KissMeData/041830/price/prices-20241201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

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	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160512	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	23200	500	2	2.20	643076300	27828	106.54	22650	23550	22500	29500	15900	22700	23108.94	35.57	456	4544	23166	22932	22516	22282	21866	23050	22400	68	6800	500	17250	50	1	13683782	3175	8.64	1.22	12	0.20	2684.00	19063.00	30700	20240401	-24.43	20700	20241210	12.08	30700	-24.43	20240401	20700	12.08	20241210	30700	-24.43	20240401	20700	12.08	20241210	0.46	N	041830	500	68 억	4866655	N	N	7	N	N
3	20241231	150513	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	23200	500	2	2.20	643076300	27828	106.54	22650	23550	22500	29500	15900	22700	23108.94	35.57	456	4544	23166	22932	22516	22282	21866	23050	22400	68	6800	500	17250	50	1	13683782	3175	8.64	1.22	12	0.20	2684.00	19063.00	30700	20240401	-24.43	20700	20241210	12.08	30700	-24.43	20240401	20700	12.08	20241210	30700	-24.43	20240401	20700	12.08	20241210	0.46	N	041830	500	68 억	4866655	N	N	7	N	N
4	20241231	140512	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	23200	500	2	2.20	643076300	27828	106.54	22650	23550	22500	29500	15900	22700	23108.94	35.57	456	4544	23166	22932	22516	22282	21866	23050	22400	68	6800	500	17250	50	1	13683782	3175	8.64	1.22	12	0.20	2684.00	19063.00	30700	20240401	-24.43	20700	20241210	12.08	30700	-24.43	20240401	20700	12.08	20241210	30700	-24.43	20240401	20700	12.08	20241210	0.46	N	041830	500	68 억	4866655	N	N	7	N	N
5	20241231	130512	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	23200	500	2	2.20	643076300	27828	106.54	22650	23550	22500	29500	15900	22700	23108.94	35.57	456	4544	23166	22932	22516	22282	21866	23050	22400	68	6800	500	17250	50	1	13683782	3175	8.64	1.22	12	0.20	2684.00	19063.00	30700	20240401	-24.43	20700	20241210	12.08	30700	-24.43	20240401	20700	12.08	20241210	30700	-24.43	20240401	20700	12.08	20241210	0.46	N	041830	500	68 억	4866655	N	N	7	N	N
6	20241231	120512	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	23200	500	2	2.20	643076300	27828	106.54	22650	23550	22500	29500	15900	22700	23108.94	35.57	456	4544	23166	22932	22516	22282	21866	23050	22400	68	6800	500	17250	50	1	13683782	3175	8.64	1.22	12	0.20	2684.00	19063.00	30700	20240401	-24.43	20700	20241210	12.08	30700	-24.43	20240401	20700	12.08	20241210	30700	-24.43	20240401	20700	12.08	20241210	0.46	N	041830	500	68 억	4866655	N	N	7	N	N
7	20241231	110511	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	23200	500	2	2.20	643076300	27828	106.54	22650	23550	22500	29500	15900	22700	23108.94	35.57	456	4544	23166	22932	22516	22282	21866	23050	22400	68	6800	500	17250	50	1	13683782	3175	8.64	1.22	12	0.20	2684.00	19063.00	30700	20240401	-24.43	20700	20241210	12.08	30700	-24.43	20240401	20700	12.08	20241210	30700	-24.43	20240401	20700	12.08	20241210	0.46	N	041830	500	68 억	4866655	N	N	7	N	N
8	20241231	100505	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	23200	500	2	2.20	643076300	27828	106.54	22650	23550	22500	29500	15900	22700	23108.94	35.57	456	4544	23166	22932	22516	22282	21866	23050	22400	68	6800	500	17250	50	1	13683782	3175	8.64	1.22	12	0.20	2684.00	19063.00	30700	20240401	-24.43	20700	20241210	12.08	30700	-24.43	20240401	20700	12.08	20241210	30700	-24.43	20240401	20700	12.08	20241210	0.46	N	041830	500	68 억	4866655	N	N	7	N	N
9	20241231	090513	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	23200	500	2	2.20	643076300	27828	106.54	22650	23550	22500	29500	15900	22700	23108.94	35.57	456	4544	23166	22932	22516	22282	21866	23050	22400	68	6800	500	17250	50	1	13683782	3175	8.64	1.22	12	0.20	2684.00	19063.00	30700	20240401	-24.43	20700	20241210	12.08	30700	-24.43	20240401	20700	12.08	20241210	30700	-24.43	20240401	20700	12.08	20241210	0.46	N	041830	500	68 억	4866655	N	N	7	N	N
10	20241230	160510	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	23200	500	2	2.20	643029900	27826	106.53	22650	23550	22500	29500	15900	22700	23108.94	35.56	0	4544	23166	22932	22516	22282	21866	23050	22400	68	6800	500	17250	50	1	13683782	3175	8.64	1.22	12	0.20	2684.00	19063.00	30700	20240401	-24.43	20700	20241210	12.08	30700	-24.43	20240401	20700	12.08	20241210	30700	-24.43	20240401	20700	12.08	20241210	0.46	N	041830	500	68 억	4866199	N	N	7	N	N
11	20241230	150513	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	23500	800	2	3.52	590459600	25585	97.95	22650	23500	22500	29500	15900	22700	23078.35	35.56	0	4742	23166	22932	22516	22282	21866	23050	22400	68	6800	500	17250	50	1	13683782	3216	8.76	1.23	12	0.19	2684.00	19063.00	30700	20240401	-23.45	20700	20241210	13.53	30700	-23.45	20240401	20700	13.53	20241210	30700	-23.45	20240401	20700	13.53	20241210	0.46	N	041830	500	68 억	4866199	N	N	4	N	N
12	20241230	140511	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	23150	450	2	1.98	364784950	15915	60.93	22650	23200	22500	29500	15900	22700	22920.83	35.56	0	3511	23166	22932	22516	22282	21866	23050	22400	68	6800	500	17250	50	1	13683782	3168	8.63	1.21	12	0.12	2684.00	19063.00	30700	20240401	-24.59	20700	20241210	11.84	30700	-24.59	20240401	20700	11.84	20241210	30700	-24.59	20240401	20700	11.84	20241210	0.46	N	041830	500	68 억	4866199	N	N	4	N	N
13	20241230	130511	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	23000	300	2	1.32	284710250	12449	47.66	22650	23150	22500	29500	15900	22700	22870.13	35.56	0	2146	23166	22932	22516	22282	21866	23050	22400	68	6800	500	17250	50	1	13683782	3147	8.57	1.21	12	0.09	2684.00	19063.00	30700	20240401	-25.08	20700	20241210	11.11	30700	-25.08	20240401	20700	11.11	20241210	30700	-25.08	20240401	20700	11.11	20241210	0.46	N	041830	500	68 억	4866199	N	N	4	N	N
14	20241230	120509	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	22950	250	2	1.10	234460250	10259	39.28	22650	23150	22500	29500	15900	22700	22854.10	35.56	0	2330	23166	22932	22516	22282	21866	23050	22400	68	6800	500	17250	50	1	13683782	3140	8.55	1.20	12	0.07	2684.00	19063.00	30700	20240401	-25.24	20700	20241210	10.87	30700	-25.24	20240401	20700	10.87	20241210	30700	-25.24	20240401	20700	10.87	20241210	0.46	N	041830	500	68 억	4866199	N	N	4	N	N
15	20241230	110512	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	22700	0	3	0.00	83333450	3675	14.07	22650	22850	22500	29500	15900	22700	22675.77	35.56	0	-1058	23166	22932	22516	22282	21866	23050	22400	68	6800	500	17250	50	1	13683782	3106	8.46	1.19	12	0.03	2684.00	19063.00	30700	20240401	-26.06	20700	20241210	9.66	30700	-26.06	20240401	20700	9.66	20241210	30700	-26.06	20240401	20700	9.66	20241210	0.46	N	041830	500	68 억	4866199	N	N	4	N	N
16	20241230	100511	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	22650	-50	5	-0.22	35953500	1588	6.08	22650	22800	22500	29500	15900	22700	22640.74	35.56	0	-80	23166	22932	22516	22282	21866	23050	22400	68	6800	500	17250	50	1	13683782	3099	8.44	1.19	12	0.01	2684.00	19063.00	30700	20240401	-26.22	20700	20241210	9.42	30700	-26.22	20240401	20700	9.42	20241210	30700	-26.22	20240401	20700	9.42	20241210	0.46	N	041830	500	68 억	4866199	N	N	4	N	N
17	20241230	090512	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	22700	0	3	0.00	3838650	170	0.65	22650	22700	22500	29500	15900	22700	22580.29	35.56	0	-47	23166	22932	22516	22282	21866	23050	22400	68	6800	500	17250	50	1	13683782	3106	8.46	1.19	12	0.00	2684.00	19063.00	30700	20240401	-26.06	20700	20241210	9.66	30700	-26.06	20240401	20700	9.66	20241210	30700	-26.06	20240401	20700	9.66	20241210	0.46	N	041830	500	68 억	4866199	N	N	4	N	N
18	20241227	160509	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22700	250	2	1.11	588275900	26119	64.26	22450	22750	22100	29150	15750	22450	22522.91	35.60	0	-1703	23250	22850	22250	21850	21250	23050	22050	68	6700	500	17060	50	1	13683782	3106	8.46	1.19	12	0.19	2684.00	19063.00	30700	20240401	-26.06	20700	20241210	9.66	30700	-26.06	20240401	20700	9.66	20241210	30700	-26.06	20240401	20700	9.66	20241210	0.45	N	041830	500	68 억	4870917	N	N	4	N	N
19	20241227	150508	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22750	300	2	1.34	558334600	24800	61.01	22450	22750	22100	29150	15750	22450	22513.49	35.60	0	-2138	23250	22850	22250	21850	21250	23050	22050	68	6700	500	17060	50	1	13683782	3113	8.48	1.19	12	0.18	2684.00	19063.00	30700	20240401	-25.90	20700	20241210	9.90	30700	-25.90	20240401	20700	9.90	20241210	30700	-25.90	20240401	20700	9.90	20241210	0.45	N	041830	500	68 억	4870917	N	N	15	N	N
20	20241227	140511	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22650	200	2	0.89	487162600	21659	53.29	22450	22700	22100	29150	15750	22450	22492.39	35.60	0	-3012	23250	22850	22250	21850	21250	23050	22050	68	6700	500	17060	50	1	13683782	3099	8.44	1.19	12	0.16	2684.00	19063.00	30700	20240401	-26.22	20700	20241210	9.42	30700	-26.22	20240401	20700	9.42	20241210	30700	-26.22	20240401	20700	9.42	20241210	0.45	N	041830	500	68 억	4870917	N	N	15	N	N
21	20241227	130510	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22600	150	2	0.67	428634150	19071	46.92	22450	22700	22100	29150	15750	22450	22475.70	35.60	0	-2150	23250	22850	22250	21850	21250	23050	22050	68	6700	500	17060	50	1	13683782	3093	8.42	1.19	12	0.14	2684.00	19063.00	30700	20240401	-26.38	20700	20241210	9.18	30700	-26.38	20240401	20700	9.18	20241210	30700	-26.38	20240401	20700	9.18	20241210	0.45	N	041830	500	68 억	4870917	N	N	15	N	N
22	20241227	120509	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22400	-50	5	-0.22	316848150	14129	34.76	22450	22700	22100	29150	15750	22450	22425.38	35.60	0	-144	23250	22850	22250	21850	21250	23050	22050	68	6700	500	17060	50	1	13683782	3065	8.35	1.18	12	0.10	2684.00	19063.00	30700	20240401	-27.04	20700	20241210	8.21	30700	-27.04	20240401	20700	8.21	20241210	30700	-27.04	20240401	20700	8.21	20241210	0.45	N	041830	500	68 억	4870917	N	N	15	N	N
