KissMeData/445680/price/prices-20231201.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

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	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	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	161425	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	50300	-1100	5	-2.14	26281539600	503567	58.65	51600	54200	50300	66800	36000	51400	52203.82	-22876	56566	53982	50116	47532	43666	55275	48825	40	15400	500	35980	100	1	8022492	4035	-28.74	7.53	12	6.28	-1750.00	6676.00	77500	20230904	-35.10	12420	20230810	304.99	77500	-35.10	20230904	12420	304.99	20230810	77500	-35.10	20230904	12420	304.99	20230810	0.19	N	445680	500	40 억	N	N	2	N	N
3	20231229	151412	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	50300	-1100	5	-2.14	26281539600	503567	58.65	51600	54200	50300	66800	36000	51400	52203.82	-22876	56566	53982	50116	47532	43666	55275	48825	40	15400	500	35980	100	1	8022492	4035	-28.74	7.53	12	6.28	-1750.00	6676.00	77500	20230904	-35.10	12420	20230810	304.99	77500	-35.10	20230904	12420	304.99	20230810	77500	-35.10	20230904	12420	304.99	20230810	0.19	N	445680	500	40 억	N	N	2	N	N
4	20231229	141410	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	50300	-1100	5	-2.14	26281539600	503567	58.65	51600	54200	50300	66800	36000	51400	52203.82	-22876	56566	53982	50116	47532	43666	55275	48825	40	15400	500	35980	100	1	8022492	4035	-28.74	7.53	12	6.28	-1750.00	6676.00	77500	20230904	-35.10	12420	20230810	304.99	77500	-35.10	20230904	12420	304.99	20230810	77500	-35.10	20230904	12420	304.99	20230810	0.19	N	445680	500	40 억	N	N	2	N	N
5	20231229	131411	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	50300	-1100	5	-2.14	26281539600	503567	58.65	51600	54200	50300	66800	36000	51400	52203.82	-22876	56566	53982	50116	47532	43666	55275	48825	40	15400	500	35980	100	1	8022492	4035	-28.74	7.53	12	6.28	-1750.00	6676.00	77500	20230904	-35.10	12420	20230810	304.99	77500	-35.10	20230904	12420	304.99	20230810	77500	-35.10	20230904	12420	304.99	20230810	0.19	N	445680	500	40 억	N	N	2	N	N
6	20231229	121415	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	50300	-1100	5	-2.14	26281539600	503567	58.65	51600	54200	50300	66800	36000	51400	52203.82	-22876	56566	53982	50116	47532	43666	55275	48825	40	15400	500	35980	100	1	8022492	4035	-28.74	7.53	12	6.28	-1750.00	6676.00	77500	20230904	-35.10	12420	20230810	304.99	77500	-35.10	20230904	12420	304.99	20230810	77500	-35.10	20230904	12420	304.99	20230810	0.19	N	445680	500	40 억	N	N	2	N	N
7	20231229	111309	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	50300	-1100	5	-2.14	26281539600	503567	58.65	51600	54200	50300	66800	36000	51400	52203.82	-22876	56566	53982	50116	47532	43666	55275	48825	40	15400	500	35980	100	1	8022492	4035	-28.74	7.53	12	6.28	-1750.00	6676.00	77500	20230904	-35.10	12420	20230810	304.99	77500	-35.10	20230904	12420	304.99	20230810	77500	-35.10	20230904	12420	304.99	20230810	0.19	N	445680	500	40 억	N	N	2	N	N
8	20231229	101323	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	50300	-1100	5	-2.14	26281539600	503567	58.65	51600	54200	50300	66800	36000	51400	52203.82	-22876	56566	53982	50116	47532	43666	55275	48825	40	15400	500	35980	100	1	8022492	4035	-28.74	7.53	12	6.28	-1750.00	6676.00	77500	20230904	-35.10	12420	20230810	304.99	77500	-35.10	20230904	12420	304.99	20230810	77500	-35.10	20230904	12420	304.99	20230810	0.19	N	445680	500	40 억	N	N	2	N	N
9	20231229	091322	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	50300	-1100	5	-2.14	26281539600	503567	58.65	51600	54200	50300	66800	36000	51400	52203.82	-22876	56566	53982	50116	47532	43666	55275	48825	40	15400	500	35980	100	1	8022492	4035	-28.74	7.53	12	6.28	-1750.00	6676.00	77500	20230904	-35.10	12420	20230810	304.99	77500	-35.10	20230904	12420	304.99	20230810	77500	-35.10	20230904	12420	304.99	20230810	0.19	N	445680	500	40 억	N	N	2	N	N
10	20231228	161309	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	50300	-1100	5	-2.14	26144635200	500872	58.34	51600	54200	50300	66800	36000	51400	52203.82	-23305	56566	53982	50116	47532	43666	55275	48825	40	15400	500	35980	100	1	8022492	4035	-28.74	7.53	12	6.24	-1750.00	6676.00	77500	20230904	-35.10	12420	20230810	304.99	77500	-35.10	20230904	12420	304.99	20230810	77500	-35.10	20230904	12420	304.99	20230810	0.19	N	445680	500	40 억	N	N	2	N	N
11	20231228	151319	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	50900	-500	5	-0.97	25373644200	485576	56.56	51600	54200	50400	66800	36000	51400	52258.77	-27316	56566	53982	50116	47532	43666	55275	48825	40	15400	500	35980	100	1	8022492	4083	-29.09	7.62	12	6.05	-1750.00	6676.00	77500	20230904	-34.32	12420	20230810	309.82	77500	-34.32	20230904	12420	309.82	20230810	77500	-34.32	20230904	12420	309.82	20230810	0.19	N	445680	500	40 억	N	N	2	N	N
12	20231228	141313	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	51300	-100	5	-0.19	23557207400	450085	52.42	51600	54200	50500	66800	36000	51400	52344.25	-25933	56566	53982	50116	47532	43666	55275	48825	40	15400	500	35980	100	1	8022492	4116	-29.31	7.68	12	5.61	-1750.00	6676.00	77500	20230904	-33.81	12420	20230810	313.04	77500	-33.81	20230904	12420	313.04	20230810	77500	-33.81	20230904	12420	313.04	20230810	0.19	N	445680	500	40 억	N	N	2	N	N
13	20231228	131323	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	51600	200	2	0.39	21261244300	405241	47.20	51600	54200	51100	66800	36000	51400	52471.71	-26118	56566	53982	50116	47532	43666	55275	48825	40	15400	500	35980	100	1	8022492	4140	-29.49	7.73	12	5.05	-1750.00	6676.00	77500	20230904	-33.42	12420	20230810	315.46	77500	-33.42	20230904	12420	315.46	20230810	77500	-33.42	20230904	12420	315.46	20230810	0.19	N	445680	500	40 억	N	N	2	N	N
14	20231228	121311	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	52300	900	2	1.75	20186312300	384538	44.79	51600	54200	51100	66800	36000	51400	52501.51	-25363	56566	53982	50116	47532	43666	55275	48825	40	15400	500	35980	100	1	8022492	4196	-29.89	7.83	12	4.79	-1750.00	6676.00	77500	20230904	-32.52	12420	20230810	321.10	77500	-32.52	20230904	12420	321.10	20230810	77500	-32.52	20230904	12420	321.10	20230810	0.19	N	445680	500	40 억	N	N	2	N	N
15	20231228	111317	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	52100	700	2	1.36	18616402900	354719	41.31	51600	54200	51100	66800	36000	51400	52489.12	-26902	56566	53982	50116	47532	43666	55275	48825	40	15400	500	35980	100	1	8022492	4180	-29.77	7.80	12	4.42	-1750.00	6676.00	77500	20230904	-32.77	12420	20230810	319.48	77500	-32.77	20230904	12420	319.48	20230810	77500	-32.77	20230904	12420	319.48	20230810	0.19	N	445680	500	40 억	N	N	2	N	N
16	20231228	101310	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	51900	500	2	0.97	15318137300	291668	33.97	51600	54200	51100	66800	36000	51400	52527.91	-24019	56566	53982	50116	47532	43666	55275	48825	40	15400	500	35980	100	1	8022492	4164	-29.66	7.77	12	3.64	-1750.00	6676.00	77500	20230904	-33.03	12420	20230810	317.87	77500	-33.03	20230904	12420	317.87	20230810	77500	-33.03	20230904	12420	317.87	20230810	0.19	N	445680	500	40 억	N	N	2	N	N
17	20231228	091328	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	53100	1700	2	3.31	7260339300	138139	16.09	51600	53900	51100	66800	36000	51400	52577.66	-16616	56566	53982	50116	47532	43666	55275	48825	40	15400	500	35980	100	1	8022492	4260	-30.34	7.95	12	1.72	-1750.00	6676.00	77500	20230904	-31.48	12420	20230810	327.54	77500	-31.48	20230904	12420	327.54	20230810	77500	-31.48	20230904	12420	327.54	20230810	0.19	N	445680	500	40 억	N	N	2	N	N
18	20231227	161255	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	51400	5300	2	11.50	42499079900	852696	215.57	46250	52700	46250	59900	32300	46100	49838.67	-912	51166	48632	47366	44832	43566	48000	44200	40	13800	500	32270	100	1	8022492	4124	-29.37	7.70	12	10.63	-1750.00	6676.00	77500	20230904	-33.68	12420	20230810	313.85	77500	-33.68	20230904	12420	313.85	20230810	77500	-33.68	20230904	12420	313.85	20230810	0.19	N	445680	500	40 억	N	N	2	N	N
19	20231227	151314	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	51200	5100	2	11.06	41401280200	831271	210.16	46250	52700	46250	59900	32300	46100	49804.81	651	51166	48632	47366	44832	43566	48000	44200	40	13800	500	32270	100	1	8022492	4108	-29.26	7.67	12	10.36	-1750.00	6676.00	77500	20230904	-33.94	12420	20230810	312.24	77500	-33.94	20230904	12420	312.24	20230810	77500	-33.94	20230904	12420	312.24	20230810	0.19	N	445680	500	40 억	N	N	4	N	N
20	20231227	141306	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	51500	5400	2	11.71	30752035800	624480	157.88	46250	51500	46250	59900	32300	46100	49244.24	-5430	51166	48632	47366	44832	43566	48000	44200	40	13800	500	32270	100	1	8022492	4132	-29.43	7.71	12	7.78	-1750.00	6676.00	77500	20230904	-33.55	12420	20230810	314.65	77500	-33.55	20230904	12420	314.65	20230810	77500	-33.55	20230904	12420	314.65	20230810	0.19	N	445680	500	40 억	N	N	4	N	N
