KissMeData/119610/price/prices-20231201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160907	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	31600	-350	5	-1.10	883070050	27863	65.05	31950	32250	31450	41500	22400	31950	31693.41	7.56	-5714	-9573	32616	32282	31766	31432	30916	32450	31600	66	9550	500	24280	50	1	13216478	4176	17.27	2.02	12	0.21	1830.00	15649.00	38850	20230518	-18.66	27050	20221229	16.82	38850	-18.66	20230518	27750	13.87	20230106	38850	-18.66	20230518	27050	16.82	20221229	1.22	N	119610	500	66 억	998545	N	N	1255	N	N
3	20231229	150854	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	31600	-350	5	-1.10	883070050	27863	65.05	31950	32250	31450	41500	22400	31950	31693.41	7.56	-5714	-9573	32616	32282	31766	31432	30916	32450	31600	66	9550	500	24280	50	1	13216478	4176	17.27	2.02	12	0.21	1830.00	15649.00	38850	20230518	-18.66	27050	20221229	16.82	38850	-18.66	20230518	27750	13.87	20230106	38850	-18.66	20230518	27050	16.82	20221229	1.22	N	119610	500	66 억	998545	N	N	1255	N	N
4	20231229	140853	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	31600	-350	5	-1.10	883070050	27863	65.05	31950	32250	31450	41500	22400	31950	31693.41	7.56	-5714	-9573	32616	32282	31766	31432	30916	32450	31600	66	9550	500	24280	50	1	13216478	4176	17.27	2.02	12	0.21	1830.00	15649.00	38850	20230518	-18.66	27050	20221229	16.82	38850	-18.66	20230518	27750	13.87	20230106	38850	-18.66	20230518	27050	16.82	20221229	1.22	N	119610	500	66 억	998545	N	N	1255	N	N
5	20231229	130854	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	31600	-350	5	-1.10	883070050	27863	65.05	31950	32250	31450	41500	22400	31950	31693.41	7.56	-5714	-9573	32616	32282	31766	31432	30916	32450	31600	66	9550	500	24280	50	1	13216478	4176	17.27	2.02	12	0.21	1830.00	15649.00	38850	20230518	-18.66	27050	20221229	16.82	38850	-18.66	20230518	27750	13.87	20230106	38850	-18.66	20230518	27050	16.82	20221229	1.22	N	119610	500	66 억	998545	N	N	1255	N	N
6	20231229	120856	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	31600	-350	5	-1.10	883070050	27863	65.05	31950	32250	31450	41500	22400	31950	31693.41	7.56	-5714	-9573	32616	32282	31766	31432	30916	32450	31600	66	9550	500	24280	50	1	13216478	4176	17.27	2.02	12	0.21	1830.00	15649.00	38850	20230518	-18.66	27050	20221229	16.82	38850	-18.66	20230518	27750	13.87	20230106	38850	-18.66	20230518	27050	16.82	20221229	1.22	N	119610	500	66 억	998545	N	N	1255	N	N
7	20231229	110816	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	31600	-350	5	-1.10	883070050	27863	65.05	31950	32250	31450	41500	22400	31950	31693.41	7.56	-5714	-9573	32616	32282	31766	31432	30916	32450	31600	66	9550	500	24280	50	1	13216478	4176	17.27	2.02	12	0.21	1830.00	15649.00	38850	20230518	-18.66	27050	20221229	16.82	38850	-18.66	20230518	27750	13.87	20230106	38850	-18.66	20230518	27050	16.82	20221229	1.22	N	119610	500	66 억	998545	N	N	1255	N	N