23	20241227	110509	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22450	0	3	0.00	184144750	8192	20.15	22450	22700	22150	29150	15750	22450	22478.61	35.60	0	640	23250	22850	22250	21850	21250	23050	22050	68	6700	500	17060	50	1	13683782	3072	8.36	1.18	12	0.06	2684.00	19063.00	30700	20240401	-26.87	20700	20241210	8.45	30700	-26.87	20240401	20700	8.45	20241210	30700	-26.87	20240401	20700	8.45	20241210	0.45	N	041830	500	68 억	4870917	N	N	15	N	N
24	20241227	100508	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22600	150	2	0.67	58053050	2594	6.38	22450	22600	22150	29150	15750	22450	22379.74	35.60	0	819	23250	22850	22250	21850	21250	23050	22050	68	6700	500	17060	50	1	13683782	3093	8.42	1.19	12	0.02	2684.00	19063.00	30700	20240401	-26.38	20700	20241210	9.18	30700	-26.38	20240401	20700	9.18	20241210	30700	-26.38	20240401	20700	9.18	20241210	0.45	N	041830	500	68 억	4870917	N	N	15	N	N
25	20241227	090511	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22150	-300	5	-1.34	3409800	153	0.38	22450	22450	22150	29150	15750	22450	22286.27	35.60	0	-22	23250	22850	22250	21850	21250	23050	22050	68	6700	500	17060	50	1	13683782	3031	8.25	1.16	12	0.00	2684.00	19063.00	30700	20240401	-27.85	20700	20241210	7.00	30700	-27.85	20240401	20700	7.00	20241210	30700	-27.85	20240401	20700	7.00	20241210	0.45	N	041830	500	68 억	4870917	N	N	15	N	N
26	20241226	160508	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22450	700	2	3.22	902641200	40627	205.97	22000	22650	21650	28250	15250	21750	22217.77	35.60	0	-1573	21983	21866	21733	21616	21483	21925	21675	68	6500	500	16530	50	1	13683782	3072	8.36	1.18	12	0.30	2684.00	19063.00	30700	20240401	-26.87	20700	20241210	8.45	30700	-26.87	20240401	20700	8.45	20241210	30700	-26.87	20240401	20700	8.45	20241210	0.45	N	041830	500	68 억	4871936	N	N	15	N	N
27	20241226	150505	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22500	750	2	3.45	868089800	39086	198.15	22000	22650	21650	28250	15250	21750	22209.74	35.60	0	-1129	21983	21866	21733	21616	21483	21925	21675	68	6500	500	16530	50	1	13683782	3079	8.38	1.18	12	0.29	2684.00	19063.00	30700	20240401	-26.71	20700	20241210	8.70	30700	-26.71	20240401	20700	8.70	20241210	30700	-26.71	20240401	20700	8.70	20241210	0.45	N	041830	500	68 억	4871936	N	N	9	N	N
28	20241226	140505	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22500	750	2	3.45	690938750	31198	158.16	22000	22650	21650	28250	15250	21750	22146.89	35.60	0	1261	21983	21866	21733	21616	21483	21925	21675	68	6500	500	16530	50	1	13683782	3079	8.38	1.18	12	0.23	2684.00	19063.00	30700	20240401	-26.71	20700	20241210	8.70	30700	-26.71	20240401	20700	8.70	20241210	30700	-26.71	20240401	20700	8.70	20241210	0.45	N	041830	500	68 억	4871936	N	N	9	N	N
29	20241226	130507	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22350	600	2	2.76	461716450	20991	106.42	22000	22400	21650	28250	15250	21750	21995.92	35.60	0	2739	21983	21866	21733	21616	21483	21925	21675	68	6500	500	16530	50	1	13683782	3058	8.33	1.17	12	0.15	2684.00	19063.00	30700	20240401	-27.20	20700	20241210	7.97	30700	-27.20	20240401	20700	7.97	20241210	30700	-27.20	20240401	20700	7.97	20241210	0.45	N	041830	500	68 억	4871936	N	N	9	N	N
30	20241226	120504	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22000	250	2	1.15	282720300	12940	65.60	22000	22050	21650	28250	15250	21750	21848.55	35.60	0	299	21983	21866	21733	21616	21483	21925	21675	68	6500	500	16530	50	1	13683782	3010	8.20	1.15	12	0.09	2684.00	19063.00	30700	20240401	-28.34	20700	20241210	6.28	30700	-28.34	20240401	20700	6.28	20241210	30700	-28.34	20240401	20700	6.28	20241210	0.45	N	041830	500	68 억	4871936	N	N	9	N	N
31	20241226	110505	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21800	50	2	0.23	177706850	8157	41.35	22000	22050	21650	28250	15250	21750	21785.81	35.60	0	-929	21983	21866	21733	21616	21483	21925	21675	68	6500	500	16530	50	1	13683782	2983	8.12	1.14	12	0.06	2684.00	19063.00	30700	20240401	-28.99	20700	20241210	5.31	30700	-28.99	20240401	20700	5.31	20241210	30700	-28.99	20240401	20700	5.31	20241210	0.45	N	041830	500	68 억	4871936	N	N	9	N	N
32	20241226	100506	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21850	100	2	0.46	92208500	4220	21.39	22000	22050	21650	28250	15250	21750	21850.36	35.60	0	-515	21983	21866	21733	21616	21483	21925	21675	68	6500	500	16530	50	1	13683782	2990	8.14	1.15	12	0.03	2684.00	19063.00	30700	20240401	-28.83	20700	20241210	5.56	30700	-28.83	20240401	20700	5.56	20241210	30700	-28.83	20240401	20700	5.56	20241210	0.45	N	041830	500	68 억	4871936	N	N	9	N	N
33	20241226	090505	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21850	100	2	0.46	1775400	81	0.41	22000	22000	21750	28250	15250	21750	21918.52	35.60	0	15	21983	21866	21733	21616	21483	21925	21675	68	6500	500	16530	50	1	13683782	2990	8.14	1.15	12	0.00	2684.00	19063.00	30700	20240401	-28.83	20700	20241210	5.56	30700	-28.83	20240401	20700	5.56	20241210	30700	-28.83	20240401	20700	5.56	20241210	0.45	N	041830	500	68 억	4871936	N	N	9	N	N
34	20241224	160505	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21750	-50	5	-0.23	427771300	19725	74.13	21650	21850	21600	28300	15300	21800	21686.76	35.65	0	4524	22233	22016	21683	21466	21133	22125	21575	68	6500	500	16560	50	1	13683782	2976	8.10	1.14	12	0.14	2684.00	19063.00	30700	20240401	-29.15	20700	20241210	5.07	30700	-29.15	20240401	20700	5.07	20241210	30700	-29.15	20240401	20700	5.07	20241210	0.44	N	041830	500	68 억	4878797	N	N	9	N	N
35	20241224	150505	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21800	0	3	0.00	391417900	18054	67.85	21650	21850	21600	28300	15300	21800	21680.40	35.65	0	4130	22233	22016	21683	21466	21133	22125	21575	68	6500	500	16560	50	1	13683782	2983	8.12	1.14	12	0.13	2684.00	19063.00	30700	20240401	-28.99	20700	20241210	5.31	30700	-28.99	20240401	20700	5.31	20241210	30700	-28.99	20240401	20700	5.31	20241210	0.44	N	041830	500	68 억	4878797	N	N	0	N	N
36	20241224	140503	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21750	-50	5	-0.23	347014200	16012	60.18	21650	21850	21600	28300	15300	21800	21672.13	35.65	0	2926	22233	22016	21683	21466	21133	22125	21575	68	6500	500	16560	50	1	13683782	2976	8.10	1.14	12	0.12	2684.00	19063.00	30700	20240401	-29.15	20700	20241210	5.07	30700	-29.15	20240401	20700	5.07	20241210	30700	-29.15	20240401	20700	5.07	20241210	0.44	N	041830	500	68 억	4878797	N	N	0	N	N
37	20241224	130504	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21700	-100	5	-0.46	277605350	12809	48.14	21650	21850	21600	28300	15300	21800	21672.68	35.65	0	1562	22233	22016	21683	21466	21133	22125	21575	68	6500	500	16560	50	1	13683782	2969	8.08	1.14	12	0.09	2684.00	19063.00	30700	20240401	-29.32	20700	20241210	4.83	30700	-29.32	20240401	20700	4.83	20241210	30700	-29.32	20240401	20700	4.83	20241210	0.44	N	041830	500	68 억	4878797	N	N	0	N	N
38	20241224	120504	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21700	-100	5	-0.46	246011000	11350	42.65	21650	21850	21600	28300	15300	21800	21674.98	35.65	0	795	22233	22016	21683	21466	21133	22125	21575	68	6500	500	16560	50	1	13683782	2969	8.08	1.14	12	0.08	2684.00	19063.00	30700	20240401	-29.32	20700	20241210	4.83	30700	-29.32	20240401	20700	4.83	20241210	30700	-29.32	20240401	20700	4.83	20241210	0.44	N	041830	500	68 억	4878797	N	N	0	N	N
39	20241224	110505	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21700	-100	5	-0.46	209201800	9651	36.27	21650	21850	21600	28300	15300	21800	21676.70	35.65	0	-58	22233	22016	21683	21466	21133	22125	21575	68	6500	500	16560	50	1	13683782	2969	8.08	1.14	12	0.07	2684.00	19063.00	30700	20240401	-29.32	20700	20241210	4.83	30700	-29.32	20240401	20700	4.83	20241210	30700	-29.32	20240401	20700	4.83	20241210	0.44	N	041830	500	68 억	4878797	N	N	0	N	N
40	20241224	100505	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21750	-50	5	-0.23	79328150	3649	13.71	21650	21850	21650	28300	15300	21800	21739.70	35.65	0	-8	22233	22016	21683	21466	21133	22125	21575	68	6500	500	16560	50	1	13683782	2976	8.10	1.14	12	0.03	2684.00	19063.00	30700	20240401	-29.15	20700	20241210	5.07	30700	-29.15	20240401	20700	5.07	20241210	30700	-29.15	20240401	20700	5.07	20241210	0.44	N	041830	500	68 억	4878797	N	N	0	N	N
41	20241224	090507	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21800	0	3	0.00	9617100	443	1.66	21650	21800	21650	28300	15300	21800	21709.03	35.65	0	96	22233	22016	21683	21466	21133	22125	21575	68	6500	500	16560	50	1	13683782	2983	8.12	1.14	12	0.00	2684.00	19063.00	30700	20240401	-28.99	20700	20241210	5.31	30700	-28.99	20240401	20700	5.31	20241210	30700	-28.99	20240401	20700	5.31	20241210	0.44	N	041830	500	68 억	4878797	N	N	0	N	N
42	20241223	160501	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21800	500	2	2.35	576490750	26598	78.63	21750	21900	21350	27650	14950	21300	21674.21	35.66	0	11578	22633	21966	21633	20966	20633	21800	20800	68	6350	500	16180	50	1	13683782	2983	8.12	1.14	12	0.19	2684.00	19063.00	30700	20240401	-28.99	20700	20241210	5.31	30700	-28.99	20240401	20700	5.31	20241210	30700	-28.99	20240401	20700	5.31	20241210	0.43	N	041830	500	68 억	4878984	N	N	38	N	N
43	20241223	150504	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21850	550	2	2.58	550040300	25386	75.05	21750	21900	21350	27650	14950	21300	21667.07	35.66	0	11074	22633	21966	21633	20966	20633	21800	20800	68	6350	500	16180	50	1	13683782	2990	8.14	1.15	12	0.19	2684.00	19063.00	30700	20240401	-28.83	20700	20241210	5.56	30700	-28.83	20240401	20700	5.56	20241210	30700	-28.83	20240401	20700	5.56	20241210	0.43	N	041830	500	68 억	4878984	N	N	38	N	N