21	20231227	131258	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	48550	2450	2	5.31	26577641700	541265	136.84	46250	51000	46250	59900	32300	46100	49102.84	-11831	51166	48632	47366	44832	43566	48000	44200	40	13800	500	32270	50	1	8022492	3895	-27.74	7.27	12	6.75	-1750.00	6676.00	77500	20230904	-37.35	12420	20230810	290.90	77500	-37.35	20230904	12420	290.90	20230810	77500	-37.35	20230904	12420	290.90	20230810	0.19	N	445680	500	40 억	N	N	4	N	N
22	20231227	121258	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	49100	3000	2	6.51	24701241000	502759	127.11	46250	51000	46250	59900	32300	46100	49131.39	-14051	51166	48632	47366	44832	43566	48000	44200	40	13800	500	32270	50	1	8022492	3939	-28.06	7.35	12	6.27	-1750.00	6676.00	77500	20230904	-36.65	12420	20230810	295.33	77500	-36.65	20230904	12420	295.33	20230810	77500	-36.65	20230904	12420	295.33	20230810	0.19	N	445680	500	40 억	N	N	4	N	N
23	20231227	111311	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	49700	3600	2	7.81	21064965950	429457	108.57	46250	51000	46250	59900	32300	46100	49050.25	-5711	51166	48632	47366	44832	43566	48000	44200	40	13800	500	32270	50	1	8022492	3987	-28.40	7.44	12	5.35	-1750.00	6676.00	77500	20230904	-35.87	12420	20230810	300.16	77500	-35.87	20230904	12420	300.16	20230810	77500	-35.87	20230904	12420	300.16	20230810	0.19	N	445680	500	40 억	N	N	4	N	N
24	20231227	101309	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	48050	1950	2	4.23	8662681700	180228	45.56	46250	49200	46250	59900	32300	46100	48065.16	-958	51166	48632	47366	44832	43566	48000	44200	40	13800	500	32270	50	1	8022492	3855	-27.46	7.20	12	2.25	-1750.00	6676.00	77500	20230904	-38.00	12420	20230810	286.88	77500	-38.00	20230904	12420	286.88	20230810	77500	-38.00	20230904	12420	286.88	20230810	0.19	N	445680	500	40 억	N	N	4	N	N
25	20231227	091311	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	48000	1900	2	4.12	2237169000	47203	11.93	46250	48200	46250	59900	32300	46100	47394.72	3179	51166	48632	47366	44832	43566	48000	44200	40	13800	500	32270	50	1	8022492	3851	-27.43	7.19	12	0.59	-1750.00	6676.00	77500	20230904	-38.06	12420	20230810	286.47	77500	-38.06	20230904	12420	286.47	20230810	77500	-38.06	20230904	12420	286.47	20230810	0.19	N	445680	500	40 억	N	N	4	N	N
26	20231226	161310	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	46100	-1750	5	-3.66	18787277100	392835	31.02	49100	49900	46100	62200	33500	47850	47830.34	-60549	55616	51732	46116	42232	36616	53675	44175	40	14350	500	33490	50	1	8022492	3698	-26.34	6.91	12	4.90	-1750.00	6676.00	77500	20230904	-40.52	12420	20230810	271.18	77500	-40.52	20230904	12420	271.18	20230810	77500	-40.52	20230904	12420	271.18	20230810	0.18	N	445680	500	40 억	N	N	4	N	N
27	20231226	151309	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	46650	-1200	5	-2.51	17696671350	369247	29.15	49100	49900	46150	62200	33500	47850	47926.41	-58180	55616	51732	46116	42232	36616	53675	44175	40	14350	500	33490	50	1	8022492	3742	-26.66	6.99	12	4.60	-1750.00	6676.00	77500	20230904	-39.81	12420	20230810	275.60	77500	-39.81	20230904	12420	275.60	20230810	77500	-39.81	20230904	12420	275.60	20230810	0.18	N	445680	500	40 억	N	N	7	N	N
28	20231226	141312	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	46550	-1300	5	-2.72	16309964100	339637	26.82	49100	49900	46150	62200	33500	47850	48021.84	-49643	55616	51732	46116	42232	36616	53675	44175	40	14350	500	33490	50	1	8022492	3734	-26.60	6.97	12	4.23	-1750.00	6676.00	77500	20230904	-39.94	12420	20230810	274.80	77500	-39.94	20230904	12420	274.80	20230810	77500	-39.94	20230904	12420	274.80	20230810	0.18	N	445680	500	40 억	N	N	7	N	N
29	20231226	131310	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	46300	-1550	5	-3.24	15516595000	322586	25.47	49100	49900	46150	62200	33500	47850	48100.78	-47745	55616	51732	46116	42232	36616	53675	44175	40	14350	500	33490	50	1	8022492	3714	-26.46	6.94	12	4.02	-1750.00	6676.00	77500	20230904	-40.26	12420	20230810	272.79	77500	-40.26	20230904	12420	272.79	20230810	77500	-40.26	20230904	12420	272.79	20230810	0.18	N	445680	500	40 억	N	N	7	N	N
30	20231226	121309	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	46800	-1050	5	-2.19	14621978750	303344	23.95	49100	49900	46300	62200	33500	47850	48202.83	-49197	55616	51732	46116	42232	36616	53675	44175	40	14350	500	33490	50	1	8022492	3755	-26.74	7.01	12	3.78	-1750.00	6676.00	77500	20230904	-39.61	12420	20230810	276.81	77500	-39.61	20230904	12420	276.81	20230810	77500	-39.61	20230904	12420	276.81	20230810	0.18	N	445680	500	40 억	N	N	7	N	N
31	20231226	111315	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	47200	-650	5	-1.36	12947109300	267704	21.14	49100	49900	47150	62200	33500	47850	48363.85	-41633	55616	51732	46116	42232	36616	53675	44175	40	14350	500	33490	50	1	8022492	3787	-26.97	7.07	12	3.34	-1750.00	6676.00	77500	20230904	-39.10	12420	20230810	280.03	77500	-39.10	20230904	12420	280.03	20230810	77500	-39.10	20230904	12420	280.03	20230810	0.18	N	445680	500	40 억	N	N	7	N	N
32	20231226	101307	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	47550	-300	5	-0.63	10791422300	222542	17.57	49100	49900	47300	62200	33500	47850	48492.11	-36445	55616	51732	46116	42232	36616	53675	44175	40	14350	500	33490	50	1	8022492	3815	-27.17	7.12	12	2.77	-1750.00	6676.00	77500	20230904	-38.65	12420	20230810	282.85	77500	-38.65	20230904	12420	282.85	20230810	77500	-38.65	20230904	12420	282.85	20230810	0.18	N	445680	500	40 억	N	N	7	N	N
33	20231226	091308	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	48100	250	2	0.52	5980513850	122088	9.64	49100	49900	48000	62200	33500	47850	48986.85	-29060	55616	51732	46116	42232	36616	53675	44175	40	14350	500	33490	50	1	8022492	3859	-27.49	7.20	12	1.52	-1750.00	6676.00	77500	20230904	-37.94	12420	20230810	287.28	77500	-37.94	20230904	12420	287.28	20230810	77500	-37.94	20230904	12420	287.28	20230810	0.18	N	445680	500	40 억	N	N	7	N	N
34	20231222	161249	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	47850	6400	2	15.44	58801612750	1256031	381.36	41500	50000	40500	53800	29050	41450	46813.33	92871	43750	42600	40800	39650	37850	43175	40225	40	12350	500	29010	50	1	8022492	3839	-27.34	7.17	12	15.66	-1750.00	6676.00	77500	20230904	-38.26	12420	20230810	285.27	77500	-38.26	20230904	12420	285.27	20230810	77500	-38.26	20230904	12420	285.27	20230810	0.18	N	445680	500	40 억	N	N	7	N	N
35	20231222	151244	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	47800	6350	2	15.32	56699155450	1212100	368.03	41500	50000	40500	53800	29050	41450	46777.62	84842	43750	42600	40800	39650	37850	43175	40225	40	12350	500	29010	50	1	8022492	3835	-27.31	7.16	12	15.11	-1750.00	6676.00	77500	20230904	-38.32	12420	20230810	284.86	77500	-38.32	20230904	12420	284.86	20230810	77500	-38.32	20230904	12420	284.86	20230810	0.18	N	445680	500	40 억	N	N	299	N	N
36	20231222	141245	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	49100	7650	2	18.46	46473448250	1002034	304.24	41500	49800	40500	53800	29050	41450	46379.11	71430	43750	42600	40800	39650	37850	43175	40225	40	12350	500	29010	50	1	8022492	3939	-28.06	7.35	12	12.49	-1750.00	6676.00	77500	20230904	-36.65	12420	20230810	295.33	77500	-36.65	20230904	12420	295.33	20230810	77500	-36.65	20230904	12420	295.33	20230810	0.18	N	445680	500	40 억	N	N	299	N	N
37	20231222	131243	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	47600	6150	2	14.84	38368664550	835352	253.64	41500	48650	40500	53800	29050	41450	45931.13	78186	43750	42600	40800	39650	37850	43175	40225	40	12350	500	29010	50	1	8022492	3819	-27.20	7.13	12	10.41	-1750.00	6676.00	77500	20230904	-38.58	12420	20230810	283.25	77500	-38.58	20230904	12420	283.25	20230810	77500	-38.58	20230904	12420	283.25	20230810	0.18	N	445680	500	40 억	N	N	299	N	N
38	20231222	121245	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	48100	6650	2	16.04	33669749900	736778	223.71	41500	48650	40500	53800	29050	41450	45698.64	76535	43750	42600	40800	39650	37850	43175	40225	40	12350	500	29010	50	1	8022492	3859	-27.49	7.20	12	9.18	-1750.00	6676.00	77500	20230904	-37.94	12420	20230810	287.28	77500	-37.94	20230904	12420	287.28	20230810	77500	-37.94	20230904	12420	287.28	20230810	0.18	N	445680	500	40 억	N	N	299	N	N
39	20231222	111242	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	46650	5200	2	12.55	27966003500	616769	187.27	41500	48650	40500	53800	29050	41450	45342.75	52740	43750	42600	40800	39650	37850	43175	40225	40	12350	500	29010	50	1	8022492	3742	-26.66	6.99	12	7.69	-1750.00	6676.00	77500	20230904	-39.81	12420	20230810	275.60	77500	-39.81	20230904	12420	275.60	20230810	77500	-39.81	20230904	12420	275.60	20230810	0.18	N	445680	500	40 억	N	N	299	N	N
40	20231222	101239	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	43800	2350	2	5.67	10146389400	235038	71.36	41500	44500	40500	53800	29050	41450	43169.14	38701	43750	42600	40800	39650	37850	43175	40225	40	12350	500	29010	50	1	8022492	3514	-25.03	6.56	12	2.93	-1750.00	6676.00	77500	20230904	-43.48	12420	20230810	252.66	77500	-43.48	20230904	12420	252.66	20230810	77500	-43.48	20230904	12420	252.66	20230810	0.18	N	445680	500	40 억	N	N	299	N	N