8	20231229	100825	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	31600	-350	5	-1.10	883070050	27863	65.05	31950	32250	31450	41500	22400	31950	31693.41	7.56	-5714	-9573	32616	32282	31766	31432	30916	32450	31600	66	9550	500	24280	50	1	13216478	4176	17.27	2.02	12	0.21	1830.00	15649.00	38850	20230518	-18.66	27050	20221229	16.82	38850	-18.66	20230518	27750	13.87	20230106	38850	-18.66	20230518	27050	16.82	20221229	1.22	N	119610	500	66 억	998545	N	N	1255	N	N
9	20231229	090824	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	31600	-350	5	-1.10	883070050	27863	65.05	31950	32250	31450	41500	22400	31950	31693.41	7.56	-5714	-9573	32616	32282	31766	31432	30916	32450	31600	66	9550	500	24280	50	1	13216478	4176	17.27	2.02	12	0.21	1830.00	15649.00	38850	20230518	-18.66	27050	20221229	16.82	38850	-18.66	20230518	27750	13.87	20230106	38850	-18.66	20230518	27050	16.82	20221229	1.22	N	119610	500	66 억	998545	N	N	1255	N	N
10	20231228	160816	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	31600	-350	5	-1.10	881964050	27828	64.97	31950	32250	31450	41500	22400	31950	31693.41	7.60	0	-9573	32616	32282	31766	31432	30916	32450	31600	66	9550	500	24280	50	1	13216478	4176	17.27	2.02	12	0.21	1830.00	15649.00	38850	20230518	-18.66	27050	20221229	16.82	38850	-18.66	20230518	27750	13.87	20230106	38850	-18.66	20230518	27050	16.82	20221229	1.22	N	119610	500	66 억	1004259	N	N	1255	N	N
11	20231228	150823	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	31650	-300	5	-0.94	789045850	24891	58.11	31950	32250	31450	41500	22400	31950	31700.05	7.60	0	-8614	32616	32282	31766	31432	30916	32450	31600	66	9550	500	24280	50	1	13216478	4183	17.30	2.02	12	0.19	1830.00	15649.00	38850	20230518	-18.53	27050	20221229	17.01	38850	-18.53	20230518	27750	14.05	20230106	38850	-18.53	20230518	27050	17.01	20221229	1.22	N	119610	500	66 억	1004259	N	N	847	N	N
12	20231228	140816	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	31550	-400	5	-1.25	619731500	19542	45.62	31950	32250	31450	41500	22400	31950	31712.80	7.60	0	-7135	32616	32282	31766	31432	30916	32450	31600	66	9550	500	24280	50	1	13216478	4170	17.24	2.02	12	0.15	1830.00	15649.00	38850	20230518	-18.79	27050	20221229	16.64	38850	-18.79	20230518	27750	13.69	20230106	38850	-18.79	20230518	27050	16.64	20221229	1.22	N	119610	500	66 억	1004259	N	N	847	N	N
13	20231228	130815	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	31650	-300	5	-0.94	476677550	15013	35.05	31950	32250	31450	41500	22400	31950	31750.99	7.60	0	-5205	32616	32282	31766	31432	30916	32450	31600	66	9550	500	24280	50	1	13216478	4183	17.30	2.02	12	0.11	1830.00	15649.00	38850	20230518	-18.53	27050	20221229	17.01	38850	-18.53	20230518	27750	14.05	20230106	38850	-18.53	20230518	27050	17.01	20221229	1.22	N	119610	500	66 억	1004259	N	N	847	N	N
14	20231228	120818	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	31550	-400	5	-1.25	364914550	11474	26.79	31950	32250	31450	41500	22400	31950	31803.60	7.60	0	-3814	32616	32282	31766	31432	30916	32450	31600	66	9550	500	24280	50	1	13216478	4170	17.24	2.02	12	0.09	1830.00	15649.00	38850	20230518	-18.79	27050	20221229	16.64	38850	-18.79	20230518	27750	13.69	20230106	38850	-18.79	20230518	27050	16.64	20221229	1.22	N	119610	500	66 억	1004259	N	N	847	N	N