44	20241223	140500	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21850	550	2	2.58	496388650	22929	67.78	21750	21850	21350	27650	14950	21300	21648.94	35.66	0	10171	22633	21966	21633	20966	20633	21800	20800	68	6350	500	16180	50	1	13683782	2990	8.14	1.15	12	0.17	2684.00	19063.00	30700	20240401	-28.83	20700	20241210	5.56	30700	-28.83	20240401	20700	5.56	20241210	30700	-28.83	20240401	20700	5.56	20241210	0.43	N	041830	500	68 억	4878984	N	N	38	N	N
45	20241223	130501	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21650	350	2	1.64	429194550	19848	58.68	21750	21850	21350	27650	14950	21300	21624.07	35.66	0	9664	22633	21966	21633	20966	20633	21800	20800	68	6350	500	16180	50	1	13683782	2963	8.07	1.14	12	0.15	2684.00	19063.00	30700	20240401	-29.48	20700	20241210	4.59	30700	-29.48	20240401	20700	4.59	20241210	30700	-29.48	20240401	20700	4.59	20241210	0.43	N	041830	500	68 억	4878984	N	N	38	N	N
46	20241223	120502	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21850	550	2	2.58	374620650	17344	51.27	21750	21850	21350	27650	14950	21300	21599.44	35.66	0	8961	22633	21966	21633	20966	20633	21800	20800	68	6350	500	16180	50	1	13683782	2990	8.14	1.15	12	0.13	2684.00	19063.00	30700	20240401	-28.83	20700	20241210	5.56	30700	-28.83	20240401	20700	5.56	20241210	30700	-28.83	20240401	20700	5.56	20241210	0.43	N	041830	500	68 억	4878984	N	N	38	N	N
47	20241223	110500	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21550	250	2	1.17	167775400	7795	23.04	21750	21750	21350	27650	14950	21300	21523.46	35.66	0	3101	22633	21966	21633	20966	20633	21800	20800	68	6350	500	16180	50	1	13683782	2949	8.03	1.13	12	0.06	2684.00	19063.00	30700	20240401	-29.80	20700	20241210	4.11	30700	-29.80	20240401	20700	4.11	20241210	30700	-29.80	20240401	20700	4.11	20241210	0.43	N	041830	500	68 억	4878984	N	N	38	N	N
48	20241223	100458	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21500	200	2	0.94	94176350	4376	12.94	21750	21750	21350	27650	14950	21300	21521.10	35.66	0	854	22633	21966	21633	20966	20633	21800	20800	68	6350	500	16180	50	1	13683782	2942	8.01	1.13	12	0.03	2684.00	19063.00	30700	20240401	-29.97	20700	20241210	3.86	30700	-29.97	20240401	20700	3.86	20241210	30700	-29.97	20240401	20700	3.86	20241210	0.43	N	041830	500	68 억	4878984	N	N	38	N	N
49	20241223	090501	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21700	400	2	1.88	15592600	718	2.12	21750	21750	21700	27650	14950	21300	21716.71	35.66	0	-343	22633	21966	21633	20966	20633	21800	20800	68	6350	500	16180	50	1	13683782	2969	8.08	1.14	12	0.01	2684.00	19063.00	30700	20240401	-29.32	20700	20241210	4.83	30700	-29.32	20240401	20700	4.83	20241210	30700	-29.32	20240401	20700	4.83	20241210	0.43	N	041830	500	68 억	4878984	N	N	38	N	N
50	20241220	160458	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21300	-500	5	-2.29	727194050	33814	122.09	21800	22300	21300	28300	15300	21800	21505.71	35.74	0	-3354	22400	22100	21950	21650	21500	22025	21575	68	6500	500	16560	50	1	13683782	2915	7.94	1.12	12	0.25	2684.00	19063.00	30700	20240401	-30.62	20700	20241210	2.90	30700	-30.62	20240401	20700	2.90	20241210	30700	-30.62	20240401	20700	2.90	20241210	0.44	N	041830	500	68 억	4891038	N	N	38	N	N
51	20241220	150500	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21400	-400	5	-1.83	666891900	30989	111.89	21800	22300	21350	28300	15300	21800	21520.28	35.74	0	-3710	22400	22100	21950	21650	21500	22025	21575	68	6500	500	16560	50	1	13683782	2928	7.97	1.12	12	0.23	2684.00	19063.00	30700	20240401	-30.29	20700	20241210	3.38	30700	-30.29	20240401	20700	3.38	20241210	30700	-30.29	20240401	20700	3.38	20241210	0.44	N	041830	500	68 억	4891038	N	N	14	N	N
52	20241220	140459	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21450	-350	5	-1.61	567737250	26372	95.22	21800	22300	21350	28300	15300	21800	21528.03	35.74	0	-2549	22400	22100	21950	21650	21500	22025	21575	68	6500	500	16560	50	1	13683782	2935	7.99	1.13	12	0.19	2684.00	19063.00	30700	20240401	-30.13	20700	20241210	3.62	30700	-30.13	20240401	20700	3.62	20241210	30700	-30.13	20240401	20700	3.62	20241210	0.44	N	041830	500	68 억	4891038	N	N	14	N	N
53	20241220	130458	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21400	-400	5	-1.83	421662150	19589	70.73	21800	22300	21350	28300	15300	21800	21525.46	35.74	0	-2473	22400	22100	21950	21650	21500	22025	21575	68	6500	500	16560	50	1	13683782	2928	7.97	1.12	12	0.14	2684.00	19063.00	30700	20240401	-30.29	20700	20241210	3.38	30700	-30.29	20240401	20700	3.38	20241210	30700	-30.29	20240401	20700	3.38	20241210	0.44	N	041830	500	68 억	4891038	N	N	14	N	N
54	20241220	120458	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21450	-350	5	-1.61	210337200	9711	35.06	21800	22300	21400	28300	15300	21800	21659.68	35.74	0	-3609	22400	22100	21950	21650	21500	22025	21575	68	6500	500	16560	50	1	13683782	2935	7.99	1.13	12	0.07	2684.00	19063.00	30700	20240401	-30.13	20700	20241210	3.62	30700	-30.13	20240401	20700	3.62	20241210	30700	-30.13	20240401	20700	3.62	20241210	0.44	N	041830	500	68 억	4891038	N	N	14	N	N
55	20241220	110458	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21550	-250	5	-1.15	159532100	7344	26.52	21800	22300	21500	28300	15300	21800	21722.78	35.74	0	-3023	22400	22100	21950	21650	21500	22025	21575	68	6500	500	16560	50	1	13683782	2949	8.03	1.13	12	0.05	2684.00	19063.00	30700	20240401	-29.80	20700	20241210	4.11	30700	-29.80	20240401	20700	4.11	20241210	30700	-29.80	20240401	20700	4.11	20241210	0.44	N	041830	500	68 억	4891038	N	N	14	N	N
56	20241220	100458	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21750	-50	5	-0.23	105539700	4845	17.49	21800	22300	21650	28300	15300	21800	21783.22	35.74	0	-1848	22400	22100	21950	21650	21500	22025	21575	68	6500	500	16560	50	1	13683782	2976	8.10	1.14	12	0.04	2684.00	19063.00	30700	20240401	-29.15	20700	20241210	5.07	30700	-29.15	20240401	20700	5.07	20241210	30700	-29.15	20240401	20700	5.07	20241210	0.44	N	041830	500	68 억	4891038	N	N	14	N	N
57	20241220	090500	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21850	50	2	0.23	2246950	103	0.37	21800	22300	21800	28300	15300	21800	21815.05	35.74	0	-34	22400	22100	21950	21650	21500	22025	21575	68	6500	500	16560	50	1	13683782	2990	8.14	1.15	12	0.00	2684.00	19063.00	30700	20240401	-28.83	20700	20241210	5.56	30700	-28.83	20240401	20700	5.56	20241210	30700	-28.83	20240401	20700	5.56	20241210	0.44	N	041830	500	68 억	4891038	N	N	14	N	N
58	20241219	160458	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21800	-400	5	-1.80	608416650	27666	129.37	22200	22250	21800	28850	15550	22200	21991.49	35.77	0	6957	22866	22532	22316	21982	21766	22425	21875	68	6650	500	16870	50	1	13683782	2983	8.12	1.14	12	0.20	2684.00	19063.00	30700	20240401	-28.99	20700	20241210	5.31	30700	-28.99	20240401	20700	5.31	20241210	30700	-28.99	20240401	20700	5.31	20241210	0.45	N	041830	500	68 억	4894064	N	N	14	N	N
59	20241219	150456	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21900	-300	5	-1.35	551416850	25059	117.17	22200	22250	21850	28850	15550	22200	22004.74	35.77	0	6141	22866	22532	22316	21982	21766	22425	21875	68	6650	500	16870	50	1	13683782	2997	8.16	1.15	12	0.18	2684.00	19063.00	30700	20240401	-28.66	20700	20241210	5.80	30700	-28.66	20240401	20700	5.80	20241210	30700	-28.66	20240401	20700	5.80	20241210	0.45	N	041830	500	68 억	4894064	N	N	5	N	N
60	20241219	140457	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22100	-100	5	-0.45	424624100	19292	90.21	22200	22250	21850	28850	15550	22200	22010.37	35.77	0	5068	22866	22532	22316	21982	21766	22425	21875	68	6650	500	16870	50	1	13683782	3024	8.23	1.16	12	0.14	2684.00	19063.00	30700	20240401	-28.01	20700	20241210	6.76	30700	-28.01	20240401	20700	6.76	20241210	30700	-28.01	20240401	20700	6.76	20241210	0.45	N	041830	500	68 억	4894064	N	N	5	N	N
61	20241219	130457	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21950	-250	5	-1.13	246359850	11216	52.45	22200	22250	21850	28850	15550	22200	21965.04	35.77	0	2710	22866	22532	22316	21982	21766	22425	21875	68	6650	500	16870	50	1	13683782	3004	8.18	1.15	12	0.08	2684.00	19063.00	30700	20240401	-28.50	20700	20241210	6.04	30700	-28.50	20240401	20700	6.04	20241210	30700	-28.50	20240401	20700	6.04	20241210	0.45	N	041830	500	68 억	4894064	N	N	5	N	N
62	20241219	120458	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22050	-150	5	-0.68	172115800	7833	36.63	22200	22250	21850	28850	15550	22200	21973.16	35.77	0	2266	22866	22532	22316	21982	21766	22425	21875	68	6650	500	16870	50	1	13683782	3017	8.22	1.16	12	0.06	2684.00	19063.00	30700	20240401	-28.18	20700	20241210	6.52	30700	-28.18	20240401	20700	6.52	20241210	30700	-28.18	20240401	20700	6.52	20241210	0.45	N	041830	500	68 억	4894064	N	N	5	N	N
63	20241219	110457	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21950	-250	5	-1.13	159424600	7256	33.93	22200	22250	21850	28850	15550	22200	21971.42	35.77	0	2094	22866	22532	22316	21982	21766	22425	21875	68	6650	500	16870	50	1	13683782	3004	8.18	1.15	12	0.05	2684.00	19063.00	30700	20240401	-28.50	20700	20241210	6.04	30700	-28.50	20240401	20700	6.04	20241210	30700	-28.50	20240401	20700	6.04	20241210	0.45	N	041830	500	68 억	4894064	N	N	5	N	N
64	20241219	100449	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22000	-200	5	-0.90	100422150	4566	21.35	22200	22250	21900	28850	15550	22200	21993.46	35.77	0	645	22866	22532	22316	21982	21766	22425	21875	68	6650	500	16870	50	1	13683782	3010	8.20	1.15	12	0.03	2684.00	19063.00	30700	20240401	-28.34	20700	20241210	6.28	30700	-28.34	20240401	20700	6.28	20241210	30700	-28.34	20240401	20700	6.28	20241210	0.45	N	041830	500	68 억	4894064	N	N	5	N	N
