KissMeData/041830/price/prices-20231201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

2024-11-17 15:27:48 +09:00

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160519	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	25350	-250	5	-0.98	1262812450	49814	182.97	25400	25550	25100	33250	17950	25600	25350.74	36.89	-11087	2344	26333	25966	25683	25316	25033	25825	25175	68	7650	500	18430	50	1	13683782	3469	10.26	1.53	12	0.36	2471.00	16615.00	32550	20230411	-22.12	18900	20221223	34.13	32550	-22.12	20230411	19250	31.69	20230105	32550	-22.12	20230411	19250	31.69	20230105	0.75	N	041830	500	68 억	5047657	N	N	1506	N	N
3	20231229	150516	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	25350	-250	5	-0.98	1262812450	49814	182.97	25400	25550	25100	33250	17950	25600	25350.74	36.89	-11087	2344	26333	25966	25683	25316	25033	25825	25175	68	7650	500	18430	50	1	13683782	3469	10.26	1.53	12	0.36	2471.00	16615.00	32550	20230411	-22.12	18900	20221223	34.13	32550	-22.12	20230411	19250	31.69	20230105	32550	-22.12	20230411	19250	31.69	20230105	0.75	N	041830	500	68 억	5047657	N	N	1506	N	N
4	20231229	140517	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	25350	-250	5	-0.98	1262812450	49814	182.97	25400	25550	25100	33250	17950	25600	25350.74	36.89	-11087	2344	26333	25966	25683	25316	25033	25825	25175	68	7650	500	18430	50	1	13683782	3469	10.26	1.53	12	0.36	2471.00	16615.00	32550	20230411	-22.12	18900	20221223	34.13	32550	-22.12	20230411	19250	31.69	20230105	32550	-22.12	20230411	19250	31.69	20230105	0.75	N	041830	500	68 억	5047657	N	N	1506	N	N
5	20231229	130516	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	25350	-250	5	-0.98	1262812450	49814	182.97	25400	25550	25100	33250	17950	25600	25350.74	36.89	-11087	2344	26333	25966	25683	25316	25033	25825	25175	68	7650	500	18430	50	1	13683782	3469	10.26	1.53	12	0.36	2471.00	16615.00	32550	20230411	-22.12	18900	20221223	34.13	32550	-22.12	20230411	19250	31.69	20230105	32550	-22.12	20230411	19250	31.69	20230105	0.75	N	041830	500	68 억	5047657	N	N	1506	N	N
6	20231229	120517	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	25350	-250	5	-0.98	1262812450	49814	182.97	25400	25550	25100	33250	17950	25600	25350.74	36.89	-11087	2344	26333	25966	25683	25316	25033	25825	25175	68	7650	500	18430	50	1	13683782	3469	10.26	1.53	12	0.36	2471.00	16615.00	32550	20230411	-22.12	18900	20221223	34.13	32550	-22.12	20230411	19250	31.69	20230105	32550	-22.12	20230411	19250	31.69	20230105	0.75	N	041830	500	68 억	5047657	N	N	1506	N	N
7	20231229	110457	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	25350	-250	5	-0.98	1262812450	49814	182.97	25400	25550	25100	33250	17950	25600	25350.74	36.89	-11087	2344	26333	25966	25683	25316	25033	25825	25175	68	7650	500	18430	50	1	13683782	3469	10.26	1.53	12	0.36	2471.00	16615.00	32550	20230411	-22.12	18900	20221223	34.13	32550	-22.12	20230411	19250	31.69	20230105	32550	-22.12	20230411	19250	31.69	20230105	0.75	N	041830	500	68 억	5047657	N	N	1506	N	N
8	20231229	100501	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	25350	-250	5	-0.98	1262812450	49814	182.97	25400	25550	25100	33250	17950	25600	25350.74	36.89	-11087	2344	26333	25966	25683	25316	25033	25825	25175	68	7650	500	18430	50	1	13683782	3469	10.26	1.53	12	0.36	2471.00	16615.00	32550	20230411	-22.12	18900	20221223	34.13	32550	-22.12	20230411	19250	31.69	20230105	32550	-22.12	20230411	19250	31.69	20230105	0.75	N	041830	500	68 억	5047657	N	N	1506	N	N
9	20231229	090501	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	25350	-250	5	-0.98	1262812450	49814	182.97	25400	25550	25100	33250	17950	25600	25350.74	36.89	-11087	2344	26333	25966	25683	25316	25033	25825	25175	68	7650	500	18430	50	1	13683782	3469	10.26	1.53	12	0.36	2471.00	16615.00	32550	20230411	-22.12	18900	20221223	34.13	32550	-22.12	20230411	19250	31.69	20230105	32550	-22.12	20230411	19250	31.69	20230105	0.75	N	041830	500	68 억	5047657	N	N	1506	N	N
10	20231228	160456	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	25350	-250	5	-0.98	1260971400	49741	182.70	25400	25550	25100	33250	17950	25600	25350.74	36.97	0	2344	26333	25966	25683	25316	25033	25825	25175	68	7650	500	18430	50	1	13683782	3469	10.26	1.53	12	0.36	2471.00	16615.00	32550	20230411	-22.12	18900	20221223	34.13	32550	-22.12	20230411	19250	31.69	20230105	32550	-22.12	20230411	19250	31.69	20230105	0.75	N	041830	500	68 억	5058744	N	N	1506	N	N
11	20231228	150501	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	25450	-150	5	-0.59	1091657800	43065	158.18	25400	25550	25100	33250	17950	25600	25349.07	36.97	0	2250	26333	25966	25683	25316	25033	25825	25175	68	7650	500	18430	50	1	13683782	3483	10.30	1.53	12	0.31	2471.00	16615.00	32550	20230411	-21.81	18900	20221223	34.66	32550	-21.81	20230411	19250	32.21	20230105	32550	-21.81	20230411	19250	32.21	20230105	0.75	N	041830	500	68 억	5058744	N	N	989	N	N
12	20231228	140455	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	25350	-250	5	-0.98	926004650	36546	134.24	25400	25550	25100	33250	17950	25600	25338.06	36.97	0	1969	26333	25966	25683	25316	25033	25825	25175	68	7650	500	18430	50	1	13683782	3469	10.26	1.53	12	0.27	2471.00	16615.00	32550	20230411	-22.12	18900	20221223	34.13	32550	-22.12	20230411	19250	31.69	20230105	32550	-22.12	20230411	19250	31.69	20230105	0.75	N	041830	500	68 억	5058744	N	N	989	N	N
13	20231228	130456	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	25400	-200	5	-0.78	797823200	31499	115.70	25400	25550	25100	33250	17950	25600	25328.52	36.97	0	1462	26333	25966	25683	25316	25033	25825	25175	68	7650	500	18430	50	1	13683782	3476	10.28	1.53	12	0.23	2471.00	16615.00	32550	20230411	-21.97	18900	20221223	34.39	32550	-21.97	20230411	19250	31.95	20230105	32550	-21.97	20230411	19250	31.95	20230105	0.75	N	041830	500	68 억	5058744	N	N	989	N	N
14	20231228	120458	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	25400	-200	5	-0.78	681482100	26915	98.86	25400	25550	25100	33250	17950	25600	25319.79	36.97	0	771	26333	25966	25683	25316	25033	25825	25175	68	7650	500	18430	50	1	13683782	3476	10.28	1.53	12	0.20	2471.00	16615.00	32550	20230411	-21.97	18900	20221223	34.39	32550	-21.97	20230411	19250	31.95	20230105	32550	-21.97	20230411	19250	31.95	20230105	0.75	N	041830	500	68 억	5058744	N	N	989	N	N
15	20231228	110457	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	25350	-250	5	-0.98	502761950	19867	72.97	25400	25550	25100	33250	17950	25600	25306.38	36.97	0	582	26333	25966	25683	25316	25033	25825	25175	68	7650	500	18430	50	1	13683782	3469	10.26	1.53	12	0.15	2471.00	16615.00	32550	20230411	-22.12	18900	20221223	34.13	32550	-22.12	20230411	19250	31.69	20230105	32550	-22.12	20230411	19250	31.69	20230105	0.75	N	041830	500	68 억	5058744	N	N	989	N	N
16	20231228	100455	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	25400	-200	5	-0.78	338523100	13408	49.25	25400	25500	25100	33250	17950	25600	25247.84	36.97	0	-223	26333	25966	25683	25316	25033	25825	25175	68	7650	500	18430	50	1	13683782	3476	10.28	1.53	12	0.10	2471.00	16615.00	32550	20230411	-21.97	18900	20221223	34.39	32550	-21.97	20230411	19250	31.95	20230105	32550	-21.97	20230411	19250	31.95	20230105	0.75	N	041830	500	68 억	5058744	N	N	989	N	N
17	20231228	090455	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	25500	-100	5	-0.39	11687650	460	1.69	25400	25500	25350	33250	17950	25600	25407.93	36.97	0	-220	26333	25966	25683	25316	25033	25825	25175	68	7650	500	18430	50	1	13683782	3489	10.32	1.53	12	0.00	2471.00	16615.00	32550	20230411	-21.66	18900	20221223	34.92	32550	-21.66	20230411	19250	32.47	20230105	32550	-21.66	20230411	19250	32.47	20230105	0.75	N	041830	500	68 억	5058744	N	N	989	N	N
18	20231227	160453	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	25600	-450	5	-1.73	697457450	27185	40.31	25650	26050	25400	33850	18250	26050	25655.97	37.01	0	-6025	27183	26616	26083	25516	24983	26900	25800	68	7800	500	18750	50	1	13683782	3503	10.36	1.54	12	0.20	2471.00	16615.00	32550	20230411	-21.35	18900	20221223	35.45	32550	-21.35	20230411	19250	32.99	20230105	32550	-21.35	20230411	19250	32.99	20230105	0.75	N	041830	500	68 억	5064228	N	N	989	N	N
19	20231227	150459	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	25650	-400	5	-1.54	620957200	24197	35.88	25650	26050	25400	33850	18250	26050	25662.49	37.01	0	-4864	27183	26616	26083	25516	24983	26900	25800	68	7800	500	18750	50	1	13683782	3510	10.38	1.54	12	0.18	2471.00	16615.00	32550	20230411	-21.20	18900	20221223	35.71	32550	-21.20	20230411	19250	33.25	20230105	32550	-21.20	20230411	19250	33.25	20230105	0.75	N	041830	500	68 억	5064228	N	N	149	N	N
20	20231227	140457	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	25700	-350	5	-1.34	530543300	20675	30.66	25650	26050	25400	33850	18250	26050	25661.01	37.01	0	-3331	27183	26616	26083	25516	24983	26900	25800	68	7800	500	18750	50	1	13683782	3517	10.40	1.55	12	0.15	2471.00	16615.00	32550	20230411	-21.04	18900	20221223	35.98	32550	-21.04	20230411	19250	33.51	20230105	32550	-21.04	20230411	19250	33.51	20230105	0.75	N	041830	500	68 억	5064228	N	N	149	N	N
21	20231227	130453	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	25750	-300	5	-1.15	490319550	19112	28.34	25650	26050	25400	33850	18250	26050	25654.96	37.01	0	-3363	27183	26616	26083	25516	24983	26900	25800	68	7800	500	18750	50	1	13683782	3524	10.42	1.55	12	0.14	2471.00	16615.00	32550	20230411	-20.89	18900	20221223	36.24	32550	-20.89	20230411	19250	33.77	20230105	32550	-20.89	20230411	19250	33.77	20230105	0.75	N	041830	500	68 억	5064228	N	N	149	N	N