15	20231228	110820	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	31800	-150	5	-0.47	201541850	6304	14.72	31950	32250	31700	41500	22400	31950	31970.47	7.60	0	-2036	32616	32282	31766	31432	30916	32450	31600	66	9550	500	24280	50	1	13216478	4203	17.38	2.03	12	0.05	1830.00	15649.00	38850	20230518	-18.15	27050	20221229	17.56	38850	-18.15	20230518	27750	14.59	20230106	38850	-18.15	20230518	27050	17.56	20221229	1.22	N	119610	500	66 억	1004259	N	N	847	N	N
16	20231228	100815	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	32000	50	2	0.16	113198250	3536	8.26	31950	32250	31700	41500	22400	31950	32013.08	7.60	0	-1024	32616	32282	31766	31432	30916	32450	31600	66	9550	500	24280	50	1	13216478	4229	17.49	2.04	12	0.03	1830.00	15649.00	38850	20230518	-17.63	27050	20221229	18.30	38850	-17.63	20230518	27750	15.32	20230106	38850	-17.63	20230518	27050	18.30	20221229	1.22	N	119610	500	66 억	1004259	N	N	847	N	N
17	20231228	090821	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	31800	-150	5	-0.47	11604900	365	0.85	31950	31950	31700	41500	22400	31950	31794.25	7.60	0	66	32616	32282	31766	31432	30916	32450	31600	66	9550	500	24280	50	1	13216478	4203	17.38	2.03	12	0.00	1830.00	15649.00	38850	20230518	-18.15	27050	20221229	17.56	38850	-18.15	20230518	27750	14.59	20230106	38850	-18.15	20230518	27050	17.56	20221229	1.22	N	119610	500	66 억	1004259	N	N	847	N	N
18	20231227	160808	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	31950	600	2	1.91	1360273650	42834	136.20	31500	32100	31250	40750	21950	31350	31756.86	7.69	0	-10535	32316	31832	31516	31032	30716	31675	30875	66	9400	500	23820	50	1	13216478	4223	17.46	2.04	12	0.32	1830.00	15649.00	38850	20230518	-17.76	27050	20221229	18.11	38850	-17.76	20230518	27750	15.14	20230106	38850	-17.76	20230518	27050	18.11	20221229	1.22	N	119610	500	66 억	1016222	N	N	847	N	N
19	20231227	150821	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	31900	550	2	1.75	1292957100	40729	129.50	31500	32100	31250	40750	21950	31350	31745.37	7.69	0	-9748	32316	31832	31516	31032	30716	31675	30875	66	9400	500	23820	50	1	13216478	4216	17.43	2.04	12	0.31	1830.00	15649.00	38850	20230518	-17.89	27050	20221229	17.93	38850	-17.89	20230518	27750	14.95	20230106	38850	-17.89	20230518	27050	17.93	20221229	1.22	N	119610	500	66 억	1016222	N	N	101	N	N
20	20231227	140817	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	32000	650	2	2.07	971061400	30669	97.52	31500	32000	31250	40750	21950	31350	31662.64	7.69	0	-4431	32316	31832	31516	31032	30716	31675	30875	66	9400	500	23820	50	1	13216478	4229	17.49	2.04	12	0.23	1830.00	15649.00	38850	20230518	-17.63	27050	20221229	18.30	38850	-17.63	20230518	27750	15.32	20230106	38850	-17.63	20230518	27050	18.30	20221229	1.22	N	119610	500	66 억	1016222	N	N	101	N	N
21	20231227	130810	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	31700	350	2	1.12	701046950	22208	70.61	31500	31950	31250	40750	21950	31350	31567.32	7.69	0	-3236	32316	31832	31516	31032	30716	31675	30875	66	9400	500	23820	50	1	13216478	4190	17.32	2.03	12	0.17	1830.00	15649.00	38850	20230518	-18.40	27050	20221229	17.19	38850	-18.40	20230518	27750	14.23	20230106	38850	-18.40	20230518	27050	17.19	20221229	1.22	N	119610	500	66 억	1016222	N	N	101	N	N
