.00	30900	20240329	-31.39	19680	20241210	7.72	30900	-31.39	20240329	19680	7.72	20241210	30900	-31.39	20240329	19680	7.72	20241210	0.46	N	100120	500	50 억	3419858	N	N	57	N	N
53	20241220	130747	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21200	-250	5	-1.17	302304500	14145	101.06	21450	21650	21200	27850	15050	21450	21371.83	34.19	0	-577	22016	21732	21466	21182	20916	21600	21050	50	6400	500	16300	50	1	10001865	2120	14.41	0.88	12	0.14	1471.00	24138.00	30900	20240329	-31.39	19680	20241210	7.72	30900	-31.39	20240329	19680	7.72	20241210	30900	-31.39	20240329	19680	7.72	20241210	0.46	N	100120	500	50 억	3419858	N	N	57	N	N
54	20241220	120747	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21250	-200	5	-0.93	257080700	12030	85.95	21450	21650	21200	27850	15050	21450	21369.97	34.19	0	979	22016	21732	21466	21182	20916	21600	21050	50	6400	500	16300	50	1	10001865	2125	14.45	0.88	12	0.12	1471.00	24138.00	30900	20240329	-31.23	19680	20241210	7.98	30900	-31.23	20240329	19680	7.98	20241210	30900	-31.23	20240329	19680	7.98	20241210	0.46	N	100120	500	50 억	3419858	N	N	57	N	N
55	20241220	110747	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21550	100	2	0.47	214677400	10038	71.72	21450	21650	21200	27850	15050	21450	21386.47	34.19	0	2112	22016	21732	21466	21182	20916	21600	21050	50	6400	500	16300	50	1	10001865	2155	14.65	0.89	12	0.10	1471.00	24138.00	30900	20240329	-30.26	19680	20241210	9.50	30900	-30.26	20240329	19680	9.50	20241210	30900	-30.26	20240329	19680	9.50	20241210	0.46	N	100120	500	50 억	3419858	N	N	57	N	N
56	20241220	100748	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21450	0	3	0.00	165815500	7753	55.39	21450	21650	21200	27850	15050	21450	21387.27	34.19	0	1028	22016	21732	21466	21182	20916	21600	21050	50	6400	500	16300	50	1	10001865	2145	14.58	0.89	12	0.08	1471.00	24138.00	30900	20240329	-30.58	19680	20241210	8.99	30900	-30.58	20240329	19680	8.99	20241210	30900	-30.58	20240329	19680	8.99	20241210	0.46	N	100120	500	50 억	3419858	N	N	57	N	N
57	20241220	090749	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21300	-150	5	-0.70	74108650	3458	24.71	21450	21600	21250	27850	15050	21450	21431.07	34.19	0	459	22016	21732	21466	21182	20916	21600	21050	50	6400	500	16300	50	1	10001865	2130	14.48	0.88	12	0.03	1471.00	24138.00	30900	20240329	-31.07	19680	20241210	8.23	30900	-31.07	20240329	19680	8.23	20241210	30900	-31.07	20240329	19680	8.23	20241210	0.46	N	100120	500	50 억	3419858	N	N	57	N	N
58	20241219	160746	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21450	250	2	1.18	298565000	13905	118.02	21550	21750	21200	27550	14850	21200	21474.15	34.20	0	-202	21533	21366	21033	20866	20533	21450	20950	50	6350	500	16110	50	1	10001865	2145	14.58	0.89	12	0.14	1471.00	24138.00	30900	20240329	-30.58	19680	20241210	8.99	30900	-30.58	20240329	19680	8.99	20241210	30900	-30.58	20240329	19680	8.99	20241210	0.46	N	100120	500	50 억	3420245	N	N	57	N	N
59	20241219	150744	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21400	200	2	0.94	287176700	13373	113.50	21550	21750	21200	27550	14850	21200	21476.62	34.20	0	-330	21533	21366	21033	20866	20533	21450	20950	50	6350	500	16110	50	1	10001865	2140	14.55	0.89	12	0.13	1471.00	24138.00	30900	20240329	-30.74	19680	20241210	8.74	30900	-30.74	20240329	19680	8.74	20241210	30900	-30.74	20240329	19680	8.74	20241210	0.46	N	100120	500	50 억	3420245	N	N	4	N	N
60	20241219	140746	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21400	200	2	0.94	270556800	12596	106.91	21550	21750	21200	27550	14850	21200	21482.02	34.20	0	-517	21533	21366	21033	20866	20533	21450	20950	50	6350	500	16110	50	1	10001865	2140	14.55	0.89	12	0.13	1471.00	24138.00	30900	20240329	-30.74	19680	20241210	8.74	30900	-30.74	20240329	19680	8.74	20241210	30900	-30.74	20240329	19680	8.74	20241210	0.46	N	100120	500	50 억	3420245	N	N	4	N	N
61	20241219	130744	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21400	200	2	0.94	261801800	12186	103.43	21550	21750	21200	27550	14850	21200	21486.38	34.20	0	-624	21533	21366	21033	20866	20533	21450	20950	50	6350	500	16110	50	1	10001865	2140	14.55	0.89	12	0.12	1471.00	24138.00	30900	20240329	-30.74	19680	20241210	8.74	30900	-30.74	20240329	19680	8.74	20241210	30900	-30.74	20240329	19680	8.74	20241210	0.46	N	100120	500	50 억	3420245	N	N	4	N	N
62	20241219	120747	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21450	250	2	1.18	248757400	11573	98.23	21550	21750	21200	27550	14850	21200	21497.44	34.20	0	-985	21533	21366	21033	20866	20533	21450	20950	50	6350	500	16110	50	1	10001865	2145	14.58	0.89	12	0.12	1471.00	24138.00	30900	20240329	-30.58	19680	20241210	8.99	30900	-30.58	20240329	19680	8.99	20241210	30900	-30.58	20240329	19680	8.99	20241210	0.46	N	100120	500	50 억	3420245	N	N	4	N	N
63	20241219	110745	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21450	250	2	1.18	226561550	10531	89.38	21550	21750	21200	27550	14850	21200	21517.06	34.20	0	-1184	21533	21366	21033	20866	20533	21450	20950	50	6350	500	16110	50	1	10001865	2145	14.58	0.89	12	0.11	1471.00	24138.00	30900	20240329	-30.58	19680	20241210	8.99	30900	-30.58	20240329	19680	8.99	20241210	30900	-30.58	20240329	19680	8.99	20241210	0.46	N	100120	500	50 억	3420245	N	N	4	N	N
64	20241219	100736	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21550	350	2	1.65	203310750	9451	80.22	21550	21750	21200	27550	14850	21200	21515.73	34.20	0	-1268	21533	21366	21033	20866	20533	21450	20950	50	6350	500	16110	50	1	10001865	2155	14.65	0.89	12	0.09	1471.00	24138.00	30900	20240329	-30.26	19680	20241210	9.50	30900	-30.26	20240329	19680	9.50	20241210	30900	-30.26	20240329	19680	9.50	20241210	0.46	N	100120	500	50 억	3420245	N	N	4	N	N
65	20241219	090746	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21400	200	2	0.94	131694550	6104	51.81	21550	21750	21400	27550	14850	21200	21581.94	34.20	0	-1363	21533	21366	21033	20866	20533	21450	20950	50	6350	500	16110	50	1	10001865	2140	14.55	0.89	12	0.06	1471.00	24138.00	30900	20240329	-30.74	19680	20241210	8.74	30900	-30.74	20240329	19680	8.74	20241210	30900	-30.74	20240329	19680	8.74	20241210	0.46	N	100120	500	50 억	3420245	N	N	4	N	N
66	20241218	160741	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21200	50	2	0.24	247318700	11780	165.66	20900	21200	20700	27450	14850	21150	20978.84	34.21	0	-1047	21483	21316	21033	20866	20583	21175	20725	50	6300	500	16070	50	1	10001865	2120	14.41	0.88	12	0.12	1471.00	24138.00	30900	20240329	-31.39	19680	20241210	7.72	30900	-31.39	20240329	19680	7.72	20241210	30900	-31.39	20240329	19680	7.72	20241210	0.44	N	100120	500	50 억	3421453	N	N	4	N	N