41	20231222	091244	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	41000	-450	5	-1.09	777473400	18982	5.76	41500	41950	40500	53800	29050	41450	40958.46	-68	43750	42600	40800	39650	37850	43175	40225	40	12350	500	29010	50	1	8022492	3289	-23.43	6.14	12	0.24	-1750.00	6676.00	77500	20230904	-47.10	12420	20230810	230.11	77500	-47.10	20230904	12420	230.11	20230810	77500	-47.10	20230904	12420	230.11	20230810	0.18	N	445680	500	40 억	N	N	299	N	N
42	20231221	161233	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	41450	1800	2	4.54	13377468850	328220	68.01	39050	41950	39000	51500	27800	39650	40755.90	32022	46583	43116	41033	37566	35483	42075	36525	40	11850	500	27750	50	1	8022492	3325	-23.69	6.21	12	4.09	-1750.00	6676.00	77500	20230904	-46.52	12420	20230810	233.74	77500	-46.52	20230904	12420	233.74	20230810	77500	-46.52	20230904	12420	233.74	20230810	0.19	N	445680	500	40 억	N	N	299	N	N
43	20231221	151240	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	41450	1800	2	4.54	12966699350	318312	65.96	39050	41950	39000	51500	27800	39650	40735.85	30751	46583	43116	41033	37566	35483	42075	36525	40	11850	500	27750	50	1	8022492	3325	-23.69	6.21	12	3.97	-1750.00	6676.00	77500	20230904	-46.52	12420	20230810	233.74	77500	-46.52	20230904	12420	233.74	20230810	77500	-46.52	20230904	12420	233.74	20230810	0.19	N	445680	500	40 억	N	N	0	N	N
44	20231221	141235	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	41100	1450	2	3.66	9660298900	238900	49.50	39050	41600	39000	51500	27800	39650	40436.61	18326	46583	43116	41033	37566	35483	42075	36525	40	11850	500	27750	50	1	8022492	3297	-23.49	6.16	12	2.98	-1750.00	6676.00	77500	20230904	-46.97	12420	20230810	230.92	77500	-46.97	20230904	12420	230.92	20230810	77500	-46.97	20230904	12420	230.92	20230810	0.19	N	445680	500	40 억	N	N	0	N	N
45	20231221	131232	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	41450	1800	2	4.54	6927721650	172487	35.74	39050	41600	39000	51500	27800	39650	40163.76	15464	46583	43116	41033	37566	35483	42075	36525	40	11850	500	27750	50	1	8022492	3325	-23.69	6.21	12	2.15	-1750.00	6676.00	77500	20230904	-46.52	12420	20230810	233.74	77500	-46.52	20230904	12420	233.74	20230810	77500	-46.52	20230904	12420	233.74	20230810	0.19	N	445680	500	40 억	N	N	0	N	N
46	20231221	121241	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	40050	400	2	1.01	5233564100	130976	27.14	39050	41100	39000	51500	27800	39650	39958.21	7568	46583	43116	41033	37566	35483	42075	36525	40	11850	500	27750	50	1	8022492	3213	-22.89	6.00	12	1.63	-1750.00	6676.00	77500	20230904	-48.32	12420	20230810	222.46	77500	-48.32	20230904	12420	222.46	20230810	77500	-48.32	20230904	12420	222.46	20230810	0.19	N	445680	500	40 억	N	N	0	N	N
47	20231221	111241	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	39750	100	2	0.25	3820782200	96006	19.89	39050	40400	39000	51500	27800	39650	39797.34	5476	46583	43116	41033	37566	35483	42075	36525	40	11850	500	27750	50	1	8022492	3189	-22.71	5.95	12	1.20	-1750.00	6676.00	77500	20230904	-48.71	12420	20230810	220.05	77500	-48.71	20230904	12420	220.05	20230810	77500	-48.71	20230904	12420	220.05	20230810	0.19	N	445680	500	40 억	N	N	0	N	N
48	20231221	101235	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	40050	400	2	1.01	2643620700	66555	13.79	39050	40400	39000	51500	27800	39650	39720.85	-1746	46583	43116	41033	37566	35483	42075	36525	40	11850	500	27750	50	1	8022492	3213	-22.89	6.00	12	0.83	-1750.00	6676.00	77500	20230904	-48.32	12420	20230810	222.46	77500	-48.32	20230904	12420	222.46	20230810	77500	-48.32	20230904	12420	222.46	20230810	0.19	N	445680	500	40 억	N	N	0	N	N
49	20231221	091236	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	39550	-100	5	-0.25	608091200	15411	3.19	39050	40000	39000	51500	27800	39650	39458.15	-1624	46583	43116	41033	37566	35483	42075	36525	40	11850	500	27750	50	1	8022492	3173	-22.60	5.92	12	0.19	-1750.00	6676.00	77500	20230904	-48.97	12420	20230810	218.44	77500	-48.97	20230904	12420	218.44	20230810	77500	-48.97	20230904	12420	218.44	20230810	0.19	N	445680	500	40 억	N	N	0	N	N
50	20231220	161241	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	39650	-2400	5	-5.71	19767976050	478876	73.62	42450	44500	38950	54600	29450	42050	41284.97	-34280	47350	44700	42300	39650	37250	46025	40975	40	12550	500	29430	50	1	8022492	3181	-22.66	5.94	12	5.97	-1750.00	6676.00	77500	20230904	-48.84	12420	20230810	219.24	77500	-48.84	20230904	12420	219.24	20230810	77500	-48.84	20230904	12420	219.24	20230810	0.19	N	445680	500	40 억	N	N	0	N	N
51	20231220	151339	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	40050	-2000	5	-4.76	19059615400	461053	70.88	42450	44500	38950	54600	29450	42050	41338.48	-33946	47350	44700	42300	39650	37250	46025	40975	40	12550	500	29430	50	1	8022492	3213	-22.89	6.00	12	5.75	-1750.00	6676.00	77500	20230904	-48.32	12420	20230810	222.46	77500	-48.32	20230904	12420	222.46	20230810	77500	-48.32	20230904	12420	222.46	20230810	0.19	N	445680	500	40 억	N	N	0	N	N
52	20231220	141405	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	40250	-1800	5	-4.28	17720503300	427571	65.73	42450	44500	38950	54600	29450	42050	41443.82	-35217	47350	44700	42300	39650	37250	46025	40975	40	12550	500	29430	50	1	8022492	3229	-23.00	6.03	12	5.33	-1750.00	6676.00	77500	20230904	-48.06	12420	20230810	224.07	77500	-48.06	20230904	12420	224.07	20230810	77500	-48.06	20230904	12420	224.07	20230810	0.19	N	445680	500	40 억	N	N	0	N	N
53	20231220	131351	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	40050	-2000	5	-4.76	16423158250	395419	60.79	42450	44500	38950	54600	29450	42050	41532.85	-41708	47350	44700	42300	39650	37250	46025	40975	40	12550	500	29430	50	1	8022492	3213	-22.89	6.00	12	4.93	-1750.00	6676.00	77500	20230904	-48.32	12420	20230810	222.46	77500	-48.32	20230904	12420	222.46	20230810	77500	-48.32	20230904	12420	222.46	20230810	0.19	N	445680	500	40 억	N	N	0	N	N
54	20231220	121233	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	39850	-2200	5	-5.23	14920131950	357720	54.99	42450	44500	38950	54600	29450	42050	41708.45	-31758	47350	44700	42300	39650	37250	46025	40975	40	12550	500	29430	50	1	8022492	3197	-22.77	5.97	12	4.46	-1750.00	6676.00	77500	20230904	-48.58	12420	20230810	220.85	77500	-48.58	20230904	12420	220.85	20230810	77500	-48.58	20230904	12420	220.85	20230810	0.19	N	445680	500	40 억	N	N	0	N	N
55	20231220	111237	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	40000	-2050	5	-4.88	12723002400	302644	46.53	42450	44500	38950	54600	29450	42050	42039.48	-25465	47350	44700	42300	39650	37250	46025	40975	40	12550	500	29430	50	1	8022492	3209	-22.86	5.99	12	3.77	-1750.00	6676.00	77500	20230904	-48.39	12420	20230810	222.06	77500	-48.39	20230904	12420	222.06	20230810	77500	-48.39	20230904	12420	222.06	20230810	0.19	N	445680	500	40 억	N	N	0	N	N
56	20231220	101238	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	42500	450	2	1.07	5752762050	132888	20.43	42450	44500	42150	54600	29450	42050	43295.37	-7491	47350	44700	42300	39650	37250	46025	40975	40	12550	500	29430	50	1	8022492	3410	-24.29	6.37	12	1.66	-1750.00	6676.00	77500	20230904	-45.16	12420	20230810	242.19	77500	-45.16	20230904	12420	242.19	20230810	77500	-45.16	20230904	12420	242.19	20230810	0.19	N	445680	500	40 억	N	N	0	N	N
57	20231220	091235	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	43550	1500	2	3.57	2335031550	53944	8.29	42450	44500	42450	54600	29450	42050	43298.71	2023	47350	44700	42300	39650	37250	46025	40975	40	12550	500	29430	50	1	8022492	3494	-24.89	6.52	12	0.67	-1750.00	6676.00	77500	20230904	-43.81	12420	20230810	250.64	77500	-43.81	20230904	12420	250.64	20230810	77500	-43.81	20230904	12420	250.64	20230810	0.19	N	445680	500	40 억	N	N	0	N	N
58	20231219	161233	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	42050	2250	2	5.65	19212180150	448691	266.34	39900	44950	39900	51700	27900	39800	42818.31	24036	41033	40416	39683	39066	38333	40725	39375	40	11900	500	27860	50	1	8022492	3373	-24.03	6.30	12	5.59	-1750.00	6676.00	77500	20230904	-45.74	12420	20230810	238.57	77500	-45.74	20230904	12420	238.57	20230810	77500	-45.74	20230904	12420	238.57	20230810	0.19	N	445680	500	40 억	N	N	0	N	N
59	20231219	151238	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	42500	2700	2	6.78	18920742800	441780	262.23	39900	44950	39900	51700	27900	39800	42828.43	25346	41033	40416	39683	39066	38333	40725	39375	40	11900	500	27860	50	1	8022492	3410	-24.29	6.37	12	5.51	-1750.00	6676.00	77500	20230904	-45.16	12420	20230810	242.19	77500	-45.16	20230904	12420	242.19	20230810	77500	-45.16	20230904	12420	242.19	20230810	0.19	N	445680	500	40 억	N	N	0	N	N
60	20231219	141232	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	41150	1350	2	3.39	17551385050	408974	242.76	39900	44950	39900	51700	27900	39800	42915.66	25238	41033	40416	39683	39066	38333	40725	39375	40	11900	500	27860	50	1	8022492	3301	-23.51	6.16	12	5.10	-1750.00	6676.00	77500	20230904	-46.90	12420	20230810	231.32	77500	-46.90	20230904	12420	231.32	20230810	77500	-46.90	20230904	12420	231.32	20230810	0.19	N	445680	500	40 억	N	N	0	N	N
61	20231219	131240	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	42100	2300	2	5.78	16502660800	383727	227.77	39900	44950	39900	51700	27900	39800	43006.26	30179	41033	40416	39683	39066	38333	40725	39375	40	11900	500	27860	50	1	8022492	3377	-24.06	6.31	12	4.78	-1750.00	6676.00	77500	20230904	-45.68	12420	20230810	238.97	77500	-45.68	20230904	12420	238.97	20230810	77500	-45.68	20230904	12420	238.97	20230810	0.19	N	445680	500	40 억	N	N	0	N	N