22	20231227	120811	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	31800	450	2	1.44	463401300	14727	46.83	31500	31900	31250	40750	21950	31350	31466.10	7.69	0	-526	32316	31832	31516	31032	30716	31675	30875	66	9400	500	23820	50	1	13216478	4203	17.38	2.03	12	0.11	1830.00	15649.00	38850	20230518	-18.15	27050	20221229	17.56	38850	-18.15	20230518	27750	14.59	20230106	38850	-18.15	20230518	27050	17.56	20221229	1.22	N	119610	500	66 억	1016222	N	N	101	N	N
23	20231227	110817	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	31500	150	2	0.48	336283500	10709	34.05	31500	31650	31250	40750	21950	31350	31401.95	7.69	0	-649	32316	31832	31516	31032	30716	31675	30875	66	9400	500	23820	50	1	13216478	4163	17.21	2.01	12	0.08	1830.00	15649.00	38850	20230518	-18.92	27050	20221229	16.45	38850	-18.92	20230518	27750	13.51	20230106	38850	-18.92	20230518	27050	16.45	20221229	1.22	N	119610	500	66 억	1016222	N	N	101	N	N
24	20231227	100816	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	31500	150	2	0.48	191215350	6094	19.38	31500	31650	31250	40750	21950	31350	31377.64	7.69	0	-1733	32316	31832	31516	31032	30716	31675	30875	66	9400	500	23820	50	1	13216478	4163	17.21	2.01	12	0.05	1830.00	15649.00	38850	20230518	-18.92	27050	20221229	16.45	38850	-18.92	20230518	27750	13.51	20230106	38850	-18.92	20230518	27050	16.45	20221229	1.22	N	119610	500	66 억	1016222	N	N	101	N	N
25	20231227	090819	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	31400	50	2	0.16	4180900	133	0.42	31500	31500	31350	40750	21950	31350	31435.34	7.69	0	-92	32316	31832	31516	31032	30716	31675	30875	66	9400	500	23820	50	1	13216478	4150	17.16	2.01	12	0.00	1830.00	15649.00	38850	20230518	-19.18	27050	20221229	16.08	38850	-19.18	20230518	27750	13.15	20230106	38850	-19.18	20230518	27050	16.08	20221229	1.22	N	119610	500	66 억	1016222	N	N	101	N	N
26	20231226	160818	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	31350	-350	5	-1.10	986845700	31353	47.80	31500	32000	31200	41200	22200	31700	31475.36	7.71	0	-8917	32366	32032	31516	31182	30666	32200	31350	66	9500	500	24090	50	1	13216478	4143	17.13	2.00	12	0.24	1830.00	15649.00	38850	20230518	-19.31	27050	20221229	15.90	38850	-19.31	20230518	27750	12.97	20230106	38850	-19.31	20230518	27050	15.90	20221229	1.27	N	119610	500	66 억	1018636	N	N	101	N	N
27	20231226	150816	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	31350	-350	5	-1.10	917128950	29128	44.41	31500	32000	31200	41200	22200	31700	31486.16	7.71	0	-8488	32366	32032	31516	31182	30666	32200	31350	66	9500	500	24090	50	1	13216478	4143	17.13	2.00	12	0.22	1830.00	15649.00	38850	20230518	-19.31	27050	20221229	15.90	38850	-19.31	20230518	27750	12.97	20230106	38850	-19.31	20230518	27050	15.90	20221229	1.27	N	119610	500	66 억	1018636	N	N	213	N	N
28	20231226	140818	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	31400	-300	5	-0.95	812514950	25794	39.32	31500	32000	31200	41200	22200	31700	31500.15	7.71	0	-7890	32366	32032	31516	31182	30666	32200	31350	66	9500	500	24090	50	1	13216478	4150	17.16	2.01	12	0.20	1830.00	15649.00	38850	20230518	-19.18	27050	20221229	16.08	38850	-19.18	20230518	27750	13.15	20230106	38850	-19.18	20230518	27050	16.08	20221229	1.27	N	119610	500	66 억	1018636	N	N	213	N	N