67	20241218	150746	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21200	50	2	0.24	185082650	8842	124.34	20900	21200	20700	27450	14850	21150	20932.22	34.21	0	-1043	21483	21316	21033	20866	20583	21175	20725	50	6300	500	16070	50	1	10001865	2120	14.41	0.88	12	0.09	1471.00	24138.00	30900	20240329	-31.39	19680	20241210	7.72	30900	-31.39	20240329	19680	7.72	20241210	30900	-31.39	20240329	19680	7.72	20241210	0.44	N	100120	500	50 억	3421453	N	N	0	N	N
68	20241218	140743	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21000	-150	5	-0.71	145308150	6952	97.76	20900	21150	20700	27450	14850	21150	20901.63	34.21	0	-1572	21483	21316	21033	20866	20583	21175	20725	50	6300	500	16070	50	1	10001865	2100	14.28	0.87	12	0.07	1471.00	24138.00	30900	20240329	-32.04	19680	20241210	6.71	30900	-32.04	20240329	19680	6.71	20241210	30900	-32.04	20240329	19680	6.71	20241210	0.44	N	100120	500	50 억	3421453	N	N	0	N	N
69	20241218	130745	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21100	-50	5	-0.24	91956700	4395	61.81	20900	21150	20700	27450	14850	21150	20923.03	34.21	0	-1846	21483	21316	21033	20866	20583	21175	20725	50	6300	500	16070	50	1	10001865	2110	14.34	0.87	12	0.04	1471.00	24138.00	30900	20240329	-31.72	19680	20241210	7.22	30900	-31.72	20240329	19680	7.22	20241210	30900	-31.72	20240329	19680	7.22	20241210	0.44	N	100120	500	50 억	3421453	N	N	0	N	N
70	20241218	120736	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20900	-250	5	-1.18	56951050	2728	38.36	20900	21100	20700	27450	14850	21150	20876.48	34.21	0	-1253	21483	21316	21033	20866	20583	21175	20725	50	6300	500	16070	50	1	10001865	2090	14.21	0.87	12	0.03	1471.00	24138.00	30900	20240329	-32.36	19680	20241210	6.20	30900	-32.36	20240329	19680	6.20	20241210	30900	-32.36	20240329	19680	6.20	20241210	0.44	N	100120	500	50 억	3421453	N	N	0	N	N
71	20241218	110743	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20950	-200	5	-0.95	24029000	1147	16.13	20900	21100	20850	27450	14850	21150	20949.43	34.21	0	-180	21483	21316	21033	20866	20583	21175	20725	50	6300	500	16070	50	1	10001865	2095	14.24	0.87	12	0.01	1471.00	24138.00	30900	20240329	-32.20	19680	20241210	6.45	30900	-32.20	20240329	19680	6.45	20241210	30900	-32.20	20240329	19680	6.45	20241210	0.44	N	100120	500	50 억	3421453	N	N	0	N	N
72	20241218	100744	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21050	-100	5	-0.47	19755500	944	13.28	20900	21100	20850	27450	14850	21150	20927.44	34.21	0	-110	21483	21316	21033	20866	20583	21175	20725	50	6300	500	16070	50	1	10001865	2105	14.31	0.87	12	0.01	1471.00	24138.00	30900	20240329	-31.88	19680	20241210	6.96	30900	-31.88	20240329	19680	6.96	20241210	30900	-31.88	20240329	19680	6.96	20241210	0.44	N	100120	500	50 억	3421453	N	N	0	N	N
73	20241218	090746	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21100	-50	5	-0.24	1108300	53	0.75	20900	21100	20900	27450	14850	21150	20911.32	34.21	0	0	21483	21316	21033	20866	20583	21175	20725	50	6300	500	16070	50	1	10001865	2110	14.34	0.87	12	0.00	1471.00	24138.00	30900	20240329	-31.72	19680	20241210	7.22	30900	-31.72	20240329	19680	7.22	20241210	30900	-31.72	20240329	19680	7.22	20241210	0.44	N	100120	500	50 억	3421453	N	N	0	N	N
74	20241217	160740	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21150	0	3	0.00	148493300	7095	62.59	21200	21200	20750	27450	14850	21150	20929.29	34.23	0	-1685	21550	21350	21000	20800	20450	21450	20900	50	6300	500	16070	50	1	10001865	2115	14.38	0.88	12	0.07	1471.00	24138.00	30900	20240329	-31.55	19680	20241210	7.47	30900	-31.55	20240329	19680	7.47	20241210	30900	-31.55	20240329	19680	7.47	20241210	0.42	N	100120	500	50 억	3423583	N	N	0	N	N
75	20241217	150743	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20950	-200	5	-0.95	132296500	6327	55.82	21200	21200	20750	27450	14850	21150	20909.83	34.23	0	-2221	21550	21350	21000	20800	20450	21450	20900	50	6300	500	16070	50	1	10001865	2095	14.24	0.87	12	0.06	1471.00	24138.00	30900	20240329	-32.20	19680	20241210	6.45	30900	-32.20	20240329	19680	6.45	20241210	30900	-32.20	20240329	19680	6.45	20241210	0.42	N	100120	500	50 억	3423583	N	N	0	N	N
76	20241217	140737	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21000	-150	5	-0.71	121911750	5832	51.45	21200	21200	20750	27450	14850	21150	20903.94	34.23	0	-2209	21550	21350	21000	20800	20450	21450	20900	50	6300	500	16070	50	1	10001865	2100	14.28	0.87	12	0.06	1471.00	24138.00	30900	20240329	-32.04	19680	20241210	6.71	30900	-32.04	20240329	19680	6.71	20241210	30900	-32.04	20240329	19680	6.71	20241210	0.42	N	100120	500	50 억	3423583	N	N	0	N	N
77	20241217	130731	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20900	-250	5	-1.18	112231500	5369	47.37	21200	21200	20750	27450	14850	21150	20903.61	34.23	0	-1925	21550	21350	21000	20800	20450	21450	20900	50	6300	500	16070	50	1	10001865	2090	14.21	0.87	12	0.05	1471.00	24138.00	30900	20240329	-32.36	19680	20241210	6.20	30900	-32.36	20240329	19680	6.20	20241210	30900	-32.36	20240329	19680	6.20	20241210	0.42	N	100120	500	50 억	3423583	N	N	0	N	N
78	20241217	120723	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21050	-100	5	-0.47	95994700	4592	40.51	21200	21200	20750	27450	14850	21150	20904.77	34.23	0	-1216	21550	21350	21000	20800	20450	21450	20900	50	6300	500	16070	50	1	10001865	2105	14.31	0.87	12	0.05	1471.00	24138.00	30900	20240329	-31.88	19680	20241210	6.96	30900	-31.88	20240329	19680	6.96	20241210	30900	-31.88	20240329	19680	6.96	20241210	0.42	N	100120	500	50 억	3423583	N	N	0	N	N
79	20241217	110727	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20950	-200	5	-0.95	80307250	3844	33.91	21200	21200	20750	27450	14850	21150	20891.58	34.23	0	-601	21550	21350	21000	20800	20450	21450	20900	50	6300	500	16070	50	1	10001865	2095	14.24	0.87	12	0.04	1471.00	24138.00	30900	20240329	-32.20	19680	20241210	6.45	30900	-32.20	20240329	19680	6.45	20241210	30900	-32.20	20240329	19680	6.45	20241210	0.42	N	100120	500	50 억	3423583	N	N	0	N	N
80	20241217	100733	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20950	-200	5	-0.95	69412550	3324	29.33	21200	21200	20750	27450	14850	21150	20882.24	34.23	0	-492	21550	21350	21000	20800	20450	21450	20900	50	6300	500	16070	50	1	10001865	2095	14.24	0.87	12	0.03	1471.00	24138.00	30900	20240329	-32.20	19680	20241210	6.45	30900	-32.20	20240329	19680	6.45	20241210	30900	-32.20	20240329	19680	6.45	20241210	0.42	N	100120	500	50 억	3423583	N	N	0	N	N
81	20241217	090741	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21150	0	3	0.00	5715350	270	2.38	21200	21200	21050	27450	14850	21150	21167.96	34.23	0	-72	21550	21350	21000	20800	20450	21450	20900	50	6300	500	16070	50	1	10001865	2115	14.38	0.88	12	0.00	1471.00	24138.00	30900	20240329	-31.55	19680	20241210	7.47	30900	-31.55	20240329	19680	7.47	20241210	30900	-31.55	20240329	19680	7.47	20241210	0.42	N	100120	500	50 억	3423583	N	N	0	N	N