22	20231227	120453	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	25850	-200	5	-0.77	452929100	17665	26.19	25650	26050	25400	33850	18250	26050	25639.80	37.01	0	-3483	27183	26616	26083	25516	24983	26900	25800	68	7800	500	18750	50	1	13683782	3537	10.46	1.56	12	0.13	2471.00	16615.00	32550	20230411	-20.58	18900	20221223	36.77	32550	-20.58	20230411	19250	34.29	20230105	32550	-20.58	20230411	19250	34.29	20230105	0.75	N	041830	500	68 억	5064228	N	N	149	N	N
23	20231227	110456	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	25650	-400	5	-1.54	350704550	13684	20.29	25650	26050	25400	33850	18250	26050	25628.65	37.01	0	-4380	27183	26616	26083	25516	24983	26900	25800	68	7800	500	18750	50	1	13683782	3510	10.38	1.54	12	0.10	2471.00	16615.00	32550	20230411	-21.20	18900	20221223	35.71	32550	-21.20	20230411	19250	33.25	20230105	32550	-21.20	20230411	19250	33.25	20230105	0.75	N	041830	500	68 억	5064228	N	N	149	N	N
24	20231227	100457	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	25550	-500	5	-1.92	236110100	9213	13.66	25650	26050	25400	33850	18250	26050	25627.70	37.01	0	-3040	27183	26616	26083	25516	24983	26900	25800	68	7800	500	18750	50	1	13683782	3496	10.34	1.54	12	0.07	2471.00	16615.00	32550	20230411	-21.51	18900	20221223	35.19	32550	-21.51	20230411	19250	32.73	20230105	32550	-21.51	20230411	19250	32.73	20230105	0.75	N	041830	500	68 억	5064228	N	N	149	N	N
25	20231227	090457	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	26050	0	3	0.00	20875800	811	1.20	25650	26050	25650	33850	18250	26050	25738.90	37.01	0	-97	27183	26616	26083	25516	24983	26900	25800	68	7800	500	18750	50	1	13683782	3565	10.54	1.57	12	0.01	2471.00	16615.00	32550	20230411	-19.97	18900	20221223	37.83	32550	-19.97	20230411	19250	35.32	20230105	32550	-19.97	20230411	19250	35.32	20230105	0.75	N	041830	500	68 억	5064228	N	N	149	N	N
26	20231226	160458	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	26050	350	2	1.36	1762962100	67192	236.23	25550	26650	25550	33400	18000	25700	26238.16	36.97	0	4569	26200	25950	25700	25450	25200	26075	25575	68	7700	500	18500	50	1	13683782	3565	10.54	1.57	12	0.49	2471.00	16615.00	32550	20230411	-19.97	18900	20221223	37.83	32550	-19.97	20230411	19250	35.32	20230105	32550	-19.97	20230411	19050	36.75	20221226	0.75	N	041830	500	68 억	5059358	N	N	149	N	N
27	20231226	150455	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	26000	300	2	1.17	1720276150	65551	230.46	25550	26650	25550	33400	18000	25700	26243.32	36.97	0	4900	26200	25950	25700	25450	25200	26075	25575	68	7700	500	18500	50	1	13683782	3558	10.52	1.56	12	0.48	2471.00	16615.00	32550	20230411	-20.12	18900	20221223	37.57	32550	-20.12	20230411	19250	35.06	20230105	32550	-20.12	20230411	19050	36.48	20221226	0.75	N	041830	500	68 억	5059358	N	N	84	N	N
28	20231226	140457	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	26050	350	2	1.36	1630403500	62096	218.31	25550	26650	25550	33400	18000	25700	26256.18	36.97	0	5140	26200	25950	25700	25450	25200	26075	25575	68	7700	500	18500	50	1	13683782	3565	10.54	1.57	12	0.45	2471.00	16615.00	32550	20230411	-19.97	18900	20221223	37.83	32550	-19.97	20230411	19250	35.32	20230105	32550	-19.97	20230411	19050	36.75	20221226	0.75	N	041830	500	68 억	5059358	N	N	84	N	N
29	20231226	130457	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	26150	450	2	1.75	1471555800	55998	196.87	25550	26650	25550	33400	18000	25700	26278.72	36.97	0	5733	26200	25950	25700	25450	25200	26075	25575	68	7700	500	18500	50	1	13683782	3578	10.58	1.57	12	0.41	2471.00	16615.00	32550	20230411	-19.66	18900	20221223	38.36	32550	-19.66	20230411	19250	35.84	20230105	32550	-19.66	20230411	19050	37.27	20221226	0.75	N	041830	500	68 억	5059358	N	N	84	N	N
30	20231226	120456	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	26200	500	2	1.95	1340742100	50993	179.28	25550	26650	25550	33400	18000	25700	26292.67	36.97	0	6950	26200	25950	25700	25450	25200	26075	25575	68	7700	500	18500	50	1	13683782	3585	10.60	1.58	12	0.37	2471.00	16615.00	32550	20230411	-19.51	18900	20221223	38.62	32550	-19.51	20230411	19250	36.10	20230105	32550	-19.51	20230411	19050	37.53	20221226	0.75	N	041830	500	68 억	5059358	N	N	84	N	N
31	20231226	110459	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	26250	550	2	2.14	1199038000	45610	160.35	25550	26650	25550	33400	18000	25700	26288.93	36.97	0	7995	26200	25950	25700	25450	25200	26075	25575	68	7700	500	18500	50	1	13683782	3592	10.62	1.58	12	0.33	2471.00	16615.00	32550	20230411	-19.35	18900	20221223	38.89	32550	-19.35	20230411	19250	36.36	20230105	32550	-19.35	20230411	19050	37.80	20221226	0.75	N	041830	500	68 억	5059358	N	N	84	N	N
32	20231226	100456	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	26400	700	2	2.72	758191850	28953	101.79	25550	26500	25550	33400	18000	25700	26186.99	36.97	0	5168	26200	25950	25700	25450	25200	26075	25575	68	7700	500	18500	50	1	13683782	3613	10.68	1.59	12	0.21	2471.00	16615.00	32550	20230411	-18.89	18900	20221223	39.68	32550	-18.89	20230411	19250	37.14	20230105	32550	-18.89	20230411	19050	38.58	20221226	0.75	N	041830	500	68 억	5059358	N	N	84	N	N
33	20231226	090457	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	26000	300	2	1.17	116197400	4502	15.83	25550	26100	25550	33400	18000	25700	25810.17	36.97	0	3074	26200	25950	25700	25450	25200	26075	25575	68	7700	500	18500	50	1	13683782	3558	10.52	1.56	12	0.03	2471.00	16615.00	32550	20230411	-20.12	18900	20221223	37.57	32550	-20.12	20230411	19250	35.06	20230105	32550	-20.12	20230411	19050	36.48	20221226	0.75	N	041830	500	68 억	5059358	N	N	84	N	N
34	20231222	160451	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	25700	200	2	0.78	731148100	28413	56.39	25500	25950	25450	33150	17850	25500	25732.88	37.01	0	1731	26466	25982	25666	25182	24866	25825	25025	68	7650	500	18360	50	1	13683782	3517	10.40	1.55	12	0.21	2471.00	16615.00	32550	20230411	-21.04	18900	20221223	35.98	32550	-21.04	20230411	19250	33.51	20230105	32550	-21.04	20230411	18900	35.98	20221223	0.76	N	041830	500	68 억	5064461	N	N	84	N	N
35	20231222	150450	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	25800	300	2	1.18	615856900	23930	47.50	25500	25950	25450	33150	17850	25500	25735.77	37.01	0	-405	26466	25982	25666	25182	24866	25825	25025	68	7650	500	18360	50	1	13683782	3530	10.44	1.55	12	0.17	2471.00	16615.00	32550	20230411	-20.74	18900	20221223	36.51	32550	-20.74	20230411	19250	34.03	20230105	32550	-20.74	20230411	18900	36.51	20221223	0.76	N	041830	500	68 억	5064461	N	N	13	N	N
36	20231222	140448	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	25850	350	2	1.37	464163050	18046	35.82	25500	25950	25450	33150	17850	25500	25721.10	37.01	0	-1587	26466	25982	25666	25182	24866	25825	25025	68	7650	500	18360	50	1	13683782	3537	10.46	1.56	12	0.13	2471.00	16615.00	32550	20230411	-20.58	18900	20221223	36.77	32550	-20.58	20230411	19250	34.29	20230105	32550	-20.58	20230411	18900	36.77	20221223	0.76	N	041830	500	68 억	5064461	N	N	13	N	N
37	20231222	130447	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	25800	300	2	1.18	408053800	15873	31.50	25500	25950	25450	33150	17850	25500	25707.42	37.01	0	-1754	26466	25982	25666	25182	24866	25825	25025	68	7650	500	18360	50	1	13683782	3530	10.44	1.55	12	0.12	2471.00	16615.00	32550	20230411	-20.74	18900	20221223	36.51	32550	-20.74	20230411	19250	34.03	20230105	32550	-20.74	20230411	18900	36.51	20221223	0.76	N	041830	500	68 억	5064461	N	N	13	N	N
38	20231222	120447	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	25850	350	2	1.37	381217050	14832	29.44	25500	25950	25450	33150	17850	25500	25702.34	37.01	0	-1682	26466	25982	25666	25182	24866	25825	25025	68	7650	500	18360	50	1	13683782	3537	10.46	1.56	12	0.11	2471.00	16615.00	32550	20230411	-20.58	18900	20221223	36.77	32550	-20.58	20230411	19250	34.29	20230105	32550	-20.58	20230411	18900	36.77	20221223	0.76	N	041830	500	68 억	5064461	N	N	13	N	N
39	20231222	110448	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	25850	350	2	1.37	331446550	12903	25.61	25500	25950	25450	33150	17850	25500	25687.56	37.01	0	-1203	26466	25982	25666	25182	24866	25825	25025	68	7650	500	18360	50	1	13683782	3537	10.46	1.56	12	0.09	2471.00	16615.00	32550	20230411	-20.58	18900	20221223	36.77	32550	-20.58	20230411	19250	34.29	20230105	32550	-20.58	20230411	18900	36.77	20221223	0.76	N	041830	500	68 억	5064461	N	N	13	N	N
40	20231222	100447	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	25750	250	2	0.98	250316350	9761	19.37	25500	25900	25450	33150	17850	25500	25644.54	37.01	0	-1041	26466	25982	25666	25182	24866	25825	25025	68	7650	500	18360	50	1	13683782	3524	10.42	1.55	12	0.07	2471.00	16615.00	32550	20230411	-20.89	18900	20221223	36.24	32550	-20.89	20230411	19250	33.77	20230105	32550	-20.89	20230411	18900	36.24	20221223	0.76	N	041830	500	68 억	5064461	N	N	13	N	N
41	20231222	090447	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	25700	200	2	0.78	12085600	472	0.94	25500	25750	25500	33150	17850	25500	25605.08	37.01	0	-312	26466	25982	25666	25182	24866	25825	25025	68	7650	500	18360	50	1	13683782	3517	10.40	1.55	12	0.00	2471.00	16615.00	32550	20230411	-21.04	18900	20221223	35.98	32550	-21.04	20230411	19250	33.51	20230105	32550	-21.04	20230411	18900	35.98	20221223	0.76	N	041830	500	68 억	5064461	N	N	13	N	N