65	20241219	090457	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22150	-50	5	-0.23	1220400	55	0.26	22200	22200	22150	28850	15550	22200	22189.09	35.77	0	-52	22866	22532	22316	21982	21766	22425	21875	68	6650	500	16870	50	1	13683782	3031	8.25	1.16	12	0.00	2684.00	19063.00	30700	20240401	-27.85	20700	20241210	7.00	30700	-27.85	20240401	20700	7.00	20241210	30700	-27.85	20240401	20700	7.00	20241210	0.45	N	041830	500	68 억	4894064	N	N	5	N	N
66	20241218	160455	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22200	-300	5	-1.33	475966450	21375	132.77	22550	22650	22100	29250	15750	22500	22267.50	35.82	0	2858	23166	22832	22666	22332	22166	22750	22250	68	6750	500	17100	50	1	13683782	3038	8.27	1.16	12	0.16	2684.00	19063.00	30700	20240401	-27.69	20700	20241210	7.25	30700	-27.69	20240401	20700	7.25	20241210	30700	-27.69	20240401	20700	7.25	20241210	0.45	N	041830	500	68 억	4901143	N	N	5	N	N
67	20241218	150457	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22250	-250	5	-1.11	444862900	19977	124.09	22550	22650	22100	29250	15750	22500	22268.75	35.82	0	2381	23166	22832	22666	22332	22166	22750	22250	68	6750	500	17100	50	1	13683782	3045	8.29	1.17	12	0.15	2684.00	19063.00	30700	20240401	-27.52	20700	20241210	7.49	30700	-27.52	20240401	20700	7.49	20241210	30700	-27.52	20240401	20700	7.49	20241210	0.45	N	041830	500	68 억	4901143	N	N	23	N	N
68	20241218	140455	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22400	-100	5	-0.44	363687050	16337	101.48	22550	22650	22100	29250	15750	22500	22261.56	35.82	0	-123	23166	22832	22666	22332	22166	22750	22250	68	6750	500	17100	50	1	13683782	3065	8.35	1.18	12	0.12	2684.00	19063.00	30700	20240401	-27.04	20700	20241210	8.21	30700	-27.04	20240401	20700	8.21	20241210	30700	-27.04	20240401	20700	8.21	20241210	0.45	N	041830	500	68 억	4901143	N	N	23	N	N
69	20241218	130456	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22300	-200	5	-0.89	301012100	13531	84.05	22550	22650	22100	29250	15750	22500	22246.11	35.82	0	-1357	23166	22832	22666	22332	22166	22750	22250	68	6750	500	17100	50	1	13683782	3051	8.31	1.17	12	0.10	2684.00	19063.00	30700	20240401	-27.36	20700	20241210	7.73	30700	-27.36	20240401	20700	7.73	20241210	30700	-27.36	20240401	20700	7.73	20241210	0.45	N	041830	500	68 억	4901143	N	N	23	N	N
70	20241218	120457	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22250	-250	5	-1.11	228817150	10295	63.95	22550	22650	22100	29250	15750	22500	22226.05	35.82	0	-2344	23166	22832	22666	22332	22166	22750	22250	68	6750	500	17100	50	1	13683782	3045	8.29	1.17	12	0.08	2684.00	19063.00	30700	20240401	-27.52	20700	20241210	7.49	30700	-27.52	20240401	20700	7.49	20241210	30700	-27.52	20240401	20700	7.49	20241210	0.45	N	041830	500	68 억	4901143	N	N	23	N	N
71	20241218	110456	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22150	-350	5	-1.56	151730950	6818	42.35	22550	22650	22100	29250	15750	22500	22254.47	35.82	0	-2848	23166	22832	22666	22332	22166	22750	22250	68	6750	500	17100	50	1	13683782	3031	8.25	1.16	12	0.05	2684.00	19063.00	30700	20240401	-27.85	20700	20241210	7.00	30700	-27.85	20240401	20700	7.00	20241210	30700	-27.85	20240401	20700	7.00	20241210	0.45	N	041830	500	68 억	4901143	N	N	23	N	N
72	20241218	100456	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22300	-200	5	-0.89	47440200	2117	13.15	22550	22650	22250	29250	15750	22500	22409.16	35.82	0	-1566	23166	22832	22666	22332	22166	22750	22250	68	6750	500	17100	50	1	13683782	3051	8.31	1.17	12	0.02	2684.00	19063.00	30700	20240401	-27.36	20700	20241210	7.73	30700	-27.36	20240401	20700	7.73	20241210	30700	-27.36	20240401	20700	7.73	20241210	0.45	N	041830	500	68 억	4901143	N	N	23	N	N
73	20241218	090457	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22450	-50	5	-0.22	5006800	223	1.39	22550	22550	22400	29250	15750	22500	22452.02	35.82	0	-35	23166	22832	22666	22332	22166	22750	22250	68	6750	500	17100	50	1	13683782	3072	8.36	1.18	12	0.00	2684.00	19063.00	30700	20240401	-26.87	20700	20241210	8.45	30700	-26.87	20240401	20700	8.45	20241210	30700	-26.87	20240401	20700	8.45	20241210	0.45	N	041830	500	68 억	4901143	N	N	23	N	N
74	20241217	160454	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22500	-300	5	-1.32	364195550	16096	111.28	22800	23000	22500	29600	16000	22800	22626.46	35.82	0	5249	23866	23332	22916	22382	21966	23125	22175	68	6800	500	17320	50	1	13683782	3079	8.38	1.18	12	0.12	2684.00	19063.00	30700	20240401	-26.71	20700	20241210	8.70	30700	-26.71	20240401	20700	8.70	20241210	30700	-26.71	20240401	20700	8.70	20241210	0.47	N	041830	500	68 억	4901002	N	N	23	N	N
75	20241217	150455	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22500	-300	5	-1.32	329182250	14541	100.53	22800	23000	22500	29600	16000	22800	22638.21	35.82	0	4444	23866	23332	22916	22382	21966	23125	22175	68	6800	500	17320	50	1	13683782	3079	8.38	1.18	12	0.11	2684.00	19063.00	30700	20240401	-26.71	20700	20241210	8.70	30700	-26.71	20240401	20700	8.70	20241210	30700	-26.71	20240401	20700	8.70	20241210	0.47	N	041830	500	68 억	4901002	N	N	36	N	N
76	20241217	140457	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22700	-100	5	-0.44	232696150	10276	71.04	22800	23000	22500	29600	16000	22800	22644.62	35.82	0	2973	23866	23332	22916	22382	21966	23125	22175	68	6800	500	17320	50	1	13683782	3106	8.46	1.19	12	0.08	2684.00	19063.00	30700	20240401	-26.06	20700	20241210	9.66	30700	-26.06	20240401	20700	9.66	20241210	30700	-26.06	20240401	20700	9.66	20241210	0.47	N	041830	500	68 억	4901002	N	N	36	N	N
77	20241217	130445	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22600	-200	5	-0.88	153570400	6785	46.91	22800	23000	22500	29600	16000	22800	22633.81	35.82	0	1825	23866	23332	22916	22382	21966	23125	22175	68	6800	500	17320	50	1	13683782	3093	8.42	1.19	12	0.05	2684.00	19063.00	30700	20240401	-26.38	20700	20241210	9.18	30700	-26.38	20240401	20700	9.18	20241210	30700	-26.38	20240401	20700	9.18	20241210	0.47	N	041830	500	68 억	4901002	N	N	36	N	N
78	20241217	120451	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22700	-100	5	-0.44	119870700	5295	36.61	22800	23000	22500	29600	16000	22800	22638.47	35.82	0	1744	23866	23332	22916	22382	21966	23125	22175	68	6800	500	17320	50	1	13683782	3106	8.46	1.19	12	0.04	2684.00	19063.00	30700	20240401	-26.06	20700	20241210	9.66	30700	-26.06	20240401	20700	9.66	20241210	30700	-26.06	20240401	20700	9.66	20241210	0.47	N	041830	500	68 억	4901002	N	N	36	N	N
79	20241217	110454	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22650	-150	5	-0.66	98829500	4366	30.18	22800	23000	22500	29600	16000	22800	22636.17	35.82	0	1594	23866	23332	22916	22382	21966	23125	22175	68	6800	500	17320	50	1	13683782	3099	8.44	1.19	12	0.03	2684.00	19063.00	30700	20240401	-26.22	20700	20241210	9.42	30700	-26.22	20240401	20700	9.42	20241210	30700	-26.22	20240401	20700	9.42	20241210	0.47	N	041830	500	68 억	4901002	N	N	36	N	N
80	20241217	100447	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22800	0	3	0.00	81167650	3588	24.80	22800	23000	22500	29600	16000	22800	22621.98	35.82	0	1335	23866	23332	22916	22382	21966	23125	22175	68	6800	500	17320	50	1	13683782	3120	8.49	1.20	12	0.03	2684.00	19063.00	30700	20240401	-25.73	20700	20241210	10.14	30700	-25.73	20240401	20700	10.14	20241210	30700	-25.73	20240401	20700	10.14	20241210	0.47	N	041830	500	68 억	4901002	N	N	36	N	N
81	20241217	090455	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22900	100	2	0.44	160700	7	0.05	22800	23000	22800	29600	16000	22800	22957.14	35.82	0	0	23866	23332	22916	22382	21966	23125	22175	68	6800	500	17320	50	1	13683782	3134	8.53	1.20	12	0.00	2684.00	19063.00	30700	20240401	-25.41	20700	20241210	10.63	30700	-25.41	20240401	20700	10.63	20241210	30700	-25.41	20240401	20700	10.63	20241210	0.47	N	041830	500	68 억	4901002	N	N	36	N	N
82	20241216	160449	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22800	-300	5	-1.30	332218150	14463	76.36	23450	23450	22500	30000	16200	23100	22970.22	35.87	0	-4158	23600	23350	22850	22600	22100	23475	22725	68	6900	500	17550	50	1	13683782	3120	8.49	1.20	12	0.11	2684.00	19063.00	30700	20240401	-25.73	20700	20241210	10.14	30700	-25.73	20240401	20700	10.14	20241210	30700	-25.73	20240401	20700	10.14	20241210	0.47	N	041830	500	68 억	4908088	N	N	36	N	N
83	20241216	150454	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23000	-100	5	-0.43	291219250	12671	66.90	23450	23450	22500	30000	16200	23100	22983.11	35.87	0	-3954	23600	23350	22850	22600	22100	23475	22725	68	6900	500	17550	50	1	13683782	3147	8.57	1.21	12	0.09	2684.00	19063.00	30700	20240401	-25.08	20700	20241210	11.11	30700	-25.08	20240401	20700	11.11	20241210	30700	-25.08	20240401	20700	11.11	20241210	0.47	N	041830	500	68 억	4908088	N	N	103	N	N
84	20241216	140454	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22900	-200	5	-0.87	263844800	11476	60.59	23450	23450	22500	30000	16200	23100	22990.99	35.87	0	-3615	23600	23350	22850	22600	22100	23475	22725	68	6900	500	17550	50	1	13683782	3134	8.53	1.20	12	0.08	2684.00	19063.00	30700	20240401	-25.41	20700	20241210	10.63	30700	-25.41	20240401	20700	10.63	20241210	30700	-25.41	20240401	20700	10.63	20241210	0.47	N	041830	500	68 억	4908088	N	N	103	N	N
85	20241216	130455	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22900	-200	5	-0.87	239534950	10414	54.98	23450	23450	22500	30000	16200	23100	23001.22	35.87	0	-3479	23600	23350	22850	22600	22100	23475	22725	68	6900	500	17550	50	1	13683782	3134	8.53	1.20	12	0.08	2684.00	19063.00	30700	20240401	-25.41	20700	20241210	10.63	30700	-25.41	20240401	20700	10.63	20241210	30700	-25.41	20240401	20700	10.63	20241210	0.47	N	041830	500	68 억	4908088	N	N	103	N	N