62	20231219	121241	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	41850	2050	2	5.15	15093256050	350110	207.82	39900	44950	39900	51700	27900	39800	43110.05	31059	41033	40416	39683	39066	38333	40725	39375	40	11900	500	27860	50	1	8022492	3357	-23.91	6.27	12	4.36	-1750.00	6676.00	77500	20230904	-46.00	12420	20230810	236.96	77500	-46.00	20230904	12420	236.96	20230810	77500	-46.00	20230904	12420	236.96	20230810	0.19	N	445680	500	40 억	N	N	0	N	N
63	20231219	111236	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	42400	2600	2	6.53	13677671750	316463	187.85	39900	44950	39900	51700	27900	39800	43220.46	35140	41033	40416	39683	39066	38333	40725	39375	40	11900	500	27860	50	1	8022492	3402	-24.23	6.35	12	3.94	-1750.00	6676.00	77500	20230904	-45.29	12420	20230810	241.38	77500	-45.29	20230904	12420	241.38	20230810	77500	-45.29	20230904	12420	241.38	20230810	0.19	N	445680	500	40 억	N	N	0	N	N
64	20231219	101232	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	43150	3350	2	8.42	12225373200	282228	167.53	39900	44950	39900	51700	27900	39800	43317.38	36792	41033	40416	39683	39066	38333	40725	39375	40	11900	500	27860	50	1	8022492	3462	-24.66	6.46	12	3.52	-1750.00	6676.00	77500	20230904	-44.32	12420	20230810	247.42	77500	-44.32	20230904	12420	247.42	20230810	77500	-44.32	20230904	12420	247.42	20230810	0.19	N	445680	500	40 억	N	N	0	N	N
65	20231219	091231	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	42150	2350	2	5.90	1786144450	43211	25.65	39900	42200	39900	51700	27900	39800	41335.45	11773	41033	40416	39683	39066	38333	40725	39375	40	11900	500	27860	50	1	8022492	3381	-24.09	6.31	12	0.54	-1750.00	6676.00	77500	20230904	-45.61	12420	20230810	239.37	77500	-45.61	20230904	12420	239.37	20230810	77500	-45.61	20230904	12420	239.37	20230810	0.19	N	445680	500	40 억	N	N	0	N	N
66	20231218	161229	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	39800	1150	2	2.98	6644157400	167222	46.22	39450	40300	38950	50200	27100	38650	39732.55	27073	43950	41300	39600	36950	35250	40450	36100	40	11550	500	27050	50	1	8012492	3189	-22.74	5.96	12	2.09	-1750.00	6676.00	77500	20230904	-48.65	12420	20230810	220.45	77500	-48.65	20230904	12420	220.45	20230810	77500	-48.65	20230904	12420	220.45	20230810	0.20	N	445680	500	40 억	N	N	0	N	N
67	20231218	151232	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	39850	1200	2	3.10	6537389450	164542	45.48	39450	40300	38950	50200	27100	38650	39730.83	26337	43950	41300	39600	36950	35250	40450	36100	40	11550	500	27050	50	1	8012492	3193	-22.77	5.97	12	2.05	-1750.00	6676.00	77500	20230904	-48.58	12420	20230810	220.85	77500	-48.58	20230904	12420	220.85	20230810	77500	-48.58	20230904	12420	220.85	20230810	0.20	N	445680	500	40 억	N	N	0	N	N
68	20231218	141235	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	39950	1300	2	3.36	5904922800	148685	41.09	39450	40300	38950	50200	27100	38650	39714.32	23405	43950	41300	39600	36950	35250	40450	36100	40	11550	500	27050	50	1	8012492	3201	-22.83	5.98	12	1.86	-1750.00	6676.00	77500	20230904	-48.45	12420	20230810	221.66	77500	-48.45	20230904	12420	221.66	20230810	77500	-48.45	20230904	12420	221.66	20230810	0.20	N	445680	500	40 억	N	N	0	N	N
69	20231218	131225	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	39550	900	2	2.33	4941206750	124590	34.43	39450	40200	38950	50200	27100	38650	39659.75	17140	43950	41300	39600	36950	35250	40450	36100	40	11550	500	27050	50	1	8012492	3169	-22.60	5.92	12	1.55	-1750.00	6676.00	77500	20230904	-48.97	12420	20230810	218.44	77500	-48.97	20230904	12420	218.44	20230810	77500	-48.97	20230904	12420	218.44	20230810	0.20	N	445680	500	40 억	N	N	0	N	N
70	20231218	121223	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	39550	900	2	2.33	4497598900	113362	31.33	39450	40200	38950	50200	27100	38650	39674.67	13588	43950	41300	39600	36950	35250	40450	36100	40	11550	500	27050	50	1	8012492	3169	-22.60	5.92	12	1.41	-1750.00	6676.00	77500	20230904	-48.97	12420	20230810	218.44	77500	-48.97	20230904	12420	218.44	20230810	77500	-48.97	20230904	12420	218.44	20230810	0.20	N	445680	500	40 억	N	N	0	N	N
71	20231218	111224	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	39650	1000	2	2.59	3871436400	97532	26.96	39450	40200	38950	50200	27100	38650	39694.02	12900	43950	41300	39600	36950	35250	40450	36100	40	11550	500	27050	50	1	8012492	3177	-22.66	5.94	12	1.22	-1750.00	6676.00	77500	20230904	-48.84	12420	20230810	219.24	77500	-48.84	20230904	12420	219.24	20230810	77500	-48.84	20230904	12420	219.24	20230810	0.20	N	445680	500	40 억	N	N	0	N	N
72	20231218	101222	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	40000	1350	2	3.49	3197681750	80619	22.28	39450	40150	38950	50200	27100	38650	39664.13	12608	43950	41300	39600	36950	35250	40450	36100	40	11550	500	27050	50	1	8012492	3205	-22.86	5.99	12	1.01	-1750.00	6676.00	77500	20230904	-48.39	12420	20230810	222.06	77500	-48.39	20230904	12420	222.06	20230810	77500	-48.39	20230904	12420	222.06	20230810	0.20	N	445680	500	40 억	N	N	0	N	N
73	20231218	091220	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	39600	950	2	2.46	838798300	21295	5.89	39450	39950	38950	50200	27100	38650	39389.48	3422	43950	41300	39600	36950	35250	40450	36100	40	11550	500	27050	50	1	8012492	3173	-22.63	5.93	12	0.27	-1750.00	6676.00	77500	20230904	-48.90	12420	20230810	218.84	77500	-48.90	20230904	12420	218.84	20230810	77500	-48.90	20230904	12420	218.84	20230810	0.20	N	445680	500	40 억	N	N	0	N	N
74	20231215	161223	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	38650	-3900	5	-9.17	14149655250	360060	94.72	42150	42250	37900	55300	29800	42550	39297.63	-43071	45783	44166	42883	41266	39983	44975	42075	40	12750	500	29780	50	1	8012492	3097	-22.09	5.79	12	4.49	-1750.00	6676.00	77500	20230904	-50.13	12420	20230810	211.19	77500	-50.13	20230904	12420	211.19	20230810	77500	-50.13	20230904	12420	211.19	20230810	0.22	N	445680	500	40 억	N	N	0	N	N
75	20231215	151228	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	38850	-3700	5	-8.70	13742416600	349529	91.95	42150	42250	37900	55300	29800	42550	39316.36	-43325	45783	44166	42883	41266	39983	44975	42075	40	12750	500	29780	50	1	8012492	3113	-22.20	5.82	12	4.36	-1750.00	6676.00	77500	20230904	-49.87	12420	20230810	212.80	77500	-49.87	20230904	12420	212.80	20230810	77500	-49.87	20230904	12420	212.80	20230810	0.22	N	445680	500	40 억	N	N	0	N	N
76	20231215	141226	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	38700	-3850	5	-9.05	12902126900	327854	86.24	42150	42250	37900	55300	29800	42550	39352.65	-42230	45783	44166	42883	41266	39983	44975	42075	40	12750	500	29780	50	1	8012492	3101	-22.11	5.80	12	4.09	-1750.00	6676.00	77500	20230904	-50.06	12420	20230810	211.59	77500	-50.06	20230904	12420	211.59	20230810	77500	-50.06	20230904	12420	211.59	20230810	0.22	N	445680	500	40 억	N	N	0	N	N
77	20231215	131220	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	38100	-4450	5	-10.46	11098310200	280485	73.78	42150	42250	38050	55300	29800	42550	39567.60	-41803	45783	44166	42883	41266	39983	44975	42075	40	12750	500	29780	50	1	8012492	3053	-21.77	5.71	12	3.50	-1750.00	6676.00	77500	20230904	-50.84	12420	20230810	206.76	77500	-50.84	20230904	12420	206.76	20230810	77500	-50.84	20230904	12420	206.76	20230810	0.22	N	445680	500	40 억	N	N	0	N	N
78	20231215	121221	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	38800	-3750	5	-8.81	9345744000	234966	61.81	42150	42250	38750	55300	29800	42550	39774.12	-38449	45783	44166	42883	41266	39983	44975	42075	40	12750	500	29780	50	1	8012492	3109	-22.17	5.81	12	2.93	-1750.00	6676.00	77500	20230904	-49.94	12420	20230810	212.40	77500	-49.94	20230904	12420	212.40	20230810	77500	-49.94	20230904	12420	212.40	20230810	0.22	N	445680	500	40 억	N	N	0	N	N
79	20231215	111214	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	39400	-3150	5	-7.40	7690848950	192580	50.66	42150	42250	38800	55300	29800	42550	39935.00	-31596	45783	44166	42883	41266	39983	44975	42075	40	12750	500	29780	50	1	8012492	3157	-22.51	5.90	12	2.40	-1750.00	6676.00	77500	20230904	-49.16	12420	20230810	217.23	77500	-49.16	20230904	12420	217.23	20230810	77500	-49.16	20230904	12420	217.23	20230810	0.22	N	445680	500	40 억	N	N	0	N	N
80	20231215	101220	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	39550	-3000	5	-7.05	6582868150	164527	43.28	42150	42250	38800	55300	29800	42550	40009.88	-33004	45783	44166	42883	41266	39983	44975	42075	40	12750	500	29780	50	1	8012492	3169	-22.60	5.92	12	2.05	-1750.00	6676.00	77500	20230904	-48.97	12420	20230810	218.44	77500	-48.97	20230904	12420	218.44	20230810	77500	-48.97	20230904	12420	218.44	20230810	0.22	N	445680	500	40 억	N	N	0	N	N
81	20231215	091225	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	40550	-2000	5	-4.70	1787695800	43582	11.46	42150	42250	40300	55300	29800	42550	41016.88	-14124	45783	44166	42883	41266	39983	44975	42075	40	12750	500	29780	50	1	8012492	3249	-23.17	6.07	12	0.54	-1750.00	6676.00	77500	20230904	-47.68	12420	20230810	226.49	77500	-47.68	20230904	12420	226.49	20230810	77500	-47.68	20230904	12420	226.49	20230810	0.22	N	445680	500	40 억	N	N	0	N	N
