KissMeData/370090/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

76 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	161306	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	26450	550	2	2.12	10674649000	408405	73.89	25000	27200	24700	33650	18150	25900	26128.90	1.10	-1643	-1915	27900	26900	25600	24600	23300	27400	25100	43	7750	500	18640	50	1	8516830	2253	28.66	4.41	12	4.80	923.00	5992.00	34800	20231228	-23.99	12010	20240805	120.23	34550	-23.44	20240102	12010	120.23	20240805	34550	-23.44	20240102	12010	120.23	20240805	7.49	N	370090	500	43 억	94057	N	N	1	N	N
3	20241231	151250	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	26450	550	2	2.12	10674649000	408405	73.89	25000	27200	24700	33650	18150	25900	26128.90	1.10	-1643	-1915	27900	26900	25600	24600	23300	27400	25100	43	7750	500	18640	50	1	8516830	2253	28.66	4.41	12	4.80	923.00	5992.00	34800	20231228	-23.99	12010	20240805	120.23	34550	-23.44	20240102	12010	120.23	20240805	34550	-23.44	20240102	12010	120.23	20240805	7.49	N	370090	500	43 억	94057	N	N	1	N	N
4	20241231	141304	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	26450	550	2	2.12	10674649000	408405	73.89	25000	27200	24700	33650	18150	25900	26128.90	1.10	-1643	-1915	27900	26900	25600	24600	23300	27400	25100	43	7750	500	18640	50	1	8516830	2253	28.66	4.41	12	4.80	923.00	5992.00	34800	20231228	-23.99	12010	20240805	120.23	34550	-23.44	20240102	12010	120.23	20240805	34550	-23.44	20240102	12010	120.23	20240805	7.49	N	370090	500	43 억	94057	N	N	1	N	N
5	20241231	131306	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	26450	550	2	2.12	10674649000	408405	73.89	25000	27200	24700	33650	18150	25900	26128.90	1.10	-1643	-1915	27900	26900	25600	24600	23300	27400	25100	43	7750	500	18640	50	1	8516830	2253	28.66	4.41	12	4.80	923.00	5992.00	34800	20231228	-23.99	12010	20240805	120.23	34550	-23.44	20240102	12010	120.23	20240805	34550	-23.44	20240102	12010	120.23	20240805	7.49	N	370090	500	43 억	94057	N	N	1	N	N
6	20241231	121305	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	26450	550	2	2.12	10674649000	408405	73.89	25000	27200	24700	33650	18150	25900	26128.90	1.10	-1643	-1915	27900	26900	25600	24600	23300	27400	25100	43	7750	500	18640	50	1	8516830	2253	28.66	4.41	12	4.80	923.00	5992.00	34800	20231228	-23.99	12010	20240805	120.23	34550	-23.44	20240102	12010	120.23	20240805	34550	-23.44	20240102	12010	120.23	20240805	7.49	N	370090	500	43 억	94057	N	N	1	N	N
7	20241231	111304	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	26450	550	2	2.12	10674649000	408405	73.89	25000	27200	24700	33650	18150	25900	26128.90	1.10	-1643	-1915	27900	26900	25600	24600	23300	27400	25100	43	7750	500	18640	50	1	8516830	2253	28.66	4.41	12	4.80	923.00	5992.00	34800	20231228	-23.99	12010	20240805	120.23	34550	-23.44	20240102	12010	120.23	20240805	34550	-23.44	20240102	12010	120.23	20240805	7.49	N	370090	500	43 억	94057	N	N	1	N	N
8	20241231	101257	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	26450	550	2	2.12	10674649000	408405	73.89	25000	27200	24700	33650	18150	25900	26128.90	1.10	-1643	-1915	27900	26900	25600	24600	23300	27400	25100	43	7750	500	18640	50	1	8516830	2253	28.66	4.41	12	4.80	923.00	5992.00	34800	20231228	-23.99	12010	20240805	120.23	34550	-23.44	20240102	12010	120.23	20240805	34550	-23.44	20240102	12010	120.23	20240805	7.49	N	370090	500	43 억	94057	N	N	1	N	N
9	20241231	091300	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	26450	550	2	2.12	10674649000	408405	73.89	25000	27200	24700	33650	18150	25900	26128.90	1.10	-1643	-1915	27900	26900	25600	24600	23300	27400	25100	43	7750	500	18640	50	1	8516830	2253	28.66	4.41	12	4.80	923.00	5992.00	34800	20231228	-23.99	12010	20240805	120.23	34550	-23.44	20240102	12010	120.23	20240805	34550	-23.44	20240102	12010	120.23	20240805	7.49	N	370090	500	43 억	94057	N	N	1	N	N
10	20241230	161257	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	26450	550	2	2.12	10376170700	397100	71.85	25000	27200	24700	33650	18150	25900	26128.90	1.12	0	-1915	27900	26900	25600	24600	23300	27400	25100	43	7750	500	18640	50	1	8516830	2253	28.66	4.41	12	4.66	923.00	5992.00	34800	20231228	-23.99	12010	20240805	120.23	34550	-23.44	20240102	12010	120.23	20240805	34550	-23.44	20240102	12010	120.23	20240805	7.49	N	370090	500	43 억	95700	N	N	1	N	N
11	20241230	151301	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	26500	600	2	2.32	9759471550	373805	67.63	25000	27200	24700	33650	18150	25900	26108.48	1.12	0	-1752	27900	26900	25600	24600	23300	27400	25100	43	7750	500	18640	50	1	8516830	2257	28.71	4.42	12	4.39	923.00	5992.00	34800	20231228	-23.85	12010	20240805	120.65	34550	-23.30	20240102	12010	120.65	20240805	34550	-23.30	20240102	12010	120.65	20240805	7.49	N	370090	500	43 억	95700	N	N	0	N	N
12	20241230	141301	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	26600	700	2	2.70	8556624200	328517	59.44	25000	27200	24700	33650	18150	25900	26046.23	1.12	0	-10892	27900	26900	25600	24600	23300	27400	25100	43	7750	500	18640	50	1	8516830	2265	28.82	4.44	12	3.86	923.00	5992.00	34800	20231228	-23.56	12010	20240805	121.48	34550	-23.01	20240102	12010	121.48	20240805	34550	-23.01	20240102	12010	121.48	20240805	7.49	N	370090	500	43 억	95700	N	N	0	N	N
13	20241230	131302	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	26150	250	2	0.97	4694533300	183813	33.26	25000	26350	24700	33650	18150	25900	25539.65	1.12	0	-6828	27900	26900	25600	24600	23300	27400	25100	43	7750	500	18640	50	1	8516830	2227	28.33	4.36	12	2.16	923.00	5992.00	34800	20231228	-24.86	12010	20240805	117.74	34550	-24.31	20240102	12010	117.74	20240805	34550	-24.31	20240102	12010	117.74	20240805	7.49	N	370090	500	43 억	95700	N	N	0	N	N
14	20241230	121257	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	26250	350	2	1.35	3916114450	154079	27.88	25000	26350	24700	33650	18150	25900	25416.15	1.12	0	-7633	27900	26900	25600	24600	23300	27400	25100	43	7750	500	18640	50	1	8516830	2236	28.44	4.38	12	1.81	923.00	5992.00	34800	20231228	-24.57	12010	20240805	118.57	34550	-24.02	20240102	12010	118.57	20240805	34550	-24.02	20240102	12010	118.57	20240805	7.49	N	370090	500	43 억	95700	N	N	0	N	N
15	20241230	111259	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	25900	0	3	0.00	3344388150	132130	23.91	25000	26050	24700	33650	18150	25900	25311.17	1.12	0	-12515	27900	26900	25600	24600	23300	27400	25100	43	7750	500	18640	50	1	8516830	2206	28.06	4.32	12	1.55	923.00	5992.00	34800	20231228	-25.57	12010	20240805	115.65	34550	-25.04	20240102	12010	115.65	20240805	34550	-25.04	20240102	12010	115.65	20240805	7.49	N	370090	500	43 억	95700	N	N	0	N	N
16	20241230	101257	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	25750	-150	5	-0.58	2516283450	100046	18.10	25000	25800	24700	33650	18150	25900	25150.97	1.12	0	-8012	27900	26900	25600	24600	23300	27400	25100	43	7750	500	18640	50	1	8516830	2193	27.90	4.30	12	1.17	923.00	5992.00	34800	20231228	-26.01	12010	20240805	114.40	34550	-25.47	20240102	12010	114.40	20240805	34550	-25.47	20240102	12010	114.40	20240805	7.49	N	370090	500	43 억	95700	N	N	0	N	N
17	20241230	091301	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	25350	-550	5	-2.12	1222527700	49009	8.87	25000	25350	24700	33650	18150	25900	24944.20	1.12	0	1655	27900	26900	25600	24600	23300	27400	25100	43	7750	500	18640	50	1	8516830	2159	27.46	4.23	12	0.58	923.00	5992.00	34800	20231228	-27.16	12010	20240805	111.07	34550	-26.63	20240102	12010	111.07	20240805	34550	-26.63	20240102	12010	111.07	20240805	7.49	N	370090	500	43 억	95700	N	N	0	N	N
18	20241227	161253	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	25900	650	2	2.57	13982310300	543964	107.05	24800	26600	24300	32800	17700	25250	25703.71	0.91	0	17993	28316	26782	25916	24382	23516	26350	23950	43	7550	500	18180	50	1	8516830	2206	28.06	4.32	12	6.39	923.00	5992.00	34800	20231228	-25.57	12010	20240805	115.65	34550	-25.04	20240102	12010	115.65	20240805	34800	-25.57	20231228	12010	115.65	20240805	7.38	N	370090	500	43 억	77843	N	N	0	N	N
19	20241227	151253	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	25800	550	2	2.18	13426754500	522478	102.82	24800	26600	24300	32800	17700	25250	25698.23	0.91	0	21907	28316	26782	25916	24382	23516	26350	23950	43	7550	500	18180	50	1	8516830	2197	27.95	4.31	12	6.13	923.00	5992.00	34800	20231228	-25.86	12010	20240805	114.82	34550	-25.33	20240102	12010	114.82	20240805	34800	-25.86	20231228	12010	114.82	20240805	7.38	N	370090	500	43 억	77843	N	N	0	N	N
20	20241227	141255	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26250	1000	2	3.96	11023254400	430656	84.75	24800	26600	24300	32800	17700	25250	25596.44	0.91	0	20264	28316	26782	25916	24382	23516	26350	23950	43	7550	500	18180	50	1	8516830	2236	28.44	4.38	12	5.06	923.00	5992.00	34800	20231228	-24.57	12010	20240805	118.57	34550	-24.02	20240102	12010	118.57	20240805	34800	-24.57	20231228	12010	118.57	20240805	7.38	N	370090	500	43 억	77843	N	N	0	N	N
21	20241227	131253	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	25600	350	2	1.39	7745379350	305786	60.18	24800	26000	24300	32800	17700	25250	25329.42	0.91	0	23406	28316	26782	25916	24382	23516	26350	23950	43	7550	500	18180	50	1	8516830	2180	27.74	4.27	12	3.59	923.00	5992.00	34800	20231228	-26.44	12010	20240805	113.16	34550	-25.90	20240102	12010	113.16	20240805	34800	-26.44	20231228	12010	113.16	20240805	7.38	N	370090	500	43 억	77843	N	N	0	N	N
22	20241227	121254	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	25800	550	2	2.18	6972616050	275791	54.27	24800	26000	24300	32800	17700	25250	25282.25	0.91	0	17114	28316	26782	25916	24382	23516	26350	23950	43	7550	500	18180	50	1	8516830	2197	27.95	4.31	12	3.24	923.00	5992.00	34800	20231228	-25.86	12010	20240805	114.82	34550	-25.33	20240102	12010	114.82	20240805	34800	-25.86	20231228	12010	114.82	20240805	7.38	N	370090	500	43 억	77843	N	N	0	N	N