86	20241216	120455	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23000	-100	5	-0.43	189945750	8260	43.61	23450	23450	22500	30000	16200	23100	22995.83	35.87	0	-2657	23600	23350	22850	22600	22100	23475	22725	68	6900	500	17550	50	1	13683782	3147	8.57	1.21	12	0.06	2684.00	19063.00	30700	20240401	-25.08	20700	20241210	11.11	30700	-25.08	20240401	20700	11.11	20241210	30700	-25.08	20240401	20700	11.11	20241210	0.47	N	041830	500	68 억	4908088	N	N	103	N	N
87	20241216	110454	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23000	-100	5	-0.43	164030150	7135	37.67	23450	23450	22500	30000	16200	23100	22989.48	35.87	0	-2313	23600	23350	22850	22600	22100	23475	22725	68	6900	500	17550	50	1	13683782	3147	8.57	1.21	12	0.05	2684.00	19063.00	30700	20240401	-25.08	20700	20241210	11.11	30700	-25.08	20240401	20700	11.11	20241210	30700	-25.08	20240401	20700	11.11	20241210	0.47	N	041830	500	68 억	4908088	N	N	103	N	N
88	20241216	100455	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22900	-200	5	-0.87	125876600	5469	28.88	23450	23450	22500	30000	16200	23100	23016.35	35.87	0	-2179	23600	23350	22850	22600	22100	23475	22725	68	6900	500	17550	50	1	13683782	3134	8.53	1.20	12	0.04	2684.00	19063.00	30700	20240401	-25.41	20700	20241210	10.63	30700	-25.41	20240401	20700	10.63	20241210	30700	-25.41	20240401	20700	10.63	20241210	0.47	N	041830	500	68 억	4908088	N	N	103	N	N
89	20241216	090455	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22750	-350	5	-1.52	20148100	875	4.62	23450	23450	22500	30000	16200	23100	23026.23	35.87	0	-272	23600	23350	22850	22600	22100	23475	22725	68	6900	500	17550	50	1	13683782	3113	8.48	1.19	12	0.01	2684.00	19063.00	30700	20240401	-25.90	20700	20241210	9.90	30700	-25.90	20240401	20700	9.90	20241210	30700	-25.90	20240401	20700	9.90	20241210	0.47	N	041830	500	68 억	4908088	N	N	103	N	N
90	20241213	160448	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23100	650	2	2.90	431602200	18938	144.45	22350	23100	22350	29150	15750	22450	22790.14	35.84	0	5072	22916	22682	22516	22282	22116	22600	22200	68	6700	500	17060	50	1	13683782	3161	8.61	1.21	12	0.14	2684.00	19063.00	30700	20240401	-24.76	20700	20241210	11.59	30700	-24.76	20240401	20700	11.59	20241210	30700	-24.76	20240401	20700	11.59	20241210	0.50	N	041830	500	68 억	4903709	N	N	103	N	N
91	20241213	150453	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22750	300	2	1.34	398240800	17482	133.35	22350	23100	22350	29150	15750	22450	22780.05	35.84	0	4068	22916	22682	22516	22282	22116	22600	22200	68	6700	500	17060	50	1	13683782	3113	8.48	1.19	12	0.13	2684.00	19063.00	30700	20240401	-25.90	20700	20241210	9.90	30700	-25.90	20240401	20700	9.90	20241210	30700	-25.90	20240401	20700	9.90	20241210	0.50	N	041830	500	68 억	4903709	N	N	5	N	N
92	20241213	140454	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22950	500	2	2.23	285705700	12566	95.85	22350	23100	22350	29150	15750	22450	22736.41	35.84	0	4972	22916	22682	22516	22282	22116	22600	22200	68	6700	500	17060	50	1	13683782	3140	8.55	1.20	12	0.09	2684.00	19063.00	30700	20240401	-25.24	20700	20241210	10.87	30700	-25.24	20240401	20700	10.87	20241210	30700	-25.24	20240401	20700	10.87	20241210	0.50	N	041830	500	68 억	4903709	N	N	5	N	N
93	20241213	130454	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22850	400	2	1.78	182171550	8043	61.35	22350	22850	22350	29150	15750	22450	22649.70	35.84	0	2708	22916	22682	22516	22282	22116	22600	22200	68	6700	500	17060	50	1	13683782	3127	8.51	1.20	12	0.06	2684.00	19063.00	30700	20240401	-25.57	20700	20241210	10.39	30700	-25.57	20240401	20700	10.39	20241210	30700	-25.57	20240401	20700	10.39	20241210	0.50	N	041830	500	68 억	4903709	N	N	5	N	N
94	20241213	120454	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22650	200	2	0.89	127721050	5648	43.08	22350	22800	22350	29150	15750	22450	22613.50	35.84	0	705	22916	22682	22516	22282	22116	22600	22200	68	6700	500	17060	50	1	13683782	3099	8.44	1.19	12	0.04	2684.00	19063.00	30700	20240401	-26.22	20700	20241210	9.42	30700	-26.22	20240401	20700	9.42	20241210	30700	-26.22	20240401	20700	9.42	20241210	0.50	N	041830	500	68 억	4903709	N	N	5	N	N
95	20241213	110453	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22700	250	2	1.11	117842500	5212	39.76	22350	22800	22350	29150	15750	22450	22609.84	35.84	0	462	22916	22682	22516	22282	22116	22600	22200	68	6700	500	17060	50	1	13683782	3106	8.46	1.19	12	0.04	2684.00	19063.00	30700	20240401	-26.06	20700	20241210	9.66	30700	-26.06	20240401	20700	9.66	20241210	30700	-26.06	20240401	20700	9.66	20241210	0.50	N	041830	500	68 억	4903709	N	N	5	N	N
96	20241213	100453	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22700	250	2	1.11	70158700	3108	23.71	22350	22800	22350	29150	15750	22450	22573.58	35.84	0	242	22916	22682	22516	22282	22116	22600	22200	68	6700	500	17060	50	1	13683782	3106	8.46	1.19	12	0.02	2684.00	19063.00	30700	20240401	-26.06	20700	20241210	9.66	30700	-26.06	20240401	20700	9.66	20241210	30700	-26.06	20240401	20700	9.66	20241210	0.50	N	041830	500	68 억	4903709	N	N	5	N	N
97	20241213	090453	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22550	100	2	0.45	3404750	152	1.16	22350	22550	22350	29150	15750	22450	22399.67	35.84	0	133	22916	22682	22516	22282	22116	22600	22200	68	6700	500	17060	50	1	13683782	3086	8.40	1.18	12	0.00	2684.00	19063.00	30700	20240401	-26.55	20700	20241210	8.94	30700	-26.55	20240401	20700	8.94	20241210	30700	-26.55	20240401	20700	8.94	20241210	0.50	N	041830	500	68 억	4903709	N	N	5	N	N
98	20241212	160458	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22450	-200	5	-0.88	295138750	13110	55.51	22700	22750	22350	29400	15900	22650	22512.49	35.84	0	16	23616	23132	22266	21782	20916	23375	22025	68	6750	500	17210	50	1	13683782	3072	8.36	1.18	12	0.10	2684.00	19063.00	30700	20240401	-26.87	20700	20241210	8.45	30700	-26.87	20240401	20700	8.45	20241210	30700	-26.87	20240401	20700	8.45	20241210	0.48	N	041830	500	68 억	4903838	N	N	5	N	N
99	20241212	150451	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22500	-150	5	-0.66	286245150	12714	53.83	22700	22750	22350	29400	15900	22650	22514.17	35.84	0	-42	23616	23132	22266	21782	20916	23375	22025	68	6750	500	17210	50	1	13683782	3079	8.38	1.18	12	0.09	2684.00	19063.00	30700	20240401	-26.71	20700	20241210	8.70	30700	-26.71	20240401	20700	8.70	20241210	30700	-26.71	20240401	20700	8.70	20241210	0.48	N	041830	500	68 억	4903838	N	N	11	N	N
100	20241212	140451	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22450	-200	5	-0.88	249221600	11069	46.86	22700	22750	22350	29400	15900	22650	22515.28	35.84	0	356	23616	23132	22266	21782	20916	23375	22025	68	6750	500	17210	50	1	13683782	3072	8.36	1.18	12	0.08	2684.00	19063.00	30700	20240401	-26.87	20700	20241210	8.45	30700	-26.87	20240401	20700	8.45	20241210	30700	-26.87	20240401	20700	8.45	20241210	0.48	N	041830	500	68 억	4903838	N	N	11	N	N
101	20241212	130449	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22450	-200	5	-0.88	199288350	8854	37.49	22700	22750	22350	29400	15900	22650	22508.28	35.84	0	587	23616	23132	22266	21782	20916	23375	22025	68	6750	500	17210	50	1	13683782	3072	8.36	1.18	12	0.06	2684.00	19063.00	30700	20240401	-26.87	20700	20241210	8.45	30700	-26.87	20240401	20700	8.45	20241210	30700	-26.87	20240401	20700	8.45	20241210	0.48	N	041830	500	68 억	4903838	N	N	11	N	N
102	20241212	120445	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22450	-200	5	-0.88	147706600	6566	27.80	22700	22750	22350	29400	15900	22650	22495.67	35.84	0	766	23616	23132	22266	21782	20916	23375	22025	68	6750	500	17210	50	1	13683782	3072	8.36	1.18	12	0.05	2684.00	19063.00	30700	20240401	-26.87	20700	20241210	8.45	30700	-26.87	20240401	20700	8.45	20241210	30700	-26.87	20240401	20700	8.45	20241210	0.48	N	041830	500	68 억	4903838	N	N	11	N	N
103	20241212	110448	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22400	-250	5	-1.10	74260600	3299	13.97	22700	22750	22350	29400	15900	22650	22510.03	35.84	0	-550	23616	23132	22266	21782	20916	23375	22025	68	6750	500	17210	50	1	13683782	3065	8.35	1.18	12	0.02	2684.00	19063.00	30700	20240401	-27.04	20700	20241210	8.21	30700	-27.04	20240401	20700	8.21	20241210	30700	-27.04	20240401	20700	8.21	20241210	0.48	N	041830	500	68 억	4903838	N	N	11	N	N
104	20241212	100447	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22400	-250	5	-1.10	59032600	2619	11.09	22700	22750	22350	29400	15900	22650	22540.13	35.84	0	-522	23616	23132	22266	21782	20916	23375	22025	68	6750	500	17210	50	1	13683782	3065	8.35	1.18	12	0.02	2684.00	19063.00	30700	20240401	-27.04	20700	20241210	8.21	30700	-27.04	20240401	20700	8.21	20241210	30700	-27.04	20240401	20700	8.21	20241210	0.48	N	041830	500	68 억	4903838	N	N	11	N	N
105	20241212	090450	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22700	50	2	0.22	476700	21	0.09	22700	22700	22700	29400	15900	22650	22700.00	35.84	0	-4	23616	23132	22266	21782	20916	23375	22025	68	6750	500	17210	50	1	13683782	3106	8.46	1.19	12	0.00	2684.00	19063.00	30700	20240401	-26.06	20700	20241210	9.66	30700	-26.06	20240401	20700	9.66	20241210	30700	-26.06	20240401	20700	9.66	20241210	0.48	N	041830	500	68 억	4903838	N	N	11	N	N
106	20241211	160446	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22650	1200	2	5.59	528134000	23603	81.63	21700	22750	21400	27850	15050	21450	22375.71	35.78	0	7129	22150	21800	21250	20900	20350	21975	21075	68	6400	500	16300	50	1	13683782	3099	8.44	1.19	12	0.17	2684.00	19063.00	30700	20240401	-26.22	20700	20241210	9.42	30700	-26.22	20240401	20700	9.42	20241210	30700	-26.22	20240401	20700	9.42	20241210	0.50	N	041830	500	68 억	4895649	N	N	11	N	N