42	20231221	160445	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	25500	-50	5	-0.20	1283160000	49980	120.93	25550	26150	25350	33200	17900	25550	25673.66	37.00	0	1831	26283	25916	25733	25366	25183	25825	25275	68	7650	500	18390	50	1	13683782	3489	10.32	1.53	12	0.37	2471.00	16615.00	32550	20230411	-21.66	18900	20221223	34.92	32550	-21.66	20230411	19250	32.47	20230105	32550	-21.66	20230411	18900	34.92	20221223	0.76	N	041830	500	68 억	5062562	N	N	13	N	N
43	20231221	150446	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	25450	-100	5	-0.39	995330350	38691	93.61	25550	26150	25350	33200	17900	25550	25725.11	37.00	0	1564	26283	25916	25733	25366	25183	25825	25275	68	7650	500	18390	50	1	13683782	3483	10.30	1.53	12	0.28	2471.00	16615.00	32550	20230411	-21.81	18900	20221223	34.66	32550	-21.81	20230411	19250	32.21	20230105	32550	-21.81	20230411	18900	34.66	20221223	0.76	N	041830	500	68 억	5062562	N	N	4147	N	N
44	20231221	140445	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	25450	-100	5	-0.39	879431500	34129	82.58	25550	26150	25350	33200	17900	25550	25767.87	37.00	0	2207	26283	25916	25733	25366	25183	25825	25275	68	7650	500	18390	50	1	13683782	3483	10.30	1.53	12	0.25	2471.00	16615.00	32550	20230411	-21.81	18900	20221223	34.66	32550	-21.81	20230411	19250	32.21	20230105	32550	-21.81	20230411	18900	34.66	20221223	0.76	N	041830	500	68 억	5062562	N	N	4147	N	N
45	20231221	130446	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	25650	100	2	0.39	777216850	30115	72.86	25550	26150	25350	33200	17900	25550	25808.30	37.00	0	2530	26283	25916	25733	25366	25183	25825	25275	68	7650	500	18390	50	1	13683782	3510	10.38	1.54	12	0.22	2471.00	16615.00	32550	20230411	-21.20	18900	20221223	35.71	32550	-21.20	20230411	19250	33.25	20230105	32550	-21.20	20230411	18900	35.71	20221223	0.76	N	041830	500	68 억	5062562	N	N	4147	N	N
46	20231221	120447	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	25750	200	2	0.78	717346200	27782	67.22	25550	26150	25350	33200	17900	25550	25820.54	37.00	0	3053	26283	25916	25733	25366	25183	25825	25275	68	7650	500	18390	50	1	13683782	3524	10.42	1.55	12	0.20	2471.00	16615.00	32550	20230411	-20.89	18900	20221223	36.24	32550	-20.89	20230411	19250	33.77	20230105	32550	-20.89	20230411	18900	36.24	20221223	0.76	N	041830	500	68 억	5062562	N	N	4147	N	N
47	20231221	110448	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	25800	250	2	0.98	623109250	24125	58.37	25550	26150	25350	33200	17900	25550	25828.36	37.00	0	3106	26283	25916	25733	25366	25183	25825	25275	68	7650	500	18390	50	1	13683782	3530	10.44	1.55	12	0.18	2471.00	16615.00	32550	20230411	-20.74	18900	20221223	36.51	32550	-20.74	20230411	19250	34.03	20230105	32550	-20.74	20230411	18900	36.51	20221223	0.76	N	041830	500	68 억	5062562	N	N	4147	N	N
48	20231221	100444	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	25850	300	2	1.17	447619500	17343	41.96	25550	26150	25350	33200	17900	25550	25809.81	37.00	0	4082	26283	25916	25733	25366	25183	25825	25275	68	7650	500	18390	50	1	13683782	3537	10.46	1.56	12	0.13	2471.00	16615.00	32550	20230411	-20.58	18900	20221223	36.77	32550	-20.58	20230411	19250	34.29	20230105	32550	-20.58	20230411	18900	36.77	20221223	0.76	N	041830	500	68 억	5062562	N	N	4147	N	N
49	20231221	090446	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	25600	50	2	0.20	69719950	2733	6.61	25550	25750	25350	33200	17900	25550	25510.41	37.00	0	1190	26283	25916	25733	25366	25183	25825	25275	68	7650	500	18390	50	1	13683782	3503	10.36	1.54	12	0.02	2471.00	16615.00	32550	20230411	-21.35	18900	20221223	35.45	32550	-21.35	20230411	19250	32.99	20230105	32550	-21.35	20230411	18900	35.45	20221223	0.76	N	041830	500	68 억	5062562	N	N	4147	N	N
50	20231220	160446	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	25550	-450	5	-1.73	1067684850	41329	157.59	25950	26100	25550	33800	18200	26000	25833.81	37.05	0	-8511	26500	26250	25950	25700	25400	26100	25550	68	7800	500	18720	50	1	13683782	3496	10.34	1.54	12	0.30	2471.00	16615.00	32550	20230411	-21.51	18900	20221223	35.19	32550	-21.51	20230411	19250	32.73	20230105	32550	-21.51	20230411	18900	35.19	20221223	0.76	N	041830	500	68 억	5070477	N	N	4147	N	N
51	20231220	150511	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	25800	-200	5	-0.77	900009800	34786	132.64	25950	26100	25550	33800	18200	26000	25872.76	37.05	0	-7805	26500	26250	25950	25700	25400	26100	25550	68	7800	500	18720	50	1	13683782	3530	10.44	1.55	12	0.25	2471.00	16615.00	32550	20230411	-20.74	18900	20221223	36.51	32550	-20.74	20230411	19250	34.03	20230105	32550	-20.74	20230411	18900	36.51	20221223	0.76	N	041830	500	68 억	5070477	N	N	335	N	N
52	20231220	140517	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	25750	-250	5	-0.96	765095800	29544	112.65	25950	26100	25550	33800	18200	26000	25896.83	37.05	0	-5101	26500	26250	25950	25700	25400	26100	25550	68	7800	500	18720	50	1	13683782	3524	10.42	1.55	12	0.22	2471.00	16615.00	32550	20230411	-20.89	18900	20221223	36.24	32550	-20.89	20230411	19250	33.77	20230105	32550	-20.89	20230411	18900	36.24	20221223	0.76	N	041830	500	68 억	5070477	N	N	335	N	N
53	20231220	130514	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	25750	-250	5	-0.96	742550000	28669	109.32	25950	26100	25550	33800	18200	26000	25900.80	37.05	0	-4759	26500	26250	25950	25700	25400	26100	25550	68	7800	500	18720	50	1	13683782	3524	10.42	1.55	12	0.21	2471.00	16615.00	32550	20230411	-20.89	18900	20221223	36.24	32550	-20.89	20230411	19250	33.77	20230105	32550	-20.89	20230411	18900	36.24	20221223	0.76	N	041830	500	68 억	5070477	N	N	335	N	N
54	20231220	120444	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	25850	-150	5	-0.58	675323750	26063	99.38	25950	26100	25550	33800	18200	26000	25911.21	37.05	0	-3806	26500	26250	25950	25700	25400	26100	25550	68	7800	500	18720	50	1	13683782	3537	10.46	1.56	12	0.19	2471.00	16615.00	32550	20230411	-20.58	18900	20221223	36.77	32550	-20.58	20230411	19250	34.29	20230105	32550	-20.58	20230411	18900	36.77	20221223	0.76	N	041830	500	68 억	5070477	N	N	335	N	N
55	20231220	110447	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	25750	-250	5	-0.96	593619200	22906	87.34	25950	26100	25550	33800	18200	26000	25915.45	37.05	0	-2516	26500	26250	25950	25700	25400	26100	25550	68	7800	500	18720	50	1	13683782	3524	10.42	1.55	12	0.17	2471.00	16615.00	32550	20230411	-20.89	18900	20221223	36.24	32550	-20.89	20230411	19250	33.77	20230105	32550	-20.89	20230411	18900	36.24	20221223	0.76	N	041830	500	68 억	5070477	N	N	335	N	N
56	20231220	100446	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	25950	-50	5	-0.19	539598450	20811	79.35	25950	26100	25550	33800	18200	26000	25928.52	37.05	0	-1472	26500	26250	25950	25700	25400	26100	25550	68	7800	500	18720	50	1	13683782	3551	10.50	1.56	12	0.15	2471.00	16615.00	32550	20230411	-20.28	18900	20221223	37.30	32550	-20.28	20230411	19250	34.81	20230105	32550	-20.28	20230411	18900	37.30	20221223	0.76	N	041830	500	68 억	5070477	N	N	335	N	N
57	20231220	090445	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	26000	0	3	0.00	23839250	918	3.50	25950	26050	25750	33800	18200	26000	25968.68	37.05	0	-438	26500	26250	25950	25700	25400	26100	25550	68	7800	500	18720	50	1	13683782	3558	10.52	1.56	12	0.01	2471.00	16615.00	32550	20230411	-20.12	18900	20221223	37.57	32550	-20.12	20230411	19250	35.06	20230105	32550	-20.12	20230411	18900	37.57	20221223	0.76	N	041830	500	68 억	5070477	N	N	335	N	N
58	20231219	160445	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	26000	-200	5	-0.76	679523250	26216	30.67	26200	26200	25650	34050	18350	26200	25920.11	37.13	-2783	-10106	27000	26600	25950	25550	24900	26800	25750	68	7850	500	18860	50	1	13683782	3558	10.52	1.56	12	0.19	2471.00	16615.00	32550	20230411	-20.12	18900	20221223	37.57	32550	-20.12	20230411	19250	35.06	20230105	32550	-20.12	20230411	18900	37.57	20221223	0.75	N	041830	500	68 억	5080494	N	N	335	N	N
59	20231219	150447	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	26150	-50	5	-0.19	647694650	24992	29.24	26200	26200	25650	34050	18350	26200	25916.08	37.13	-2783	-9488	27000	26600	25950	25550	24900	26800	25750	68	7850	500	18860	50	1	13683782	3578	10.58	1.57	12	0.18	2471.00	16615.00	32550	20230411	-19.66	18900	20221223	38.36	32550	-19.66	20230411	19250	35.84	20230105	32550	-19.66	20230411	18900	38.36	20221223	0.75	N	041830	500	68 억	5080494	N	N	0	N	N
60	20231219	140445	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	25850	-350	5	-1.34	416301950	16096	18.83	26200	26200	25650	34050	18350	26200	25863.69	37.13	-2783	-4794	27000	26600	25950	25550	24900	26800	25750	68	7850	500	18860	50	1	13683782	3537	10.46	1.56	12	0.12	2471.00	16615.00	32550	20230411	-20.58	18900	20221223	36.77	32550	-20.58	20230411	19250	34.29	20230105	32550	-20.58	20230411	18900	36.77	20221223	0.75	N	041830	500	68 억	5080494	N	N	0	N	N
61	20231219	130447	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	25800	-400	5	-1.53	363551700	14051	16.44	26200	26200	25650	34050	18350	26200	25873.72	37.13	-2783	-4182	27000	26600	25950	25550	24900	26800	25750	68	7850	500	18860	50	1	13683782	3530	10.44	1.55	12	0.10	2471.00	16615.00	32550	20230411	-20.74	18900	20221223	36.51	32550	-20.74	20230411	19250	34.03	20230105	32550	-20.74	20230411	18900	36.51	20221223	0.75	N	041830	500	68 억	5080494	N	N	0	N	N