23	20241227	111253	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	25300	50	2	0.20	5338052250	212053	41.73	24800	26000	24300	32800	17700	25250	25173.19	0.91	0	19814	28316	26782	25916	24382	23516	26350	23950	43	7550	500	18180	50	1	8516830	2155	27.41	4.22	12	2.49	923.00	5992.00	34800	20231228	-27.30	12010	20240805	110.66	34550	-26.77	20240102	12010	110.66	20240805	34800	-27.30	20231228	12010	110.66	20240805	7.38	N	370090	500	43 억	77843	N	N	0	N	N
24	20241227	101252	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	25700	450	2	1.78	3422614700	137177	27.00	24800	25750	24300	32800	17700	25250	24950.32	0.91	0	14350	28316	26782	25916	24382	23516	26350	23950	43	7550	500	18180	50	1	8516830	2189	27.84	4.29	12	1.61	923.00	5992.00	34800	20231228	-26.15	12010	20240805	113.99	34550	-25.62	20240102	12010	113.99	20240805	34800	-26.15	20231228	12010	113.99	20240805	7.38	N	370090	500	43 억	77843	N	N	0	N	N
25	20241227	091258	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24850	-400	5	-1.58	1032465100	41737	8.21	24800	25100	24300	32800	17700	25250	24737.20	0.91	0	12188	28316	26782	25916	24382	23516	26350	23950	43	7550	500	18180	50	1	8516830	2116	26.92	4.15	12	0.49	923.00	5992.00	34800	20231228	-28.59	12010	20240805	106.91	34550	-28.08	20240102	12010	106.91	20240805	34800	-28.59	20231228	12010	106.91	20240805	7.38	N	370090	500	43 억	77843	N	N	0	N	N
26	20241226	161247	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	25250	-900	5	-3.44	13135458400	498187	114.94	27150	27450	25050	33950	18350	26150	26374.11	1.08	0	-14755	27783	26966	26533	25716	25283	26750	25500	43	7800	500	18820	50	1	8516830	2150	27.36	4.21	12	5.85	923.00	5992.00	34800	20231228	-27.44	12010	20240805	110.24	34550	-26.92	20240102	12010	110.24	20240805	34800	-27.44	20231228	12010	110.24	20240805	7.37	N	370090	500	43 억	92119	N	N	0	N	N
27	20241226	151244	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	25300	-850	5	-3.25	12330816000	466287	107.58	27150	27450	25200	33950	18350	26150	26444.69	1.08	0	-18002	27783	26966	26533	25716	25283	26750	25500	43	7800	500	18820	50	1	8516830	2155	27.41	4.22	12	5.47	923.00	5992.00	34800	20231228	-27.30	12010	20240805	110.66	34550	-26.77	20240102	12010	110.66	20240805	34800	-27.30	20231228	12010	110.66	20240805	7.37	N	370090	500	43 억	92119	N	N	0	N	N
28	20241226	141242	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	25700	-450	5	-1.72	10424514750	391324	90.28	27150	27450	25700	33950	18350	26150	26639.09	1.08	0	-35546	27783	26966	26533	25716	25283	26750	25500	43	7800	500	18820	50	1	8516830	2189	27.84	4.29	12	4.59	923.00	5992.00	34800	20231228	-26.15	12010	20240805	113.99	34550	-25.62	20240102	12010	113.99	20240805	34800	-26.15	20231228	12010	113.99	20240805	7.37	N	370090	500	43 억	92119	N	N	0	N	N
29	20241226	131244	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26200	50	2	0.19	9118846850	341004	78.67	27150	27450	26000	33950	18350	26150	26741.17	1.08	0	-28209	27783	26966	26533	25716	25283	26750	25500	43	7800	500	18820	50	1	8516830	2231	28.39	4.37	12	4.00	923.00	5992.00	34800	20231228	-24.71	12010	20240805	118.15	34550	-24.17	20240102	12010	118.15	20240805	34800	-24.71	20231228	12010	118.15	20240805	7.37	N	370090	500	43 억	92119	N	N	0	N	N
30	20241226	121241	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26250	100	2	0.38	8754364700	327113	75.47	27150	27450	26000	33950	18350	26150	26762.51	1.08	0	-25881	27783	26966	26533	25716	25283	26750	25500	43	7800	500	18820	50	1	8516830	2236	28.44	4.38	12	3.84	923.00	5992.00	34800	20231228	-24.57	12010	20240805	118.57	34550	-24.02	20240102	12010	118.57	20240805	34800	-24.57	20231228	12010	118.57	20240805	7.37	N	370090	500	43 억	92119	N	N	0	N	N
31	20241226	111240	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26200	50	2	0.19	8184445150	305308	70.44	27150	27450	26150	33950	18350	26150	26807.18	1.08	0	-23057	27783	26966	26533	25716	25283	26750	25500	43	7800	500	18820	50	1	8516830	2231	28.39	4.37	12	3.58	923.00	5992.00	34800	20231228	-24.71	12010	20240805	118.15	34550	-24.17	20240102	12010	118.15	20240805	34800	-24.71	20231228	12010	118.15	20240805	7.37	N	370090	500	43 억	92119	N	N	0	N	N
32	20241226	101243	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26200	50	2	0.19	7502789600	279337	64.45	27150	27450	26150	33950	18350	26150	26859.28	1.08	0	-20094	27783	26966	26533	25716	25283	26750	25500	43	7800	500	18820	50	1	8516830	2231	28.39	4.37	12	3.28	923.00	5992.00	34800	20231228	-24.71	12010	20240805	118.15	34550	-24.17	20240102	12010	118.15	20240805	34800	-24.71	20231228	12010	118.15	20240805	7.37	N	370090	500	43 억	92119	N	N	0	N	N
33	20241226	091242	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26750	600	2	2.29	3929447800	145191	33.50	27150	27450	26700	33950	18350	26150	27063.99	1.08	0	-20299	27783	26966	26533	25716	25283	26750	25500	43	7800	500	18820	50	1	8516830	2278	28.98	4.46	12	1.70	923.00	5992.00	34800	20231228	-23.13	12010	20240805	122.73	34550	-22.58	20240102	12010	122.73	20240805	34800	-23.13	20231228	12010	122.73	20240805	7.37	N	370090	500	43 억	92119	N	N	0	N	N
34	20241224	161242	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26150	-1100	5	-4.04	10263698550	387606	72.22	27300	27350	26100	35400	19100	27250	26479.67	0.82	0	21724	28250	27750	27050	26550	25850	28000	26800	43	8150	500	19620	50	1	8516830	2227	28.33	4.36	12	4.55	923.00	5992.00	34800	20231228	-24.86	12010	20240805	117.74	34550	-24.31	20240102	12010	117.74	20240805	34800	-24.86	20231228	12010	117.74	20240805	7.38	N	370090	500	43 억	69898	N	N	1	N	N
35	20241224	151242	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26250	-1000	5	-3.67	9383580200	354010	65.96	27300	27350	26100	35400	19100	27250	26505.09	0.82	0	8946	28250	27750	27050	26550	25850	28000	26800	43	8150	500	19620	50	1	8516830	2236	28.44	4.38	12	4.16	923.00	5992.00	34800	20231228	-24.57	12010	20240805	118.57	34550	-24.02	20240102	12010	118.57	20240805	34800	-24.57	20231228	12010	118.57	20240805	7.38	N	370090	500	43 억	69898	N	N	1	N	N
36	20241224	141238	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26200	-1050	5	-3.85	8168788100	307798	57.35	27300	27350	26100	35400	19100	27250	26537.86	0.82	0	10782	28250	27750	27050	26550	25850	28000	26800	43	8150	500	19620	50	1	8516830	2231	28.39	4.37	12	3.61	923.00	5992.00	34800	20231228	-24.71	12010	20240805	118.15	34550	-24.17	20240102	12010	118.15	20240805	34800	-24.71	20231228	12010	118.15	20240805	7.38	N	370090	500	43 억	69898	N	N	1	N	N
37	20241224	131240	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26200	-1050	5	-3.85	7554831700	284409	52.99	27300	27350	26100	35400	19100	27250	26561.60	0.82	0	4116	28250	27750	27050	26550	25850	28000	26800	43	8150	500	19620	50	1	8516830	2231	28.39	4.37	12	3.34	923.00	5992.00	34800	20231228	-24.71	12010	20240805	118.15	34550	-24.17	20240102	12010	118.15	20240805	34800	-24.71	20231228	12010	118.15	20240805	7.38	N	370090	500	43 억	69898	N	N	1	N	N
38	20241224	121242	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26350	-900	5	-3.30	6742486950	253413	47.22	27300	27350	26150	35400	19100	27250	26604.96	0.82	0	2074	28250	27750	27050	26550	25850	28000	26800	43	8150	500	19620	50	1	8516830	2244	28.55	4.40	12	2.98	923.00	5992.00	34800	20231228	-24.28	12010	20240805	119.40	34550	-23.73	20240102	12010	119.40	20240805	34800	-24.28	20231228	12010	119.40	20240805	7.38	N	370090	500	43 억	69898	N	N	1	N	N
39	20241224	111242	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26200	-1050	5	-3.85	6295538150	236448	44.06	27300	27350	26150	35400	19100	27250	26623.65	0.82	0	-3071	28250	27750	27050	26550	25850	28000	26800	43	8150	500	19620	50	1	8516830	2231	28.39	4.37	12	2.78	923.00	5992.00	34800	20231228	-24.71	12010	20240805	118.15	34550	-24.17	20240102	12010	118.15	20240805	34800	-24.71	20231228	12010	118.15	20240805	7.38	N	370090	500	43 억	69898	N	N	1	N	N
40	20241224	101240	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26400	-850	5	-3.12	4540142250	169721	31.62	27300	27350	26400	35400	19100	27250	26748.59	0.82	0	-10710	28250	27750	27050	26550	25850	28000	26800	43	8150	500	19620	50	1	8516830	2248	28.60	4.41	12	1.99	923.00	5992.00	34800	20231228	-24.14	12010	20240805	119.82	34550	-23.59	20240102	12010	119.82	20240805	34800	-24.14	20231228	12010	119.82	20240805	7.38	N	370090	500	43 억	69898	N	N	1	N	N
41	20241224	091247	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26650	-600	5	-2.20	1736013100	64697	12.05	27300	27350	26450	35400	19100	27250	26828.50	0.82	0	-15157	28250	27750	27050	26550	25850	28000	26800	43	8150	500	19620	50	1	8516830	2270	28.87	4.45	12	0.76	923.00	5992.00	34800	20231228	-23.42	12010	20240805	121.90	34550	-22.87	20240102	12010	121.90	20240805	34800	-23.42	20231228	12010	121.90	20240805	7.38	N	370090	500	43 억	69898	N	N	1	N	N
42	20241223	161231	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27250	0	3	0.00	14155704550	523577	26.88	26650	27550	26350	35400	19100	27250	27035.30	0.68	0	11844	31350	29300	28250	26200	25150	28775	25675	43	8150	500	19620	50	1	8516830	2321	29.52	4.55	12	6.15	923.00	5992.00	34800	20231228	-21.70	12010	20240805	126.89	34550	-21.13	20240102	12010	126.89	20240805	34800	-21.70	20231228	12010	126.89	20240805	7.06	N	370090	500	43 억	57689	N	N	1	N	N
43	20241223	151235	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27150	-100	5	-0.37	13249304350	490301	25.17	26650	27550	26350	35400	19100	27250	27022.50	0.68	0	17106	31350	29300	28250	26200	25150	28775	25675	43	8150	500	19620	50	1	8516830	2312	29.41	4.53	12	5.76	923.00	5992.00	34800	20231228	-21.98	12010	20240805	126.06	34550	-21.42	20240102	12010	126.06	20240805	34800	-21.98	20231228	12010	126.06	20240805	7.06	N	370090	500	43 억	57689	N	N	348	N	N