107	20241211	150346	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22600	1150	2	5.36	488203700	21833	75.51	21700	22750	21400	27850	15050	21450	22360.82	35.78	0	7693	22150	21800	21250	20900	20350	21975	21075	68	6400	500	16300	50	1	13683782	3093	8.42	1.19	12	0.16	2684.00	19063.00	30700	20240401	-26.38	20700	20241210	9.18	30700	-26.38	20240401	20700	9.18	20241210	30700	-26.38	20240401	20700	9.18	20241210	0.50	N	041830	500	68 억	4895649	N	N	0	N	N
108	20241211	140450	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22700	1250	2	5.83	406533600	18236	63.07	21700	22750	21400	27850	15050	21450	22292.92	35.78	0	8695	22150	21800	21250	20900	20350	21975	21075	68	6400	500	16300	50	1	13683782	3106	8.46	1.19	12	0.13	2684.00	19063.00	30700	20240401	-26.06	20700	20241210	9.66	30700	-26.06	20240401	20700	9.66	20241210	30700	-26.06	20240401	20700	9.66	20241210	0.50	N	041830	500	68 억	4895649	N	N	0	N	N
109	20241211	130451	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22350	900	2	4.20	198773450	9000	31.13	21700	22350	21400	27850	15050	21450	22085.94	35.78	0	4468	22150	21800	21250	20900	20350	21975	21075	68	6400	500	16300	50	1	13683782	3058	8.33	1.17	12	0.07	2684.00	19063.00	30700	20240401	-27.20	20700	20241210	7.97	30700	-27.20	20240401	20700	7.97	20241210	30700	-27.20	20240401	20700	7.97	20241210	0.50	N	041830	500	68 억	4895649	N	N	0	N	N
110	20241211	120452	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22100	650	2	3.03	157628050	7153	24.74	21700	22200	21400	27850	15050	21450	22036.63	35.78	0	3349	22150	21800	21250	20900	20350	21975	21075	68	6400	500	16300	50	1	13683782	3024	8.23	1.16	12	0.05	2684.00	19063.00	30700	20240401	-28.01	20700	20241210	6.76	30700	-28.01	20240401	20700	6.76	20241210	30700	-28.01	20240401	20700	6.76	20241210	0.50	N	041830	500	68 억	4895649	N	N	0	N	N
111	20241211	110450	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22100	650	2	3.03	136113350	6181	21.38	21700	22200	21400	27850	15050	21450	22021.25	35.78	0	3035	22150	21800	21250	20900	20350	21975	21075	68	6400	500	16300	50	1	13683782	3024	8.23	1.16	12	0.05	2684.00	19063.00	30700	20240401	-28.01	20700	20241210	6.76	30700	-28.01	20240401	20700	6.76	20241210	30700	-28.01	20240401	20700	6.76	20241210	0.50	N	041830	500	68 억	4895649	N	N	0	N	N
112	20241211	100450	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22100	650	2	3.03	122206150	5551	19.20	21700	22200	21400	27850	15050	21450	22015.16	35.78	0	2837	22150	21800	21250	20900	20350	21975	21075	68	6400	500	16300	50	1	13683782	3024	8.23	1.16	12	0.04	2684.00	19063.00	30700	20240401	-28.01	20700	20241210	6.76	30700	-28.01	20240401	20700	6.76	20241210	30700	-28.01	20240401	20700	6.76	20241210	0.50	N	041830	500	68 억	4895649	N	N	0	N	N
113	20241211	090453	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21400	-50	5	-0.23	388050	18	0.06	21700	21700	21400	27850	15050	21450	21558.33	35.78	0	-1	22150	21800	21250	20900	20350	21975	21075	68	6400	500	16300	50	1	13683782	2928	7.97	1.12	12	0.00	2684.00	19063.00	30700	20240401	-30.29	20700	20241210	3.38	30700	-30.29	20240401	20700	3.38	20241210	30700	-30.29	20240401	20700	3.38	20241210	0.50	N	041830	500	68 억	4895649	N	N	0	N	N
114	20241210	160447	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	21450	550	2	2.63	616717950	28915	94.78	21300	21600	20700	27150	14650	20900	21328.65	35.76	0	2625	22366	21632	21216	20482	20066	21425	20275	68	6250	500	15880	50	1	13683782	2935	7.99	1.13	12	0.21	2684.00	19063.00	30700	20240401	-30.13	20700	20241210	3.62	30700	-30.13	20240401	20700	3.62	20241210	30700	-30.13	20240401	20700	3.62	20241210	0.50	N	041830	500	68 억	4893209	N	N	22	N	N
115	20241210	150449	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	21300	400	2	1.91	597509300	28017	91.84	21300	21600	20700	27150	14650	20900	21326.67	35.76	0	2731	22366	21632	21216	20482	20066	21425	20275	68	6250	500	15880	50	1	13683782	2915	7.94	1.12	12	0.20	2684.00	19063.00	30700	20240401	-30.62	20700	20241210	2.90	30700	-30.62	20240401	20700	2.90	20241210	30700	-30.62	20240401	20700	2.90	20241210	0.50	N	041830	500	68 억	4893209	N	N	22	N	N
116	20241210	140448	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	21400	500	2	2.39	479280450	22489	73.72	21300	21600	20700	27150	14650	20900	21311.77	35.76	0	-820	22366	21632	21216	20482	20066	21425	20275	68	6250	500	15880	50	1	13683782	2928	7.97	1.12	12	0.16	2684.00	19063.00	30700	20240401	-30.29	20700	20241210	3.38	30700	-30.29	20240401	20700	3.38	20241210	30700	-30.29	20240401	20700	3.38	20241210	0.50	N	041830	500	68 억	4893209	N	N	22	N	N
117	20241210	130447	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	21400	500	2	2.39	406055050	19067	62.50	21300	21600	20700	27150	14650	20900	21296.22	35.76	0	-1327	22366	21632	21216	20482	20066	21425	20275	68	6250	500	15880	50	1	13683782	2928	7.97	1.12	12	0.14	2684.00	19063.00	30700	20240401	-30.29	20700	20241210	3.38	30700	-30.29	20240401	20700	3.38	20241210	30700	-30.29	20240401	20700	3.38	20241210	0.50	N	041830	500	68 억	4893209	N	N	22	N	N
118	20241210	120448	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	21550	650	2	3.11	342012800	16095	52.76	21300	21550	20700	27150	14650	20900	21249.63	35.76	0	-1253	22366	21632	21216	20482	20066	21425	20275	68	6250	500	15880	50	1	13683782	2949	8.03	1.13	12	0.12	2684.00	19063.00	30700	20240401	-29.80	20700	20241210	4.11	30700	-29.80	20240401	20700	4.11	20241210	30700	-29.80	20240401	20700	4.11	20241210	0.50	N	041830	500	68 억	4893209	N	N	22	N	N
119	20241210	110446	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	21400	500	2	2.39	217452550	10287	33.72	21300	21450	20700	27150	14650	20900	21138.58	35.76	0	-1427	22366	21632	21216	20482	20066	21425	20275	68	6250	500	15880	50	1	13683782	2928	7.97	1.12	12	0.08	2684.00	19063.00	30700	20240401	-30.29	20700	20241210	3.38	30700	-30.29	20240401	20700	3.38	20241210	30700	-30.29	20240401	20700	3.38	20241210	0.50	N	041830	500	68 억	4893209	N	N	22	N	N
120	20241210	100447	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	21000	100	2	0.48	72155800	3437	11.27	21300	21300	20700	27150	14650	20900	20993.83	35.76	0	-1323	22366	21632	21216	20482	20066	21425	20275	68	6250	500	15880	50	1	13683782	2874	7.82	1.10	12	0.03	2684.00	19063.00	30700	20240401	-31.60	20700	20241210	1.45	30700	-31.60	20240401	20700	1.45	20241210	30700	-31.60	20240401	20700	1.45	20241210	0.50	N	041830	500	68 억	4893209	N	N	22	N	N
121	20241210	090450	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	20900	0	3	0.00	3444750	164	0.54	21300	21300	20700	27150	14650	20900	21004.57	35.76	0	0	22366	21632	21216	20482	20066	21425	20275	68	6250	500	15880	50	1	13683782	2860	7.79	1.10	12	0.00	2684.00	19063.00	30700	20240401	-31.92	20700	20241210	0.97	30700	-31.92	20240401	20700	0.97	20241210	30700	-31.92	20240401	20700	0.97	20241210	0.50	N	041830	500	68 억	4893209	N	N	22	N	N
122	20241209	160445	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	20900	-750	5	-3.46	640117900	30504	151.84	21400	21950	20800	28100	15200	21650	20984.76	35.78	0	-3261	22483	22066	21583	21166	20683	21825	20925	68	6450	500	16450	50	1	13683782	2860	7.79	1.10	12	0.22	2684.00	19063.00	30700	20240401	-31.92	20800	20241209	0.48	30700	-31.92	20240401	20800	0.48	20241209	30700	-31.92	20240401	20800	0.48	20241209	0.51	N	041830	500	68 억	4896433	N	N	22	N	N
123	20241209	150448	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	20900	-750	5	-3.46	611874400	29152	145.11	21400	21950	20800	28100	15200	21650	20989.11	35.78	0	-2370	22483	22066	21583	21166	20683	21825	20925	68	6450	500	16450	50	1	13683782	2860	7.79	1.10	12	0.21	2684.00	19063.00	30700	20240401	-31.92	20800	20241209	0.48	30700	-31.92	20240401	20800	0.48	20241209	30700	-31.92	20240401	20800	0.48	20241209	0.51	N	041830	500	68 억	4896433	N	N	29	N	N
124	20241209	140447	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	20950	-700	5	-3.23	491860800	23402	116.49	21400	21950	20800	28100	15200	21650	21017.90	35.78	0	-2372	22483	22066	21583	21166	20683	21825	20925	68	6450	500	16450	50	1	13683782	2867	7.81	1.10	12	0.17	2684.00	19063.00	30700	20240401	-31.76	20800	20241209	0.72	30700	-31.76	20240401	20800	0.72	20241209	30700	-31.76	20240401	20800	0.72	20241209	0.51	N	041830	500	68 억	4896433	N	N	29	N	N
125	20241209	130448	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	20950	-700	5	-3.23	407416600	19367	96.40	21400	21950	20800	28100	15200	21650	21036.64	35.78	0	-2128	22483	22066	21583	21166	20683	21825	20925	68	6450	500	16450	50	1	13683782	2867	7.81	1.10	12	0.14	2684.00	19063.00	30700	20240401	-31.76	20800	20241209	0.72	30700	-31.76	20240401	20800	0.72	20241209	30700	-31.76	20240401	20800	0.72	20241209	0.51	N	041830	500	68 억	4896433	N	N	29	N	N
126	20241209	120446	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	21050	-600	5	-2.77	350747600	16670	82.98	21400	21950	20800	28100	15200	21650	21040.65	35.78	0	-1845	22483	22066	21583	21166	20683	21825	20925	68	6450	500	16450	50	1	13683782	2880	7.84	1.10	12	0.12	2684.00	19063.00	30700	20240401	-31.43	20800	20241209	1.20	30700	-31.43	20240401	20800	1.20	20241209	30700	-31.43	20240401	20800	1.20	20241209	0.51	N	041830	500	68 억	4896433	N	N	29	N	N
127	20241209	110448	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	21050	-600	5	-2.77	270695400	12863	64.03	21400	21950	20800	28100	15200	21650	21044.50	35.78	0	-1936	22483	22066	21583	21166	20683	21825	20925	68	6450	500	16450	50	1	13683782	2880	7.84	1.10	12	0.09	2684.00	19063.00	30700	20240401	-31.43	20800	20241209	1.20	30700	-31.43	20240401	20800	1.20	20241209	30700	-31.43	20240401	20800	1.20	20241209	0.51	N	041830	500	68 억	4896433	N	N	29	N	N