62	20231219	120447	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	25750	-450	5	-1.72	300466600	11600	13.57	26200	26200	25700	34050	18350	26200	25902.29	37.13	-2783	-3006	27000	26600	25950	25550	24900	26800	25750	68	7850	500	18860	50	1	13683782	3524	10.42	1.55	12	0.08	2471.00	16615.00	32550	20230411	-20.89	18900	20221223	36.24	32550	-20.89	20230411	19250	33.77	20230105	32550	-20.89	20230411	18900	36.24	20221223	0.75	N	041830	500	68 억	5080494	N	N	0	N	N
63	20231219	110447	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	25850	-350	5	-1.34	251227300	9692	11.34	26200	26200	25750	34050	18350	26200	25921.10	37.13	-2783	-2820	27000	26600	25950	25550	24900	26800	25750	68	7850	500	18860	50	1	13683782	3537	10.46	1.56	12	0.07	2471.00	16615.00	32550	20230411	-20.58	18900	20221223	36.77	32550	-20.58	20230411	19250	34.29	20230105	32550	-20.58	20230411	18900	36.77	20221223	0.75	N	041830	500	68 억	5080494	N	N	0	N	N
64	20231219	100444	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	25900	-300	5	-1.15	135044800	5202	6.09	26200	26200	25850	34050	18350	26200	25960.17	37.13	-2783	-1624	27000	26600	25950	25550	24900	26800	25750	68	7850	500	18860	50	1	13683782	3544	10.48	1.56	12	0.04	2471.00	16615.00	32550	20230411	-20.43	18900	20221223	37.04	32550	-20.43	20230411	19250	34.55	20230105	32550	-20.43	20230411	18900	37.04	20221223	0.75	N	041830	500	68 억	5080494	N	N	0	N	N
65	20231219	090445	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	26100	-100	5	-0.38	20909050	804	0.94	26200	26200	25850	34050	18350	26200	26006.28	37.13	-2783	-373	27000	26600	25950	25550	24900	26800	25750	68	7850	500	18860	50	1	13683782	3571	10.56	1.57	12	0.01	2471.00	16615.00	32550	20230411	-19.82	18900	20221223	38.10	32550	-19.82	20230411	19250	35.58	20230105	32550	-19.82	20230411	18900	38.10	20221223	0.75	N	041830	500	68 억	5080494	N	N	0	N	N
66	20231218	160445	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	26200	1150	2	4.59	2208315500	85327	117.07	25300	26350	25300	32550	17550	25050	25880.41	37.19	0	-14663	25816	25432	24916	24532	24016	25625	24725	68	7500	500	18030	50	1	13683782	3585	10.60	1.58	12	0.62	2471.00	16615.00	32550	20230411	-19.51	18900	20221223	38.62	32550	-19.51	20230411	19250	36.10	20230105	32550	-19.51	20230411	18900	38.62	20221223	0.75	N	041830	500	68 억	5088461	N	N	0	N	N
67	20231218	150444	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	25900	850	2	3.39	2122320750	82035	112.56	25300	26350	25300	32550	17550	25050	25870.92	37.19	0	-13692	25816	25432	24916	24532	24016	25625	24725	68	7500	500	18030	50	1	13683782	3544	10.48	1.56	12	0.60	2471.00	16615.00	32550	20230411	-20.43	18900	20221223	37.04	32550	-20.43	20230411	19250	34.55	20230105	32550	-20.43	20230411	18900	37.04	20221223	0.75	N	041830	500	68 억	5088461	N	N	0	N	N
68	20231218	140442	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	26050	1000	2	3.99	1908589550	73857	101.34	25300	26350	25300	32550	17550	25050	25841.69	37.19	0	-11494	25816	25432	24916	24532	24016	25625	24725	68	7500	500	18030	50	1	13683782	3565	10.54	1.57	12	0.54	2471.00	16615.00	32550	20230411	-19.97	18900	20221223	37.83	32550	-19.97	20230411	19250	35.32	20230105	32550	-19.97	20230411	18900	37.83	20221223	0.75	N	041830	500	68 억	5088461	N	N	0	N	N
69	20231218	130444	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	25700	650	2	2.59	920704250	35922	49.29	25300	25850	25300	32550	17550	25050	25630.65	37.19	0	-6696	25816	25432	24916	24532	24016	25625	24725	68	7500	500	18030	50	1	13683782	3517	10.40	1.55	12	0.26	2471.00	16615.00	32550	20230411	-21.04	18900	20221223	35.98	32550	-21.04	20230411	19250	33.51	20230105	32550	-21.04	20230411	18900	35.98	20221223	0.75	N	041830	500	68 억	5088461	N	N	0	N	N
70	20231218	120440	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	25650	600	2	2.40	855556300	33389	45.81	25300	25850	25300	32550	17550	25050	25623.90	37.19	0	-6007	25816	25432	24916	24532	24016	25625	24725	68	7500	500	18030	50	1	13683782	3510	10.38	1.54	12	0.24	2471.00	16615.00	32550	20230411	-21.20	18900	20221223	35.71	32550	-21.20	20230411	19250	33.25	20230105	32550	-21.20	20230411	18900	35.71	20221223	0.75	N	041830	500	68 억	5088461	N	N	0	N	N
71	20231218	110443	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	25650	600	2	2.40	749701800	29272	40.16	25300	25850	25300	32550	17550	25050	25611.57	37.19	0	-5404	25816	25432	24916	24532	24016	25625	24725	68	7500	500	18030	50	1	13683782	3510	10.38	1.54	12	0.21	2471.00	16615.00	32550	20230411	-21.20	18900	20221223	35.71	32550	-21.20	20230411	19250	33.25	20230105	32550	-21.20	20230411	18900	35.71	20221223	0.75	N	041830	500	68 억	5088461	N	N	0	N	N
72	20231218	100442	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	25750	700	2	2.79	636808600	24878	34.13	25300	25850	25300	32550	17550	25050	25597.26	37.19	0	-3744	25816	25432	24916	24532	24016	25625	24725	68	7500	500	18030	50	1	13683782	3524	10.42	1.55	12	0.18	2471.00	16615.00	32550	20230411	-20.89	18900	20221223	36.24	32550	-20.89	20230411	19250	33.77	20230105	32550	-20.89	20230411	18900	36.24	20221223	0.75	N	041830	500	68 억	5088461	N	N	0	N	N
73	20231218	090439	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	25450	400	2	1.60	95561650	3742	5.13	25300	25700	25300	32550	17550	25050	25537.59	37.19	0	-2414	25816	25432	24916	24532	24016	25625	24725	68	7500	500	18030	50	1	13683782	3483	10.30	1.53	12	0.03	2471.00	16615.00	32550	20230411	-21.81	18900	20221223	34.66	32550	-21.81	20230411	19250	32.21	20230105	32550	-21.81	20230411	18900	34.66	20221223	0.75	N	041830	500	68 억	5088461	N	N	0	N	N
74	20231215	160440	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	25050	500	2	2.04	1793597200	72305	256.80	24650	25300	24400	31900	17200	24550	24805.61	37.09	0	12767	25316	24932	24666	24282	24016	25125	24475	68	7350	500	17670	50	1	13683782	3428	10.14	1.51	12	0.53	2471.00	16615.00	32550	20230411	-23.04	18900	20221223	32.54	32550	-23.04	20230411	19250	30.13	20230105	32550	-23.04	20230411	18900	32.54	20221223	0.75	N	041830	500	68 억	5075000	N	N	14	N	N
75	20231215	150443	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24800	250	2	1.02	1003254700	40273	143.04	24650	25300	24500	31900	17200	24550	24911.42	37.09	0	2194	25316	24932	24666	24282	24016	25125	24475	68	7350	500	17670	50	1	13683782	3394	10.04	1.49	12	0.29	2471.00	16615.00	32550	20230411	-23.81	18900	20221223	31.22	32550	-23.81	20230411	19250	28.83	20230105	32550	-23.81	20230411	18900	31.22	20221223	0.75	N	041830	500	68 억	5075000	N	N	14	N	N
76	20231215	140442	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24650	100	2	0.41	859460600	34428	122.28	24650	25300	24550	31900	17200	24550	24964.10	37.09	0	1617	25316	24932	24666	24282	24016	25125	24475	68	7350	500	17670	50	1	13683782	3373	9.98	1.48	12	0.25	2471.00	16615.00	32550	20230411	-24.27	18900	20221223	30.42	32550	-24.27	20230411	19250	28.05	20230105	32550	-24.27	20230411	18900	30.42	20221223	0.75	N	041830	500	68 억	5075000	N	N	14	N	N
77	20231215	130439	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24950	400	2	1.63	676003200	27009	95.93	24650	25300	24650	31900	17200	24550	25028.95	37.09	0	2821	25316	24932	24666	24282	24016	25125	24475	68	7350	500	17670	50	1	13683782	3414	10.10	1.50	12	0.20	2471.00	16615.00	32550	20230411	-23.35	18900	20221223	32.01	32550	-23.35	20230411	19250	29.61	20230105	32550	-23.35	20230411	18900	32.01	20221223	0.75	N	041830	500	68 억	5075000	N	N	14	N	N
78	20231215	120440	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	25000	450	2	1.83	637916500	25483	90.51	24650	25300	24650	31900	17200	24550	25033.17	37.09	0	3725	25316	24932	24666	24282	24016	25125	24475	68	7350	500	17670	50	1	13683782	3421	10.12	1.50	12	0.19	2471.00	16615.00	32550	20230411	-23.20	18900	20221223	32.28	32550	-23.20	20230411	19250	29.87	20230105	32550	-23.20	20230411	18900	32.28	20221223	0.75	N	041830	500	68 억	5075000	N	N	14	N	N
79	20231215	110439	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	25100	550	2	2.24	530777700	21229	75.40	24650	25200	24650	31900	17200	24550	25002.65	37.09	0	4120	25316	24932	24666	24282	24016	25125	24475	68	7350	500	17670	50	1	13683782	3435	10.16	1.51	12	0.16	2471.00	16615.00	32550	20230411	-22.89	18900	20221223	32.80	32550	-22.89	20230411	19250	30.39	20230105	32550	-22.89	20230411	18900	32.80	20221223	0.75	N	041830	500	68 억	5075000	N	N	14	N	N
80	20231215	100442	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	25000	450	2	1.83	382494350	15315	54.39	24650	25150	24650	31900	17200	24550	24975.37	37.09	0	3838	25316	24932	24666	24282	24016	25125	24475	68	7350	500	17670	50	1	13683782	3421	10.12	1.50	12	0.11	2471.00	16615.00	32550	20230411	-23.20	18900	20221223	32.28	32550	-23.20	20230411	19250	29.87	20230105	32550	-23.20	20230411	18900	32.28	20221223	0.75	N	041830	500	68 억	5075000	N	N	14	N	N
81	20231215	090441	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24850	300	2	1.22	20488150	830	2.95	24650	24850	24650	31900	17200	24550	24685.83	37.09	0	643	25316	24932	24666	24282	24016	25125	24475	68	7350	500	17670	50	1	13683782	3400	10.06	1.50	12	0.01	2471.00	16615.00	32550	20230411	-23.66	18900	20221223	31.48	32550	-23.66	20230411	19250	29.09	20230105	32550	-23.66	20230411	18900	31.48	20221223	0.75	N	041830	500	68 억	5075000	N	N	14	N	N