44	20241223	141232	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27350	100	2	0.37	11547530500	427982	21.97	26650	27450	26350	35400	19100	27250	26980.94	0.68	0	34180	31350	29300	28250	26200	25150	28775	25675	43	8150	500	19620	50	1	8516830	2329	29.63	4.56	12	5.03	923.00	5992.00	34800	20231228	-21.41	12010	20240805	127.73	34550	-20.84	20240102	12010	127.73	20240805	34800	-21.41	20231228	12010	127.73	20240805	7.06	N	370090	500	43 억	57689	N	N	348	N	N
45	20241223	131231	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27300	50	2	0.18	10652830100	395236	20.29	26650	27450	26350	35400	19100	27250	26952.60	0.68	0	30863	31350	29300	28250	26200	25150	28775	25675	43	8150	500	19620	50	1	8516830	2325	29.58	4.56	12	4.64	923.00	5992.00	34800	20231228	-21.55	12010	20240805	127.31	34550	-20.98	20240102	12010	127.31	20240805	34800	-21.55	20231228	12010	127.31	20240805	7.06	N	370090	500	43 억	57689	N	N	348	N	N
46	20241223	121234	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27200	-50	5	-0.18	9717816800	360793	18.52	26650	27450	26350	35400	19100	27250	26934.04	0.68	0	29421	31350	29300	28250	26200	25150	28775	25675	43	8150	500	19620	50	1	8516830	2317	29.47	4.54	12	4.24	923.00	5992.00	34800	20231228	-21.84	12010	20240805	126.48	34550	-21.27	20240102	12010	126.48	20240805	34800	-21.84	20231228	12010	126.48	20240805	7.06	N	370090	500	43 억	57689	N	N	348	N	N
47	20241223	111229	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27350	100	2	0.37	8482117250	315524	16.20	26650	27450	26350	35400	19100	27250	26881.89	0.68	0	38625	31350	29300	28250	26200	25150	28775	25675	43	8150	500	19620	50	1	8516830	2329	29.63	4.56	12	3.70	923.00	5992.00	34800	20231228	-21.41	12010	20240805	127.73	34550	-20.84	20240102	12010	127.73	20240805	34800	-21.41	20231228	12010	127.73	20240805	7.06	N	370090	500	43 억	57689	N	N	348	N	N
48	20241223	101223	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26950	-300	5	-1.10	7014273350	261159	13.41	26650	27450	26350	35400	19100	27250	26857.28	0.68	0	29970	31350	29300	28250	26200	25150	28775	25675	43	8150	500	19620	50	1	8516830	2295	29.20	4.50	12	3.07	923.00	5992.00	34800	20231228	-22.56	12010	20240805	124.40	34550	-22.00	20240102	12010	124.40	20240805	34800	-22.56	20231228	12010	124.40	20240805	7.06	N	370090	500	43 억	57689	N	N	348	N	N
49	20241223	091229	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27050	-200	5	-0.73	2916379850	109054	5.60	26650	27200	26450	35400	19100	27250	26739.52	0.68	0	29692	31350	29300	28250	26200	25150	28775	25675	43	8150	500	19620	50	1	8516830	2304	29.31	4.51	12	1.28	923.00	5992.00	34800	20231228	-22.27	12010	20240805	125.23	34550	-21.71	20240102	12010	125.23	20240805	34800	-22.27	20231228	12010	125.23	20240805	7.06	N	370090	500	43 억	57689	N	N	348	N	N
50	20241220	161224	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27250	-850	5	-3.02	54531689450	1874227	224.19	28750	30300	27200	36500	19700	28100	29099.23	1.01	0	-29073	30266	29182	28116	27032	25966	29725	27575	43	8400	500	20230	50	1	8516830	2321	29.52	4.55	12	22.01	923.00	5992.00	34800	20231228	-21.70	12010	20240805	126.89	34550	-21.13	20240102	12010	126.89	20240805	34800	-21.70	20231228	12010	126.89	20240805	6.52	N	370090	500	43 억	86429	N	N	348	N	N
51	20241220	151228	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27500	-600	5	-2.14	53448865300	1834592	219.45	28750	30300	27200	36500	19700	28100	29134.22	1.01	0	-34083	30266	29182	28116	27032	25966	29725	27575	43	8400	500	20230	50	1	8516830	2342	29.79	4.59	12	21.54	923.00	5992.00	34800	20231228	-20.98	12010	20240805	128.98	34550	-20.41	20240102	12010	128.98	20240805	34800	-20.98	20231228	12010	128.98	20240805	6.52	N	370090	500	43 억	86429	N	N	30	N	N
52	20241220	141225	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27600	-500	5	-1.78	51978654050	1780992	213.03	28750	30300	27200	36500	19700	28100	29185.54	1.01	0	-30771	30266	29182	28116	27032	25966	29725	27575	43	8400	500	20230	50	1	8516830	2351	29.90	4.61	12	20.91	923.00	5992.00	34800	20231228	-20.69	12010	20240805	129.81	34550	-20.12	20240102	12010	129.81	20240805	34800	-20.69	20231228	12010	129.81	20240805	6.52	N	370090	500	43 억	86429	N	N	30	N	N
53	20241220	131224	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27350	-750	5	-2.67	50257941450	1718874	205.60	28750	30300	27200	36500	19700	28100	29239.22	1.01	0	-24583	30266	29182	28116	27032	25966	29725	27575	43	8400	500	20230	50	1	8516830	2329	29.63	4.56	12	20.18	923.00	5992.00	34800	20231228	-21.41	12010	20240805	127.73	34550	-20.84	20240102	12010	127.73	20240805	34800	-21.41	20231228	12010	127.73	20240805	6.52	N	370090	500	43 억	86429	N	N	30	N	N
54	20241220	121222	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27400	-700	5	-2.49	48529105950	1655878	198.07	28750	30300	27200	36500	19700	28100	29307.56	1.01	0	-33302	30266	29182	28116	27032	25966	29725	27575	43	8400	500	20230	50	1	8516830	2334	29.69	4.57	12	19.44	923.00	5992.00	34800	20231228	-21.26	12010	20240805	128.14	34550	-20.69	20240102	12010	128.14	20240805	34800	-21.26	20231228	12010	128.14	20240805	6.52	N	370090	500	43 억	86429	N	N	30	N	N
55	20241220	111222	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28350	250	2	0.89	45245167950	1537590	183.92	28750	30300	27700	36500	19700	28100	29426.48	1.01	0	-37625	30266	29182	28116	27032	25966	29725	27575	43	8400	500	20230	50	1	8516830	2415	30.72	4.73	12	18.05	923.00	5992.00	34800	20231228	-18.53	12010	20240805	136.05	34550	-17.95	20240102	12010	136.05	20240805	34800	-18.53	20231228	12010	136.05	20240805	6.52	N	370090	500	43 억	86429	N	N	30	N	N
56	20241220	101224	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28700	600	2	2.14	39388385050	1330448	159.14	28750	30300	28650	36500	19700	28100	29605.95	1.01	0	-32821	30266	29182	28116	27032	25966	29725	27575	43	8400	500	20230	50	1	8516830	2444	31.09	4.79	12	15.62	923.00	5992.00	34800	20231228	-17.53	12010	20240805	138.97	34550	-16.93	20240102	12010	138.97	20240805	34800	-17.53	20231228	12010	138.97	20240805	6.52	N	370090	500	43 억	86429	N	N	30	N	N
57	20241220	091225	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	29500	1400	2	4.98	15660545600	529920	63.39	28750	30150	28700	36500	19700	28100	29554.10	1.01	0	-30278	30266	29182	28116	27032	25966	29725	27575	43	8400	500	20230	50	1	8516830	2512	31.96	4.92	12	6.22	923.00	5992.00	34800	20231228	-15.23	12010	20240805	145.63	34550	-14.62	20240102	12010	145.63	20240805	34800	-15.23	20231228	12010	145.63	20240805	6.52	N	370090	500	43 억	86429	N	N	30	N	N
58	20241219	161220	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28100	-50	5	-0.18	22542264150	795531	15.21	27350	29200	27050	36550	19750	28150	28338.19	0.86	0	14196	34283	31216	29633	26566	24983	30425	25775	43	8400	500	20260	50	1	8516830	2393	30.44	4.69	12	9.34	923.00	5992.00	34800	20231228	-19.25	12010	20240805	133.97	34550	-18.67	20240102	12010	133.97	20240805	34800	-19.25	20231228	12010	133.97	20240805	6.06	N	370090	500	43 억	73593	N	N	30	N	N
59	20241219	151218	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28050	-100	5	-0.36	21589441550	761493	14.56	27350	29200	27050	36550	19750	28150	28352.58	0.86	0	10420	34283	31216	29633	26566	24983	30425	25775	43	8400	500	20260	50	1	8516830	2389	30.39	4.68	12	8.94	923.00	5992.00	34800	20231228	-19.40	12010	20240805	133.56	34550	-18.81	20240102	12010	133.56	20240805	34800	-19.40	20231228	12010	133.56	20240805	6.06	N	370090	500	43 억	73593	N	N	65	N	N
60	20241219	141220	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28200	50	2	0.18	19819225000	698405	13.35	27350	29200	27050	36550	19750	28150	28379.22	0.86	0	7308	34283	31216	29633	26566	24983	30425	25775	43	8400	500	20260	50	1	8516830	2402	30.55	4.71	12	8.20	923.00	5992.00	34800	20231228	-18.97	12010	20240805	134.80	34550	-18.38	20240102	12010	134.80	20240805	34800	-18.97	20231228	12010	134.80	20240805	6.06	N	370090	500	43 억	73593	N	N	65	N	N
61	20241219	131219	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28200	50	2	0.18	18753275350	660524	12.63	27350	29200	27050	36550	19750	28150	28393.06	0.86	0	2928	34283	31216	29633	26566	24983	30425	25775	43	8400	500	20260	50	1	8516830	2402	30.55	4.71	12	7.76	923.00	5992.00	34800	20231228	-18.97	12010	20240805	134.80	34550	-18.38	20240102	12010	134.80	20240805	34800	-18.97	20231228	12010	134.80	20240805	6.06	N	370090	500	43 억	73593	N	N	65	N	N
62	20241219	121222	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28500	350	2	1.24	18003654400	633991	12.12	27350	29200	27050	36550	19750	28150	28398.99	0.86	0	1513	34283	31216	29633	26566	24983	30425	25775	43	8400	500	20260	50	1	8516830	2427	30.88	4.76	12	7.44	923.00	5992.00	34800	20231228	-18.10	12010	20240805	137.30	34550	-17.51	20240102	12010	137.30	20240805	34800	-18.10	20231228	12010	137.30	20240805	6.06	N	370090	500	43 억	73593	N	N	65	N	N
63	20241219	111218	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28150	0	3	0.00	17064891150	600815	11.48	27350	29200	27050	36550	19750	28150	28404.69	0.86	0	-1336	34283	31216	29633	26566	24983	30425	25775	43	8400	500	20260	50	1	8516830	2397	30.50	4.70	12	7.05	923.00	5992.00	34800	20231228	-19.11	12010	20240805	134.39	34550	-18.52	20240102	12010	134.39	20240805	34800	-19.11	20231228	12010	134.39	20240805	6.06	N	370090	500	43 억	73593	N	N	65	N	N
64	20241219	101211	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28450	300	2	1.07	14845269800	522452	9.99	27350	29200	27050	36550	19750	28150	28416.76	0.86	0	-1849	34283	31216	29633	26566	24983	30425	25775	43	8400	500	20260	50	1	8516830	2423	30.82	4.75	12	6.13	923.00	5992.00	34800	20231228	-18.25	12010	20240805	136.89	34550	-17.66	20240102	12010	136.89	20240805	34800	-18.25	20231228	12010	136.89	20240805	6.06	N	370090	500	43 억	73593	N	N	65	N	N