128	20241209	100446	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	20950	-700	5	-3.23	162710950	7710	38.38	21400	21950	20800	28100	15200	21650	21103.88	35.78	0	-1189	22483	22066	21583	21166	20683	21825	20925	68	6450	500	16450	50	1	13683782	2867	7.81	1.10	12	0.06	2684.00	19063.00	30700	20240401	-31.76	20800	20241209	0.72	30700	-31.76	20240401	20800	0.72	20241209	30700	-31.76	20240401	20800	0.72	20241209	0.51	N	041830	500	68 억	4896433	N	N	29	N	N
129	20241209	090444	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21350	-300	5	-1.39	9208000	435	2.17	21400	21400	21100	28100	15200	21650	21167.82	35.78	0	317	22483	22066	21583	21166	20683	21825	20925	68	6450	500	16450	50	1	13683782	2921	7.95	1.12	12	0.00	2684.00	19063.00	30700	20240401	-30.46	20850	20241114	2.40	30700	-30.46	20240401	20850	2.40	20241114	30700	-30.46	20240401	20850	2.40	20241114	0.51	N	041830	500	68 억	4896433	N	N	29	N	N
130	20241206	160443	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21650	-150	5	-0.69	430649150	20086	146.95	22000	22000	21100	28300	15300	21800	21440.26	35.78	0	618	22333	22066	21883	21616	21433	21975	21525	68	6500	500	16560	50	1	13683782	2963	8.07	1.14	12	0.15	2684.00	19063.00	30700	20240401	-29.48	20850	20241114	3.84	30700	-29.48	20240401	20850	3.84	20241114	30700	-29.48	20240401	20850	3.84	20241114	0.49	N	041830	500	68 억	4895824	N	N	29	N	N
131	20241206	150444	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21500	-300	5	-1.38	400192250	18675	136.62	22000	22000	21100	28300	15300	21800	21429.30	35.78	0	802	22333	22066	21883	21616	21433	21975	21525	68	6500	500	16560	50	1	13683782	2942	8.01	1.13	12	0.14	2684.00	19063.00	30700	20240401	-29.97	20850	20241114	3.12	30700	-29.97	20240401	20850	3.12	20241114	30700	-29.97	20240401	20850	3.12	20241114	0.49	N	041830	500	68 억	4895824	N	N	0	N	N
132	20241206	140443	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21550	-250	5	-1.15	343628150	16043	117.37	22000	22000	21100	28300	15300	21800	21419.20	35.78	0	110	22333	22066	21883	21616	21433	21975	21525	68	6500	500	16560	50	1	13683782	2949	8.03	1.13	12	0.12	2684.00	19063.00	30700	20240401	-29.80	20850	20241114	3.36	30700	-29.80	20240401	20850	3.36	20241114	30700	-29.80	20240401	20850	3.36	20241114	0.49	N	041830	500	68 억	4895824	N	N	0	N	N
133	20241206	130444	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21500	-300	5	-1.38	280197600	13083	95.71	22000	22000	21100	28300	15300	21800	21416.92	35.78	0	350	22333	22066	21883	21616	21433	21975	21525	68	6500	500	16560	50	1	13683782	2942	8.01	1.13	12	0.10	2684.00	19063.00	30700	20240401	-29.97	20850	20241114	3.12	30700	-29.97	20240401	20850	3.12	20241114	30700	-29.97	20240401	20850	3.12	20241114	0.49	N	041830	500	68 억	4895824	N	N	0	N	N
134	20241206	120441	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21500	-300	5	-1.38	237745750	11110	81.28	22000	22000	21100	28300	15300	21800	21399.26	35.78	0	784	22333	22066	21883	21616	21433	21975	21525	68	6500	500	16560	50	1	13683782	2942	8.01	1.13	12	0.08	2684.00	19063.00	30700	20240401	-29.97	20850	20241114	3.12	30700	-29.97	20240401	20850	3.12	20241114	30700	-29.97	20240401	20850	3.12	20241114	0.49	N	041830	500	68 억	4895824	N	N	0	N	N
135	20241206	110444	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21200	-600	5	-2.75	144561900	6744	49.34	22000	22000	21100	28300	15300	21800	21435.63	35.78	0	-1003	22333	22066	21883	21616	21433	21975	21525	68	6500	500	16560	50	1	13683782	2901	7.90	1.11	12	0.05	2684.00	19063.00	30700	20240401	-30.94	20850	20241114	1.68	30700	-30.94	20240401	20850	1.68	20241114	30700	-30.94	20240401	20850	1.68	20241114	0.49	N	041830	500	68 억	4895824	N	N	0	N	N
136	20241206	100440	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21650	-150	5	-0.69	34482550	1592	11.65	22000	22000	21600	28300	15300	21800	21659.89	35.78	0	-760	22333	22066	21883	21616	21433	21975	21525	68	6500	500	16560	50	1	13683782	2963	8.07	1.14	12	0.01	2684.00	19063.00	30700	20240401	-29.48	20850	20241114	3.84	30700	-29.48	20240401	20850	3.84	20241114	30700	-29.48	20240401	20850	3.84	20241114	0.49	N	041830	500	68 억	4895824	N	N	0	N	N
137	20241206	090443	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21800	0	3	0.00	0	0	0.00	0	0	0	28300	15300	21800	0.00	35.78	0	0	22333	22066	21883	21616	21433	21975	21525	68	6500	500	16560	50	1	13683782	2983	8.12	1.14	12	0.00	2684.00	19063.00	30700	20240401	-28.99	20850	20241114	4.56	30700	-28.99	20240401	20850	4.56	20241114	30700	-28.99	20240401	20850	4.56	20241114	0.49	N	041830	500	68 억	4895824	N	N	0	N	N
138	20241205	160435	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21800	-200	5	-0.91	299598700	13669	76.40	22150	22150	21700	28600	15400	22000	21918.23	35.80	0	-3610	22800	22400	22050	21650	21300	22225	21475	68	6600	500	16720	50	1	13683782	2983	8.12	1.14	12	0.10	2684.00	19063.00	30700	20240401	-28.99	20850	20241114	4.56	30700	-28.99	20240401	20850	4.56	20241114	30700	-28.99	20240401	20850	4.56	20241114	0.50	N	041830	500	68 억	4898164	N	N	0	N	N
139	20241205	150439	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21800	-200	5	-0.91	264933800	12076	67.49	22150	22150	21750	28600	15400	22000	21938.87	35.80	0	-3254	22800	22400	22050	21650	21300	22225	21475	68	6600	500	16720	50	1	13683782	2983	8.12	1.14	12	0.09	2684.00	19063.00	30700	20240401	-28.99	20850	20241114	4.56	30700	-28.99	20240401	20850	4.56	20241114	30700	-28.99	20240401	20850	4.56	20241114	0.50	N	041830	500	68 억	4898164	N	N	0	N	N
140	20241205	140436	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21950	-50	5	-0.23	192057600	8763	48.98	22150	22150	21750	28600	15400	22000	21916.88	35.80	0	-1959	22800	22400	22050	21650	21300	22225	21475	68	6600	500	16720	50	1	13683782	3004	8.18	1.15	12	0.06	2684.00	19063.00	30700	20240401	-28.50	20850	20241114	5.28	30700	-28.50	20240401	20850	5.28	20241114	30700	-28.50	20240401	20850	5.28	20241114	0.50	N	041830	500	68 억	4898164	N	N	0	N	N
141	20241205	130436	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21900	-100	5	-0.45	108032900	4917	27.48	22150	22150	21800	28600	15400	22000	21971.30	35.80	0	-1334	22800	22400	22050	21650	21300	22225	21475	68	6600	500	16720	50	1	13683782	2997	8.16	1.15	12	0.04	2684.00	19063.00	30700	20240401	-28.66	20850	20241114	5.04	30700	-28.66	20240401	20850	5.04	20241114	30700	-28.66	20240401	20850	5.04	20241114	0.50	N	041830	500	68 억	4898164	N	N	0	N	N
142	20241205	120437	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21900	-100	5	-0.45	102361050	4658	26.03	22150	22150	21800	28600	15400	22000	21975.32	35.80	0	-1273	22800	22400	22050	21650	21300	22225	21475	68	6600	500	16720	50	1	13683782	2997	8.16	1.15	12	0.03	2684.00	19063.00	30700	20240401	-28.66	20850	20241114	5.04	30700	-28.66	20240401	20850	5.04	20241114	30700	-28.66	20240401	20850	5.04	20241114	0.50	N	041830	500	68 억	4898164	N	N	0	N	N
143	20241205	110435	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22050	50	2	0.23	87099500	3962	22.14	22150	22150	21800	28600	15400	22000	21983.72	35.80	0	-804	22800	22400	22050	21650	21300	22225	21475	68	6600	500	16720	50	1	13683782	3017	8.22	1.16	12	0.03	2684.00	19063.00	30700	20240401	-28.18	20850	20241114	5.76	30700	-28.18	20240401	20850	5.76	20241114	30700	-28.18	20240401	20850	5.76	20241114	0.50	N	041830	500	68 억	4898164	N	N	0	N	N
144	20241205	100434	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21950	-50	5	-0.23	71809350	3268	18.27	22150	22150	21800	28600	15400	22000	21973.49	35.80	0	-287	22800	22400	22050	21650	21300	22225	21475	68	6600	500	16720	50	1	13683782	3004	8.18	1.15	12	0.02	2684.00	19063.00	30700	20240401	-28.50	20850	20241114	5.28	30700	-28.50	20240401	20850	5.28	20241114	30700	-28.50	20240401	20850	5.28	20241114	0.50	N	041830	500	68 억	4898164	N	N	0	N	N
145	20241205	090437	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22050	50	2	0.23	1302350	59	0.33	22150	22150	22050	28600	15400	22000	22073.73	35.80	0	30	22800	22400	22050	21650	21300	22225	21475	68	6600	500	16720	50	1	13683782	3017	8.22	1.16	12	0.00	2684.00	19063.00	30700	20240401	-28.18	20850	20241114	5.76	30700	-28.18	20240401	20850	5.76	20241114	30700	-28.18	20240401	20850	5.76	20241114	0.50	N	041830	500	68 억	4898164	N	N	0	N	N
146	20241204	160429	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22000	-450	5	-2.00	393399250	17888	199.11	22050	22450	21700	29150	15750	22450	21992.31	35.82	0	-2833	23216	22832	22366	21982	21516	23025	22175	68	6700	500	17060	50	1	13683782	3010	8.20	1.15	12	0.13	2684.00	19063.00	30700	20240401	-28.34	20850	20241114	5.52	30700	-28.34	20240401	20850	5.52	20241114	30700	-28.34	20240401	20850	5.52	20241114	0.49	N	041830	500	68 억	4901063	N	N	9	N	N
147	20241204	150430	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21850	-600	5	-2.67	370514800	16845	187.50	22050	22450	21700	29150	15750	22450	21995.54	35.82	0	-2476	23216	22832	22366	21982	21516	23025	22175	68	6700	500	17060	50	1	13683782	2990	8.14	1.15	12	0.12	2684.00	19063.00	30700	20240401	-28.83	20850	20241114	4.80	30700	-28.83	20240401	20850	4.80	20241114	30700	-28.83	20240401	20850	4.80	20241114	0.49	N	041830	500	68 억	4901063	N	N	9	N	N
148	20241204	140429	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22050	-400	5	-1.78	248437200	11242	125.13	22050	22450	21950	29150	15750	22450	22099.02	35.82	0	-1410	23216	22832	22366	21982	21516	23025	22175	68	6700	500	17060	50	1	13683782	3017	8.22	1.16	12	0.08	2684.00	19063.00	30700	20240401	-28.18	20850	20241114	5.76	30700	-28.18	20240401	20850	5.76	20241114	30700	-28.18	20240401	20850	5.76	20241114	0.49	N	041830	500	68 억	4901063	N	N	9	N	N