82	20241216	160733	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21150	150	2	0.71	234156150	11235	165.17	20650	21200	20650	27300	14700	21000	20841.64	34.18	0	4650	21366	21182	20916	20732	20466	21225	20775	50	6300	500	15960	50	1	10001865	2115	14.38	0.88	12	0.11	1471.00	24138.00	30900	20240329	-31.55	19680	20241210	7.47	30900	-31.55	20240329	19680	7.47	20241210	30900	-31.55	20240329	19680	7.47	20241210	0.40	N	100120	500	50 억	3418884	N	N	0	N	N
83	20241216	150741	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20950	-50	5	-0.24	229935750	11035	162.23	20650	21200	20650	27300	14700	21000	20836.95	34.18	0	4631	21366	21182	20916	20732	20466	21225	20775	50	6300	500	15960	50	1	10001865	2095	14.24	0.87	12	0.11	1471.00	24138.00	30900	20240329	-32.20	19680	20241210	6.45	30900	-32.20	20240329	19680	6.45	20241210	30900	-32.20	20240329	19680	6.45	20241210	0.40	N	100120	500	50 억	3418884	N	N	0	N	N
84	20241216	140741	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21000	0	3	0.00	222538100	10682	157.04	20650	21200	20650	27300	14700	21000	20833.00	34.18	0	4542	21366	21182	20916	20732	20466	21225	20775	50	6300	500	15960	50	1	10001865	2100	14.28	0.87	12	0.11	1471.00	24138.00	30900	20240329	-32.04	19680	20241210	6.71	30900	-32.04	20240329	19680	6.71	20241210	30900	-32.04	20240329	19680	6.71	20241210	0.40	N	100120	500	50 억	3418884	N	N	0	N	N
85	20241216	130742	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21100	100	2	0.48	217882100	10461	153.79	20650	21200	20650	27300	14700	21000	20828.04	34.18	0	4606	21366	21182	20916	20732	20466	21225	20775	50	6300	500	15960	50	1	10001865	2110	14.34	0.87	12	0.10	1471.00	24138.00	30900	20240329	-31.72	19680	20241210	7.22	30900	-31.72	20240329	19680	7.22	20241210	30900	-31.72	20240329	19680	7.22	20241210	0.40	N	100120	500	50 억	3418884	N	N	0	N	N
86	20241216	120742	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21000	0	3	0.00	216159100	10379	152.59	20650	21200	20650	27300	14700	21000	20826.58	34.18	0	4575	21366	21182	20916	20732	20466	21225	20775	50	6300	500	15960	50	1	10001865	2100	14.28	0.87	12	0.10	1471.00	24138.00	30900	20240329	-32.04	19680	20241210	6.71	30900	-32.04	20240329	19680	6.71	20241210	30900	-32.04	20240329	19680	6.71	20241210	0.40	N	100120	500	50 억	3418884	N	N	0	N	N
87	20241216	110740	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21100	100	2	0.48	179853100	8654	127.23	20650	21200	20650	27300	14700	21000	20782.66	34.18	0	4534	21366	21182	20916	20732	20466	21225	20775	50	6300	500	15960	50	1	10001865	2110	14.34	0.87	12	0.09	1471.00	24138.00	30900	20240329	-31.72	19680	20241210	7.22	30900	-31.72	20240329	19680	7.22	20241210	30900	-31.72	20240329	19680	7.22	20241210	0.40	N	100120	500	50 억	3418884	N	N	0	N	N
88	20241216	100741	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21150	150	2	0.71	160212150	7723	113.54	20650	21200	20650	27300	14700	21000	20744.81	34.18	0	5128	21366	21182	20916	20732	20466	21225	20775	50	6300	500	15960	50	1	10001865	2115	14.38	0.88	12	0.08	1471.00	24138.00	30900	20240329	-31.55	19680	20241210	7.47	30900	-31.55	20240329	19680	7.47	20241210	30900	-31.55	20240329	19680	7.47	20241210	0.40	N	100120	500	50 억	3418884	N	N	0	N	N
89	20241216	090742	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21150	150	2	0.71	129498200	6262	92.06	20650	21150	20650	27300	14700	21000	20680.01	34.18	0	4227	21366	21182	20916	20732	20466	21225	20775	50	6300	500	15960	50	1	10001865	2115	14.38	0.88	12	0.06	1471.00	24138.00	30900	20240329	-31.55	19680	20241210	7.47	30900	-31.55	20240329	19680	7.47	20241210	30900	-31.55	20240329	19680	7.47	20241210	0.40	N	100120	500	50 억	3418884	N	N	0	N	N
90	20241213	160734	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21000	250	2	1.20	142812250	6802	112.90	21000	21100	20650	26950	14550	20750	20995.63	34.18	0	709	21250	21000	20800	20550	20350	20900	20450	50	6200	500	15770	50	1	10001865	2100	14.28	0.87	12	0.07	1471.00	24138.00	30900	20240329	-32.04	19680	20241210	6.71	30900	-32.04	20240329	19680	6.71	20241210	30900	-32.04	20240329	19680	6.71	20241210	0.40	N	100120	500	50 억	3418319	N	N	0	N	N
91	20241213	150739	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21000	250	2	1.20	123577750	5886	97.69	21000	21100	20650	26950	14550	20750	20995.20	34.18	0	266	21250	21000	20800	20550	20350	20900	20450	50	6200	500	15770	50	1	10001865	2100	14.28	0.87	12	0.06	1471.00	24138.00	30900	20240329	-32.04	19680	20241210	6.71	30900	-32.04	20240329	19680	6.71	20241210	30900	-32.04	20240329	19680	6.71	20241210	0.40	N	100120	500	50 억	3418319	N	N	0	N	N
92	20241213	140739	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21050	300	2	1.45	106738400	5086	84.41	21000	21100	20650	26950	14550	20750	20986.71	34.18	0	475	21250	21000	20800	20550	20350	20900	20450	50	6200	500	15770	50	1	10001865	2105	14.31	0.87	12	0.05	1471.00	24138.00	30900	20240329	-31.88	19680	20241210	6.96	30900	-31.88	20240329	19680	6.96	20241210	30900	-31.88	20240329	19680	6.96	20241210	0.40	N	100120	500	50 억	3418319	N	N	0	N	N
93	20241213	130740	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21000	250	2	1.20	64107350	3061	50.80	21000	21050	20650	26950	14550	20750	20943.27	34.18	0	598	21250	21000	20800	20550	20350	20900	20450	50	6200	500	15770	50	1	10001865	2100	14.28	0.87	12	0.03	1471.00	24138.00	30900	20240329	-32.04	19680	20241210	6.71	30900	-32.04	20240329	19680	6.71	20241210	30900	-32.04	20240329	19680	6.71	20241210	0.40	N	100120	500	50 억	3418319	N	N	0	N	N
94	20241213	120740	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20850	100	2	0.48	21429800	1028	17.06	21000	21000	20650	26950	14550	20750	20846.11	34.18	0	321	21250	21000	20800	20550	20350	20900	20450	50	6200	500	15770	50	1	10001865	2085	14.17	0.86	12	0.01	1471.00	24138.00	30900	20240329	-32.52	19680	20241210	5.95	30900	-32.52	20240329	19680	5.95	20241210	30900	-32.52	20240329	19680	5.95	20241210	0.40	N	100120	500	50 억	3418319	N	N	0	N	N
95	20241213	110738	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20850	100	2	0.48	17965450	862	14.31	21000	21000	20650	26950	14550	20750	20841.59	34.18	0	347	21250	21000	20800	20550	20350	20900	20450	50	6200	500	15770	50	1	10001865	2085	14.17	0.86	12	0.01	1471.00	24138.00	30900	20240329	-32.52	19680	20241210	5.95	30900	-32.52	20240329	19680	5.95	20241210	30900	-32.52	20240329	19680	5.95	20241210	0.40	N	100120	500	50 억	3418319	N	N	0	N	N
96	20241213	100731	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20800	50	2	0.24	14445800	693	11.50	21000	21000	20650	26950	14550	20750	20845.31	34.18	0	336	21250	21000	20800	20550	20350	20900	20450	50	6200	500	15770	50	1	10001865	2080	14.14	0.86	12	0.01	1471.00	24138.00	30900	20240329	-32.69	19680	20241210	5.69	30900	-32.69	20240329	19680	5.69	20241210	30900	-32.69	20240329	19680	5.69	20241210	0.40	N	100120	500	50 억	3418319	N	N	0	N	N