82	20231214	160438	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24550	100	2	0.41	694907300	28146	157.57	24500	25050	24400	31750	17150	24450	24689.38	37.08	0	-1581	24916	24682	24416	24182	23916	24550	24050	68	7300	500	17600	50	1	13683782	3359	9.94	1.48	12	0.21	2471.00	16615.00	32550	20230411	-24.58	18900	20221223	29.89	32550	-24.58	20230411	19250	27.53	20230105	32550	-24.58	20230411	18900	29.89	20221223	0.75	N	041830	500	68 억	5074629	N	N	14	N	N
83	20231214	150453	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24650	200	2	0.82	658356350	26662	149.27	24500	25050	24400	31750	17150	24450	24692.68	37.08	0	-1100	24916	24682	24416	24182	23916	24550	24050	68	7300	500	17600	50	1	13683782	3373	9.98	1.48	12	0.19	2471.00	16615.00	32550	20230411	-24.27	18900	20221223	30.42	32550	-24.27	20230411	19250	28.05	20230105	32550	-24.27	20230411	18900	30.42	20221223	0.75	N	041830	500	68 억	5074629	N	N	14	N	N
84	20231214	140449	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24900	450	2	1.84	528484600	21404	119.83	24500	25050	24400	31750	17150	24450	24690.93	37.08	0	-1417	24916	24682	24416	24182	23916	24550	24050	68	7300	500	17600	50	1	13683782	3407	10.08	1.50	12	0.16	2471.00	16615.00	32550	20230411	-23.50	18900	20221223	31.75	32550	-23.50	20230411	19250	29.35	20230105	32550	-23.50	20230411	18900	31.75	20221223	0.75	N	041830	500	68 억	5074629	N	N	14	N	N
85	20231214	130449	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24850	400	2	1.64	453234700	18386	102.93	24500	24950	24400	31750	17150	24450	24651.08	37.08	0	-1989	24916	24682	24416	24182	23916	24550	24050	68	7300	500	17600	50	1	13683782	3400	10.06	1.50	12	0.13	2471.00	16615.00	32550	20230411	-23.66	18900	20221223	31.48	32550	-23.66	20230411	19250	29.09	20230105	32550	-23.66	20230411	18900	31.48	20221223	0.75	N	041830	500	68 억	5074629	N	N	14	N	N
86	20231214	120458	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24550	100	2	0.41	169950500	6934	38.82	24500	24700	24400	31750	17150	24450	24509.73	37.08	0	-2009	24916	24682	24416	24182	23916	24550	24050	68	7300	500	17600	50	1	13683782	3359	9.94	1.48	12	0.05	2471.00	16615.00	32550	20230411	-24.58	18900	20221223	29.89	32550	-24.58	20230411	19250	27.53	20230105	32550	-24.58	20230411	18900	29.89	20221223	0.75	N	041830	500	68 억	5074629	N	N	14	N	N
87	20231214	110439	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24450	0	3	0.00	128249700	5231	29.29	24500	24700	24400	31750	17150	24450	24517.24	37.08	0	-914	24916	24682	24416	24182	23916	24550	24050	68	7300	500	17600	50	1	13683782	3346	9.89	1.47	12	0.04	2471.00	16615.00	32550	20230411	-24.88	18900	20221223	29.37	32550	-24.88	20230411	19250	27.01	20230105	32550	-24.88	20230411	18900	29.37	20221223	0.75	N	041830	500	68 억	5074629	N	N	14	N	N
88	20231214	100435	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24550	100	2	0.41	55603800	2264	12.67	24500	24700	24500	31750	17150	24450	24559.98	37.08	0	573	24916	24682	24416	24182	23916	24550	24050	68	7300	500	17600	50	1	13683782	3359	9.94	1.48	12	0.02	2471.00	16615.00	32550	20230411	-24.58	18900	20221223	29.89	32550	-24.58	20230411	19250	27.53	20230105	32550	-24.58	20230411	18900	29.89	20221223	0.75	N	041830	500	68 억	5074629	N	N	14	N	N
89	20231214	090420	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24500	50	2	0.20	8437600	344	1.93	24500	24700	24500	31750	17150	24450	24527.91	37.08	0	169	24916	24682	24416	24182	23916	24550	24050	68	7300	500	17600	50	1	13683782	3353	9.92	1.47	12	0.00	2471.00	16615.00	32550	20230411	-24.73	18900	20221223	29.63	32550	-24.73	20230411	19250	27.27	20230105	32550	-24.73	20230411	18900	29.63	20221223	0.75	N	041830	500	68 억	5074629	N	N	14	N	N
90	20231213	160437	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24450	-50	5	-0.20	436621100	17860	118.29	24500	24650	24150	31850	17150	24500	24446.87	37.08	0	229	25033	24766	24583	24316	24133	24675	24225	68	7350	500	17640	50	1	13683782	3346	9.89	1.47	12	0.13	2471.00	16615.00	32550	20230411	-24.88	18250	20221209	33.97	32550	-24.88	20230411	19250	27.01	20230105	32550	-24.88	20230411	18900	29.37	20221223	0.74	N	041830	500	68 억	5074150	N	N	12	N	N
91	20231213	150447	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24500	0	3	0.00	421496150	17242	114.19	24500	24650	24150	31850	17150	24500	24445.89	37.08	0	183	25033	24766	24583	24316	24133	24675	24225	68	7350	500	17640	50	1	13683782	3353	9.92	1.47	12	0.13	2471.00	16615.00	32550	20230411	-24.73	18250	20221209	34.25	32550	-24.73	20230411	19250	27.27	20230105	32550	-24.73	20230411	18900	29.63	20221223	0.74	N	041830	500	68 억	5074150	N	N	433	N	N
92	20231213	140448	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24500	0	3	0.00	385397450	15770	104.44	24500	24650	24150	31850	17150	24500	24438.64	37.08	0	39	25033	24766	24583	24316	24133	24675	24225	68	7350	500	17640	50	1	13683782	3353	9.92	1.47	12	0.12	2471.00	16615.00	32550	20230411	-24.73	18250	20221209	34.25	32550	-24.73	20230411	19250	27.27	20230105	32550	-24.73	20230411	18900	29.63	20221223	0.74	N	041830	500	68 억	5074150	N	N	433	N	N
93	20231213	130446	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24500	0	3	0.00	307209250	12578	83.30	24500	24650	24150	31850	17150	24500	24424.33	37.08	0	-1379	25033	24766	24583	24316	24133	24675	24225	68	7350	500	17640	50	1	13683782	3353	9.92	1.47	12	0.09	2471.00	16615.00	32550	20230411	-24.73	18250	20221209	34.25	32550	-24.73	20230411	19250	27.27	20230105	32550	-24.73	20230411	18900	29.63	20221223	0.74	N	041830	500	68 억	5074150	N	N	433	N	N
94	20231213	120445	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24500	0	3	0.00	284226250	11643	77.11	24500	24650	24150	31850	17150	24500	24411.76	37.08	0	-1521	25033	24766	24583	24316	24133	24675	24225	68	7350	500	17640	50	1	13683782	3353	9.92	1.47	12	0.09	2471.00	16615.00	32550	20230411	-24.73	18250	20221209	34.25	32550	-24.73	20230411	19250	27.27	20230105	32550	-24.73	20230411	18900	29.63	20221223	0.74	N	041830	500	68 억	5074150	N	N	433	N	N
95	20231213	110446	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24350	-150	5	-0.61	169576300	6978	46.21	24500	24550	24150	31850	17150	24500	24301.53	37.08	0	-1465	25033	24766	24583	24316	24133	24675	24225	68	7350	500	17640	50	1	13683782	3332	9.85	1.47	12	0.05	2471.00	16615.00	32550	20230411	-25.19	18250	20221209	33.42	32550	-25.19	20230411	19250	26.49	20230105	32550	-25.19	20230411	18900	28.84	20221223	0.74	N	041830	500	68 억	5074150	N	N	433	N	N
96	20231213	100451	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24300	-200	5	-0.82	90680150	3726	24.68	24500	24550	24200	31850	17150	24500	24337.09	37.08	0	-1410	25033	24766	24583	24316	24133	24675	24225	68	7350	500	17640	50	1	13683782	3325	9.83	1.46	12	0.03	2471.00	16615.00	32550	20230411	-25.35	18250	20221209	33.15	32550	-25.35	20230411	19250	26.23	20230105	32550	-25.35	20230411	18900	28.57	20221223	0.74	N	041830	500	68 억	5074150	N	N	433	N	N
97	20231213	090441	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24400	-100	5	-0.41	2915750	119	0.79	24500	24550	24400	31850	17150	24500	24502.12	37.08	0	-33	25033	24766	24583	24316	24133	24675	24225	68	7350	500	17640	50	1	13683782	3339	9.87	1.47	12	0.00	2471.00	16615.00	32550	20230411	-25.04	18250	20221209	33.70	32550	-25.04	20230411	19250	26.75	20230105	32550	-25.04	20230411	18900	29.10	20221223	0.74	N	041830	500	68 억	5074150	N	N	433	N	N
98	20231212	160427	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24500	-350	5	-1.41	370438950	15097	49.07	24850	24850	24400	32300	17400	24850	24537.49	37.11	0	-4783	25683	25266	24733	24316	23783	25475	24525	68	7450	500	17890	50	1	13683782	3353	9.92	1.47	12	0.11	2471.00	16615.00	32550	20230411	-24.73	18250	20221208	34.25	32550	-24.73	20230411	19250	27.27	20230105	32550	-24.73	20230411	18900	29.63	20221223	0.73	N	041830	500	68 억	5077608	N	N	433	N	N
99	20231212	150432	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24500	-350	5	-1.41	317621300	12941	42.06	24850	24850	24400	32300	17400	24850	24543.80	37.11	0	-3807	25683	25266	24733	24316	23783	25475	24525	68	7450	500	17890	50	1	13683782	3353	9.92	1.47	12	0.09	2471.00	16615.00	32550	20230411	-24.73	18250	20221208	34.25	32550	-24.73	20230411	19250	27.27	20230105	32550	-24.73	20230411	18900	29.63	20221223	0.73	N	041830	500	68 억	5077608	N	N	91	N	N
100	20231212	140415	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24600	-250	5	-1.01	283780850	11563	37.58	24850	24850	24400	32300	17400	24850	24542.15	37.11	0	-2948	25683	25266	24733	24316	23783	25475	24525	68	7450	500	17890	50	1	13683782	3366	9.96	1.48	12	0.08	2471.00	16615.00	32550	20230411	-24.42	18250	20221208	34.79	32550	-24.42	20230411	19250	27.79	20230105	32550	-24.42	20230411	18900	30.16	20221223	0.73	N	041830	500	68 억	5077608	N	N	91	N	N
101	20231212	130411	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24450	-400	5	-1.61	256833600	10467	34.02	24850	24850	24400	32300	17400	24850	24537.46	37.11	0	-2839	25683	25266	24733	24316	23783	25475	24525	68	7450	500	17890	50	1	13683782	3346	9.89	1.47	12	0.08	2471.00	16615.00	32550	20230411	-24.88	18250	20221208	33.97	32550	-24.88	20230411	19250	27.01	20230105	32550	-24.88	20230411	18900	29.37	20221223	0.73	N	041830	500	68 억	5077608	N	N	91	N	N