29	20231226	130817	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	31350	-350	5	-1.10	660358700	20932	31.91	31500	32000	31300	41200	22200	31700	31547.81	7.71	0	-5051	32366	32032	31516	31182	30666	32200	31350	66	9500	500	24090	50	1	13216478	4143	17.13	2.00	12	0.16	1830.00	15649.00	38850	20230518	-19.31	27050	20221229	15.90	38850	-19.31	20230518	27750	12.97	20230106	38850	-19.31	20230518	27050	15.90	20221229	1.27	N	119610	500	66 억	1018636	N	N	213	N	N
30	20231226	120816	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	31450	-250	5	-0.79	501551650	15871	24.20	31500	32000	31350	41200	22200	31700	31601.77	7.71	0	-4194	32366	32032	31516	31182	30666	32200	31350	66	9500	500	24090	50	1	13216478	4157	17.19	2.01	12	0.12	1830.00	15649.00	38850	20230518	-19.05	27050	20221229	16.27	38850	-19.05	20230518	27750	13.33	20230106	38850	-19.05	20230518	27050	16.27	20221229	1.27	N	119610	500	66 억	1018636	N	N	213	N	N
31	20231226	110820	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	31550	-150	5	-0.47	327667350	10352	15.78	31500	32000	31350	41200	22200	31700	31652.56	7.71	0	-1882	32366	32032	31516	31182	30666	32200	31350	66	9500	500	24090	50	1	13216478	4170	17.24	2.02	12	0.08	1830.00	15649.00	38850	20230518	-18.79	27050	20221229	16.64	38850	-18.79	20230518	27750	13.69	20230106	38850	-18.79	20230518	27050	16.64	20221229	1.27	N	119610	500	66 억	1018636	N	N	213	N	N
32	20231226	100815	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	31700	0	3	0.00	189918750	6016	9.17	31500	31800	31350	41200	22200	31700	31568.94	7.71	0	-490	32366	32032	31516	31182	30666	32200	31350	66	9500	500	24090	50	1	13216478	4190	17.32	2.03	12	0.05	1830.00	15649.00	38850	20230518	-18.40	27050	20221229	17.19	38850	-18.40	20230518	27750	14.23	20230106	38850	-18.40	20230518	27050	17.19	20221229	1.27	N	119610	500	66 억	1018636	N	N	213	N	N
33	20231226	090818	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	31550	-150	5	-0.47	31757400	1009	1.54	31500	31550	31400	41200	22200	31700	31474.13	7.71	0	-174	32366	32032	31516	31182	30666	32200	31350	66	9500	500	24090	50	1	13216478	4170	17.24	2.02	12	0.01	1830.00	15649.00	38850	20230518	-18.79	27050	20221229	16.64	38850	-18.79	20230518	27750	13.69	20230106	38850	-18.79	20230518	27050	16.64	20221229	1.27	N	119610	500	66 억	1018636	N	N	213	N	N
34	20231222	160805	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	31700	250	2	0.79	1122309200	35569	42.92	31450	31850	31000	40850	22050	31450	31553.01	7.73	1287	-5072	32316	31882	31516	31082	30716	31700	30900	66	9400	500	23900	50	1	13216478	4190	17.32	2.03	12	0.27	1830.00	15649.00	38850	20230518	-18.40	27050	20221229	17.19	38850	-18.40	20230518	27750	14.23	20230106	38850	-18.40	20230518	27050	17.19	20221229	1.32	N	119610	500	66 억	1021723	N	N	213	N	N