65	20241219	091222	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28600	450	2	1.60	8722467150	308846	5.90	27350	29200	27050	36550	19750	28150	28243.40	0.86	0	21363	34283	31216	29633	26566	24983	30425	25775	43	8400	500	20260	50	1	8516830	2436	30.99	4.77	12	3.63	923.00	5992.00	34800	20231228	-17.82	12010	20240805	138.13	34550	-17.22	20240102	12010	138.13	20240805	34800	-17.82	20231228	12010	138.13	20240805	6.06	N	370090	500	43 억	73593	N	N	65	N	N
66	20241218	161215	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28150	-450	5	-1.57	155569298200	5086255	496.14	29750	32700	28050	37150	20050	28600	30588.82	1.16	0	-28264	29833	29216	28583	27966	27333	28900	27650	43	8550	500	20590	50	1	8516830	2397	30.50	4.70	12	59.72	923.00	5992.00	34800	20231228	-19.11	12010	20240805	134.39	34550	-18.52	20240102	12010	134.39	20240805	34800	-19.11	20231228	12010	134.39	20240805	5.86	N	370090	500	43 억	99008	N	N	65	N	N
67	20241218	151219	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28250	-350	5	-1.22	153260423750	5004180	488.14	29750	32700	28150	37150	20050	28600	30626.48	1.16	0	-45259	29833	29216	28583	27966	27333	28900	27650	43	8550	500	20590	50	1	8516830	2406	30.61	4.71	12	58.76	923.00	5992.00	34800	20231228	-18.82	12010	20240805	135.22	34550	-18.23	20240102	12010	135.22	20240805	34800	-18.82	20231228	12010	135.22	20240805	5.86	N	370090	500	43 억	99008	N	N	0	N	N
68	20241218	141213	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28750	150	2	0.52	147361618800	4798324	468.05	29750	32700	28600	37150	20050	28600	30711.06	1.16	0	-52248	29833	29216	28583	27966	27333	28900	27650	43	8550	500	20590	50	1	8516830	2449	31.15	4.80	12	56.34	923.00	5992.00	34800	20231228	-17.39	12010	20240805	139.38	34550	-16.79	20240102	12010	139.38	20240805	34800	-17.39	20231228	12010	139.38	20240805	5.86	N	370090	500	43 억	99008	N	N	0	N	N
69	20241218	131218	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	29750	1150	2	4.02	141587876500	4601204	448.83	29750	32700	29150	37150	20050	28600	30771.92	1.16	0	-51502	29833	29216	28583	27966	27333	28900	27650	43	8550	500	20590	50	1	8516830	2534	32.23	4.96	12	54.02	923.00	5992.00	34800	20231228	-14.51	12010	20240805	147.71	34550	-13.89	20240102	12010	147.71	20240805	34800	-14.51	20231228	12010	147.71	20240805	5.86	N	370090	500	43 억	99008	N	N	0	N	N
70	20241218	121210	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	29850	1250	2	4.37	135384259200	4393580	428.57	29750	32700	29150	37150	20050	28600	30814.11	1.16	0	-49371	29833	29216	28583	27966	27333	28900	27650	43	8550	500	20590	50	1	8516830	2542	32.34	4.98	12	51.59	923.00	5992.00	34800	20231228	-14.22	12010	20240805	148.54	34550	-13.60	20240102	12010	148.54	20240805	34800	-14.22	20231228	12010	148.54	20240805	5.86	N	370090	500	43 억	99008	N	N	0	N	N
71	20241218	111209	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	30100	1500	2	5.24	126050338950	4077997	397.79	29750	32700	29450	37150	20050	28600	30909.87	1.16	0	-41236	29833	29216	28583	27966	27333	28900	27650	43	8550	500	20590	50	1	8516830	2564	32.61	5.02	12	47.88	923.00	5992.00	34800	20231228	-13.51	12010	20240805	150.62	34550	-12.88	20240102	12010	150.62	20240805	34800	-13.51	20231228	12010	150.62	20240805	5.86	N	370090	500	43 억	99008	N	N	0	N	N
72	20241218	101217	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	31600	3000	2	10.49	104606233600	3380761	329.78	29750	32700	29450	37150	20050	28600	30941.63	1.16	0	-40551	29833	29216	28583	27966	27333	28900	27650	43	8550	500	20590	50	1	8516830	2691	34.24	5.27	12	39.70	923.00	5992.00	34800	20231228	-9.20	12010	20240805	163.11	34550	-8.54	20240102	12010	163.11	20240805	34800	-9.20	20231228	12010	163.11	20240805	5.86	N	370090	500	43 억	99008	N	N	0	N	N
73	20241218	091221	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	29800	1200	2	4.20	15843743450	528167	51.52	29750	30450	29450	37150	20050	28600	29997.61	1.16	0	-16384	29833	29216	28583	27966	27333	28900	27650	43	8550	500	20590	50	1	8516830	2538	32.29	4.97	12	6.20	923.00	5992.00	34800	20231228	-14.37	12010	20240805	148.13	34550	-13.75	20240102	12010	148.13	20240805	34800	-14.37	20231228	12010	148.13	20240805	5.86	N	370090	500	43 억	99008	N	N	0	N	N
74	20241217	161212	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28600	-50	5	-0.17	24122253050	842237	29.39	29150	29200	27950	37200	20100	28650	28635.61	2.02	0	-73822	30883	29766	28183	27066	25483	30325	27625	43	8550	500	20620	50	1	8516830	2436	30.99	4.77	12	9.89	923.00	5992.00	34800	20231228	-17.82	12010	20240805	138.13	34550	-17.22	20240102	12010	138.13	20240805	34800	-17.82	20231228	12010	138.13	20240805	5.82	N	370090	500	43 억	171942	N	N	14	N	N
75	20241217	151217	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28650	0	3	0.00	22756053450	794699	27.73	29150	29200	27950	37200	20100	28650	28634.80	2.02	0	-65391	30883	29766	28183	27066	25483	30325	27625	43	8550	500	20620	50	1	8516830	2440	31.04	4.78	12	9.33	923.00	5992.00	34800	20231228	-17.67	12010	20240805	138.55	34550	-17.08	20240102	12010	138.55	20240805	34800	-17.67	20231228	12010	138.55	20240805	5.82	N	370090	500	43 억	171942	N	N	14	N	N
76	20241217	141208	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28450	-200	5	-0.70	17016304200	595970	20.80	29150	29200	27950	37200	20100	28650	28552.21	2.02	0	-40696	30883	29766	28183	27066	25483	30325	27625	43	8550	500	20620	50	1	8516830	2423	30.82	4.75	12	7.00	923.00	5992.00	34800	20231228	-18.25	12010	20240805	136.89	34550	-17.66	20240102	12010	136.89	20240805	34800	-18.25	20231228	12010	136.89	20240805	5.82	N	370090	500	43 억	171942	N	N	14	N	N
77	20241217	131203	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28550	-100	5	-0.35	15247064550	533844	18.63	29150	29200	27950	37200	20100	28650	28560.83	2.02	0	-35044	30883	29766	28183	27066	25483	30325	27625	43	8550	500	20620	50	1	8516830	2432	30.93	4.76	12	6.27	923.00	5992.00	34800	20231228	-17.96	12010	20240805	137.72	34550	-17.37	20240102	12010	137.72	20240805	34800	-17.96	20231228	12010	137.72	20240805	5.82	N	370090	500	43 억	171942	N	N	14	N	N
78	20241217	121131	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28150	-500	5	-1.75	14294718600	500230	17.46	29150	29200	27950	37200	20100	28650	28576.23	2.02	0	-39390	30883	29766	28183	27066	25483	30325	27625	43	8550	500	20620	50	1	8516830	2397	30.50	4.70	12	5.87	923.00	5992.00	34800	20231228	-19.11	12010	20240805	134.39	34550	-18.52	20240102	12010	134.39	20240805	34800	-19.11	20231228	12010	134.39	20240805	5.82	N	370090	500	43 억	171942	N	N	14	N	N
79	20241217	111152	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28250	-400	5	-1.40	13333454400	466249	16.27	29150	29200	27950	37200	20100	28650	28597.23	2.02	0	-30624	30883	29766	28183	27066	25483	30325	27625	43	8550	500	20620	50	1	8516830	2406	30.61	4.71	12	5.47	923.00	5992.00	34800	20231228	-18.82	12010	20240805	135.22	34550	-18.23	20240102	12010	135.22	20240805	34800	-18.82	20231228	12010	135.22	20240805	5.82	N	370090	500	43 억	171942	N	N	14	N	N
80	20241217	101158	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28350	-300	5	-1.05	11624907850	405910	14.16	29150	29200	27950	37200	20100	28650	28639.12	2.02	0	-17336	30883	29766	28183	27066	25483	30325	27625	43	8550	500	20620	50	1	8516830	2415	30.72	4.73	12	4.77	923.00	5992.00	34800	20231228	-18.53	12010	20240805	136.05	34550	-17.95	20240102	12010	136.05	20240805	34800	-18.53	20231228	12010	136.05	20240805	5.82	N	370090	500	43 억	171942	N	N	14	N	N
81	20241217	091215	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28650	0	3	0.00	5700065150	197985	6.91	29150	29200	28350	37200	20100	28650	28790.69	2.02	0	-12586	30883	29766	28183	27066	25483	30325	27625	43	8550	500	20620	50	1	8516830	2440	31.04	4.78	12	2.32	923.00	5992.00	34800	20231228	-17.67	12010	20240805	138.55	34550	-17.08	20240102	12010	138.55	20240805	34800	-17.67	20231228	12010	138.55	20240805	5.82	N	370090	500	43 억	171942	N	N	14	N	N
82	20241216	161204	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28650	3350	2	13.24	80156563700	2839885	666.42	27750	29300	26600	32850	17750	25300	28224.75	1.17	0	70533	26266	25782	25116	24632	23966	25450	24300	43	7550	500	18210	50	1	8516830	2440	31.04	4.78	12	33.34	923.00	5992.00	34800	20231228	-17.67	12010	20240805	138.55	34550	-17.08	20240102	12010	138.55	20240805	34800	-17.67	20231228	12010	138.55	20240805	5.71	N	370090	500	43 억	99255	N	N	14	N	N
83	20241216	151214	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28650	3350	2	13.24	78006066700	2764800	648.80	27750	29300	26600	32850	17750	25300	28214.00	1.17	0	68128	26266	25782	25116	24632	23966	25450	24300	43	7550	500	18210	50	1	8516830	2440	31.04	4.78	12	32.46	923.00	5992.00	34800	20231228	-17.67	12010	20240805	138.55	34550	-17.08	20240102	12010	138.55	20240805	34800	-17.67	20231228	12010	138.55	20240805	5.71	N	370090	500	43 억	99255	N	N	87	N	N
84	20241216	141212	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28400	3100	2	12.25	71452860150	2536241	595.17	27750	29300	26600	32850	17750	25300	28172.74	1.17	0	64842	26266	25782	25116	24632	23966	25450	24300	43	7550	500	18210	50	1	8516830	2419	30.77	4.74	12	29.78	923.00	5992.00	34800	20231228	-18.39	12010	20240805	136.47	34550	-17.80	20240102	12010	136.47	20240805	34800	-18.39	20231228	12010	136.47	20240805	5.71	N	370090	500	43 억	99255	N	N	87	N	N
85	20241216	131214	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27950	2650	2	10.47	64566333250	2293539	538.21	27750	29300	26600	32850	17750	25300	28151.40	1.17	0	41191	26266	25782	25116	24632	23966	25450	24300	43	7550	500	18210	50	1	8516830	2380	30.28	4.66	12	26.93	923.00	5992.00	34800	20231228	-19.68	12010	20240805	132.72	34550	-19.10	20240102	12010	132.72	20240805	34800	-19.68	20231228	12010	132.72	20240805	5.71	N	370090	500	43 억	99255	N	N	87	N	N