102	20231212	120409	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24500	-350	5	-1.41	210970050	8595	27.94	24850	24850	24400	32300	17400	24850	24545.67	37.11	0	-2163	25683	25266	24733	24316	23783	25475	24525	68	7450	500	17890	50	1	13683782	3353	9.92	1.47	12	0.06	2471.00	16615.00	32550	20230411	-24.73	18250	20221208	34.25	32550	-24.73	20230411	19250	27.27	20230105	32550	-24.73	20230411	18900	29.63	20221223	0.73	N	041830	500	68 억	5077608	N	N	91	N	N
103	20231212	110414	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24450	-400	5	-1.61	159880350	6506	21.15	24850	24850	24450	32300	17400	24850	24574.29	37.11	0	-1200	25683	25266	24733	24316	23783	25475	24525	68	7450	500	17890	50	1	13683782	3346	9.89	1.47	12	0.05	2471.00	16615.00	32550	20230411	-24.88	18250	20221208	33.97	32550	-24.88	20230411	19250	27.01	20230105	32550	-24.88	20230411	18900	29.37	20221223	0.73	N	041830	500	68 억	5077608	N	N	91	N	N
104	20231212	100430	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24750	-100	5	-0.40	70401150	2857	9.29	24850	24850	24550	32300	17400	24850	24641.63	37.11	0	-703	25683	25266	24733	24316	23783	25475	24525	68	7450	500	17890	50	1	13683782	3387	10.02	1.49	12	0.02	2471.00	16615.00	32550	20230411	-23.96	18250	20221208	35.62	32550	-23.96	20230411	19250	28.57	20230105	32550	-23.96	20230411	18900	30.95	20221223	0.73	N	041830	500	68 억	5077608	N	N	91	N	N
105	20231212	090428	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24600	-250	5	-1.01	2856250	115	0.37	24850	24850	24600	32300	17400	24850	24836.96	37.11	0	-39	25683	25266	24733	24316	23783	25475	24525	68	7450	500	17890	50	1	13683782	3366	9.96	1.48	12	0.00	2471.00	16615.00	32550	20230411	-24.42	18250	20221208	34.79	32550	-24.42	20230411	19250	27.79	20230105	32550	-24.42	20230411	18900	30.16	20221223	0.73	N	041830	500	68 억	5077608	N	N	91	N	N
106	20231211	160430	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24850	200	2	0.81	758998150	30755	66.50	24650	25150	24200	32000	17300	24650	24678.75	37.05	-3120	5068	26183	25416	24883	24116	23583	25800	24500	68	7350	500	17740	50	1	13683782	3400	10.06	1.50	12	0.22	2471.00	16615.00	32550	20230411	-23.66	18250	20221208	36.16	32550	-23.66	20230411	19250	29.09	20230105	32550	-23.66	20230411	18900	31.48	20221223	0.74	N	041830	500	68 억	5070082	N	N	91	N	N
107	20231211	150429	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24850	200	2	0.81	744947950	30189	65.27	24650	25150	24200	32000	17300	24650	24676.14	37.05	-3120	5185	26183	25416	24883	24116	23583	25800	24500	68	7350	500	17740	50	1	13683782	3400	10.06	1.50	12	0.22	2471.00	16615.00	32550	20230411	-23.66	18250	20221208	36.16	32550	-23.66	20230411	19250	29.09	20230105	32550	-23.66	20230411	18900	31.48	20221223	0.74	N	041830	500	68 억	5070082	N	N	134	N	N
108	20231211	140429	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24800	150	2	0.61	733065500	29710	64.24	24650	25150	24200	32000	17300	24650	24674.03	37.05	-3120	5332	26183	25416	24883	24116	23583	25800	24500	68	7350	500	17740	50	1	13683782	3394	10.04	1.49	12	0.22	2471.00	16615.00	32550	20230411	-23.81	18250	20221208	35.89	32550	-23.81	20230411	19250	28.83	20230105	32550	-23.81	20230411	18900	31.22	20221223	0.74	N	041830	500	68 억	5070082	N	N	134	N	N
109	20231211	130430	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24800	150	2	0.61	610392950	24731	53.47	24650	25150	24200	32000	17300	24650	24681.29	37.05	-3120	4829	26183	25416	24883	24116	23583	25800	24500	68	7350	500	17740	50	1	13683782	3394	10.04	1.49	12	0.18	2471.00	16615.00	32550	20230411	-23.81	18250	20221208	35.89	32550	-23.81	20230411	19250	28.83	20230105	32550	-23.81	20230411	18900	31.22	20221223	0.74	N	041830	500	68 억	5070082	N	N	134	N	N
110	20231211	120429	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24850	200	2	0.81	575455550	23327	50.44	24650	25150	24200	32000	17300	24650	24669.08	37.05	-3120	4757	26183	25416	24883	24116	23583	25800	24500	68	7350	500	17740	50	1	13683782	3400	10.06	1.50	12	0.17	2471.00	16615.00	32550	20230411	-23.66	18250	20221208	36.16	32550	-23.66	20230411	19250	29.09	20230105	32550	-23.66	20230411	18900	31.48	20221223	0.74	N	041830	500	68 억	5070082	N	N	134	N	N
111	20231211	110428	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24850	200	2	0.81	551901000	22380	48.39	24650	25150	24200	32000	17300	24650	24660.46	37.05	-3120	5000	26183	25416	24883	24116	23583	25800	24500	68	7350	500	17740	50	1	13683782	3400	10.06	1.50	12	0.16	2471.00	16615.00	32550	20230411	-23.66	18250	20221208	36.16	32550	-23.66	20230411	19250	29.09	20230105	32550	-23.66	20230411	18900	31.48	20221223	0.74	N	041830	500	68 억	5070082	N	N	134	N	N
112	20231211	100428	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24900	250	2	1.01	442339350	17996	38.91	24650	25050	24200	32000	17300	24650	24579.87	37.05	-3120	4646	26183	25416	24883	24116	23583	25800	24500	68	7350	500	17740	50	1	13683782	3407	10.08	1.50	12	0.13	2471.00	16615.00	32550	20230411	-23.50	18250	20221208	36.44	32550	-23.50	20230411	19250	29.35	20230105	32550	-23.50	20230411	18900	31.75	20221223	0.74	N	041830	500	68 억	5070082	N	N	134	N	N
113	20231211	090425	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24600	-50	5	-0.20	40277850	1642	3.55	24650	24650	24450	32000	17300	24650	24529.75	37.05	-3120	-1269	26183	25416	24883	24116	23583	25800	24500	68	7350	500	17740	50	1	13683782	3366	9.96	1.48	12	0.01	2471.00	16615.00	32550	20230411	-24.42	18250	20221208	34.79	32550	-24.42	20230411	19250	27.79	20230105	32550	-24.42	20230411	18900	30.16	20221223	0.74	N	041830	500	68 억	5070082	N	N	134	N	N
114	20231208	160423	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24650	150	2	0.61	1154095300	46187	203.91	24350	25650	24350	31850	17150	24500	24987.45	37.05	0	3083	25100	24800	24500	24200	23900	24800	24200	68	7350	500	17640	50	1	13683782	3373	9.98	1.48	12	0.34	2471.00	16615.00	32550	20230411	-24.27	18250	20221208	35.07	32550	-24.27	20230411	19250	28.05	20230105	32550	-24.27	20230411	18250	35.07	20221208	0.73	N	041830	500	68 억	5070082	N	N	134	N	N
115	20231208	150425	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24650	150	2	0.61	1133253450	45342	200.18	24350	25650	24350	31850	17150	24500	24993.46	37.05	0	3239	25100	24800	24500	24200	23900	24800	24200	68	7350	500	17640	50	1	13683782	3373	9.98	1.48	12	0.33	2471.00	16615.00	32550	20230411	-24.27	18250	20221208	35.07	32550	-24.27	20230411	19250	28.05	20230105	32550	-24.27	20230411	18250	35.07	20221208	0.73	N	041830	500	68 억	5070082	N	N	9	N	N
116	20231208	140424	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24800	300	2	1.22	1078528350	43128	190.40	24350	25650	24350	31850	17150	24500	25007.61	37.05	0	3545	25100	24800	24500	24200	23900	24800	24200	68	7350	500	17640	50	1	13683782	3394	10.04	1.49	12	0.32	2471.00	16615.00	32550	20230411	-23.81	18250	20221208	35.89	32550	-23.81	20230411	19250	28.83	20230105	32550	-23.81	20230411	18250	35.89	20221208	0.73	N	041830	500	68 억	5070082	N	N	9	N	N
117	20231208	130423	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24650	150	2	0.61	1058642650	42325	186.86	24350	25650	24350	31850	17150	24500	25012.23	37.05	0	3675	25100	24800	24500	24200	23900	24800	24200	68	7350	500	17640	50	1	13683782	3373	9.98	1.48	12	0.31	2471.00	16615.00	32550	20230411	-24.27	18250	20221208	35.07	32550	-24.27	20230411	19250	28.05	20230105	32550	-24.27	20230411	18250	35.07	20221208	0.73	N	041830	500	68 억	5070082	N	N	9	N	N
118	20231208	120420	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24650	150	2	0.61	1033137250	41292	182.30	24350	25650	24350	31850	17150	24500	25020.28	37.05	0	3905	25100	24800	24500	24200	23900	24800	24200	68	7350	500	17640	50	1	13683782	3373	9.98	1.48	12	0.30	2471.00	16615.00	32550	20230411	-24.27	18250	20221208	35.07	32550	-24.27	20230411	19250	28.05	20230105	32550	-24.27	20230411	18250	35.07	20221208	0.73	N	041830	500	68 억	5070082	N	N	9	N	N
119	20231208	110420	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24500	0	3	0.00	984694750	39331	173.64	24350	25650	24350	31850	17150	24500	25036.10	37.05	0	4024	25100	24800	24500	24200	23900	24800	24200	68	7350	500	17640	50	1	13683782	3353	9.92	1.47	12	0.29	2471.00	16615.00	32550	20230411	-24.73	18250	20221208	34.25	32550	-24.73	20230411	19250	27.27	20230105	32550	-24.73	20230411	18250	34.25	20221208	0.73	N	041830	500	68 억	5070082	N	N	9	N	N
120	20231208	100425	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	25350	850	2	3.47	593292400	23623	104.29	24350	25650	24350	31850	17150	24500	25115.03	37.05	0	3288	25100	24800	24500	24200	23900	24800	24200	68	7350	500	17640	50	1	13683782	3469	10.26	1.53	12	0.17	2471.00	16615.00	32550	20230411	-22.12	18250	20221208	38.90	32550	-22.12	20230411	19250	31.69	20230105	32550	-22.12	20230411	18250	38.90	20221208	0.73	N	041830	500	68 억	5070082	N	N	9	N	N
121	20231208	090420	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24350	-150	5	-0.61	33286450	1367	6.04	24350	24350	24350	31850	17150	24500	24350.00	37.05	0	251	25100	24800	24500	24200	23900	24800	24200	68	7350	500	17640	50	1	13683782	3332	9.85	1.47	12	0.01	2471.00	16615.00	32550	20230411	-25.19	18250	20221208	33.42	32550	-25.19	20230411	19250	26.49	20230105	32550	-25.19	20230411	18250	33.42	20221208	0.73	N	041830	500	68 억	5070082	N	N	9	N	N