82	20231214	161216	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	42550	1450	2	3.53	16373964050	378161	266.83	41600	44500	41600	53400	28800	41100	43303.24	29671	43066	42082	41166	40182	39266	41625	39725	40	12300	500	28770	50	1	8012492	3409	-24.31	6.37	12	4.72	-1750.00	6676.00	77500	20230904	-45.10	12420	20230810	242.59	77500	-45.10	20230904	12420	242.59	20230810	77500	-45.10	20230904	12420	242.59	20230810	0.21	N	445680	500	40 억	N	N	0	N	N
83	20231214	151255	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	42750	1650	2	4.01	15976288850	368824	260.24	41600	44500	41600	53400	28800	41100	43319.68	28286	43066	42082	41166	40182	39266	41625	39725	40	12300	500	28770	50	1	8012492	3425	-24.43	6.40	12	4.60	-1750.00	6676.00	77500	20230904	-44.84	12420	20230810	244.20	77500	-44.84	20230904	12420	244.20	20230810	77500	-44.84	20230904	12420	244.20	20230810	0.21	N	445680	500	40 억	N	N	0	N	N
84	20231214	141225	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	43050	1950	2	4.74	13994880850	322385	227.48	41600	44500	41600	53400	28800	41100	43413.85	21738	43066	42082	41166	40182	39266	41625	39725	40	12300	500	28770	50	1	8012492	3449	-24.60	6.45	12	4.02	-1750.00	6676.00	77500	20230904	-44.45	12420	20230810	246.62	77500	-44.45	20230904	12420	246.62	20230810	77500	-44.45	20230904	12420	246.62	20230810	0.21	N	445680	500	40 억	N	N	0	N	N
85	20231214	131253	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	44100	3000	2	7.30	12679644700	292274	206.23	41600	44500	41600	53400	28800	41100	43386.43	15154	43066	42082	41166	40182	39266	41625	39725	40	12300	500	28770	50	1	8012492	3534	-25.20	6.61	12	3.65	-1750.00	6676.00	77500	20230904	-43.10	12420	20230810	255.07	77500	-43.10	20230904	12420	255.07	20230810	77500	-43.10	20230904	12420	255.07	20230810	0.21	N	445680	500	40 억	N	N	0	N	N
86	20231214	121318	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	43700	2600	2	6.33	11731118300	270489	190.86	41600	44500	41600	53400	28800	41100	43374.01	17605	43066	42082	41166	40182	39266	41625	39725	40	12300	500	28770	50	1	8012492	3501	-24.97	6.55	12	3.38	-1750.00	6676.00	77500	20230904	-43.61	12420	20230810	251.85	77500	-43.61	20230904	12420	251.85	20230810	77500	-43.61	20230904	12420	251.85	20230810	0.21	N	445680	500	40 억	N	N	0	N	N
87	20231214	111252	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	44300	3200	2	7.79	9703732800	224299	158.27	41600	44500	41600	53400	28800	41100	43267.06	16131	43066	42082	41166	40182	39266	41625	39725	40	12300	500	28770	50	1	8012492	3550	-25.31	6.64	12	2.80	-1750.00	6676.00	77500	20230904	-42.84	12420	20230810	256.68	77500	-42.84	20230904	12420	256.68	20230810	77500	-42.84	20230904	12420	256.68	20230810	0.21	N	445680	500	40 억	N	N	0	N	N
88	20231214	101204	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	42700	1600	2	3.89	5790903200	134575	94.96	41600	44000	41600	53400	28800	41100	43037.86	12115	43066	42082	41166	40182	39266	41625	39725	40	12300	500	28770	50	1	8012492	3421	-24.40	6.40	12	1.68	-1750.00	6676.00	77500	20230904	-44.90	12420	20230810	243.80	77500	-44.90	20230904	12420	243.80	20230810	77500	-44.90	20230904	12420	243.80	20230810	0.21	N	445680	500	40 억	N	N	0	N	N
89	20231214	091144	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	42250	1150	2	2.80	1051366400	24829	17.52	41600	42750	41600	53400	28800	41100	42368.46	1535	43066	42082	41166	40182	39266	41625	39725	40	12300	500	28770	50	1	8012492	3385	-24.14	6.33	12	0.31	-1750.00	6676.00	77500	20230904	-45.48	12420	20230810	240.18	77500	-45.48	20230904	12420	240.18	20230810	77500	-45.48	20230904	12420	240.18	20230810	0.21	N	445680	500	40 억	N	N	0	N	N
90	20231213	161210	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	41100	-500	5	-1.20	5770741500	139947	43.42	41850	42150	40250	54000	29150	41600	41235.18	333	47466	44532	42816	39882	38166	43675	39025	40	12400	500	29120	50	1	8012492	3293	-23.49	6.16	12	1.75	-1750.00	6676.00	77500	20230904	-46.97	12420	20230810	230.92	77500	-46.97	20230904	12420	230.92	20230810	77500	-46.97	20230904	12420	230.92	20230810	0.21	N	445680	500	40 억	N	N	0	N	N
91	20231213	151236	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	41300	-300	5	-0.72	5565730900	134975	41.88	41850	42150	40250	54000	29150	41600	41235.16	999	47466	44532	42816	39882	38166	43675	39025	40	12400	500	29120	50	1	8012492	3309	-23.60	6.19	12	1.68	-1750.00	6676.00	77500	20230904	-46.71	12420	20230810	232.53	77500	-46.71	20230904	12420	232.53	20230810	77500	-46.71	20230904	12420	232.53	20230810	0.21	N	445680	500	40 억	N	N	0	N	N
92	20231213	141234	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	41550	-50	5	-0.12	5100440650	123755	38.40	41850	42150	40250	54000	29150	41600	41213.89	5212	47466	44532	42816	39882	38166	43675	39025	40	12400	500	29120	50	1	8012492	3329	-23.74	6.22	12	1.54	-1750.00	6676.00	77500	20230904	-46.39	12420	20230810	234.54	77500	-46.39	20230904	12420	234.54	20230810	77500	-46.39	20230904	12420	234.54	20230810	0.21	N	445680	500	40 억	N	N	0	N	N
93	20231213	131238	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	41600	0	3	0.00	4526276700	109982	34.12	41850	42150	40250	54000	29150	41600	41154.54	5930	47466	44532	42816	39882	38166	43675	39025	40	12400	500	29120	50	1	8012492	3333	-23.77	6.23	12	1.37	-1750.00	6676.00	77500	20230904	-46.32	12420	20230810	234.94	77500	-46.32	20230904	12420	234.94	20230810	77500	-46.32	20230904	12420	234.94	20230810	0.21	N	445680	500	40 억	N	N	0	N	N
94	20231213	121234	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	41150	-450	5	-1.08	3833191550	93305	28.95	41850	42150	40250	54000	29150	41600	41082.16	4375	47466	44532	42816	39882	38166	43675	39025	40	12400	500	29120	50	1	8012492	3297	-23.51	6.16	12	1.16	-1750.00	6676.00	77500	20230904	-46.90	12420	20230810	231.32	77500	-46.90	20230904	12420	231.32	20230810	77500	-46.90	20230904	12420	231.32	20230810	0.21	N	445680	500	40 억	N	N	0	N	N
95	20231213	111240	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	41250	-350	5	-0.84	3503329700	85294	26.46	41850	42150	40250	54000	29150	41600	41073.33	5987	47466	44532	42816	39882	38166	43675	39025	40	12400	500	29120	50	1	8012492	3305	-23.57	6.18	12	1.06	-1750.00	6676.00	77500	20230904	-46.77	12420	20230810	232.13	77500	-46.77	20230904	12420	232.13	20230810	77500	-46.77	20230904	12420	232.13	20230810	0.21	N	445680	500	40 억	N	N	0	N	N
96	20231213	101246	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	40550	-1050	5	-2.52	2406882000	58633	18.19	41850	42150	40250	54000	29150	41600	41049.58	1896	47466	44532	42816	39882	38166	43675	39025	40	12400	500	29120	50	1	8012492	3249	-23.17	6.07	12	0.73	-1750.00	6676.00	77500	20230904	-47.68	12420	20230810	226.49	77500	-47.68	20230904	12420	226.49	20230810	77500	-47.68	20230904	12420	226.49	20230810	0.21	N	445680	500	40 억	N	N	0	N	N
97	20231213	091232	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	41350	-250	5	-0.60	571977850	13857	4.30	41850	41850	40750	54000	29150	41600	41276.24	1391	47466	44532	42816	39882	38166	43675	39025	40	12400	500	29120	50	1	8012492	3313	-23.63	6.19	12	0.17	-1750.00	6676.00	77500	20230904	-46.65	12420	20230810	232.93	77500	-46.65	20230904	12420	232.93	20230810	77500	-46.65	20230904	12420	232.93	20230810	0.21	N	445680	500	40 억	N	N	0	N	N
98	20231212	161147	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	41600	-800	5	-1.89	13826034300	321078	126.83	42750	45750	41100	55100	29700	42400	43062.94	4349	45133	43766	42733	41366	40333	44450	42050	40	12700	500	29680	50	1	8012492	3333	-23.77	6.23	12	4.01	-1750.00	6676.00	77500	20230904	-46.32	12420	20230810	234.94	77500	-46.32	20230904	12420	234.94	20230810	77500	-46.32	20230904	12420	234.94	20230810	0.21	N	445680	500	40 억	N	N	0	N	N
99	20231212	151153	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	41850	-550	5	-1.30	13474656200	312648	123.50	42750	45750	41100	55100	29700	42400	43098.77	4910	45133	43766	42733	41366	40333	44450	42050	40	12700	500	29680	50	1	8012492	3353	-23.91	6.27	12	3.90	-1750.00	6676.00	77500	20230904	-46.00	12420	20230810	236.96	77500	-46.00	20230904	12420	236.96	20230810	77500	-46.00	20230904	12420	236.96	20230810	0.21	N	445680	500	40 억	N	N	0	N	N
100	20231212	141049	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	41450	-950	5	-2.24	12607064450	291804	115.26	42750	45750	41100	55100	29700	42400	43204.22	2056	45133	43766	42733	41366	40333	44450	42050	40	12700	500	29680	50	1	8012492	3321	-23.69	6.21	12	3.64	-1750.00	6676.00	77500	20230904	-46.52	12420	20230810	233.74	77500	-46.52	20230904	12420	233.74	20230810	77500	-46.52	20230904	12420	233.74	20230810	0.21	N	445680	500	40 억	N	N	0	N	N
101	20231212	131054	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	41650	-750	5	-1.77	11587690300	267230	105.56	42750	45750	41300	55100	29700	42400	43362.69	1960	45133	43766	42733	41366	40333	44450	42050	40	12700	500	29680	50	1	8012492	3337	-23.80	6.24	12	3.34	-1750.00	6676.00	77500	20230904	-46.26	12420	20230810	235.35	77500	-46.26	20230904	12420	235.35	20230810	77500	-46.26	20230904	12420	235.35	20230810	0.21	N	445680	500	40 억	N	N	0	N	N