97	20241213	090739	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20650	-100	5	-0.48	1617050	78	1.29	21000	21000	20650	26950	14550	20750	20731.41	34.18	0	0	21250	21000	20800	20550	20350	20900	20450	50	6200	500	15770	50	1	10001865	2065	14.04	0.86	12	0.00	1471.00	24138.00	30900	20240329	-33.17	19680	20241210	4.93	30900	-33.17	20240329	19680	4.93	20241210	30900	-33.17	20240329	19680	4.93	20241210	0.40	N	100120	500	50 억	3418319	N	N	0	N	N
98	20241212	160741	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20750	-50	5	-0.24	125674600	6025	169.15	20800	21050	20600	27000	14600	20800	20858.85	34.16	0	1193	21333	21066	20533	20266	19733	21200	20400	50	6200	500	15800	50	1	10001865	2075	14.11	0.86	12	0.06	1471.00	24138.00	30900	20240329	-32.85	19680	20241210	5.44	30900	-32.85	20240329	19680	5.44	20241210	30900	-32.85	20240329	19680	5.44	20241210	0.40	N	100120	500	50 억	3417086	N	N	0	N	N
99	20241212	150734	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20850	50	2	0.24	122302150	5863	164.60	20800	21050	20600	27000	14600	20800	20859.99	34.16	0	1193	21333	21066	20533	20266	19733	21200	20400	50	6200	500	15800	50	1	10001865	2085	14.17	0.86	12	0.06	1471.00	24138.00	30900	20240329	-32.52	19680	20241210	5.95	30900	-32.52	20240329	19680	5.95	20241210	30900	-32.52	20240329	19680	5.95	20241210	0.40	N	100120	500	50 억	3417086	N	N	0	N	N
100	20241212	140733	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20900	100	2	0.48	115539300	5538	155.47	20800	21050	20600	27000	14600	20800	20863.00	34.16	0	1098	21333	21066	20533	20266	19733	21200	20400	50	6200	500	15800	50	1	10001865	2090	14.21	0.87	12	0.06	1471.00	24138.00	30900	20240329	-32.36	19680	20241210	6.20	30900	-32.36	20240329	19680	6.20	20241210	30900	-32.36	20240329	19680	6.20	20241210	0.40	N	100120	500	50 억	3417086	N	N	0	N	N
101	20241212	130729	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20900	100	2	0.48	108481200	5199	145.96	20800	21050	20600	27000	14600	20800	20865.78	34.16	0	977	21333	21066	20533	20266	19733	21200	20400	50	6200	500	15800	50	1	10001865	2090	14.21	0.87	12	0.05	1471.00	24138.00	30900	20240329	-32.36	19680	20241210	6.20	30900	-32.36	20240329	19680	6.20	20241210	30900	-32.36	20240329	19680	6.20	20241210	0.40	N	100120	500	50 억	3417086	N	N	0	N	N
102	20241212	120719	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20800	0	3	0.00	99120750	4749	133.32	20800	21050	20600	27000	14600	20800	20871.92	34.16	0	828	21333	21066	20533	20266	19733	21200	20400	50	6200	500	15800	50	1	10001865	2080	14.14	0.86	12	0.05	1471.00	24138.00	30900	20240329	-32.69	19680	20241210	5.69	30900	-32.69	20240329	19680	5.69	20241210	30900	-32.69	20240329	19680	5.69	20241210	0.40	N	100120	500	50 억	3417086	N	N	0	N	N
103	20241212	110730	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21000	200	2	0.96	81789450	3920	110.05	20800	21050	20600	27000	14600	20800	20864.66	34.16	0	958	21333	21066	20533	20266	19733	21200	20400	50	6200	500	15800	50	1	10001865	2100	14.28	0.87	12	0.04	1471.00	24138.00	30900	20240329	-32.04	19680	20241210	6.71	30900	-32.04	20240329	19680	6.71	20241210	30900	-32.04	20240329	19680	6.71	20241210	0.40	N	100120	500	50 억	3417086	N	N	0	N	N
104	20241212	100728	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20850	50	2	0.24	46618350	2233	62.69	20800	21050	20600	27000	14600	20800	20877.00	34.16	0	-245	21333	21066	20533	20266	19733	21200	20400	50	6200	500	15800	50	1	10001865	2085	14.17	0.86	12	0.02	1471.00	24138.00	30900	20240329	-32.52	19680	20241210	5.95	30900	-32.52	20240329	19680	5.95	20241210	30900	-32.52	20240329	19680	5.95	20241210	0.40	N	100120	500	50 억	3417086	N	N	0	N	N
105	20241212	090735	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20800	0	3	0.00	4379950	211	5.92	20800	20800	20600	27000	14600	20800	20758.06	34.16	0	-151	21333	21066	20533	20266	19733	21200	20400	50	6200	500	15800	50	1	10001865	2080	14.14	0.86	12	0.00	1471.00	24138.00	30900	20240329	-32.69	19680	20241210	5.69	30900	-32.69	20240329	19680	5.69	20241210	30900	-32.69	20240329	19680	5.69	20241210	0.40	N	100120	500	50 억	3417086	N	N	0	N	N
106	20241211	160727	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20800	700	2	3.48	73281600	3562	45.54	20000	20800	20000	26100	14100	20100	20570.52	34.15	0	1016	21313	20706	20193	19586	19073	21010	19890	50	6000	500	15270	50	1	10001865	2080	14.14	0.86	12	0.04	1471.00	24138.00	30900	20240329	-32.69	19680	20241210	5.69	30900	-32.69	20240329	19680	5.69	20241210	30900	-32.69	20240329	19680	5.69	20241210	0.42	N	100120	500	50 억	3415998	N	N	0	N	N
107	20241211	150643	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20700	600	2	2.99	65135350	3170	40.53	20000	20800	20000	26100	14100	20100	20547.43	34.15	0	927	21313	20706	20193	19586	19073	21010	19890	50	6000	500	15270	50	1	10001865	2070	14.07	0.86	12	0.03	1471.00	24138.00	30900	20240329	-33.01	19680	20241210	5.18	30900	-33.01	20240329	19680	5.18	20241210	30900	-33.01	20240329	19680	5.18	20241210	0.42	N	100120	500	50 억	3415998	N	N	0	N	N
108	20241211	140733	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20400	300	2	1.49	45962500	2240	28.64	20000	20800	20000	26100	14100	20100	20518.97	34.15	0	376	21313	20706	20193	19586	19073	21010	19890	50	6000	500	15270	50	1	10001865	2040	13.87	0.85	12	0.02	1471.00	24138.00	30900	20240329	-33.98	19680	20241210	3.66	30900	-33.98	20240329	19680	3.66	20241210	30900	-33.98	20240329	19680	3.66	20241210	0.42	N	100120	500	50 억	3415998	N	N	0	N	N
109	20241211	130736	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20500	400	2	1.99	36635800	1786	22.83	20000	20800	20000	26100	14100	20100	20512.77	34.15	0	88	21313	20706	20193	19586	19073	21010	19890	50	6000	500	15270	50	1	10001865	2050	13.94	0.85	12	0.02	1471.00	24138.00	30900	20240329	-33.66	19680	20241210	4.17	30900	-33.66	20240329	19680	4.17	20241210	30900	-33.66	20240329	19680	4.17	20241210	0.42	N	100120	500	50 억	3415998	N	N	0	N	N
110	20241211	120736	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20500	400	2	1.99	22378600	1090	13.94	20000	20800	20000	26100	14100	20100	20530.83	34.15	0	-432	21313	20706	20193	19586	19073	21010	19890	50	6000	500	15270	50	1	10001865	2050	13.94	0.85	12	0.01	1471.00	24138.00	30900	20240329	-33.66	19680	20241210	4.17	30900	-33.66	20240329	19680	4.17	20241210	30900	-33.66	20240329	19680	4.17	20241210	0.42	N	100120	500	50 억	3415998	N	N	0	N	N