122	20231207	160420	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24500	50	2	0.20	557622400	22650	120.43	24500	24800	24200	31750	17150	24450	24619.11	37.06	0	-1633	25450	24950	24650	24150	23850	24800	24000	68	7300	500	17600	50	1	13683782	3353	9.92	1.47	12	0.17	2471.00	16615.00	32550	20230411	-24.73	18250	20221208	34.25	32550	-24.73	20230411	19250	27.27	20230105	32550	-24.73	20230411	18250	34.25	20221208	0.74	N	041830	500	68 억	5071732	N	N	9	N	N
123	20231207	150422	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24600	150	2	0.61	510155600	20715	110.15	24500	24800	24200	31750	17150	24450	24627.35	37.06	0	-1013	25450	24950	24650	24150	23850	24800	24000	68	7300	500	17600	50	1	13683782	3366	9.96	1.48	12	0.15	2471.00	16615.00	32550	20230411	-24.42	18250	20221208	34.79	32550	-24.42	20230411	19250	27.79	20230105	32550	-24.42	20230411	18250	34.79	20221208	0.74	N	041830	500	68 억	5071732	N	N	10	N	N
124	20231207	140420	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24600	150	2	0.61	432567700	17557	93.35	24500	24800	24200	31750	17150	24450	24637.91	37.06	0	506	25450	24950	24650	24150	23850	24800	24000	68	7300	500	17600	50	1	13683782	3366	9.96	1.48	12	0.13	2471.00	16615.00	32550	20230411	-24.42	18250	20221208	34.79	32550	-24.42	20230411	19250	27.79	20230105	32550	-24.42	20230411	18250	34.79	20221208	0.74	N	041830	500	68 억	5071732	N	N	10	N	N
125	20231207	130421	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24800	350	2	1.43	386697600	15697	83.46	24500	24800	24200	31750	17150	24450	24635.13	37.06	0	1055	25450	24950	24650	24150	23850	24800	24000	68	7300	500	17600	50	1	13683782	3394	10.04	1.49	12	0.11	2471.00	16615.00	32550	20230411	-23.81	18250	20221208	35.89	32550	-23.81	20230411	19250	28.83	20230105	32550	-23.81	20230411	18250	35.89	20221208	0.74	N	041830	500	68 억	5071732	N	N	10	N	N
126	20231207	120421	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24650	200	2	0.82	342123600	13895	73.88	24500	24800	24200	31750	17150	24450	24622.07	37.06	0	1645	25450	24950	24650	24150	23850	24800	24000	68	7300	500	17600	50	1	13683782	3373	9.98	1.48	12	0.10	2471.00	16615.00	32550	20230411	-24.27	18250	20221208	35.07	32550	-24.27	20230411	19250	28.05	20230105	32550	-24.27	20230411	18250	35.07	20221208	0.74	N	041830	500	68 억	5071732	N	N	10	N	N
127	20231207	110417	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24750	300	2	1.23	293220600	11915	63.35	24500	24800	24200	31750	17150	24450	24609.37	37.06	0	1459	25450	24950	24650	24150	23850	24800	24000	68	7300	500	17600	50	1	13683782	3387	10.02	1.49	12	0.09	2471.00	16615.00	32550	20230411	-23.96	18250	20221208	35.62	32550	-23.96	20230411	19250	28.57	20230105	32550	-23.96	20230411	18250	35.62	20221208	0.74	N	041830	500	68 억	5071732	N	N	10	N	N
128	20231207	100417	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24750	300	2	1.23	150099550	6109	32.48	24500	24750	24200	31750	17150	24450	24570.23	37.06	0	1518	25450	24950	24650	24150	23850	24800	24000	68	7300	500	17600	50	1	13683782	3387	10.02	1.49	12	0.04	2471.00	16615.00	32550	20230411	-23.96	18250	20221208	35.62	32550	-23.96	20230411	19250	28.57	20230105	32550	-23.96	20230411	18250	35.62	20221208	0.74	N	041830	500	68 억	5071732	N	N	10	N	N
129	20231207	090423	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24250	-200	5	-0.82	12467750	513	2.73	24500	24500	24200	31750	17150	24450	24303.61	37.06	0	-428	25450	24950	24650	24150	23850	24800	24000	68	7300	500	17600	50	1	13683782	3318	9.81	1.46	12	0.00	2471.00	16615.00	32550	20230411	-25.50	18250	20221208	32.88	32550	-25.50	20230411	19250	25.97	20230105	32550	-25.50	20230411	18250	32.88	20221208	0.74	N	041830	500	68 억	5071732	N	N	10	N	N
130	20231206	160413	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24450	-700	5	-2.78	462607900	18739	39.31	25150	25150	24350	32650	17650	25150	24687.27	37.13	0	-9346	26250	25700	24850	24300	23450	25975	24575	68	7500	500	18100	50	1	13683782	3346	9.89	1.47	12	0.14	2471.00	16615.00	32550	20230411	-24.88	18250	20221208	33.97	32550	-24.88	20230411	19250	27.01	20230105	32550	-24.88	20230411	18250	33.97	20221208	0.73	N	041830	500	68 억	5080937	N	N	10	N	N
131	20231206	150422	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24350	-800	5	-3.18	428961900	17362	36.42	25150	25150	24350	32650	17650	25150	24706.94	37.13	0	-8414	26250	25700	24850	24300	23450	25975	24575	68	7500	500	18100	50	1	13683782	3332	9.85	1.47	12	0.13	2471.00	16615.00	32550	20230411	-25.19	18250	20221208	33.42	32550	-25.19	20230411	19250	26.49	20230105	32550	-25.19	20230411	18250	33.42	20221208	0.73	N	041830	500	68 억	5080937	N	N	113	N	N
132	20231206	140420	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24500	-650	5	-2.58	366251200	14796	31.04	25150	25150	24450	32650	17650	25150	24753.39	37.13	0	-6973	26250	25700	24850	24300	23450	25975	24575	68	7500	500	18100	50	1	13683782	3353	9.92	1.47	12	0.11	2471.00	16615.00	32550	20230411	-24.73	18250	20221208	34.25	32550	-24.73	20230411	19250	27.27	20230105	32550	-24.73	20230411	18250	34.25	20221208	0.73	N	041830	500	68 억	5080937	N	N	113	N	N
133	20231206	130417	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24600	-550	5	-2.19	310114550	12505	26.23	25150	25150	24600	32650	17650	25150	24799.24	37.13	0	-6287	26250	25700	24850	24300	23450	25975	24575	68	7500	500	18100	50	1	13683782	3366	9.96	1.48	12	0.09	2471.00	16615.00	32550	20230411	-24.42	18250	20221208	34.79	32550	-24.42	20230411	19250	27.79	20230105	32550	-24.42	20230411	18250	34.79	20221208	0.73	N	041830	500	68 억	5080937	N	N	113	N	N
134	20231206	120415	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24650	-500	5	-1.99	267566400	10777	22.61	25150	25150	24650	32650	17650	25150	24827.54	37.13	0	-5615	26250	25700	24850	24300	23450	25975	24575	68	7500	500	18100	50	1	13683782	3373	9.98	1.48	12	0.08	2471.00	16615.00	32550	20230411	-24.27	18250	20221208	35.07	32550	-24.27	20230411	19250	28.05	20230105	32550	-24.27	20230411	18250	35.07	20221208	0.73	N	041830	500	68 억	5080937	N	N	113	N	N
135	20231206	110422	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24700	-450	5	-1.79	223258350	8985	18.85	25150	25150	24650	32650	17650	25150	24847.90	37.13	0	-4501	26250	25700	24850	24300	23450	25975	24575	68	7500	500	18100	50	1	13683782	3380	10.00	1.49	12	0.07	2471.00	16615.00	32550	20230411	-24.12	18250	20221208	35.34	32550	-24.12	20230411	19250	28.31	20230105	32550	-24.12	20230411	18250	35.34	20221208	0.73	N	041830	500	68 억	5080937	N	N	113	N	N
136	20231206	100418	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24700	-450	5	-1.79	165431000	6648	13.95	25150	25150	24650	32650	17650	25150	24884.33	37.13	0	-3172	26250	25700	24850	24300	23450	25975	24575	68	7500	500	18100	50	1	13683782	3380	10.00	1.49	12	0.05	2471.00	16615.00	32550	20230411	-24.12	18250	20221208	35.34	32550	-24.12	20230411	19250	28.31	20230105	32550	-24.12	20230411	18250	35.34	20221208	0.73	N	041830	500	68 억	5080937	N	N	113	N	N
137	20231206	090419	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24800	-350	5	-1.39	13593150	546	1.15	25150	25150	24800	32650	17650	25150	24895.88	37.13	0	-281	26250	25700	24850	24300	23450	25975	24575	68	7500	500	18100	50	1	13683782	3394	10.04	1.49	12	0.00	2471.00	16615.00	32550	20230411	-23.81	18250	20221208	35.89	32550	-23.81	20230411	19250	28.83	20230105	32550	-23.81	20230411	18250	35.89	20221208	0.73	N	041830	500	68 억	5080937	N	N	113	N	N
138	20231205	160419	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	25150	800	2	3.29	1186543050	47637	286.21	24150	25400	24000	31650	17050	24350	24907.86	37.11	0	2998	24850	24600	24250	24000	23650	24425	23825	68	7300	500	17530	50	1	13683782	3441	10.18	1.51	12	0.35	2471.00	16615.00	32550	20230411	-22.73	18250	20221208	37.81	32550	-22.73	20230411	19250	30.65	20230105	32550	-22.73	20230411	18250	37.81	20221208	0.76	N	041830	500	68 억	5077506	N	N	108	N	N
139	20231205	150419	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	25000	650	2	2.67	1127208750	45270	271.99	24150	25400	24000	31650	17050	24350	24899.69	37.11	0	3356	24850	24600	24250	24000	23650	24425	23825	68	7300	500	17530	50	1	13683782	3421	10.12	1.50	12	0.33	2471.00	16615.00	32550	20230411	-23.20	18250	20221208	36.99	32550	-23.20	20230411	19250	29.87	20230105	32550	-23.20	20230411	18250	36.99	20221208	0.76	N	041830	500	68 억	5077506	N	N	113	N	N
140	20231205	140419	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	25050	700	2	2.87	949498050	38151	229.22	24150	25400	24000	31650	17050	24350	24887.89	37.11	0	5073	24850	24600	24250	24000	23650	24425	23825	68	7300	500	17530	50	1	13683782	3428	10.14	1.51	12	0.28	2471.00	16615.00	32550	20230411	-23.04	18250	20221208	37.26	32550	-23.04	20230411	19250	30.13	20230105	32550	-23.04	20230411	18250	37.26	20221208	0.76	N	041830	500	68 억	5077506	N	N	113	N	N
141	20231205	130418	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	25250	900	2	3.70	765468950	30843	185.31	24150	25400	24000	31650	17050	24350	24818.24	37.11	0	6305	24850	24600	24250	24000	23650	24425	23825	68	7300	500	17530	50	1	13683782	3455	10.22	1.52	12	0.23	2471.00	16615.00	32550	20230411	-22.43	18250	20221208	38.36	32550	-22.43	20230411	19250	31.17	20230105	32550	-22.43	20230411	18250	38.36	20221208	0.76	N	041830	500	68 억	5077506	N	N	113	N	N