102	20231212	121042	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	41850	-550	5	-1.30	10715810800	246332	97.30	42750	45750	41300	55100	29700	42400	43502.06	3501	45133	43766	42733	41366	40333	44450	42050	40	12700	500	29680	50	1	8012492	3353	-23.91	6.27	12	3.07	-1750.00	6676.00	77500	20230904	-46.00	12420	20230810	236.96	77500	-46.00	20230904	12420	236.96	20230810	77500	-46.00	20230904	12420	236.96	20230810	0.21	N	445680	500	40 억	N	N	0	N	N
103	20231212	111059	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	42250	-150	5	-0.35	8858737300	201914	79.76	42750	45750	42050	55100	29700	42400	43874.73	8580	45133	43766	42733	41366	40333	44450	42050	40	12700	500	29680	50	1	8012492	3385	-24.14	6.33	12	2.52	-1750.00	6676.00	77500	20230904	-45.48	12420	20230810	240.18	77500	-45.48	20230904	12420	240.18	20230810	77500	-45.48	20230904	12420	240.18	20230810	0.21	N	445680	500	40 억	N	N	0	N	N
104	20231212	101145	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	42700	300	2	0.71	6912208700	156009	61.62	42750	45750	42600	55100	29700	42400	44308.00	25518	45133	43766	42733	41366	40333	44450	42050	40	12700	500	29680	50	1	8012492	3421	-24.40	6.40	12	1.95	-1750.00	6676.00	77500	20230904	-44.90	12420	20230810	243.80	77500	-44.90	20230904	12420	243.80	20230810	77500	-44.90	20230904	12420	243.80	20230810	0.21	N	445680	500	40 억	N	N	0	N	N
105	20231212	091145	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	45000	2600	2	6.13	2159487550	49020	19.36	42750	45000	42600	55100	29700	42400	44057.42	9098	45133	43766	42733	41366	40333	44450	42050	40	12700	500	29680	50	1	8012492	3606	-25.71	6.74	12	0.61	-1750.00	6676.00	77500	20230904	-41.94	12420	20230810	262.32	77500	-41.94	20230904	12420	262.32	20230810	77500	-41.94	20230904	12420	262.32	20230810	0.21	N	445680	500	40 억	N	N	0	N	N
106	20231211	161148	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	42400	350	2	0.83	10770500350	251682	56.67	42300	44100	41700	54600	29450	42050	42795.62	13375	50816	46432	44116	39732	37416	45275	38575	40	12550	500	29430	50	1	8012492	3397	-24.23	6.35	12	3.14	-1750.00	6676.00	77500	20230904	-45.29	12420	20230810	241.38	77500	-45.29	20230904	12420	241.38	20230810	77500	-45.29	20230904	12420	241.38	20230810	0.21	N	445680	500	40 억	N	N	0	N	N
107	20231211	151143	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	42150	100	2	0.24	10469132500	244560	55.07	42300	44100	41700	54600	29450	42050	42808.29	12398	50816	46432	44116	39732	37416	45275	38575	40	12550	500	29430	50	1	8012492	3377	-24.09	6.31	12	3.05	-1750.00	6676.00	77500	20230904	-45.61	12420	20230810	239.37	77500	-45.61	20230904	12420	239.37	20230810	77500	-45.61	20230904	12420	239.37	20230810	0.21	N	445680	500	40 억	N	N	0	N	N
108	20231211	141144	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	42200	150	2	0.36	9469726050	220884	49.74	42300	44100	41700	54600	29450	42050	42872.25	12237	50816	46432	44116	39732	37416	45275	38575	40	12550	500	29430	50	1	8012492	3381	-24.11	6.32	12	2.76	-1750.00	6676.00	77500	20230904	-45.55	12420	20230810	239.77	77500	-45.55	20230904	12420	239.77	20230810	77500	-45.55	20230904	12420	239.77	20230810	0.21	N	445680	500	40 억	N	N	0	N	N
109	20231211	131139	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	43100	1050	2	2.50	8419670300	196192	44.18	42300	44100	41700	54600	29450	42050	42915.83	12019	50816	46432	44116	39732	37416	45275	38575	40	12550	500	29430	50	1	8012492	3453	-24.63	6.46	12	2.45	-1750.00	6676.00	77500	20230904	-44.39	12420	20230810	247.02	77500	-44.39	20230904	12420	247.02	20230810	77500	-44.39	20230904	12420	247.02	20230810	0.21	N	445680	500	40 억	N	N	0	N	N
110	20231211	121143	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	42950	900	2	2.14	7768236600	181084	40.77	42300	44100	41700	54600	29450	42050	42898.91	10485	50816	46432	44116	39732	37416	45275	38575	40	12550	500	29430	50	1	8012492	3441	-24.54	6.43	12	2.26	-1750.00	6676.00	77500	20230904	-44.58	12420	20230810	245.81	77500	-44.58	20230904	12420	245.81	20230810	77500	-44.58	20230904	12420	245.81	20230810	0.21	N	445680	500	40 억	N	N	0	N	N
111	20231211	111137	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	43550	1500	2	3.57	5886750100	137836	31.04	42300	43900	41700	54600	29450	42050	42708.76	7175	50816	46432	44116	39732	37416	45275	38575	40	12550	500	29430	50	1	8012492	3489	-24.89	6.52	12	1.72	-1750.00	6676.00	77500	20230904	-43.81	12420	20230810	250.64	77500	-43.81	20230904	12420	250.64	20230810	77500	-43.81	20230904	12420	250.64	20230810	0.21	N	445680	500	40 억	N	N	0	N	N
112	20231211	101137	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	42250	200	2	0.48	3572341900	83860	18.88	42300	43550	41700	54600	29450	42050	42599.42	6172	50816	46432	44116	39732	37416	45275	38575	40	12550	500	29430	50	1	8012492	3385	-24.14	6.33	12	1.05	-1750.00	6676.00	77500	20230904	-45.48	12420	20230810	240.18	77500	-45.48	20230904	12420	240.18	20230810	77500	-45.48	20230904	12420	240.18	20230810	0.21	N	445680	500	40 억	N	N	0	N	N
113	20231211	091136	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	42500	450	2	1.07	1361565900	32113	7.23	42300	43300	41700	54600	29450	42050	42400.12	4765	50816	46432	44116	39732	37416	45275	38575	40	12550	500	29430	50	1	8012492	3405	-24.29	6.37	12	0.40	-1750.00	6676.00	77500	20230904	-45.16	12420	20230810	242.19	77500	-45.16	20230904	12420	242.19	20230810	77500	-45.16	20230904	12420	242.19	20230810	0.21	N	445680	500	40 억	N	N	0	N	N
114	20231208	161127	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	42050	-5200	5	-11.01	19304552400	437597	115.52	46800	48500	41800	61400	33100	47250	44124.38	-2691	52183	49716	48133	45666	44083	48925	44875	40	14150	500	33070	50	1	8012492	3369	-24.03	6.30	12	5.46	-1750.00	6676.00	77500	20230904	-45.74	12420	20230810	238.57	77500	-45.74	20230904	12420	238.57	20230810	77500	-45.74	20230904	12420	238.57	20230810	0.21	N	445680	500	40 억	N	N	0	N	N
115	20231208	151130	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	42500	-4750	5	-10.05	18051117350	407887	107.67	46800	48500	41800	61400	33100	47250	44253.13	-4938	52183	49716	48133	45666	44083	48925	44875	40	14150	500	33070	50	1	8012492	3405	-24.29	6.37	12	5.09	-1750.00	6676.00	77500	20230904	-45.16	12420	20230810	242.19	77500	-45.16	20230904	12420	242.19	20230810	77500	-45.16	20230904	12420	242.19	20230810	0.21	N	445680	500	40 억	N	N	0	N	N
116	20231208	141129	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	43600	-3650	5	-7.72	15506470050	348194	91.92	46800	48500	41800	61400	33100	47250	44531.80	-6	52183	49716	48133	45666	44083	48925	44875	40	14150	500	33070	50	1	8012492	3493	-24.91	6.53	12	4.35	-1750.00	6676.00	77500	20230904	-43.74	12420	20230810	251.05	77500	-43.74	20230904	12420	251.05	20230810	77500	-43.74	20230904	12420	251.05	20230810	0.21	N	445680	500	40 억	N	N	0	N	N
117	20231208	131127	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	43750	-3500	5	-7.41	10323619150	227118	59.95	46800	48500	43600	61400	33100	47250	45452.65	-8017	52183	49716	48133	45666	44083	48925	44875	40	14150	500	33070	50	1	8012492	3505	-25.00	6.55	12	2.83	-1750.00	6676.00	77500	20230904	-43.55	12420	20230810	252.25	77500	-43.55	20230904	12420	252.25	20230810	77500	-43.55	20230904	12420	252.25	20230810	0.21	N	445680	500	40 억	N	N	0	N	N
118	20231208	121124	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	44800	-2450	5	-5.19	6960418300	150955	39.85	46800	48500	44800	61400	33100	47250	46107.10	-9633	52183	49716	48133	45666	44083	48925	44875	40	14150	500	33070	50	1	8012492	3590	-25.60	6.71	12	1.88	-1750.00	6676.00	77500	20230904	-42.19	12420	20230810	260.71	77500	-42.19	20230904	12420	260.71	20230810	77500	-42.19	20230904	12420	260.71	20230810	0.21	N	445680	500	40 억	N	N	0	N	N
119	20231208	111119	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	45600	-1650	5	-3.49	5028605950	108263	28.58	46800	48500	45400	61400	33100	47250	46445.97	-8888	52183	49716	48133	45666	44083	48925	44875	40	14150	500	33070	50	1	8012492	3654	-26.06	6.83	12	1.35	-1750.00	6676.00	77500	20230904	-41.16	12420	20230810	267.15	77500	-41.16	20230904	12420	267.15	20230810	77500	-41.16	20230904	12420	267.15	20230810	0.21	N	445680	500	40 억	N	N	0	N	N
120	20231208	101128	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	47150	-100	5	-0.21	3476419850	74648	19.71	46800	48500	45400	61400	33100	47250	46568.27	-6365	52183	49716	48133	45666	44083	48925	44875	40	14150	500	33070	50	1	8012492	3778	-26.94	7.06	12	0.93	-1750.00	6676.00	77500	20230904	-39.16	12420	20230810	279.63	77500	-39.16	20230904	12420	279.63	20230810	77500	-39.16	20230904	12420	279.63	20230810	0.21	N	445680	500	40 억	N	N	0	N	N
121	20231208	091118	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	46100	-1150	5	-2.43	1232317550	26690	7.05	46800	46950	45650	61400	33100	47250	46160.03	-4966	52183	49716	48133	45666	44083	48925	44875	40	14150	500	33070	50	1	8012492	3694	-26.34	6.91	12	0.33	-1750.00	6676.00	77500	20230904	-40.52	12420	20230810	271.18	77500	-40.52	20230904	12420	271.18	20230810	77500	-40.52	20230904	12420	271.18	20230810	0.21	N	445680	500	40 억	N	N	0	N	N