111	20241211	110733	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20650	550	2	2.74	18420900	897	11.47	20000	20800	20000	26100	14100	20100	20536.12	34.15	0	-414	21313	20706	20193	19586	19073	21010	19890	50	6000	500	15270	50	1	10001865	2065	14.04	0.86	12	0.01	1471.00	24138.00	30900	20240329	-33.17	19680	20241210	4.93	30900	-33.17	20240329	19680	4.93	20241210	30900	-33.17	20240329	19680	4.93	20241210	0.42	N	100120	500	50 억	3415998	N	N	0	N	N
112	20241211	100735	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20600	500	2	2.49	16688200	813	10.39	20000	20800	20000	26100	14100	20100	20526.69	34.15	0	-412	21313	20706	20193	19586	19073	21010	19890	50	6000	500	15270	50	1	10001865	2060	14.00	0.85	12	0.01	1471.00	24138.00	30900	20240329	-33.33	19680	20241210	4.67	30900	-33.33	20240329	19680	4.67	20241210	30900	-33.33	20240329	19680	4.67	20241210	0.42	N	100120	500	50 억	3415998	N	N	0	N	N
113	20241211	090738	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20400	300	2	1.49	4294550	211	2.70	20000	20800	20000	26100	14100	20100	20353.32	34.15	0	-73	21313	20706	20193	19586	19073	21010	19890	50	6000	500	15270	50	1	10001865	2040	13.87	0.85	12	0.00	1471.00	24138.00	30900	20240329	-33.98	19680	20241210	3.66	30900	-33.98	20240329	19680	3.66	20241210	30900	-33.98	20240329	19680	3.66	20241210	0.42	N	100120	500	50 억	3415998	N	N	0	N	N
114	20241210	160729	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	20100	250	2	1.26	155269420	7605	35.00	19680	20800	19680	25800	13900	19850	20416.84	34.12	0	3033	21603	20726	20273	19396	18943	20500	19170	50	5950	500	15080	50	1	10001865	2010	13.66	0.83	12	0.08	1471.00	24138.00	30900	20240329	-34.95	19680	20241210	2.13	30900	-34.95	20240329	19680	2.13	20241210	30900	-34.95	20240329	19680	2.13	20241210	0.41	N	100120	500	50 억	3413054	N	N	0	N	N
115	20241210	150730	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	20450	600	2	3.02	130340170	6379	29.36	19680	20800	19680	25800	13900	19850	20432.70	34.12	0	2403	21603	20726	20273	19396	18943	20500	19170	50	5950	500	15080	50	1	10001865	2045	13.90	0.85	12	0.06	1471.00	24138.00	30900	20240329	-33.82	19680	20241210	3.91	30900	-33.82	20240329	19680	3.91	20241210	30900	-33.82	20240329	19680	3.91	20241210	0.41	N	100120	500	50 억	3413054	N	N	0	N	N
116	20241210	140730	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	20500	650	2	3.27	106075670	5196	23.91	19680	20800	19680	25800	13900	19850	20414.87	34.12	0	2501	21603	20726	20273	19396	18943	20500	19170	50	5950	500	15080	50	1	10001865	2050	13.94	0.85	12	0.05	1471.00	24138.00	30900	20240329	-33.66	19680	20241210	4.17	30900	-33.66	20240329	19680	4.17	20241210	30900	-33.66	20240329	19680	4.17	20241210	0.41	N	100120	500	50 억	3413054	N	N	0	N	N
117	20241210	130729	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	20600	750	2	3.78	84586870	4154	19.12	19680	20800	19680	25800	13900	19850	20362.75	34.12	0	1737	21603	20726	20273	19396	18943	20500	19170	50	5950	500	15080	50	1	10001865	2060	14.00	0.85	12	0.04	1471.00	24138.00	30900	20240329	-33.33	19680	20241210	4.67	30900	-33.33	20240329	19680	4.67	20241210	30900	-33.33	20240329	19680	4.67	20241210	0.41	N	100120	500	50 억	3413054	N	N	0	N	N
118	20241210	120729	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	20700	850	2	4.28	80003870	3931	18.09	19680	20800	19680	25800	13900	19850	20352.04	34.12	0	1597	21603	20726	20273	19396	18943	20500	19170	50	5950	500	15080	50	1	10001865	2070	14.07	0.86	12	0.04	1471.00	24138.00	30900	20240329	-33.01	19680	20241210	5.18	30900	-33.01	20240329	19680	5.18	20241210	30900	-33.01	20240329	19680	5.18	20241210	0.41	N	100120	500	50 억	3413054	N	N	0	N	N
119	20241210	110729	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	20500	650	2	3.27	55140470	2723	12.53	19680	20500	19680	25800	13900	19850	20249.90	34.12	0	1667	21603	20726	20273	19396	18943	20500	19170	50	5950	500	15080	50	1	10001865	2050	13.94	0.85	12	0.03	1471.00	24138.00	30900	20240329	-33.66	19680	20241210	4.17	30900	-33.66	20240329	19680	4.17	20241210	30900	-33.66	20240329	19680	4.17	20241210	0.41	N	100120	500	50 억	3413054	N	N	0	N	N
120	20241210	100729	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	20300	450	2	2.27	47555520	2351	10.82	19680	20400	19680	25800	13900	19850	20227.78	34.12	0	1534	21603	20726	20273	19396	18943	20500	19170	50	5950	500	15080	50	1	10001865	2030	13.80	0.84	12	0.02	1471.00	24138.00	30900	20240329	-34.30	19680	20241210	3.15	30900	-34.30	20240329	19680	3.15	20241210	30900	-34.30	20240329	19680	3.15	20241210	0.41	N	100120	500	50 억	3413054	N	N	0	N	N
121	20241210	090734	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	20100	250	2	1.26	6676620	336	1.55	19680	20300	19680	25800	13900	19850	19870.89	34.12	0	23	21603	20726	20273	19396	18943	20500	19170	50	5950	500	15080	50	1	10001865	2010	13.66	0.83	12	0.00	1471.00	24138.00	30900	20240329	-34.95	19680	20241210	2.13	30900	-34.95	20240329	19680	2.13	20241210	30900	-34.95	20240329	19680	2.13	20241210	0.41	N	100120	500	50 억	3413054	N	N	0	N	N
122	20241209	160726	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	19850	-1250	5	-5.92	435065630	21686	122.02	21000	21150	19820	27400	14800	21100	20062.17	34.17	0	-4618	21833	21466	20983	20616	20133	21225	20375	50	6300	500	16030	10	1	10001865	1985	13.49	0.82	12	0.22	1471.00	24138.00	30900	20240329	-35.76	19820	20241209	0.15	30900	-35.76	20240329	19820	0.15	20241209	30900	-35.76	20240329	19820	0.15	20241209	0.42	N	100120	500	50 억	3417580	N	N	0	N	N
123	20241209	150727	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	20000	-1100	5	-5.21	409529940	20400	114.79	21000	21150	19820	27400	14800	21100	20075.00	34.17	0	-4138	21833	21466	20983	20616	20133	21225	20375	50	6300	500	16030	50	1	10001865	2000	13.60	0.83	12	0.20	1471.00	24138.00	30900	20240329	-35.28	19820	20241209	0.91	30900	-35.28	20240329	19820	0.91	20241209	30900	-35.28	20240329	19820	0.91	20241209	0.42	N	100120	500	50 억	3417580	N	N	0	N	N
124	20241209	140728	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	19920	-1180	5	-5.59	351579130	17490	98.41	21000	21150	19870	27400	14800	21100	20101.72	34.17	0	-3291	21833	21466	20983	20616	20133	21225	20375	50	6300	500	16030	10	1	10001865	1992	13.54	0.83	12	0.17	1471.00	24138.00	30900	20240329	-35.53	19870	20241209	0.25	30900	-35.53	20240329	19870	0.25	20241209	30900	-35.53	20240329	19870	0.25	20241209	0.42	N	100120	500	50 억	3417580	N	N	0	N	N
125	20241209	130730	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	20050	-1050	5	-4.98	265509950	13184	74.18	21000	21150	20000	27400	14800	21100	20138.80	34.17	0	-2620	21833	21466	20983	20616	20133	21225	20375	50	6300	500	16030	50	1	10001865	2005	13.63	0.83	12	0.13	1471.00	24138.00	30900	20240329	-35.11	20000	20241209	0.25	30900	-35.11	20240329	20000	0.25	20241209	30900	-35.11	20240329	20000	0.25	20241209	0.42	N	100120	500	50 억	3417580	N	N	0	N	N