149	20241204	130426	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22050	-400	5	-1.78	201554550	9114	101.45	22050	22450	22000	29150	15750	22450	22114.83	35.82	0	-156	23216	22832	22366	21982	21516	23025	22175	68	6700	500	17060	50	1	13683782	3017	8.22	1.16	12	0.07	2684.00	19063.00	30700	20240401	-28.18	20850	20241114	5.76	30700	-28.18	20240401	20850	5.76	20241114	30700	-28.18	20240401	20850	5.76	20241114	0.49	N	041830	500	68 억	4901063	N	N	9	N	N
150	20241204	120424	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22150	-300	5	-1.34	157624550	7128	79.34	22050	22350	22000	29150	15750	22450	22113.43	35.82	0	57	23216	22832	22366	21982	21516	23025	22175	68	6700	500	17060	50	1	13683782	3031	8.25	1.16	12	0.05	2684.00	19063.00	30700	20240401	-27.85	20850	20241114	6.24	30700	-27.85	20240401	20850	6.24	20241114	30700	-27.85	20240401	20850	6.24	20241114	0.49	N	041830	500	68 억	4901063	N	N	9	N	N
151	20241204	110422	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22050	-400	5	-1.78	133092100	6018	66.99	22050	22350	22000	29150	15750	22450	22115.67	35.82	0	38	23216	22832	22366	21982	21516	23025	22175	68	6700	500	17060	50	1	13683782	3017	8.22	1.16	12	0.04	2684.00	19063.00	30700	20240401	-28.18	20850	20241114	5.76	30700	-28.18	20240401	20850	5.76	20241114	30700	-28.18	20240401	20850	5.76	20241114	0.49	N	041830	500	68 억	4901063	N	N	9	N	N
152	20241204	100422	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22150	-300	5	-1.34	108281900	4895	54.49	22050	22350	22000	29150	15750	22450	22120.92	35.82	0	810	23216	22832	22366	21982	21516	23025	22175	68	6700	500	17060	50	1	13683782	3031	8.25	1.16	12	0.04	2684.00	19063.00	30700	20240401	-27.85	20850	20241114	6.24	30700	-27.85	20240401	20850	6.24	20241114	30700	-27.85	20240401	20850	6.24	20241114	0.49	N	041830	500	68 억	4901063	N	N	9	N	N
153	20241204	090427	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22100	-350	5	-1.56	27803450	1254	13.96	22050	22350	22050	29150	15750	22450	22171.81	35.82	0	793	23216	22832	22366	21982	21516	23025	22175	68	6700	500	17060	50	1	13683782	3024	8.23	1.16	12	0.01	2684.00	19063.00	30700	20240401	-28.01	20850	20241114	6.00	30700	-28.01	20240401	20850	6.00	20241114	30700	-28.01	20240401	20850	6.00	20241114	0.49	N	041830	500	68 억	4901063	N	N	9	N	N
154	20241203	160450	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22450	200	2	0.90	200400000	8984	74.30	21900	22750	21900	28900	15600	22250	22306.18	35.81	0	436	22650	22450	22350	22150	22050	22400	22100	68	6650	500	16910	50	1	13683782	3072	8.36	1.18	12	0.07	2684.00	19063.00	30700	20240401	-26.87	20850	20241114	7.67	30700	-26.87	20240401	20850	7.67	20241114	30700	-26.87	20240401	20850	7.67	20241114	0.50	N	041830	500	68 억	4900810	N	N	9	N	N
155	20241203	150500	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22350	100	2	0.45	189611200	8502	70.31	21900	22750	21900	28900	15600	22250	22301.95	35.81	0	596	22650	22450	22350	22150	22050	22400	22100	68	6650	500	16910	50	1	13683782	3058	8.33	1.17	12	0.06	2684.00	19063.00	30700	20240401	-27.20	20850	20241114	7.19	30700	-27.20	20240401	20850	7.19	20241114	30700	-27.20	20240401	20850	7.19	20241114	0.50	N	041830	500	68 억	4900810	N	N	0	N	N
156	20241203	140452	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22450	200	2	0.90	164447250	7378	61.02	21900	22750	21900	28900	15600	22250	22288.87	35.81	0	662	22650	22450	22350	22150	22050	22400	22100	68	6650	500	16910	50	1	13683782	3072	8.36	1.18	12	0.05	2684.00	19063.00	30700	20240401	-26.87	20850	20241114	7.67	30700	-26.87	20240401	20850	7.67	20241114	30700	-26.87	20240401	20850	7.67	20241114	0.50	N	041830	500	68 억	4900810	N	N	0	N	N
157	20241203	130448	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22400	150	2	0.67	136994500	6154	50.89	21900	22750	21900	28900	15600	22250	22261.05	35.81	0	812	22650	22450	22350	22150	22050	22400	22100	68	6650	500	16910	50	1	13683782	3065	8.35	1.18	12	0.04	2684.00	19063.00	30700	20240401	-27.04	20850	20241114	7.43	30700	-27.04	20240401	20850	7.43	20241114	30700	-27.04	20240401	20850	7.43	20241114	0.50	N	041830	500	68 억	4900810	N	N	0	N	N
158	20241203	120507	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22500	250	2	1.12	100914000	4548	37.61	21900	22750	21900	28900	15600	22250	22188.65	35.81	0	1338	22650	22450	22350	22150	22050	22400	22100	68	6650	500	16910	50	1	13683782	3079	8.38	1.18	12	0.03	2684.00	19063.00	30700	20240401	-26.71	20850	20241114	7.91	30700	-26.71	20240401	20850	7.91	20241114	30700	-26.71	20240401	20850	7.91	20241114	0.50	N	041830	500	68 억	4900810	N	N	0	N	N
159	20241203	110449	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22250	0	3	0.00	76349300	3447	28.51	21900	22750	21900	28900	15600	22250	22149.49	35.81	0	1186	22650	22450	22350	22150	22050	22400	22100	68	6650	500	16910	50	1	13683782	3045	8.29	1.17	12	0.03	2684.00	19063.00	30700	20240401	-27.52	20850	20241114	6.71	30700	-27.52	20240401	20850	6.71	20241114	30700	-27.52	20240401	20850	6.71	20241114	0.50	N	041830	500	68 억	4900810	N	N	0	N	N
160	20241203	100441	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22300	50	2	0.22	56034800	2534	20.96	21900	22750	21900	28900	15600	22250	22113.18	35.81	0	1239	22650	22450	22350	22150	22050	22400	22100	68	6650	500	16910	50	1	13683782	3051	8.31	1.17	12	0.02	2684.00	19063.00	30700	20240401	-27.36	20850	20241114	6.95	30700	-27.36	20240401	20850	6.95	20241114	30700	-27.36	20240401	20850	6.95	20241114	0.50	N	041830	500	68 억	4900810	N	N	0	N	N
161	20241203	090440	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22350	100	2	0.45	36929750	1677	13.87	21900	22750	21900	28900	15600	22250	22021.32	35.81	0	604	22650	22450	22350	22150	22050	22400	22100	68	6650	500	16910	50	1	13683782	3058	8.33	1.17	12	0.01	2684.00	19063.00	30700	20240401	-27.20	20850	20241114	7.19	30700	-27.20	20240401	20850	7.19	20241114	30700	-27.20	20240401	20850	7.19	20241114	0.50	N	041830	500	68 억	4900810	N	N	0	N	N
162	20241202	160427	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22250	-250	5	-1.11	268079000	11972	83.46	22500	22550	22250	29250	15750	22500	22392.17	35.85	0	-3080	23266	22882	22666	22282	22066	22775	22175	68	6750	500	17100	50	1	13683782	3045	8.29	1.17	12	0.09	2684.00	19063.00	30700	20240401	-27.52	20850	20241114	6.71	30700	-27.52	20240401	20850	6.71	20241114	30700	-27.52	20240401	20850	6.71	20241114	0.51	N	041830	500	68 억	4905890	N	N	0	N	N
163	20241202	150458	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22300	-200	5	-0.89	247816500	11062	77.11	22500	22550	22250	29250	15750	22500	22402.50	35.85	0	-2824	23266	22882	22666	22282	22066	22775	22175	68	6750	500	17100	50	1	13683782	3051	8.31	1.17	12	0.08	2684.00	19063.00	30700	20240401	-27.36	20850	20241114	6.95	30700	-27.36	20240401	20850	6.95	20241114	30700	-27.36	20240401	20850	6.95	20241114	0.51	N	041830	500	68 억	4905890	N	N	0	N	N
164	20241202	140437	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22450	-50	5	-0.22	197243350	8804	61.37	22500	22550	22250	29250	15750	22500	22403.83	35.85	0	-2733	23266	22882	22666	22282	22066	22775	22175	68	6750	500	17100	50	1	13683782	3072	8.36	1.18	12	0.06	2684.00	19063.00	30700	20240401	-26.87	20850	20241114	7.67	30700	-26.87	20240401	20850	7.67	20241114	30700	-26.87	20240401	20850	7.67	20241114	0.51	N	041830	500	68 억	4905890	N	N	0	N	N
165	20241202	130440	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22400	-100	5	-0.44	154444750	6894	48.06	22500	22550	22250	29250	15750	22500	22402.78	35.85	0	-2518	23266	22882	22666	22282	22066	22775	22175	68	6750	500	17100	50	1	13683782	3065	8.35	1.18	12	0.05	2684.00	19063.00	30700	20240401	-27.04	20850	20241114	7.43	30700	-27.04	20240401	20850	7.43	20241114	30700	-27.04	20240401	20850	7.43	20241114	0.51	N	041830	500	68 억	4905890	N	N	0	N	N
166	20241202	120455	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22500	0	3	0.00	126869900	5667	39.51	22500	22550	22250	29250	15750	22500	22387.49	35.85	0	-1855	23266	22882	22666	22282	22066	22775	22175	68	6750	500	17100	50	1	13683782	3079	8.38	1.18	12	0.04	2684.00	19063.00	30700	20240401	-26.71	20850	20241114	7.91	30700	-26.71	20240401	20850	7.91	20241114	30700	-26.71	20240401	20850	7.91	20241114	0.51	N	041830	500	68 억	4905890	N	N	0	N	N
167	20241202	110429	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22300	-200	5	-0.89	86406900	3865	26.94	22500	22550	22250	29250	15750	22500	22356.25	35.85	0	-1268	23266	22882	22666	22282	22066	22775	22175	68	6750	500	17100	50	1	13683782	3051	8.31	1.17	12	0.03	2684.00	19063.00	30700	20240401	-27.36	20850	20241114	6.95	30700	-27.36	20240401	20850	6.95	20241114	30700	-27.36	20240401	20850	6.95	20241114	0.51	N	041830	500	68 억	4905890	N	N	0	N	N
168	20241202	100427	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22350	-150	5	-0.67	40611750	1814	12.65	22500	22550	22250	29250	15750	22500	22387.95	35.85	0	-664	23266	22882	22666	22282	22066	22775	22175	68	6750	500	17100	50	1	13683782	3058	8.33	1.17	12	0.01	2684.00	19063.00	30700	20240401	-27.20	20850	20241114	7.19	30700	-27.20	20240401	20850	7.19	20241114	30700	-27.20	20240401	20850	7.19	20241114	0.51	N	041830	500	68 억	4905890	N	N	0	N	N
169	20241202	090428	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22500	0	3	0.00	675000	30	0.21	22500	22500	22500	29250	15750	22500	22500.00	35.85	0	0	23266	22882	22666	22282	22066	22775	22175	68	6750	500	17100	50	1	13683782	3079	8.38	1.18	12	0.00	2684.00	19063.00	30700	20240401	-26.71	20850	20241114	7.91	30700	-26.71	20240401	20850	7.91	20241114	30700	-26.71	20240401	20850	7.91	20241114	0.51	N	041830	500	68 억	4905890	N	N	0	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History