122	20231207	161118	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	47250	-2250	5	-4.55	18369451800	376307	112.99	49000	50600	46550	64300	34650	49500	48818.21	-50551	53433	51466	47533	45566	41633	52450	46550	40	14800	500	34650	50	1	8012492	3786	-27.00	7.08	12	4.70	-1750.00	6676.00	77500	20230904	-39.03	12420	20230810	280.43	77500	-39.03	20230904	12420	280.43	20230810	77500	-39.03	20230904	12420	280.43	20230810	0.21	N	445680	500	40 억	N	N	0	N	N
123	20231207	151120	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	47950	-1550	5	-3.13	17532235750	358714	107.71	49000	50600	46550	64300	34650	49500	48875.12	-49187	53433	51466	47533	45566	41633	52450	46550	40	14800	500	34650	50	1	8012492	3842	-27.40	7.18	12	4.48	-1750.00	6676.00	77500	20230904	-38.13	12420	20230810	286.07	77500	-38.13	20230904	12420	286.07	20230810	77500	-38.13	20230904	12420	286.07	20230810	0.21	N	445680	500	40 억	N	N	0	N	N
124	20231207	141119	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	47100	-2400	5	-4.85	14844929600	303146	91.02	49000	50600	46550	64300	34650	49500	48969.44	-38645	53433	51466	47533	45566	41633	52450	46550	40	14800	500	34650	50	1	8012492	3774	-26.91	7.06	12	3.78	-1750.00	6676.00	77500	20230904	-39.23	12420	20230810	279.23	77500	-39.23	20230904	12420	279.23	20230810	77500	-39.23	20230904	12420	279.23	20230810	0.21	N	445680	500	40 억	N	N	0	N	N
125	20231207	131116	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	48850	-650	5	-1.31	11915739300	241630	72.55	49000	50600	47850	64300	34650	49500	49313.93	-28074	53433	51466	47533	45566	41633	52450	46550	40	14800	500	34650	50	1	8012492	3914	-27.91	7.32	12	3.02	-1750.00	6676.00	77500	20230904	-36.97	12420	20230810	293.32	77500	-36.97	20230904	12420	293.32	20230810	77500	-36.97	20230904	12420	293.32	20230810	0.21	N	445680	500	40 억	N	N	0	N	N
126	20231207	121118	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	49400	-100	5	-0.20	10722635200	217334	65.26	49000	50600	47850	64300	34650	49500	49337.07	-18153	53433	51466	47533	45566	41633	52450	46550	40	14800	500	34650	50	1	8012492	3958	-28.23	7.40	12	2.71	-1750.00	6676.00	77500	20230904	-36.26	12420	20230810	297.75	77500	-36.26	20230904	12420	297.75	20230810	77500	-36.26	20230904	12420	297.75	20230810	0.21	N	445680	500	40 억	N	N	0	N	N
127	20231207	111103	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	49400	-100	5	-0.20	8619975050	175009	52.55	49000	50600	47850	64300	34650	49500	49254.36	-19567	53433	51466	47533	45566	41633	52450	46550	40	14800	500	34650	50	1	8012492	3958	-28.23	7.40	12	2.18	-1750.00	6676.00	77500	20230904	-36.26	12420	20230810	297.75	77500	-36.26	20230904	12420	297.75	20230810	77500	-36.26	20230904	12420	297.75	20230810	0.21	N	445680	500	40 억	N	N	0	N	N
128	20231207	101112	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	48450	-1050	5	-2.12	6475416800	131635	39.53	49000	50600	47850	64300	34650	49500	49192.03	-14623	53433	51466	47533	45566	41633	52450	46550	40	14800	500	34650	50	1	8012492	3882	-27.69	7.26	12	1.64	-1750.00	6676.00	77500	20230904	-37.48	12420	20230810	290.10	77500	-37.48	20230904	12420	290.10	20230810	77500	-37.48	20230904	12420	290.10	20230810	0.21	N	445680	500	40 억	N	N	0	N	N
129	20231207	091117	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	49500	0	3	0.00	2983140950	60292	18.10	49000	50600	48300	64300	34650	49500	49478.19	1229	53433	51466	47533	45566	41633	52450	46550	40	14800	500	34650	50	1	8012492	3966	-28.29	7.41	12	0.75	-1750.00	6676.00	77500	20230904	-36.13	12420	20230810	298.55	77500	-36.13	20230904	12420	298.55	20230810	77500	-36.13	20230904	12420	298.55	20230810	0.21	N	445680	500	40 억	N	N	0	N	N
130	20231206	161105	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	49500	3500	2	7.61	15235583800	329021	77.30	45600	49500	43600	59800	32200	46000	46282.84	88	50666	48332	45916	43582	41166	49500	44750	40	13800	500	32200	50	1	8012492	3966	-28.29	7.41	12	4.11	-1750.00	6676.00	77500	20230904	-36.13	12420	20230810	298.55	77500	-36.13	20230904	12420	298.55	20230810	77500	-36.13	20230904	12420	298.55	20230810	0.20	N	445680	500	40 억	N	N	0	N	N
131	20231206	151123	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	48500	2500	2	5.43	13008066700	283528	66.61	45600	48800	43600	59800	32200	46000	45879.20	-9184	50666	48332	45916	43582	41166	49500	44750	40	13800	500	32200	50	1	8012492	3886	-27.71	7.26	12	3.54	-1750.00	6676.00	77500	20230904	-37.42	12420	20230810	290.50	77500	-37.42	20230904	12420	290.50	20230810	77500	-37.42	20230904	12420	290.50	20230810	0.20	N	445680	500	40 억	N	N	0	N	N
132	20231206	141119	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	44850	-1150	5	-2.50	7718828200	171774	40.36	45600	46300	43600	59800	32200	46000	44934.51	-17875	50666	48332	45916	43582	41166	49500	44750	40	13800	500	32200	50	1	8012492	3594	-25.63	6.72	12	2.14	-1750.00	6676.00	77500	20230904	-42.13	12420	20230810	261.11	77500	-42.13	20230904	12420	261.11	20230810	77500	-42.13	20230904	12420	261.11	20230810	0.20	N	445680	500	40 억	N	N	0	N	N
133	20231206	131107	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	45250	-750	5	-1.63	6939897100	154574	36.32	45600	46300	43600	59800	32200	46000	44895.26	-20675	50666	48332	45916	43582	41166	49500	44750	40	13800	500	32200	50	1	8012492	3626	-25.86	6.78	12	1.93	-1750.00	6676.00	77500	20230904	-41.61	12420	20230810	264.33	77500	-41.61	20230904	12420	264.33	20230810	77500	-41.61	20230904	12420	264.33	20230810	0.20	N	445680	500	40 억	N	N	0	N	N
134	20231206	121057	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	45000	-1000	5	-2.17	6188284050	137828	32.38	45600	46300	43600	59800	32200	46000	44896.73	-19856	50666	48332	45916	43582	41166	49500	44750	40	13800	500	32200	50	1	8012492	3606	-25.71	6.74	12	1.72	-1750.00	6676.00	77500	20230904	-41.94	12420	20230810	262.32	77500	-41.94	20230904	12420	262.32	20230810	77500	-41.94	20230904	12420	262.32	20230810	0.20	N	445680	500	40 억	N	N	0	N	N
135	20231206	111121	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	45500	-500	5	-1.09	4672052400	104617	24.58	45600	45700	43600	59800	32200	46000	44655.64	-19386	50666	48332	45916	43582	41166	49500	44750	40	13800	500	32200	50	1	8012492	3646	-26.00	6.82	12	1.31	-1750.00	6676.00	77500	20230904	-41.29	12420	20230810	266.34	77500	-41.29	20230904	12420	266.34	20230810	77500	-41.29	20230904	12420	266.34	20230810	0.20	N	445680	500	40 억	N	N	0	N	N
136	20231206	101111	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	44800	-1200	5	-2.61	3749616450	84122	19.76	45600	45700	43600	59800	32200	46000	44569.59	-21823	50666	48332	45916	43582	41166	49500	44750	40	13800	500	32200	50	1	8012492	3590	-25.60	6.71	12	1.05	-1750.00	6676.00	77500	20230904	-42.19	12420	20230810	260.71	77500	-42.19	20230904	12420	260.71	20230810	77500	-42.19	20230904	12420	260.71	20230810	0.20	N	445680	500	40 억	N	N	0	N	N
137	20231206	091112	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	44700	-1300	5	-2.83	1212878200	27033	6.35	45600	45600	44350	59800	32200	46000	44856.72	-13171	50666	48332	45916	43582	41166	49500	44750	40	13800	500	32200	50	1	8012492	3582	-25.54	6.70	12	0.34	-1750.00	6676.00	77500	20230904	-42.32	12420	20230810	259.90	77500	-42.32	20230904	12420	259.90	20230810	77500	-42.32	20230904	12420	259.90	20230810	0.20	N	445680	500	40 억	N	N	0	N	N
138	20231205	161113	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	46000	-200	5	-0.43	19380037450	422569	61.65	44950	48250	43500	60000	32350	46200	45861.81	12334	53233	49716	46233	42716	39233	51475	44475	40	13800	500	32340	50	1	8012492	3686	-26.29	6.89	12	5.27	-1750.00	6676.00	77500	20230904	-40.65	12420	20230810	270.37	77500	-40.65	20230904	12420	270.37	20230810	77500	-40.65	20230904	12420	270.37	20230810	0.19	N	445680	500	40 억	N	N	0	N	N
139	20231205	151111	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	45000	-1200	5	-2.60	18773576900	409209	59.70	44950	48250	43500	60000	32350	46200	45877.67	13780	53233	49716	46233	42716	39233	51475	44475	40	13800	500	32340	50	1	8012492	3606	-25.71	6.74	12	5.11	-1750.00	6676.00	77500	20230904	-41.94	12420	20230810	262.32	77500	-41.94	20230904	12420	262.32	20230810	77500	-41.94	20230904	12420	262.32	20230810	0.19	N	445680	500	40 억	N	N	0	N	N
140	20231205	141108	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	46850	650	2	1.41	15559063500	337954	49.31	44950	48250	43500	60000	32350	46200	46038.96	-2990	53233	49716	46233	42716	39233	51475	44475	40	13800	500	32340	50	1	8012492	3754	-26.77	7.02	12	4.22	-1750.00	6676.00	77500	20230904	-39.55	12420	20230810	277.21	77500	-39.55	20230904	12420	277.21	20230810	77500	-39.55	20230904	12420	277.21	20230810	0.19	N	445680	500	40 억	N	N	0	N	N
141	20231205	131104	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	46850	650	2	1.41	10744958650	236281	34.47	44950	47350	43500	60000	32350	46200	45475.12	-3424	53233	49716	46233	42716	39233	51475	44475	40	13800	500	32340	50	1	8012492	3754	-26.77	7.02	12	2.95	-1750.00	6676.00	77500	20230904	-39.55	12420	20230810	277.21	77500	-39.55	20230904	12420	277.21	20230810	77500	-39.55	20230904	12420	277.21	20230810	0.19	N	445680	500	40 억	N	N	0	N	N