86	20241216	121213	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27800	2500	2	9.88	62039601900	2202455	516.84	27750	29300	26600	32850	17750	25300	28168.39	1.17	0	41100	26266	25782	25116	24632	23966	25450	24300	43	7550	500	18210	50	1	8516830	2368	30.12	4.64	12	25.86	923.00	5992.00	34800	20231228	-20.11	12010	20240805	131.47	34550	-19.54	20240102	12010	131.47	20240805	34800	-20.11	20231228	12010	131.47	20240805	5.71	N	370090	500	43 억	99255	N	N	87	N	N
87	20241216	111212	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27950	2650	2	10.47	59705249100	2118994	497.25	27750	29300	26600	32850	17750	25300	28176.22	1.17	0	56443	26266	25782	25116	24632	23966	25450	24300	43	7550	500	18210	50	1	8516830	2380	30.28	4.66	12	24.88	923.00	5992.00	34800	20231228	-19.68	12010	20240805	132.72	34550	-19.10	20240102	12010	132.72	20240805	34800	-19.68	20231228	12010	132.72	20240805	5.71	N	370090	500	43 억	99255	N	N	87	N	N
88	20241216	101213	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28850	3550	2	14.03	50405196550	1792254	420.58	27750	29300	26600	32850	17750	25300	28123.91	1.17	0	54971	26266	25782	25116	24632	23966	25450	24300	43	7550	500	18210	50	1	8516830	2457	31.26	4.81	12	21.04	923.00	5992.00	34800	20231228	-17.10	12010	20240805	140.22	34550	-16.50	20240102	12010	140.22	20240805	34800	-17.10	20231228	12010	140.22	20240805	5.71	N	370090	500	43 억	99255	N	N	87	N	N
89	20241216	091213	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26850	1550	2	6.13	10931884800	401066	94.12	27750	27800	26650	32850	17750	25300	27257.07	1.17	0	-23179	26266	25782	25116	24632	23966	25450	24300	43	7550	500	18210	50	1	8516830	2287	29.09	4.48	12	4.71	923.00	5992.00	34800	20231228	-22.84	12010	20240805	123.56	34550	-22.29	20240102	12010	123.56	20240805	34800	-22.84	20231228	12010	123.56	20240805	5.71	N	370090	500	43 억	99255	N	N	87	N	N
90	20241213	161204	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	25300	150	2	0.60	7376385350	293941	24.53	25600	25600	24450	32650	17650	25150	25093.88	1.60	0	-36449	27950	26550	25650	24250	23350	26100	23800	43	7500	500	18100	50	1	8516830	2155	27.41	4.22	12	3.45	923.00	5992.00	34800	20231228	-27.30	12010	20240805	110.66	34550	-26.77	20240102	12010	110.66	20240805	34800	-27.30	20231228	12010	110.66	20240805	5.75	N	370090	500	43 억	136236	N	N	87	N	N
91	20241213	151210	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	25250	100	2	0.40	6839180400	272696	22.76	25600	25600	24450	32650	17650	25150	25079.71	1.60	0	-32990	27950	26550	25650	24250	23350	26100	23800	43	7500	500	18100	50	1	8516830	2150	27.36	4.21	12	3.20	923.00	5992.00	34800	20231228	-27.44	12010	20240805	110.24	34550	-26.92	20240102	12010	110.24	20240805	34800	-27.44	20231228	12010	110.24	20240805	5.75	N	370090	500	43 억	136236	N	N	0	N	N
92	20241213	141210	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	25150	0	3	0.00	5852383150	233615	19.50	25600	25600	24450	32650	17650	25150	25051.14	1.60	0	-28944	27950	26550	25650	24250	23350	26100	23800	43	7500	500	18100	50	1	8516830	2142	27.25	4.20	12	2.74	923.00	5992.00	34800	20231228	-27.73	12010	20240805	109.41	34550	-27.21	20240102	12010	109.41	20240805	34800	-27.73	20231228	12010	109.41	20240805	5.75	N	370090	500	43 억	136236	N	N	0	N	N
93	20241213	131210	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	25200	50	2	0.20	5275061600	210694	17.58	25600	25600	24450	32650	17650	25150	25036.27	1.60	0	-25611	27950	26550	25650	24250	23350	26100	23800	43	7500	500	18100	50	1	8516830	2146	27.30	4.21	12	2.47	923.00	5992.00	34800	20231228	-27.59	12010	20240805	109.83	34550	-27.06	20240102	12010	109.83	20240805	34800	-27.59	20231228	12010	109.83	20240805	5.75	N	370090	500	43 억	136236	N	N	0	N	N
94	20241213	121210	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	25000	-150	5	-0.60	4909442100	196132	16.37	25600	25600	24450	32650	17650	25150	25030.95	1.60	0	-27800	27950	26550	25650	24250	23350	26100	23800	43	7500	500	18100	50	1	8516830	2129	27.09	4.17	12	2.30	923.00	5992.00	34800	20231228	-28.16	12010	20240805	108.16	34550	-27.64	20240102	12010	108.16	20240805	34800	-28.16	20231228	12010	108.16	20240805	5.75	N	370090	500	43 억	136236	N	N	0	N	N
95	20241213	111208	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	25150	0	3	0.00	4289759050	171431	14.31	25600	25600	24450	32650	17650	25150	25022.79	1.60	0	-27497	27950	26550	25650	24250	23350	26100	23800	43	7500	500	18100	50	1	8516830	2142	27.25	4.20	12	2.01	923.00	5992.00	34800	20231228	-27.73	12010	20240805	109.41	34550	-27.21	20240102	12010	109.41	20240805	34800	-27.73	20231228	12010	109.41	20240805	5.75	N	370090	500	43 억	136236	N	N	0	N	N
96	20241213	101200	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	25100	-50	5	-0.20	3608690100	144327	12.04	25600	25600	24450	32650	17650	25150	25002.95	1.60	0	-27173	27950	26550	25650	24250	23350	26100	23800	43	7500	500	18100	50	1	8516830	2138	27.19	4.19	12	1.69	923.00	5992.00	34800	20231228	-27.87	12010	20240805	108.99	34550	-27.35	20240102	12010	108.99	20240805	34800	-27.87	20231228	12010	108.99	20240805	5.75	N	370090	500	43 억	136236	N	N	0	N	N
97	20241213	091202	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24950	-200	5	-0.80	1800838200	72302	6.03	25600	25600	24450	32650	17650	25150	24905.11	1.60	0	-21111	27950	26550	25650	24250	23350	26100	23800	43	7500	500	18100	50	1	8516830	2125	27.03	4.16	12	0.85	923.00	5992.00	34800	20231228	-28.30	12010	20240805	107.74	34550	-27.79	20240102	12010	107.74	20240805	34800	-28.30	20231228	12010	107.74	20240805	5.75	N	370090	500	43 억	136236	N	N	0	N	N
98	20241212	161208	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	25150	1350	2	5.67	30623320450	1188769	195.91	25500	27050	24750	30900	16700	23800	25761.17	1.41	0	17985	25333	24566	23633	22866	21933	24950	23250	43	7100	500	17130	50	1	8516830	2142	27.25	4.20	12	13.96	923.00	5992.00	34800	20231228	-27.73	12010	20240805	109.41	34550	-27.21	20240102	12010	109.41	20240805	34800	-27.73	20231228	12010	109.41	20240805	5.89	N	370090	500	43 억	120039	N	N	0	N	N
99	20241212	151201	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	25000	1200	2	5.04	29761536400	1154368	190.24	25500	27050	24750	30900	16700	23800	25781.67	1.41	0	1696	25333	24566	23633	22866	21933	24950	23250	43	7100	500	17130	50	1	8516830	2129	27.09	4.17	12	13.55	923.00	5992.00	34800	20231228	-28.16	12010	20240805	108.16	34550	-27.64	20240102	12010	108.16	20240805	34800	-28.16	20231228	12010	108.16	20240805	5.89	N	370090	500	43 억	120039	N	N	0	N	N
100	20241212	141159	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24950	1150	2	4.83	28429567250	1101082	181.46	25500	27050	24750	30900	16700	23800	25819.66	1.41	0	-21496	25333	24566	23633	22866	21933	24950	23250	43	7100	500	17130	50	1	8516830	2125	27.03	4.16	12	12.93	923.00	5992.00	34800	20231228	-28.30	12010	20240805	107.74	34550	-27.79	20240102	12010	107.74	20240805	34800	-28.30	20231228	12010	107.74	20240805	5.89	N	370090	500	43 억	120039	N	N	0	N	N
101	20241212	131147	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	25000	1200	2	5.04	27376684900	1059040	174.53	25500	27050	24750	30900	16700	23800	25850.47	1.41	0	-36096	25333	24566	23633	22866	21933	24950	23250	43	7100	500	17130	50	1	8516830	2129	27.09	4.17	12	12.43	923.00	5992.00	34800	20231228	-28.16	12010	20240805	108.16	34550	-27.64	20240102	12010	108.16	20240805	34800	-28.16	20231228	12010	108.16	20240805	5.89	N	370090	500	43 억	120039	N	N	0	N	N
102	20241212	121142	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	25150	1350	2	5.67	25723692800	992945	163.64	25500	27050	24850	30900	16700	23800	25906.46	1.41	0	-57685	25333	24566	23633	22866	21933	24950	23250	43	7100	500	17130	50	1	8516830	2142	27.25	4.20	12	11.66	923.00	5992.00	34800	20231228	-27.73	12010	20240805	109.41	34550	-27.21	20240102	12010	109.41	20240805	34800	-27.73	20231228	12010	109.41	20240805	5.89	N	370090	500	43 억	120039	N	N	0	N	N
103	20241212	111152	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	25350	1550	2	6.51	24789337550	955969	157.54	25500	27050	24850	30900	16700	23800	25931.11	1.41	0	-62909	25333	24566	23633	22866	21933	24950	23250	43	7100	500	17130	50	1	8516830	2159	27.46	4.23	12	11.22	923.00	5992.00	34800	20231228	-27.16	12010	20240805	111.07	34550	-26.63	20240102	12010	111.07	20240805	34800	-27.16	20231228	12010	111.07	20240805	5.89	N	370090	500	43 억	120039	N	N	0	N	N
104	20241212	101150	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	25300	1500	2	6.30	23431687500	902608	148.75	25500	27050	24850	30900	16700	23800	25959.98	1.41	0	-69305	25333	24566	23633	22866	21933	24950	23250	43	7100	500	17130	50	1	8516830	2155	27.41	4.22	12	10.60	923.00	5992.00	34800	20231228	-27.30	12010	20240805	110.66	34550	-26.77	20240102	12010	110.66	20240805	34800	-27.30	20231228	12010	110.66	20240805	5.89	N	370090	500	43 억	120039	N	N	0	N	N
105	20241212	091201	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	25700	1900	2	7.98	13895151350	531624	87.61	25500	27050	25300	30900	16700	23800	26137.18	1.41	0	-77328	25333	24566	23633	22866	21933	24950	23250	43	7100	500	17130	50	1	8516830	2189	27.84	4.29	12	6.24	923.00	5992.00	34800	20231228	-26.15	12010	20240805	113.99	34550	-25.62	20240102	12010	113.99	20240805	34800	-26.15	20231228	12010	113.99	20240805	5.89	N	370090	500	43 억	120039	N	N	0	N	N
106	20241211	161154	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23800	1600	2	7.21	14230453450	602143	106.25	22950	24400	22700	28850	15550	22200	23632.94	1.51	0	-8190	23233	22716	21983	21466	20733	22975	21725	43	6650	500	15980	50	1	8516830	2027	25.79	3.97	12	7.07	923.00	5992.00	34800	20231228	-31.61	12010	20240805	98.17	34550	-31.11	20240102	12010	98.17	20240805	34800	-31.61	20231228	12010	98.17	20240805	6.42	N	370090	500	43 억	128285	N	N	0	N	N