126	20241209	120726	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	20050	-1050	5	-4.98	237164350	11771	66.23	21000	21150	20000	27400	14800	21100	20148.19	34.17	0	-2308	21833	21466	20983	20616	20133	21225	20375	50	6300	500	16030	50	1	10001865	2005	13.63	0.83	12	0.12	1471.00	24138.00	30900	20240329	-35.11	20000	20241209	0.25	30900	-35.11	20240329	20000	0.25	20241209	30900	-35.11	20240329	20000	0.25	20241209	0.42	N	100120	500	50 억	3417580	N	N	0	N	N
127	20241209	110728	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	20050	-1050	5	-4.98	153298600	7593	42.72	21000	21150	20050	27400	14800	21100	20189.46	34.17	0	-722	21833	21466	20983	20616	20133	21225	20375	50	6300	500	16030	50	1	10001865	2005	13.63	0.83	12	0.08	1471.00	24138.00	30900	20240329	-35.11	20050	20241209	0.00	30900	-35.11	20240329	20050	0.00	20241209	30900	-35.11	20240329	20050	0.00	20241209	0.42	N	100120	500	50 억	3417580	N	N	0	N	N
128	20241209	100726	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	20150	-950	5	-4.50	105071850	5197	29.24	21000	21150	20050	27400	14800	21100	20217.79	34.17	0	-233	21833	21466	20983	20616	20133	21225	20375	50	6300	500	16030	50	1	10001865	2015	13.70	0.83	12	0.05	1471.00	24138.00	30900	20240329	-34.79	20050	20241209	0.50	30900	-34.79	20240329	20050	0.50	20241209	30900	-34.79	20240329	20050	0.50	20241209	0.42	N	100120	500	50 억	3417580	N	N	0	N	N
129	20241209	090723	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20250	-850	5	-4.03	25596400	1253	7.05	21000	21150	20250	27400	14800	21100	20428.09	34.17	0	-466	21833	21466	20983	20616	20133	21225	20375	50	6300	500	16030	50	1	10001865	2025	13.77	0.84	12	0.01	1471.00	24138.00	30900	20240329	-34.47	20050	20241115	1.00	30900	-34.47	20240329	20050	1.00	20241115	30900	-34.47	20240329	20050	1.00	20241115	0.42	N	100120	500	50 억	3417580	N	N	0	N	N
130	20241206	160720	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21100	50	2	0.24	369820400	17761	315.86	21200	21350	20500	27350	14750	21050	20822.03	34.14	0	2998	21416	21232	20916	20732	20416	21325	20825	50	6300	500	15990	50	1	10001865	2110	14.34	0.87	12	0.18	1471.00	24138.00	30900	20240329	-31.72	20050	20241115	5.24	30900	-31.72	20240329	20050	5.24	20241115	30900	-31.72	20240329	20050	5.24	20241115	0.43	N	100120	500	50 억	3414571	N	N	0	N	N
131	20241206	150724	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20700	-350	5	-1.66	362508050	17410	309.62	21200	21350	20500	27350	14750	21050	20821.83	34.14	0	3057	21416	21232	20916	20732	20416	21325	20825	50	6300	500	15990	50	1	10001865	2070	14.07	0.86	12	0.17	1471.00	24138.00	30900	20240329	-33.01	20050	20241115	3.24	30900	-33.01	20240329	20050	3.24	20241115	30900	-33.01	20240329	20050	3.24	20241115	0.43	N	100120	500	50 억	3414571	N	N	0	N	N
132	20241206	140722	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21100	50	2	0.24	183520800	8740	155.43	21200	21350	20700	27350	14750	21050	20997.80	34.14	0	-278	21416	21232	20916	20732	20416	21325	20825	50	6300	500	15990	50	1	10001865	2110	14.34	0.87	12	0.09	1471.00	24138.00	30900	20240329	-31.72	20050	20241115	5.24	30900	-31.72	20240329	20050	5.24	20241115	30900	-31.72	20240329	20050	5.24	20241115	0.43	N	100120	500	50 억	3414571	N	N	0	N	N
133	20241206	130722	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20950	-100	5	-0.48	177004300	8428	149.88	21200	21350	20700	27350	14750	21050	21001.93	34.14	0	-307	21416	21232	20916	20732	20416	21325	20825	50	6300	500	15990	50	1	10001865	2095	14.24	0.87	12	0.08	1471.00	24138.00	30900	20240329	-32.20	20050	20241115	4.49	30900	-32.20	20240329	20050	4.49	20241115	30900	-32.20	20240329	20050	4.49	20241115	0.43	N	100120	500	50 억	3414571	N	N	0	N	N
134	20241206	120719	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21200	150	2	0.71	161770800	7703	136.99	21200	21350	20700	27350	14750	21050	21001.01	34.14	0	-320	21416	21232	20916	20732	20416	21325	20825	50	6300	500	15990	50	1	10001865	2120	14.41	0.88	12	0.08	1471.00	24138.00	30900	20240329	-31.39	20050	20241115	5.74	30900	-31.39	20240329	20050	5.74	20241115	30900	-31.39	20240329	20050	5.74	20241115	0.43	N	100120	500	50 억	3414571	N	N	0	N	N
135	20241206	110718	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20750	-300	5	-1.43	115133950	5475	97.37	21200	21350	20700	27350	14750	21050	21029.03	34.14	0	-398	21416	21232	20916	20732	20416	21325	20825	50	6300	500	15990	50	1	10001865	2075	14.11	0.86	12	0.05	1471.00	24138.00	30900	20240329	-32.85	20050	20241115	3.49	30900	-32.85	20240329	20050	3.49	20241115	30900	-32.85	20240329	20050	3.49	20241115	0.43	N	100120	500	50 억	3414571	N	N	0	N	N
136	20241206	100717	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21200	150	2	0.71	61653450	2910	51.75	21200	21350	21100	27350	14750	21050	21186.75	34.14	0	-289	21416	21232	20916	20732	20416	21325	20825	50	6300	500	15990	50	1	10001865	2120	14.41	0.88	12	0.03	1471.00	24138.00	30900	20240329	-31.39	20050	20241115	5.74	30900	-31.39	20240329	20050	5.74	20241115	30900	-31.39	20240329	20050	5.74	20241115	0.43	N	100120	500	50 억	3414571	N	N	0	N	N
137	20241206	090722	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21100	50	2	0.24	28097200	1327	23.60	21200	21350	21100	27350	14750	21050	21173.47	34.14	0	418	21416	21232	20916	20732	20416	21325	20825	50	6300	500	15990	50	1	10001865	2110	14.34	0.87	12	0.01	1471.00	24138.00	30900	20240329	-31.72	20050	20241115	5.24	30900	-31.72	20240329	20050	5.24	20241115	30900	-31.72	20240329	20050	5.24	20241115	0.43	N	100120	500	50 억	3414571	N	N	0	N	N
138	20241205	160709	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21050	150	2	0.72	117303900	5623	108.36	20900	21100	20600	27150	14650	20900	20861.44	34.14	0	1000	21500	21200	20800	20500	20100	21350	20650	50	6250	500	15880	50	1	10001865	2105	14.31	0.87	12	0.06	1471.00	24138.00	30900	20240329	-31.88	20050	20241115	4.99	30900	-31.88	20240329	20050	4.99	20241115	30900	-31.88	20240329	20050	4.99	20241115	0.43	N	100120	500	50 억	3414359	N	N	0	N	N
139	20241205	150714	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20950	50	2	0.24	97275350	4668	89.96	20900	21100	20600	27150	14650	20900	20838.76	34.14	0	1387	21500	21200	20800	20500	20100	21350	20650	50	6250	500	15880	50	1	10001865	2095	14.24	0.87	12	0.05	1471.00	24138.00	30900	20240329	-32.20	20050	20241115	4.49	30900	-32.20	20240329	20050	4.49	20241115	30900	-32.20	20240329	20050	4.49	20241115	0.43	N	100120	500	50 억	3414359	N	N	0	N	N
140	20241205	140701	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21000	100	2	0.48	76348950	3668	70.69	20900	21100	20600	27150	14650	20900	20814.87	34.14	0	1705	21500	21200	20800	20500	20100	21350	20650	50	6250	500	15880	50	1	10001865	2100	14.28	0.87	12	0.04	1471.00	24138.00	30900	20240329	-32.04	20050	20241115	4.74	30900	-32.04	20240329	20050	4.74	20241115	30900	-32.04	20240329	20050	4.74	20241115	0.43	N	100120	500	50 억	3414359	N	N	0	N	N