142	20231205	121104	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	46500	300	2	0.65	7826598900	173820	25.36	44950	46700	43500	60000	32350	46200	45026.56	-5081	53233	49716	46233	42716	39233	51475	44475	40	13800	500	32340	50	1	8012492	3726	-26.57	6.97	12	2.17	-1750.00	6676.00	77500	20230904	-40.00	12420	20230810	274.40	77500	-40.00	20230904	12420	274.40	20230810	77500	-40.00	20230904	12420	274.40	20230810	0.19	N	445680	500	40 억	N	N	0	N	N
143	20231205	111102	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	45400	-800	5	-1.73	6415623700	142985	20.86	44950	46100	43500	60000	32350	46200	44868.56	-7055	53233	49716	46233	42716	39233	51475	44475	40	13800	500	32340	50	1	8012492	3638	-25.94	6.80	12	1.78	-1750.00	6676.00	77500	20230904	-41.42	12420	20230810	265.54	77500	-41.42	20230904	12420	265.54	20230810	77500	-41.42	20230904	12420	265.54	20230810	0.19	N	445680	500	40 억	N	N	0	N	N
144	20231205	101105	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	44400	-1800	5	-3.90	4371775400	97747	14.26	44950	45900	43500	60000	32350	46200	44724.36	-10860	53233	49716	46233	42716	39233	51475	44475	40	13800	500	32340	50	1	8012492	3558	-25.37	6.65	12	1.22	-1750.00	6676.00	77500	20230904	-42.71	12420	20230810	257.49	77500	-42.71	20230904	12420	257.49	20230810	77500	-42.71	20230904	12420	257.49	20230810	0.19	N	445680	500	40 억	N	N	0	N	N
145	20231205	091101	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	44350	-1850	5	-4.00	1715397800	38642	5.64	44950	45250	43500	60000	32350	46200	44388.77	-9357	53233	49716	46233	42716	39233	51475	44475	40	13800	500	32340	50	1	8012492	3554	-25.34	6.64	12	0.48	-1750.00	6676.00	77500	20230904	-42.77	12420	20230810	257.09	77500	-42.77	20230904	12420	257.09	20230810	77500	-42.77	20230904	12420	257.09	20230810	0.19	N	445680	500	40 억	N	N	0	N	N
146	20231204	161059	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	46200	1700	2	3.82	32018441350	682466	101.37	44500	49750	42750	57800	31150	44500	46918.35	7447	52133	48316	45883	42066	39633	47100	40850	40	13300	500	31150	50	1	8012492	3702	-26.40	6.92	12	8.52	-1750.00	6676.00	77500	20230904	-40.39	12420	20230810	271.98	77500	-40.39	20230904	12420	271.98	20230810	77500	-40.39	20230904	12420	271.98	20230810	0.21	N	445680	500	40 억	N	N	0	N	N
147	20231204	151101	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	45500	1000	2	2.25	31312791250	667142	99.10	44500	49750	42750	57800	31150	44500	46937.87	11421	52133	48316	45883	42066	39633	47100	40850	40	13300	500	31150	50	1	8012492	3646	-26.00	6.82	12	8.33	-1750.00	6676.00	77500	20230904	-41.29	12420	20230810	266.34	77500	-41.29	20230904	12420	266.34	20230810	77500	-41.29	20230904	12420	266.34	20230810	0.21	N	445680	500	40 억	N	N	0	N	N
148	20231204	141053	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	46100	1600	2	3.60	28697676350	609694	90.56	44500	49750	42750	57800	31150	44500	47071.47	11607	52133	48316	45883	42066	39633	47100	40850	40	13300	500	31150	50	1	8012492	3694	-26.34	6.91	12	7.61	-1750.00	6676.00	77500	20230904	-40.52	12420	20230810	271.18	77500	-40.52	20230904	12420	271.18	20230810	77500	-40.52	20230904	12420	271.18	20230810	0.21	N	445680	500	40 억	N	N	0	N	N
149	20231204	131052	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	46800	2300	2	5.17	26650179800	565366	83.98	44500	49750	42750	57800	31150	44500	47140.68	10321	52133	48316	45883	42066	39633	47100	40850	40	13300	500	31150	50	1	8012492	3750	-26.74	7.01	12	7.06	-1750.00	6676.00	77500	20230904	-39.61	12420	20230810	276.81	77500	-39.61	20230904	12420	276.81	20230810	77500	-39.61	20230904	12420	276.81	20230810	0.21	N	445680	500	40 억	N	N	0	N	N
150	20231204	121054	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	47800	3300	2	7.42	24018121750	509488	75.68	44500	49750	42750	57800	31150	44500	47144.74	-286	52133	48316	45883	42066	39633	47100	40850	40	13300	500	31150	50	1	8012492	3830	-27.31	7.16	12	6.36	-1750.00	6676.00	77500	20230904	-38.32	12420	20230810	284.86	77500	-38.32	20230904	12420	284.86	20230810	77500	-38.32	20230904	12420	284.86	20230810	0.21	N	445680	500	40 억	N	N	0	N	N
151	20231204	111057	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	48250	3750	2	8.43	16167186800	348437	51.76	44500	48600	42750	57800	31150	44500	46402.38	4667	52133	48316	45883	42066	39633	47100	40850	40	13300	500	31150	50	1	8012492	3866	-27.57	7.23	12	4.35	-1750.00	6676.00	77500	20230904	-37.74	12420	20230810	288.49	77500	-37.74	20230904	12420	288.49	20230810	77500	-37.74	20230904	12420	288.49	20230810	0.21	N	445680	500	40 억	N	N	0	N	N
152	20231204	101054	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	45500	1000	2	2.25	9797096800	214319	31.83	44500	47400	42750	57800	31150	44500	45716.03	1747	52133	48316	45883	42066	39633	47100	40850	40	13300	500	31150	50	1	8012492	3646	-26.00	6.82	12	2.67	-1750.00	6676.00	77500	20230904	-41.29	12420	20230810	266.34	77500	-41.29	20230904	12420	266.34	20230810	77500	-41.29	20230904	12420	266.34	20230810	0.21	N	445680	500	40 억	N	N	0	N	N
153	20231204	091053	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	44700	200	2	0.45	1833866300	41880	6.22	44500	44950	42750	57800	31150	44500	43778.45	-164	52133	48316	45883	42066	39633	47100	40850	40	13300	500	31150	50	1	8012492	3582	-25.54	6.70	12	0.52	-1750.00	6676.00	77500	20230904	-42.32	12420	20230810	259.90	77500	-42.32	20230904	12420	259.90	20230810	77500	-42.32	20230904	12420	259.90	20230810	0.21	N	445680	500	40 억	N	N	0	N	N
154	20231201	161054	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	44500	-3100	5	-6.51	30817776000	668657	60.85	46700	49700	43450	61800	33350	47600	46092.81	-48233	56233	51916	48683	44366	41133	50300	42750	40	14200	500	33320	50	1	8012492	3566	-25.43	6.67	12	8.35	-1750.00	6676.00	77500	20230904	-42.58	12420	20230810	258.29	77500	-42.58	20230904	12420	258.29	20230810	77500	-42.58	20230904	12420	258.29	20230810	0.21	N	445680	500	40 억	N	N	0	N	N
155	20231201	151051	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	44200	-3400	5	-7.14	29793497150	645539	58.75	46700	49700	43450	61800	33350	47600	46152.57	-47670	56233	51916	48683	44366	41133	50300	42750	40	14200	500	33320	50	1	8012492	3542	-25.26	6.62	12	8.06	-1750.00	6676.00	77500	20230904	-42.97	12420	20230810	255.88	77500	-42.97	20230904	12420	255.88	20230810	77500	-42.97	20230904	12420	255.88	20230810	0.21	N	445680	500	40 억	N	N	0	N	N
156	20231201	141050	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	44700	-2900	5	-6.09	27954331500	604132	54.98	46700	49700	43450	61800	33350	47600	46271.57	-42797	56233	51916	48683	44366	41133	50300	42750	40	14200	500	33320	50	1	8012492	3582	-25.54	6.70	12	7.54	-1750.00	6676.00	77500	20230904	-42.32	12420	20230810	259.90	77500	-42.32	20230904	12420	259.90	20230810	77500	-42.32	20230904	12420	259.90	20230810	0.21	N	445680	500	40 억	N	N	0	N	N
157	20231201	131054	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	45400	-2200	5	-4.62	26221625600	565631	51.48	46700	49700	43450	61800	33350	47600	46357.86	-34891	56233	51916	48683	44366	41133	50300	42750	40	14200	500	33320	50	1	8012492	3638	-25.94	6.80	12	7.06	-1750.00	6676.00	77500	20230904	-41.42	12420	20230810	265.54	77500	-41.42	20230904	12420	265.54	20230810	77500	-41.42	20230904	12420	265.54	20230810	0.21	N	445680	500	40 억	N	N	0	N	N
158	20231201	121100	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	45550	-2050	5	-4.31	23982303300	517033	47.06	46700	49700	43450	61800	33350	47600	46384.13	-35222	56233	51916	48683	44366	41133	50300	42750	40	14200	500	33320	50	1	8012492	3650	-26.03	6.82	12	6.45	-1750.00	6676.00	77500	20230904	-41.23	12420	20230810	266.75	77500	-41.23	20230904	12420	266.75	20230810	77500	-41.23	20230904	12420	266.75	20230810	0.21	N	445680	500	40 억	N	N	0	N	N
159	20231201	111053	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	45150	-2450	5	-5.15	22265881050	479263	43.62	46700	49700	43450	61800	33350	47600	46458.24	-35705	56233	51916	48683	44366	41133	50300	42750	40	14200	500	33320	50	1	8012492	3618	-25.80	6.76	12	5.98	-1750.00	6676.00	77500	20230904	-41.74	12420	20230810	263.53	77500	-41.74	20230904	12420	263.53	20230810	77500	-41.74	20230904	12420	263.53	20230810	0.21	N	445680	500	40 억	N	N	0	N	N
160	20231201	101102	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	44350	-3250	5	-6.83	19403656650	415423	37.81	46700	49700	43450	61800	33350	47600	46707.87	-34248	56233	51916	48683	44366	41133	50300	42750	40	14200	500	33320	50	1	8012492	3554	-25.34	6.64	12	5.18	-1750.00	6676.00	77500	20230904	-42.77	12420	20230810	257.09	77500	-42.77	20230904	12420	257.09	20230810	77500	-42.77	20230904	12420	257.09	20230810	0.21	N	445680	500	40 억	N	N	0	N	N
161	20231201	091049	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	48000	400	2	0.84	3637707000	76263	6.94	46700	48550	46400	61800	33350	47600	47699.69	-6552	56233	51916	48683	44366	41133	50300	42750	40	14200	500	33320	50	1	8012492	3846	-27.43	7.19	12	0.95	-1750.00	6676.00	77500	20230904	-38.06	12420	20230810	286.47	77500	-38.06	20230904	12420	286.47	20230810	77500	-38.06	20230904	12420	286.47	20230810	0.21	N	445680	500	40 억	N	N	0	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History