142	20231205	120416	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	25200	850	2	3.49	616471500	24936	149.82	24150	25400	24000	31650	17050	24350	24722.15	37.11	0	7471	24850	24600	24250	24000	23650	24425	23825	68	7300	500	17530	50	1	13683782	3448	10.20	1.52	12	0.18	2471.00	16615.00	32550	20230411	-22.58	18250	20221208	38.08	32550	-22.58	20230411	19250	30.91	20230105	32550	-22.58	20230411	18250	38.08	20221208	0.76	N	041830	500	68 억	5077506	N	N	113	N	N
143	20231205	110416	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24850	500	2	2.05	401546300	16350	98.23	24150	24950	24000	31650	17050	24350	24559.41	37.11	0	6628	24850	24600	24250	24000	23650	24425	23825	68	7300	500	17530	50	1	13683782	3400	10.06	1.50	12	0.12	2471.00	16615.00	32550	20230411	-23.66	18250	20221208	36.16	32550	-23.66	20230411	19250	29.09	20230105	32550	-23.66	20230411	18250	36.16	20221208	0.76	N	041830	500	68 억	5077506	N	N	113	N	N
144	20231205	100416	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24300	-50	5	-0.21	64531600	2661	15.99	24150	24400	24000	31650	17050	24350	24250.88	37.11	0	-976	24850	24600	24250	24000	23650	24425	23825	68	7300	500	17530	50	1	13683782	3325	9.83	1.46	12	0.02	2471.00	16615.00	32550	20230411	-25.35	18250	20221208	33.15	32550	-25.35	20230411	19250	26.23	20230105	32550	-25.35	20230411	18250	33.15	20221208	0.76	N	041830	500	68 억	5077506	N	N	113	N	N
145	20231205	090414	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24050	-300	5	-1.23	3977000	165	0.99	24150	24150	24050	31650	17050	24350	24103.03	37.11	0	-135	24850	24600	24250	24000	23650	24425	23825	68	7300	500	17530	50	1	13683782	3291	9.73	1.45	12	0.00	2471.00	16615.00	32550	20230411	-26.11	18250	20221208	31.78	32550	-26.11	20230411	19250	24.94	20230105	32550	-26.11	20230411	18250	31.78	20221208	0.76	N	041830	500	68 억	5077506	N	N	113	N	N
146	20231204	160416	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24350	-100	5	-0.41	403081200	16641	69.75	24450	24500	23900	31750	17150	24450	24222.17	37.12	0	-1766	24850	24650	24300	24100	23750	24475	23925	68	7300	500	17600	50	1	13683782	3332	9.85	1.47	12	0.12	2471.00	16615.00	32550	20230411	-25.19	18250	20221208	33.42	32550	-25.19	20230411	19250	26.49	20230105	32550	-25.19	20230411	18250	33.42	20221208	0.77	N	041830	500	68 억	5079275	N	N	113	N	N
147	20231204	150417	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24200	-250	5	-1.02	363422450	15002	62.88	24450	24500	23900	31750	17150	24450	24224.93	37.12	0	-1513	24850	24650	24300	24100	23750	24475	23925	68	7300	500	17600	50	1	13683782	3311	9.79	1.46	12	0.11	2471.00	16615.00	32550	20230411	-25.65	18250	20221208	32.60	32550	-25.65	20230411	19250	25.71	20230105	32550	-25.65	20230411	18250	32.60	20221208	0.77	N	041830	500	68 억	5079275	N	N	22	N	N
148	20231204	140414	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24250	-200	5	-0.82	309227500	12773	53.54	24450	24500	23900	31750	17150	24450	24209.47	37.12	0	-443	24850	24650	24300	24100	23750	24475	23925	68	7300	500	17600	50	1	13683782	3318	9.81	1.46	12	0.09	2471.00	16615.00	32550	20230411	-25.50	18250	20221208	32.88	32550	-25.50	20230411	19250	25.97	20230105	32550	-25.50	20230411	18250	32.88	20221208	0.77	N	041830	500	68 억	5079275	N	N	22	N	N
149	20231204	130413	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24500	50	2	0.20	230296750	9520	39.90	24450	24500	23900	31750	17150	24450	24190.84	37.12	0	8	24850	24650	24300	24100	23750	24475	23925	68	7300	500	17600	50	1	13683782	3353	9.92	1.47	12	0.07	2471.00	16615.00	32550	20230411	-24.73	18250	20221208	34.25	32550	-24.73	20230411	19250	27.27	20230105	32550	-24.73	20230411	18250	34.25	20221208	0.77	N	041830	500	68 억	5079275	N	N	22	N	N
150	20231204	120413	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24350	-100	5	-0.41	187694850	7774	32.59	24450	24450	23900	31750	17150	24450	24143.92	37.12	0	18	24850	24650	24300	24100	23750	24475	23925	68	7300	500	17600	50	1	13683782	3332	9.85	1.47	12	0.06	2471.00	16615.00	32550	20230411	-25.19	18250	20221208	33.42	32550	-25.19	20230411	19250	26.49	20230105	32550	-25.19	20230411	18250	33.42	20221208	0.77	N	041830	500	68 억	5079275	N	N	22	N	N
151	20231204	110415	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24200	-250	5	-1.02	168437250	6979	29.25	24450	24450	23900	31750	17150	24450	24134.87	37.12	0	-93	24850	24650	24300	24100	23750	24475	23925	68	7300	500	17600	50	1	13683782	3311	9.79	1.46	12	0.05	2471.00	16615.00	32550	20230411	-25.65	18250	20221208	32.60	32550	-25.65	20230411	19250	25.71	20230105	32550	-25.65	20230411	18250	32.60	20221208	0.77	N	041830	500	68 억	5079275	N	N	22	N	N
152	20231204	100414	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24300	-150	5	-0.61	126908650	5260	22.05	24450	24450	23900	31750	17150	24450	24127.12	37.12	0	-467	24850	24650	24300	24100	23750	24475	23925	68	7300	500	17600	50	1	13683782	3325	9.83	1.46	12	0.04	2471.00	16615.00	32550	20230411	-25.35	18250	20221208	33.15	32550	-25.35	20230411	19250	26.23	20230105	32550	-25.35	20230411	18250	33.15	20221208	0.77	N	041830	500	68 억	5079275	N	N	22	N	N
153	20231204	090414	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24200	-250	5	-1.02	8624250	354	1.48	24450	24450	24200	31750	17150	24450	24362.29	37.12	0	-167	24850	24650	24300	24100	23750	24475	23925	68	7300	500	17600	50	1	13683782	3311	9.79	1.46	12	0.00	2471.00	16615.00	32550	20230411	-25.65	18250	20221208	32.60	32550	-25.65	20230411	19250	25.71	20230105	32550	-25.65	20230411	18250	32.60	20221208	0.77	N	041830	500	68 억	5079275	N	N	22	N	N
154	20231201	160414	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24450	-50	5	-0.20	575821700	23857	110.55	24500	24500	23950	31850	17150	24500	24135.72	37.06	0	8094	24933	24716	24433	24216	23933	24825	24325	68	7350	500	17640	50	1	13683782	3346	9.89	1.47	12	0.17	2471.00	16615.00	32550	20230411	-24.88	17900	20221129	36.59	32550	-24.88	20230411	19250	27.01	20230105	32550	-24.88	20230411	18250	33.97	20221208	0.78	N	041830	500	68 억	5071411	N	N	22	N	N
155	20231201	150413	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24300	-200	5	-0.82	558564750	23149	107.27	24500	24500	23950	31850	17150	24500	24129.11	37.06	0	8077	24933	24716	24433	24216	23933	24825	24325	68	7350	500	17640	50	1	13683782	3325	9.83	1.46	12	0.17	2471.00	16615.00	32550	20230411	-25.35	17900	20221129	35.75	32550	-25.35	20230411	19250	26.23	20230105	32550	-25.35	20230411	18250	33.15	20221208	0.78	N	041830	500	68 억	5071411	N	N	645	N	N
156	20231201	140413	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24350	-150	5	-0.61	508769700	21101	97.78	24500	24500	23950	31850	17150	24500	24111.17	37.06	0	7412	24933	24716	24433	24216	23933	24825	24325	68	7350	500	17640	50	1	13683782	3332	9.85	1.47	12	0.15	2471.00	16615.00	32550	20230411	-25.19	17900	20221129	36.03	32550	-25.19	20230411	19250	26.49	20230105	32550	-25.19	20230411	18250	33.42	20221208	0.78	N	041830	500	68 억	5071411	N	N	645	N	N
157	20231201	130412	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24400	-100	5	-0.41	473350100	19649	91.05	24500	24500	23950	31850	17150	24500	24090.29	37.06	0	7124	24933	24716	24433	24216	23933	24825	24325	68	7350	500	17640	50	1	13683782	3339	9.87	1.47	12	0.14	2471.00	16615.00	32550	20230411	-25.04	17900	20221129	36.31	32550	-25.04	20230411	19250	26.75	20230105	32550	-25.04	20230411	18250	33.70	20221208	0.78	N	041830	500	68 억	5071411	N	N	645	N	N
158	20231201	120415	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24200	-300	5	-1.22	423120550	17580	81.46	24500	24500	23950	31850	17150	24500	24068.29	37.06	0	7274	24933	24716	24433	24216	23933	24825	24325	68	7350	500	17640	50	1	13683782	3311	9.79	1.46	12	0.13	2471.00	16615.00	32550	20230411	-25.65	17900	20221129	35.20	32550	-25.65	20230411	19250	25.71	20230105	32550	-25.65	20230411	18250	32.60	20221208	0.78	N	041830	500	68 억	5071411	N	N	645	N	N
159	20231201	110414	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24150	-350	5	-1.43	352795700	14668	67.97	24500	24500	23950	31850	17150	24500	24052.07	37.06	0	7090	24933	24716	24433	24216	23933	24825	24325	68	7350	500	17640	50	1	13683782	3305	9.77	1.45	12	0.11	2471.00	16615.00	32550	20230411	-25.81	17900	20221129	34.92	32550	-25.81	20230411	19250	25.45	20230105	32550	-25.81	20230411	18250	32.33	20221208	0.78	N	041830	500	68 억	5071411	N	N	645	N	N
160	20231201	100416	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24400	-100	5	-0.41	36302700	1495	6.93	24500	24500	24100	31850	17150	24500	24282.74	37.06	0	-222	24933	24716	24433	24216	23933	24825	24325	68	7350	500	17640	50	1	13683782	3339	9.87	1.47	12	0.01	2471.00	16615.00	32550	20230411	-25.04	17900	20221129	36.31	32550	-25.04	20230411	19250	26.75	20230105	32550	-25.04	20230411	18250	33.70	20221208	0.78	N	041830	500	68 억	5071411	N	N	645	N	N
161	20231201	090411	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24250	-250	5	-1.02	13628900	563	2.61	24500	24500	24100	31850	17150	24500	24207.64	37.06	0	-43	24933	24716	24433	24216	23933	24825	24325	68	7350	500	17640	50	1	13683782	3318	9.81	1.46	12	0.00	2471.00	16615.00	32550	20230411	-25.50	17900	20221129	35.47	32550	-25.50	20230411	19250	25.97	20230105	32550	-25.50	20230411	18250	32.88	20221208	0.78	N	041830	500	68 억	5071411	N	N	645	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History