141	20241205	130710	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21000	100	2	0.48	67523200	3247	62.57	20900	21100	20600	27150	14650	20900	20795.57	34.14	0	1504	21500	21200	20800	20500	20100	21350	20650	50	6250	500	15880	50	1	10001865	2100	14.28	0.87	12	0.03	1471.00	24138.00	30900	20240329	-32.04	20050	20241115	4.74	30900	-32.04	20240329	20050	4.74	20241115	30900	-32.04	20240329	20050	4.74	20241115	0.43	N	100120	500	50 억	3414359	N	N	0	N	N
142	20241205	120710	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20900	0	3	0.00	62416600	3003	57.87	20900	21100	20600	27150	14650	20900	20784.75	34.14	0	1289	21500	21200	20800	20500	20100	21350	20650	50	6250	500	15880	50	1	10001865	2090	14.21	0.87	12	0.03	1471.00	24138.00	30900	20240329	-32.36	20050	20241115	4.24	30900	-32.36	20240329	20050	4.24	20241115	30900	-32.36	20240329	20050	4.24	20241115	0.43	N	100120	500	50 억	3414359	N	N	0	N	N
143	20241205	110709	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20900	0	3	0.00	37456500	1801	34.71	20900	21100	20600	27150	14650	20900	20797.61	34.14	0	384	21500	21200	20800	20500	20100	21350	20650	50	6250	500	15880	50	1	10001865	2090	14.21	0.87	12	0.02	1471.00	24138.00	30900	20240329	-32.36	20050	20241115	4.24	30900	-32.36	20240329	20050	4.24	20241115	30900	-32.36	20240329	20050	4.24	20241115	0.43	N	100120	500	50 억	3414359	N	N	0	N	N
144	20241205	100706	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20950	50	2	0.24	27477800	1321	25.46	20900	21100	20600	27150	14650	20900	20800.76	34.14	0	122	21500	21200	20800	20500	20100	21350	20650	50	6250	500	15880	50	1	10001865	2095	14.24	0.87	12	0.01	1471.00	24138.00	30900	20240329	-32.20	20050	20241115	4.49	30900	-32.20	20240329	20050	4.49	20241115	30900	-32.20	20240329	20050	4.49	20241115	0.43	N	100120	500	50 억	3414359	N	N	0	N	N
145	20241205	090711	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21000	100	2	0.48	7275750	348	6.71	20900	21000	20900	27150	14650	20900	20907.33	34.14	0	-59	21500	21200	20800	20500	20100	21350	20650	50	6250	500	15880	50	1	10001865	2100	14.28	0.87	12	0.00	1471.00	24138.00	30900	20240329	-32.04	20050	20241115	4.74	30900	-32.04	20240329	20050	4.74	20241115	30900	-32.04	20240329	20050	4.74	20241115	0.43	N	100120	500	50 억	3414359	N	N	0	N	N
146	20241204	160658	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20900	0	3	0.00	99418700	4807	83.80	20850	21100	20400	27150	14650	20900	20682.07	34.14	0	-701	21400	21150	20900	20650	20400	21025	20525	50	6250	500	15880	50	1	10001865	2090	14.21	0.87	12	0.05	1471.00	24138.00	30900	20240329	-32.36	20050	20241115	4.24	30900	-32.36	20240329	20050	4.24	20241115	30900	-32.36	20240329	20050	4.24	20241115	0.43	N	100120	500	50 억	3414966	N	N	0	N	N
147	20241204	150659	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20950	50	2	0.24	96985400	4691	81.78	20850	21100	20400	27150	14650	20900	20674.78	34.14	0	-685	21400	21150	20900	20650	20400	21025	20525	50	6250	500	15880	50	1	10001865	2095	14.24	0.87	12	0.05	1471.00	24138.00	30900	20240329	-32.20	20050	20241115	4.49	30900	-32.20	20240329	20050	4.49	20241115	30900	-32.20	20240329	20050	4.49	20241115	0.43	N	100120	500	50 억	3414966	N	N	0	N	N
148	20241204	140658	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20750	-150	5	-0.72	84083900	4076	71.06	20850	20900	20400	27150	14650	20900	20629.02	34.14	0	-536	21400	21150	20900	20650	20400	21025	20525	50	6250	500	15880	50	1	10001865	2075	14.11	0.86	12	0.04	1471.00	24138.00	30900	20240329	-32.85	20050	20241115	3.49	30900	-32.85	20240329	20050	3.49	20241115	30900	-32.85	20240329	20050	3.49	20241115	0.43	N	100120	500	50 억	3414966	N	N	0	N	N
149	20241204	130656	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20650	-250	5	-1.20	72140750	3501	61.04	20850	20900	20400	27150	14650	20900	20605.76	34.14	0	-631	21400	21150	20900	20650	20400	21025	20525	50	6250	500	15880	50	1	10001865	2065	14.04	0.86	12	0.04	1471.00	24138.00	30900	20240329	-33.17	20050	20241115	2.99	30900	-33.17	20240329	20050	2.99	20241115	30900	-33.17	20240329	20050	2.99	20241115	0.43	N	100120	500	50 억	3414966	N	N	0	N	N
150	20241204	120654	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20500	-400	5	-1.91	60893300	2953	51.48	20850	20900	20450	27150	14650	20900	20620.83	34.14	0	-570	21400	21150	20900	20650	20400	21025	20525	50	6250	500	15880	50	1	10001865	2050	13.94	0.85	12	0.03	1471.00	24138.00	30900	20240329	-33.66	20050	20241115	2.24	30900	-33.66	20240329	20050	2.24	20241115	30900	-33.66	20240329	20050	2.24	20241115	0.43	N	100120	500	50 억	3414966	N	N	0	N	N
151	20241204	110645	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20650	-250	5	-1.20	40455000	1959	34.15	20850	20900	20550	27150	14650	20900	20650.84	34.14	0	-432	21400	21150	20900	20650	20400	21025	20525	50	6250	500	15880	50	1	10001865	2065	14.04	0.86	12	0.02	1471.00	24138.00	30900	20240329	-33.17	20050	20241115	2.99	30900	-33.17	20240329	20050	2.99	20241115	30900	-33.17	20240329	20050	2.99	20241115	0.43	N	100120	500	50 억	3414966	N	N	0	N	N
152	20241204	100647	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20700	-200	5	-0.96	28670650	1387	24.18	20850	20900	20600	27150	14650	20900	20670.98	34.14	0	-412	21400	21150	20900	20650	20400	21025	20525	50	6250	500	15880	50	1	10001865	2070	14.07	0.86	12	0.01	1471.00	24138.00	30900	20240329	-33.01	20050	20241115	3.24	30900	-33.01	20240329	20050	3.24	20241115	30900	-33.01	20240329	20050	3.24	20241115	0.43	N	100120	500	50 억	3414966	N	N	0	N	N
153	20241204	090659	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20800	-100	5	-0.48	8915500	432	7.53	20850	20900	20600	27150	14650	20900	20637.73	34.14	0	19	21400	21150	20900	20650	20400	21025	20525	50	6250	500	15880	50	1	10001865	2080	14.14	0.86	12	0.00	1471.00	24138.00	30900	20240329	-32.69	20050	20241115	3.74	30900	-32.69	20240329	20050	3.74	20241115	30900	-32.69	20240329	20050	3.74	20241115	0.43	N	100120	500	50 억	3414966	N	N	0	N	N
154	20241203	160725	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20900	150	2	0.72	117478250	5624	153.54	21150	21150	20650	26950	14550	20750	20888.74	34.14	0	802	21283	21016	20833	20566	20383	20925	20475	50	6200	500	15770	50	1	10001865	2090	14.21	0.87	12	0.06	1471.00	24138.00	30900	20240329	-32.36	20050	20241115	4.24	30900	-32.36	20240329	20050	4.24	20241115	30900	-32.36	20240329	20050	4.24	20241115	0.44	N	100120	500	50 억	3414670	N	N	0	N	N