107	20241211	151115	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23800	1600	2	7.21	13774230050	582964	102.87	22950	24400	22700	28850	15550	22200	23628.32	1.51	0	-9025	23233	22716	21983	21466	20733	22975	21725	43	6650	500	15980	50	1	8516830	2027	25.79	3.97	12	6.84	923.00	5992.00	34800	20231228	-31.61	12010	20240805	98.17	34550	-31.11	20240102	12010	98.17	20240805	34800	-31.61	20231228	12010	98.17	20240805	6.42	N	370090	500	43 억	128285	N	N	0	N	N
108	20241211	141202	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23650	1450	2	6.53	13047130350	552227	97.44	22950	24400	22700	28850	15550	22200	23626.80	1.51	0	-11176	23233	22716	21983	21466	20733	22975	21725	43	6650	500	15980	50	1	8516830	2014	25.62	3.95	12	6.48	923.00	5992.00	34800	20231228	-32.04	12010	20240805	96.92	34550	-31.55	20240102	12010	96.92	20240805	34800	-32.04	20231228	12010	96.92	20240805	6.42	N	370090	500	43 억	128285	N	N	0	N	N
109	20241211	131204	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23450	1250	2	5.63	12484457100	528309	93.22	22950	24400	22700	28850	15550	22200	23631.41	1.51	0	-7084	23233	22716	21983	21466	20733	22975	21725	43	6650	500	15980	50	1	8516830	1997	25.41	3.91	12	6.20	923.00	5992.00	34800	20231228	-32.61	12010	20240805	95.25	34550	-32.13	20240102	12010	95.25	20240805	34800	-32.61	20231228	12010	95.25	20240805	6.42	N	370090	500	43 억	128285	N	N	0	N	N
110	20241211	121205	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23500	1300	2	5.86	12109773050	512358	90.41	22950	24400	22700	28850	15550	22200	23635.82	1.51	0	-8939	23233	22716	21983	21466	20733	22975	21725	43	6650	500	15980	50	1	8516830	2001	25.46	3.92	12	6.02	923.00	5992.00	34800	20231228	-32.47	12010	20240805	95.67	34550	-31.98	20240102	12010	95.67	20240805	34800	-32.47	20231228	12010	95.67	20240805	6.42	N	370090	500	43 억	128285	N	N	0	N	N
111	20241211	111200	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23450	1250	2	5.63	11709004250	495335	87.41	22950	24400	22700	28850	15550	22200	23639.02	1.51	0	-15378	23233	22716	21983	21466	20733	22975	21725	43	6650	500	15980	50	1	8516830	1997	25.41	3.91	12	5.82	923.00	5992.00	34800	20231228	-32.61	12010	20240805	95.25	34550	-32.13	20240102	12010	95.25	20240805	34800	-32.61	20231228	12010	95.25	20240805	6.42	N	370090	500	43 억	128285	N	N	0	N	N
112	20241211	101201	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23700	1500	2	6.76	10392037350	439736	77.59	22950	24400	22700	28850	15550	22200	23632.96	1.51	0	-10763	23233	22716	21983	21466	20733	22975	21725	43	6650	500	15980	50	1	8516830	2018	25.68	3.96	12	5.16	923.00	5992.00	34800	20231228	-31.90	12010	20240805	97.34	34550	-31.40	20240102	12010	97.34	20240805	34800	-31.90	20231228	12010	97.34	20240805	6.42	N	370090	500	43 억	128285	N	N	0	N	N
113	20241211	091207	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23900	1700	2	7.66	5119927600	220089	38.84	22950	24000	22700	28850	15550	22200	23263.76	1.51	0	-14904	23233	22716	21983	21466	20733	22975	21725	43	6650	500	15980	50	1	8516830	2036	25.89	3.99	12	2.58	923.00	5992.00	34800	20231228	-31.32	12010	20240805	99.00	34550	-30.82	20240102	12010	99.00	20240805	34800	-31.32	20231228	12010	99.00	20240805	6.42	N	370090	500	43 억	128285	N	N	0	N	N
114	20241210	161151	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22200	950	2	4.47	12222854200	556071	128.38	21500	22500	21250	27600	14900	21250	21980.12	1.66	0	-7980	23250	22250	21550	20550	19850	21900	20200	43	6350	500	15300	50	1	8516830	1891	24.05	3.70	12	6.53	923.00	5992.00	34800	20231228	-36.21	12010	20240805	84.85	34550	-35.75	20240102	12010	84.85	20240805	34800	-36.21	20231228	12010	84.85	20240805	5.76	N	370090	500	43 억	141310	N	N	1	N	N
115	20241210	151153	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22150	900	2	4.24	11655094700	530483	122.48	21500	22500	21250	27600	14900	21250	21971.45	1.66	0	-8802	23250	22250	21550	20550	19850	21900	20200	43	6350	500	15300	50	1	8516830	1886	24.00	3.70	12	6.23	923.00	5992.00	34800	20231228	-36.35	12010	20240805	84.43	34550	-35.89	20240102	12010	84.43	20240805	34800	-36.35	20231228	12010	84.43	20240805	5.76	N	370090	500	43 억	141310	N	N	1	N	N
116	20241210	141153	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22200	950	2	4.47	10852962450	494242	114.11	21500	22500	21250	27600	14900	21250	21959.57	1.66	0	-12274	23250	22250	21550	20550	19850	21900	20200	43	6350	500	15300	50	1	8516830	1891	24.05	3.70	12	5.80	923.00	5992.00	34800	20231228	-36.21	12010	20240805	84.85	34550	-35.75	20240102	12010	84.85	20240805	34800	-36.21	20231228	12010	84.85	20240805	5.76	N	370090	500	43 억	141310	N	N	1	N	N
117	20241210	131155	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22150	900	2	4.24	9966035200	454242	104.87	21500	22500	21250	27600	14900	21250	21940.74	1.66	0	-15222	23250	22250	21550	20550	19850	21900	20200	43	6350	500	15300	50	1	8516830	1886	24.00	3.70	12	5.33	923.00	5992.00	34800	20231228	-36.35	12010	20240805	84.43	34550	-35.89	20240102	12010	84.43	20240805	34800	-36.35	20231228	12010	84.43	20240805	5.76	N	370090	500	43 억	141310	N	N	1	N	N
118	20241210	121152	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	21850	600	2	2.82	9405737050	428737	98.99	21500	22500	21250	27600	14900	21250	21939.10	1.66	0	-22090	23250	22250	21550	20550	19850	21900	20200	43	6350	500	15300	50	1	8516830	1861	23.67	3.65	12	5.03	923.00	5992.00	34800	20231228	-37.21	12010	20240805	81.93	34550	-36.76	20240102	12010	81.93	20240805	34800	-37.21	20231228	12010	81.93	20240805	5.76	N	370090	500	43 억	141310	N	N	1	N	N
119	20241210	111152	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22150	900	2	4.24	8590637950	391736	90.44	21500	22500	21250	27600	14900	21250	21930.59	1.66	0	-8386	23250	22250	21550	20550	19850	21900	20200	43	6350	500	15300	50	1	8516830	1886	24.00	3.70	12	4.60	923.00	5992.00	34800	20231228	-36.35	12010	20240805	84.43	34550	-35.89	20240102	12010	84.43	20240805	34800	-36.35	20231228	12010	84.43	20240805	5.76	N	370090	500	43 억	141310	N	N	1	N	N
120	20241210	101153	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22050	800	2	3.76	7315955400	333973	77.11	21500	22500	21250	27600	14900	21250	21906.88	1.66	0	-18312	23250	22250	21550	20550	19850	21900	20200	43	6350	500	15300	50	1	8516830	1878	23.89	3.68	12	3.92	923.00	5992.00	34800	20231228	-36.64	12010	20240805	83.60	34550	-36.18	20240102	12010	83.60	20240805	34800	-36.64	20231228	12010	83.60	20240805	5.76	N	370090	500	43 억	141310	N	N	1	N	N
121	20241210	091200	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	21600	350	2	1.65	2366675750	110234	25.45	21500	21800	21250	27600	14900	21250	21470.63	1.66	0	8033	23250	22250	21550	20550	19850	21900	20200	43	6350	500	15300	50	1	8516830	1840	23.40	3.60	12	1.29	923.00	5992.00	34800	20231228	-37.93	12010	20240805	79.85	34550	-37.48	20240102	12010	79.85	20240805	34800	-37.93	20231228	12010	79.85	20240805	5.76	N	370090	500	43 억	141310	N	N	1	N	N
122	20241209	161149	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	21250	-1300	5	-5.76	8962925250	414368	31.80	21950	22550	20850	29300	15800	22550	21625.36	0.27	0	118961	27350	24950	23200	20800	19050	24075	19925	43	6750	500	16230	50	1	8516830	1810	23.02	3.55	12	4.87	923.00	5992.00	35550	20231130	-40.23	12010	20240805	76.94	34550	-38.49	20240102	12010	76.94	20240805	34800	-38.94	20231228	12010	76.94	20240805	5.60	N	370090	500	43 억	23125	N	N	1	N	N
123	20241209	151151	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	21150	-1400	5	-6.21	7796307850	359058	27.56	21950	22550	20850	29300	15800	22550	21706.56	0.27	0	88094	27350	24950	23200	20800	19050	24075	19925	43	6750	500	16230	50	1	8516830	1801	22.91	3.53	12	4.22	923.00	5992.00	35550	20231130	-40.51	12010	20240805	76.10	34550	-38.78	20240102	12010	76.10	20240805	34800	-39.22	20231228	12010	76.10	20240805	5.60	N	370090	500	43 억	23125	N	N	0	N	N
124	20241209	141150	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	21550	-1000	5	-4.43	5761439000	263303	20.21	21950	22550	21350	29300	15800	22550	21874.12	0.27	0	41789	27350	24950	23200	20800	19050	24075	19925	43	6750	500	16230	50	1	8516830	1835	23.35	3.60	12	3.09	923.00	5992.00	35550	20231130	-39.38	12010	20240805	79.43	34550	-37.63	20240102	12010	79.43	20240805	34800	-38.07	20231228	12010	79.43	20240805	5.60	N	370090	500	43 억	23125	N	N	0	N	N
125	20241209	131154	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	21450	-1100	5	-4.88	5228686650	238657	18.32	21950	22550	21350	29300	15800	22550	21901.07	0.27	0	37852	27350	24950	23200	20800	19050	24075	19925	43	6750	500	16230	50	1	8516830	1827	23.24	3.58	12	2.80	923.00	5992.00	35550	20231130	-39.66	12010	20240805	78.60	34550	-37.92	20240102	12010	78.60	20240805	34800	-38.36	20231228	12010	78.60	20240805	5.60	N	370090	500	43 억	23125	N	N	0	N	N
126	20241209	121150	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	21750	-800	5	-3.55	4511272050	205274	15.75	21950	22550	21500	29300	15800	22550	21968.79	0.27	0	28551	27350	24950	23200	20800	19050	24075	19925	43	6750	500	16230	50	1	8516830	1852	23.56	3.63	12	2.41	923.00	5992.00	35550	20231130	-38.82	12010	20240805	81.10	34550	-37.05	20240102	12010	81.10	20240805	34800	-37.50	20231228	12010	81.10	20240805	5.60	N	370090	500	43 억	23125	N	N	0	N	N
127	20241209	111151	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	21750	-800	5	-3.55	3559152850	161271	12.38	21950	22550	21650	29300	15800	22550	22060.78	0.27	0	16162	27350	24950	23200	20800	19050	24075	19925	43	6750	500	16230	50	1	8516830	1852	23.56	3.63	12	1.89	923.00	5992.00	35550	20231130	-38.82	12010	20240805	81.10	34550	-37.05	20240102	12010	81.10	20240805	34800	-37.50	20231228	12010	81.10	20240805	5.60	N	370090	500	43 억	23125	N	N	0	N	N