155	20241203	150752	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21000	250	2	1.20	108083350	5175	141.28	21150	21150	20650	26950	14550	20750	20885.67	34.14	0	483	21283	21016	20833	20566	20383	20925	20475	50	6200	500	15770	50	1	10001865	2100	14.28	0.87	12	0.05	1471.00	24138.00	30900	20240329	-32.04	20050	20241115	4.74	30900	-32.04	20240329	20050	4.74	20241115	30900	-32.04	20240329	20050	4.74	20241115	0.44	N	100120	500	50 억	3414670	N	N	0	N	N
156	20241203	140741	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21100	350	2	1.69	93775600	4496	122.74	21150	21150	20650	26950	14550	20750	20857.56	34.14	0	395	21283	21016	20833	20566	20383	20925	20475	50	6200	500	15770	50	1	10001865	2110	14.34	0.87	12	0.04	1471.00	24138.00	30900	20240329	-31.72	20050	20241115	5.24	30900	-31.72	20240329	20050	5.24	20241115	30900	-31.72	20240329	20050	5.24	20241115	0.44	N	100120	500	50 억	3414670	N	N	0	N	N
157	20241203	130741	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20850	100	2	0.48	82710950	3970	108.38	21150	21150	20650	26950	14550	20750	20833.99	34.14	0	297	21283	21016	20833	20566	20383	20925	20475	50	6200	500	15770	50	1	10001865	2085	14.17	0.86	12	0.04	1471.00	24138.00	30900	20240329	-32.52	20050	20241115	3.99	30900	-32.52	20240329	20050	3.99	20241115	30900	-32.52	20240329	20050	3.99	20241115	0.44	N	100120	500	50 억	3414670	N	N	0	N	N
158	20241203	120750	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20800	50	2	0.24	76945600	3696	100.90	21150	21150	20650	26950	14550	20750	20818.61	34.14	0	253	21283	21016	20833	20566	20383	20925	20475	50	6200	500	15770	50	1	10001865	2080	14.14	0.86	12	0.04	1471.00	24138.00	30900	20240329	-32.69	20050	20241115	3.74	30900	-32.69	20240329	20050	3.74	20241115	30900	-32.69	20240329	20050	3.74	20241115	0.44	N	100120	500	50 억	3414670	N	N	0	N	N
159	20241203	110733	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21050	300	2	1.45	71239050	3424	93.48	21150	21150	20650	26950	14550	20750	20805.80	34.14	0	314	21283	21016	20833	20566	20383	20925	20475	50	6200	500	15770	50	1	10001865	2105	14.31	0.87	12	0.03	1471.00	24138.00	30900	20240329	-31.88	20050	20241115	4.99	30900	-31.88	20240329	20050	4.99	20241115	30900	-31.88	20240329	20050	4.99	20241115	0.44	N	100120	500	50 억	3414670	N	N	0	N	N
160	20241203	100723	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21000	250	2	1.20	61279800	2949	80.51	21150	21150	20650	26950	14550	20750	20779.86	34.14	0	502	21283	21016	20833	20566	20383	20925	20475	50	6200	500	15770	50	1	10001865	2100	14.28	0.87	12	0.03	1471.00	24138.00	30900	20240329	-32.04	20050	20241115	4.74	30900	-32.04	20240329	20050	4.74	20241115	30900	-32.04	20240329	20050	4.74	20241115	0.44	N	100120	500	50 억	3414670	N	N	0	N	N
161	20241203	090716	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20750	0	3	0.00	10268450	489	13.35	21150	21150	20750	26950	14550	20750	20998.88	34.14	0	-176	21283	21016	20833	20566	20383	20925	20475	50	6200	500	15770	50	1	10001865	2075	14.11	0.86	12	0.00	1471.00	24138.00	30900	20240329	-32.85	20050	20241115	3.49	30900	-32.85	20240329	20050	3.49	20241115	30900	-32.85	20240329	20050	3.49	20241115	0.44	N	100120	500	50 억	3414670	N	N	0	N	N
162	20241202	160704	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20750	-100	5	-0.48	75658050	3641	65.26	20800	21100	20650	27100	14600	20850	20779.48	34.14	0	202	21216	21032	20916	20732	20616	20975	20675	50	6250	500	15840	50	1	10001865	2075	14.11	0.86	12	0.04	1471.00	24138.00	30900	20240329	-32.85	20050	20241115	3.49	30900	-32.85	20240329	20050	3.49	20241115	30900	-32.85	20240329	20050	3.49	20241115	0.44	N	100120	500	50 억	3414433	N	N	0	N	N
163	20241202	150805	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20850	0	3	0.00	73748600	3549	63.61	20800	21100	20650	27100	14600	20850	20780.11	34.14	0	213	21216	21032	20916	20732	20616	20975	20675	50	6250	500	15840	50	1	10001865	2085	14.17	0.86	12	0.04	1471.00	24138.00	30900	20240329	-32.52	20050	20241115	3.99	30900	-32.52	20240329	20050	3.99	20241115	30900	-32.52	20240329	20050	3.99	20241115	0.44	N	100120	500	50 억	3414433	N	N	0	N	N
164	20241202	140727	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20850	0	3	0.00	61475250	2958	53.02	20800	21100	20650	27100	14600	20850	20782.71	34.14	0	153	21216	21032	20916	20732	20616	20975	20675	50	6250	500	15840	50	1	10001865	2085	14.17	0.86	12	0.03	1471.00	24138.00	30900	20240329	-32.52	20050	20241115	3.99	30900	-32.52	20240329	20050	3.99	20241115	30900	-32.52	20240329	20050	3.99	20241115	0.44	N	100120	500	50 억	3414433	N	N	0	N	N
165	20241202	130721	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21050	200	2	0.96	57461600	2765	49.56	20800	21100	20650	27100	14600	20850	20781.77	34.14	0	99	21216	21032	20916	20732	20616	20975	20675	50	6250	500	15840	50	1	10001865	2105	14.31	0.87	12	0.03	1471.00	24138.00	30900	20240329	-31.88	20050	20241115	4.99	30900	-31.88	20240329	20050	4.99	20241115	30900	-31.88	20240329	20050	4.99	20241115	0.44	N	100120	500	50 억	3414433	N	N	0	N	N
166	20241202	120737	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20800	-50	5	-0.24	49170350	2370	42.48	20800	21100	20650	27100	14600	20850	20746.98	34.14	0	405	21216	21032	20916	20732	20616	20975	20675	50	6250	500	15840	50	1	10001865	2080	14.14	0.86	12	0.02	1471.00	24138.00	30900	20240329	-32.69	20050	20241115	3.74	30900	-32.69	20240329	20050	3.74	20241115	30900	-32.69	20240329	20050	3.74	20241115	0.44	N	100120	500	50 억	3414433	N	N	0	N	N
167	20241202	110656	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20800	-50	5	-0.24	42823000	2064	37.00	20800	21100	20650	27100	14600	20850	20747.58	34.14	0	442	21216	21032	20916	20732	20616	20975	20675	50	6250	500	15840	50	1	10001865	2080	14.14	0.86	12	0.02	1471.00	24138.00	30900	20240329	-32.69	20050	20241115	3.74	30900	-32.69	20240329	20050	3.74	20241115	30900	-32.69	20240329	20050	3.74	20241115	0.44	N	100120	500	50 억	3414433	N	N	0	N	N
168	20241202	100659	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20850	0	3	0.00	19525550	939	16.83	20800	21100	20700	27100	14600	20850	20793.98	34.14	0	112	21216	21032	20916	20732	20616	20975	20675	50	6250	500	15840	50	1	10001865	2085	14.17	0.86	12	0.01	1471.00	24138.00	30900	20240329	-32.52	20050	20241115	3.99	30900	-32.52	20240329	20050	3.99	20241115	30900	-32.52	20240329	20050	3.99	20241115	0.44	N	100120	500	50 억	3414433	N	N	0	N	N
169	20241202	090657	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20900	50	2	0.24	4963750	238	4.27	20800	21100	20800	27100	14600	20850	20856.09	34.14	0	129	21216	21032	20916	20732	20616	20975	20675	50	6250	500	15840	50	1	10001865	2090	14.21	0.87	12	0.00	1471.00	24138.00	30900	20240329	-32.36	20050	20241115	4.24	30900	-32.36	20240329	20050	4.24	20241115	30900	-32.36	20240329	20050	4.24	20241115	0.44	N	100120	500	50 억	3414433	N	N	0	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History