128	20241209	101147	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22150	-400	5	-1.77	3056808300	138426	10.62	21950	22550	21650	29300	15800	22550	22072.83	0.27	0	17713	27350	24950	23200	20800	19050	24075	19925	43	6750	500	16230	50	1	8516830	1886	24.00	3.70	12	1.63	923.00	5992.00	35550	20231130	-37.69	12010	20240805	84.43	34550	-35.89	20240102	12010	84.43	20240805	34800	-36.35	20231228	12010	84.43	20240805	5.60	N	370090	500	43 억	23125	N	N	0	N	N
129	20241209	091141	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22050	-500	5	-2.22	1183246600	53448	4.10	21950	22450	21900	29300	15800	22550	22115.18	0.27	0	13509	27350	24950	23200	20800	19050	24075	19925	43	6750	500	16230	50	1	8516830	1878	23.89	3.68	12	0.63	923.00	5992.00	35550	20231130	-37.97	12010	20240805	83.60	34550	-36.18	20240102	12010	83.60	20240805	34800	-36.64	20231228	12010	83.60	20240805	5.60	N	370090	500	43 억	23125	N	N	0	N	N
130	20241206	161140	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22550	-2400	5	-9.62	29579853000	1288446	226.79	25000	25600	21450	32400	17500	24950	22953.19	0.52	0	-21629	27750	26350	25650	24250	23550	26000	23900	43	7450	500	17960	50	1	8516830	1921	24.43	3.76	12	15.13	923.00	5992.00	36700	20231129	-38.56	12010	20240805	87.76	34550	-34.73	20240102	12010	87.76	20240805	34800	-35.20	20231228	12010	87.76	20240805	5.72	N	370090	500	43 억	44369	N	N	0	N	N
131	20241206	151145	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22800	-2150	5	-8.62	28772861650	1252757	220.51	25000	25600	21450	32400	17500	24950	22962.56	0.52	0	-24850	27750	26350	25650	24250	23550	26000	23900	43	7450	500	17960	50	1	8516830	1942	24.70	3.81	12	14.71	923.00	5992.00	36700	20231129	-37.87	12010	20240805	89.84	34550	-34.01	20240102	12010	89.84	20240805	34800	-34.48	20231228	12010	89.84	20240805	5.72	N	370090	500	43 억	44369	N	N	0	N	N
132	20241206	141141	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22550	-2400	5	-9.62	26161225900	1138358	200.37	25000	25600	21450	32400	17500	24950	22976.01	0.52	0	-27380	27750	26350	25650	24250	23550	26000	23900	43	7450	500	17960	50	1	8516830	1921	24.43	3.76	12	13.37	923.00	5992.00	36700	20231129	-38.56	12010	20240805	87.76	34550	-34.73	20240102	12010	87.76	20240805	34800	-35.20	20231228	12010	87.76	20240805	5.72	N	370090	500	43 억	44369	N	N	0	N	N
133	20241206	131142	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22150	-2800	5	-11.22	24455468150	1062551	187.03	25000	25600	21450	32400	17500	24950	23009.97	0.52	0	-17763	27750	26350	25650	24250	23550	26000	23900	43	7450	500	17960	50	1	8516830	1886	24.00	3.70	12	12.48	923.00	5992.00	36700	20231129	-39.65	12010	20240805	84.43	34550	-35.89	20240102	12010	84.43	20240805	34800	-36.35	20231228	12010	84.43	20240805	5.72	N	370090	500	43 억	44369	N	N	0	N	N
134	20241206	121133	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22400	-2550	5	-10.22	23574184550	1022888	180.05	25000	25600	21450	32400	17500	24950	23040.73	0.52	0	-10362	27750	26350	25650	24250	23550	26000	23900	43	7450	500	17960	50	1	8516830	1908	24.27	3.74	12	12.01	923.00	5992.00	36700	20231129	-38.96	12010	20240805	86.51	34550	-35.17	20240102	12010	86.51	20240805	34800	-35.63	20231228	12010	86.51	20240805	5.72	N	370090	500	43 억	44369	N	N	0	N	N
135	20241206	111132	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22150	-2800	5	-11.22	21722463900	940169	165.49	25000	25600	21450	32400	17500	24950	23098.56	0.52	0	-8413	27750	26350	25650	24250	23550	26000	23900	43	7450	500	17960	50	1	8516830	1886	24.00	3.70	12	11.04	923.00	5992.00	36700	20231129	-39.65	12010	20240805	84.43	34550	-35.89	20240102	12010	84.43	20240805	34800	-36.35	20231228	12010	84.43	20240805	5.72	N	370090	500	43 억	44369	N	N	0	N	N
136	20241206	101132	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22300	-2650	5	-10.62	17608763350	752135	132.39	25000	25600	21450	32400	17500	24950	23405.15	0.52	0	3710	27750	26350	25650	24250	23550	26000	23900	43	7450	500	17960	50	1	8516830	1899	24.16	3.72	12	8.83	923.00	5992.00	36700	20231129	-39.24	12010	20240805	85.68	34550	-35.46	20240102	12010	85.68	20240805	34800	-35.92	20231228	12010	85.68	20240805	5.72	N	370090	500	43 억	44369	N	N	0	N	N
137	20241206	091142	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24200	-750	5	-3.01	5108600300	203976	35.90	25000	25600	24200	32400	17500	24950	25046.62	0.52	0	4633	27750	26350	25650	24250	23550	26000	23900	43	7450	500	17960	50	1	8516830	2061	26.22	4.04	12	2.39	923.00	5992.00	36700	20231129	-34.06	12010	20240805	101.50	34550	-29.96	20240102	12010	101.50	20240805	34800	-30.46	20231228	12010	101.50	20240805	5.72	N	370090	500	43 억	44369	N	N	0	N	N
138	20241205	161117	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24950	-1400	5	-5.31	11149456550	430441	65.76	26600	27050	24950	34250	18450	26350	25907.61	0.75	0	-18980	28283	27316	26383	25416	24483	27800	25900	43	7900	500	18970	50	1	8516830	2125	27.03	4.16	12	5.05	923.00	5992.00	37350	20231128	-33.20	12010	20240805	107.74	34550	-27.79	20240102	12010	107.74	20240805	34800	-28.30	20231228	12010	107.74	20240805	5.97	N	370090	500	43 억	63492	N	N	36	N	N
139	20241205	151126	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	25450	-900	5	-3.42	9820565900	377414	57.66	26600	27050	25200	34250	18450	26350	26020.67	0.75	0	-30541	28283	27316	26383	25416	24483	27800	25900	43	7900	500	18970	50	1	8516830	2168	27.57	4.25	12	4.43	923.00	5992.00	37350	20231128	-31.86	12010	20240805	111.91	34550	-26.34	20240102	12010	111.91	20240805	34800	-26.87	20231228	12010	111.91	20240805	5.97	N	370090	500	43 억	63492	N	N	36	N	N
140	20241205	141110	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26200	-150	5	-0.57	7503766900	286420	43.76	26600	27050	25550	34250	18450	26350	26198.47	0.75	0	-41074	28283	27316	26383	25416	24483	27800	25900	43	7900	500	18970	50	1	8516830	2231	28.39	4.37	12	3.36	923.00	5992.00	37350	20231128	-29.85	12010	20240805	118.15	34550	-24.17	20240102	12010	118.15	20240805	34800	-24.71	20231228	12010	118.15	20240805	5.97	N	370090	500	43 억	63492	N	N	36	N	N
141	20241205	131121	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26150	-200	5	-0.76	6158327750	234399	35.81	26600	27050	25800	34250	18450	26350	26272.84	0.75	0	-40469	28283	27316	26383	25416	24483	27800	25900	43	7900	500	18970	50	1	8516830	2227	28.33	4.36	12	2.75	923.00	5992.00	37350	20231128	-29.99	12010	20240805	117.74	34550	-24.31	20240102	12010	117.74	20240805	34800	-24.86	20231228	12010	117.74	20240805	5.97	N	370090	500	43 억	63492	N	N	36	N	N
142	20241205	121120	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26150	-200	5	-0.76	5741088350	218451	33.37	26600	27050	25800	34250	18450	26350	26280.90	0.75	0	-35713	28283	27316	26383	25416	24483	27800	25900	43	7900	500	18970	50	1	8516830	2227	28.33	4.36	12	2.56	923.00	5992.00	37350	20231128	-29.99	12010	20240805	117.74	34550	-24.31	20240102	12010	117.74	20240805	34800	-24.86	20231228	12010	117.74	20240805	5.97	N	370090	500	43 억	63492	N	N	36	N	N
143	20241205	111118	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26250	-100	5	-0.38	5099468800	194044	29.65	26600	27050	25800	34250	18450	26350	26279.96	0.75	0	-31930	28283	27316	26383	25416	24483	27800	25900	43	7900	500	18970	50	1	8516830	2236	28.44	4.38	12	2.28	923.00	5992.00	37350	20231128	-29.72	12010	20240805	118.57	34550	-24.02	20240102	12010	118.57	20240805	34800	-24.57	20231228	12010	118.57	20240805	5.97	N	370090	500	43 억	63492	N	N	36	N	N
144	20241205	101118	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26200	-150	5	-0.57	4247657700	161586	24.69	26600	27050	25800	34250	18450	26350	26287.29	0.75	0	-29089	28283	27316	26383	25416	24483	27800	25900	43	7900	500	18970	50	1	8516830	2231	28.39	4.37	12	1.90	923.00	5992.00	37350	20231128	-29.85	12010	20240805	118.15	34550	-24.17	20240102	12010	118.15	20240805	34800	-24.71	20231228	12010	118.15	20240805	5.97	N	370090	500	43 억	63492	N	N	36	N	N
145	20241205	091124	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26400	50	2	0.19	1811849250	68586	10.48	26600	27050	25950	34250	18450	26350	26417.19	0.75	0	-16017	28283	27316	26383	25416	24483	27800	25900	43	7900	500	18970	50	1	8516830	2248	28.60	4.41	12	0.81	923.00	5992.00	37350	20231128	-29.32	12010	20240805	119.82	34550	-23.59	20240102	12010	119.82	20240805	34800	-24.14	20231228	12010	119.82	20240805	5.97	N	370090	500	43 억	63492	N	N	36	N	N
146	20241204	161059	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26350	-650	5	-2.41	16814800400	637608	21.27	26200	27350	25450	35100	18900	27000	26371.25	0.34	0	17854	31800	29400	28150	25750	24500	28775	25125	43	8100	500	19440	50	1	8516830	2244	28.55	4.40	12	7.49	923.00	5992.00	37350	20231128	-29.45	12010	20240805	119.40	34550	-23.73	20240102	12010	119.40	20240805	34800	-24.28	20231228	12010	119.40	20240805	6.36	N	370090	500	43 억	29281	N	N	36	N	N
147	20241204	151101	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26250	-750	5	-2.78	16171758900	613143	20.46	26200	27350	25450	35100	18900	27000	26375.07	0.34	0	17547	31800	29400	28150	25750	24500	28775	25125	43	8100	500	19440	50	1	8516830	2236	28.44	4.38	12	7.20	923.00	5992.00	37350	20231128	-29.72	12010	20240805	118.57	34550	-24.02	20240102	12010	118.57	20240805	34800	-24.57	20231228	12010	118.57	20240805	6.36	N	370090	500	43 억	29281	N	N	0	N	N
148	20241204	141103	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26150	-850	5	-3.15	14636997250	554508	18.50	26200	27350	25450	35100	18900	27000	26396.25	0.34	0	32169	31800	29400	28150	25750	24500	28775	25125	43	8100	500	19440	50	1	8516830	2227	28.33	4.36	12	6.51	923.00	5992.00	37350	20231128	-29.99	12010	20240805	117.74	34550	-24.31	20240102	12010	117.74	20240805	34800	-24.86	20231228	12010	117.74	20240805	6.36	N	370090	500	43 억	29281	N	N	0	N	N
149	20241204	131056	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26650	-350	5	-1.30	12631836050	479123	15.99	26200	27350	25450	35100	18900	27000	26364.35	0.34	0	39882	31800	29400	28150	25750	24500	28775	25125	43	8100	500	19440	50	1	8516830	2270	28.87	4.45	12	5.63	923.00	5992.00	37350	20231128	-28.65	12010	20240805	121.90	34550	-22.87	20240102	12010	121.90	20240805	34800	-23.42	20231228	12010	121.90	20240805	6.36	N	370090	500	43 억	29281	N	N	0	N	N
150	20241204	121051	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26450	-550	5	-2.04	11877999750	450647	15.04	26200	27350	25450	35100	18900	27000	26357.50	0.34	0	33910	31800	29400	28150	25750	24500	28775	25125	43	8100	500	19440	50	1	8516830	2253	28.66	4.41	12	5.29	923.00	5992.00	37350	20231128	-29.18	12010	20240805	120.23	34550	-23.44	20240102	12010	120.23	20240805	34800	-23.99	20231228	12010	120.23	20240805	6.36	N	370090	500	43 억	29281	N	N	0	N	N
151	20241204	111040	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	25650	-1350	5	-5.00	10417764850	394271	13.15	26200	27350	25500	35100	18900	27000	26422.69	0.34	0	25096	31800	29400	28150	25750	24500	28775	25125	43	8100	500	19440	50	1	8516830	2185	27.79	4.28	12	4.63	923.00	5992.00	37350	20231128	-31.33	12010	20240805	113.57	34550	-25.76	20240102	12010	113.57	20240805	34800	-26.29	20231228	12010	113.57	20240805	6.36	N	370090	500	43 억	29281	N	N	0	N	N
152	20241204	101042	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26350	-650	5	-2.41	7901367400	297070	9.91	26200	27350	26100	35100	18900	27000	26597.51	0.34	0	20589	31800	29400	28150	25750	24500	28775	25125	43	8100	500	19440	50	1	8516830	2244	28.55	4.40	12	3.49	923.00	5992.00	37350	20231128	-29.45	12010	20240805	119.40	34550	-23.73	20240102	12010	119.40	20240805	34800	-24.28	20231228	12010	119.40	20240805	6.36	N	370090	500	43 억	29281	N	N	0	N	N
153	20241204	091103	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27150	150	2	0.56	3579473700	133411	4.45	26200	27350	26100	35100	18900	27000	26830.28	0.34	0	19716	31800	29400	28150	25750	24500	28775	25125	43	8100	500	19440	50	1	8516830	2312	29.41	4.53	12	1.57	923.00	5992.00	37350	20231128	-27.31	12010	20240805	126.06	34550	-21.42	20240102	12010	126.06	20240805	34800	-21.98	20231228	12010	126.06	20240805	6.36	N	370090	500	43 억	29281	N	N	0	N	N
154	20241203	161148	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27000	-800	5	-2.88	85325232500	2983476	136.76	27550	30550	26900	36100	19500	27800	28605.20	0.37	0	-21538	30300	29050	26800	25550	23300	29675	26175	43	8300	500	20010	50	1	8516830	2300	29.25	4.51	12	35.03	923.00	5992.00	37350	20231128	-27.71	12010	20240805	124.81	34550	-21.85	20240102	12010	124.81	20240805	34800	-22.41	20231228	12010	124.81	20240805	6.12	N	370090	500	43 억	31873	N	N	1	N	N
155	20241203	151232	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27200	-600	5	-2.16	83591197000	2919327	133.82	27550	30550	26900	36100	19500	27800	28637.70	0.37	0	-26497	30300	29050	26800	25550	23300	29675	26175	43	8300	500	20010	50	1	8516830	2317	29.47	4.54	12	34.28	923.00	5992.00	37350	20231128	-27.18	12010	20240805	126.48	34550	-21.27	20240102	12010	126.48	20240805	34800	-21.84	20231228	12010	126.48	20240805	6.12	N	370090	500	43 억	31873	N	N	1	N	N
156	20241203	141208	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27150	-650	5	-2.34	81980385850	2860021	131.10	27550	30550	26900	36100	19500	27800	28668.47	0.37	0	-32425	30300	29050	26800	25550	23300	29675	26175	43	8300	500	20010	50	1	8516830	2312	29.41	4.53	12	33.58	923.00	5992.00	37350	20231128	-27.31	12010	20240805	126.06	34550	-21.42	20240102	12010	126.06	20240805	34800	-21.98	20231228	12010	126.06	20240805	6.12	N	370090	500	43 억	31873	N	N	1	N	N
157	20241203	131207	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27250	-550	5	-1.98	80269236900	2796867	128.21	27550	30550	26900	36100	19500	27800	28704.18	0.37	0	-37825	30300	29050	26800	25550	23300	29675	26175	43	8300	500	20010	50	1	8516830	2321	29.52	4.55	12	32.84	923.00	5992.00	37350	20231128	-27.04	12010	20240805	126.89	34550	-21.13	20240102	12010	126.89	20240805	34800	-21.70	20231228	12010	126.89	20240805	6.12	N	370090	500	43 억	31873	N	N	1	N	N
158	20241203	121227	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27600	-200	5	-0.72	78856994000	2745144	125.83	27550	30550	26900	36100	19500	27800	28730.69	0.37	0	-25803	30300	29050	26800	25550	23300	29675	26175	43	8300	500	20010	50	1	8516830	2351	29.90	4.61	12	32.23	923.00	5992.00	37350	20231128	-26.10	12010	20240805	129.81	34550	-20.12	20240102	12010	129.81	20240805	34800	-20.69	20231228	12010	129.81	20240805	6.12	N	370090	500	43 억	31873	N	N	1	N	N
159	20241203	111158	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27400	-400	5	-1.44	77553255400	2697684	123.66	27550	30550	26900	36100	19500	27800	28752.98	0.37	0	-29499	30300	29050	26800	25550	23300	29675	26175	43	8300	500	20010	50	1	8516830	2334	29.69	4.57	12	31.67	923.00	5992.00	37350	20231128	-26.64	12010	20240805	128.14	34550	-20.69	20240102	12010	128.14	20240805	34800	-21.26	20231228	12010	128.14	20240805	6.12	N	370090	500	43 억	31873	N	N	1	N	N
160	20241203	101146	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27550	-250	5	-0.90	70461320750	2442269	111.95	27550	30550	26900	36100	19500	27800	28856.76	0.37	0	-36975	30300	29050	26800	25550	23300	29675	26175	43	8300	500	20010	50	1	8516830	2346	29.85	4.60	12	28.68	923.00	5992.00	37350	20231128	-26.24	12010	20240805	129.39	34550	-20.26	20240102	12010	129.39	20240805	34800	-20.83	20231228	12010	129.39	20240805	6.12	N	370090	500	43 억	31873	N	N	1	N	N
161	20241203	091134	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	30300	2500	2	8.99	30875045900	1054648	48.34	27550	30550	27500	36100	19500	27800	29294.86	0.37	0	18360	30300	29050	26800	25550	23300	29675	26175	43	8300	500	20010	50	1	8516830	2581	32.83	5.06	12	12.38	923.00	5992.00	37350	20231128	-18.88	12010	20240805	152.29	34550	-12.30	20240102	12010	152.29	20240805	34800	-12.93	20231228	12010	152.29	20240805	6.12	N	370090	500	43 억	31873	N	N	1	N	N
162	20241202	161116	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27800	3950	2	16.56	56968210600	2133146	308.89	24700	28050	24550	31000	16700	23850	26697.83	0.07	0	29780	27016	25432	24516	22932	22016	24975	22475	43	7150	500	17170	50	1	8516830	2368	30.12	4.64	12	25.05	923.00	5992.00	37350	20231128	-25.57	12010	20240805	131.47	34550	-19.54	20240102	12010	131.47	20240805	34800	-20.11	20231228	12010	131.47	20240805	6.13	N	370090	500	43 억	6249	N	N	1	N	N
163	20241202	151320	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27850	4000	2	16.77	50103063650	1886329	273.15	24700	27950	24550	31000	16700	23850	26562.03	0.07	0	68354	27016	25432	24516	22932	22016	24975	22475	43	7150	500	17170	50	1	8516830	2372	30.17	4.65	12	22.15	923.00	5992.00	37350	20231128	-25.44	12010	20240805	131.89	34550	-19.39	20240102	12010	131.89	20240805	34800	-19.97	20231228	12010	131.89	20240805	6.13	N	370090	500	43 억	6249	N	N	1	N	N
164	20241202	141211	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26500	2650	2	11.11	39281064400	1489838	215.74	24700	27400	24550	31000	16700	23850	26367.03	0.07	0	68404	27016	25432	24516	22932	22016	24975	22475	43	7150	500	17170	50	1	8516830	2257	28.71	4.42	12	17.49	923.00	5992.00	37350	20231128	-29.05	12010	20240805	120.65	34550	-23.30	20240102	12010	120.65	20240805	34800	-23.85	20231228	12010	120.65	20240805	6.13	N	370090	500	43 억	6249	N	N	1	N	N
165	20241202	131132	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26850	3000	2	12.58	33066067500	1258769	182.28	24700	27150	24550	31000	16700	23850	26269.75	0.07	0	74258	27016	25432	24516	22932	22016	24975	22475	43	7150	500	17170	50	1	8516830	2287	29.09	4.48	12	14.78	923.00	5992.00	37350	20231128	-28.11	12010	20240805	123.56	34550	-22.29	20240102	12010	123.56	20240805	34800	-22.84	20231228	12010	123.56	20240805	6.13	N	370090	500	43 억	6249	N	N	1	N	N
166	20241202	121204	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26400	2550	2	10.69	31384381150	1195221	173.08	24700	27150	24550	31000	16700	23850	26259.46	0.07	0	62367	27016	25432	24516	22932	22016	24975	22475	43	7150	500	17170	50	1	8516830	2248	28.60	4.41	12	14.03	923.00	5992.00	37350	20231128	-29.32	12010	20240805	119.82	34550	-23.59	20240102	12010	119.82	20240805	34800	-24.14	20231228	12010	119.82	20240805	6.13	N	370090	500	43 억	6249	N	N	1	N	N
167	20241202	111058	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26550	2700	2	11.32	28833342900	1099444	159.21	24700	27150	24550	31000	16700	23850	26226.71	0.07	0	69106	27016	25432	24516	22932	22016	24975	22475	43	7150	500	17170	50	1	8516830	2261	28.76	4.43	12	12.91	923.00	5992.00	37350	20231128	-28.92	12010	20240805	121.07	34550	-23.15	20240102	12010	121.07	20240805	34800	-23.71	20231228	12010	121.07	20240805	6.13	N	370090	500	43 억	6249	N	N	1	N	N
168	20241202	101109	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	25950	2100	2	8.81	18522615500	713131	103.27	24700	26750	24550	31000	16700	23850	25975.47	0.07	0	80954	27016	25432	24516	22932	22016	24975	22475	43	7150	500	17170	50	1	8516830	2210	28.11	4.33	12	8.37	923.00	5992.00	37350	20231128	-30.52	12010	20240805	116.07	34550	-24.89	20240102	12010	116.07	20240805	34800	-25.43	20231228	12010	116.07	20240805	6.13	N	370090	500	43 억	6249	N	N	1	N	N
169	20241202	091104	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26100	2250	2	9.43	8896847700	345479	50.03	24700	26300	24550	31000	16700	23850	25755.58	0.07	0	72603	27016	25432	24516	22932	22016	24975	22475	43	7150	500	17170	50	1	8516830	2223	28.28	4.36	12	4.06	923.00	5992.00	37350	20231128	-30.12	12010	20240805	117.32	34550	-24.46	20240102	12010	117.32	20240805	34800	-25.00	20231228	12010	117.32	20240805	6.13	N	370090	500	43 억	6249	N	N	1	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History