35	20231222	150803	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	31700	250	2	0.79	1026656600	32552	39.28	31450	31850	31000	40850	22050	31450	31538.99	7.73	1287	-5145	32316	31882	31516	31082	30716	31700	30900	66	9400	500	23900	50	1	13216478	4190	17.32	2.03	12	0.25	1830.00	15649.00	38850	20230518	-18.40	27050	20221229	17.19	38850	-18.40	20230518	27750	14.23	20230106	38850	-18.40	20230518	27050	17.19	20221229	1.32	N	119610	500	66 억	1021723	N	N	153	N	N
36	20231222	140800	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	31800	350	2	1.11	840511750	26685	32.20	31450	31850	31000	40850	22050	31450	31497.54	7.73	1287	-4669	32316	31882	31516	31082	30716	31700	30900	66	9400	500	23900	50	1	13216478	4203	17.38	2.03	12	0.20	1830.00	15649.00	38850	20230518	-18.15	27050	20221229	17.56	38850	-18.15	20230518	27750	14.59	20230106	38850	-18.15	20230518	27050	17.56	20221229	1.32	N	119610	500	66 억	1021723	N	N	153	N	N
37	20231222	130802	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	31500	50	2	0.16	698282150	22192	26.78	31450	31800	31000	40850	22050	31450	31465.49	7.73	1287	-4701	32316	31882	31516	31082	30716	31700	30900	66	9400	500	23900	50	1	13216478	4163	17.21	2.01	12	0.17	1830.00	15649.00	38850	20230518	-18.92	27050	20221229	16.45	38850	-18.92	20230518	27750	13.51	20230106	38850	-18.92	20230518	27050	16.45	20221229	1.32	N	119610	500	66 억	1021723	N	N	153	N	N
38	20231222	120800	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	31400	-50	5	-0.16	584249450	18568	22.40	31450	31800	31000	40850	22050	31450	31465.40	7.73	1287	-5435	32316	31882	31516	31082	30716	31700	30900	66	9400	500	23900	50	1	13216478	4150	17.16	2.01	12	0.14	1830.00	15649.00	38850	20230518	-19.18	27050	20221229	16.08	38850	-19.18	20230518	27750	13.15	20230106	38850	-19.18	20230518	27050	16.08	20221229	1.32	N	119610	500	66 억	1021723	N	N	153	N	N
39	20231222	110800	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	31650	200	2	0.64	383873850	12219	14.74	31450	31800	31000	40850	22050	31450	31416.13	7.73	1287	-3517	32316	31882	31516	31082	30716	31700	30900	66	9400	500	23900	50	1	13216478	4183	17.30	2.02	12	0.09	1830.00	15649.00	38850	20230518	-18.53	27050	20221229	17.01	38850	-18.53	20230518	27750	14.05	20230106	38850	-18.53	20230518	27050	17.01	20221229	1.32	N	119610	500	66 억	1021723	N	N	153	N	N
40	20231222	100758	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	31650	200	2	0.64	300911050	9597	11.58	31450	31800	31000	40850	22050	31450	31354.65	7.73	1287	-2641	32316	31882	31516	31082	30716	31700	30900	66	9400	500	23900	50	1	13216478	4183	17.30	2.02	12	0.07	1830.00	15649.00	38850	20230518	-18.53	27050	20221229	17.01	38850	-18.53	20230518	27750	14.05	20230106	38850	-18.53	20230518	27050	17.01	20221229	1.32	N	119610	500	66 억	1021723	N	N	153	N	N
41	20231222	090801	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	31250	-200	5	-0.64	84078100	2700	3.26	31450	31450	31000	40850	22050	31450	31139.46	7.73	1287	332	32316	31882	31516	31082	30716	31700	30900	66	9400	500	23900	50	1	13216478	4130	17.08	2.00	12	0.02	1830.00	15649.00	38850	20230518	-19.56	27050	20221229	15.53	38850	-19.56	20230518	27750	12.61	20230106	38850	-19.56	20230518	27050	15.53	20221229	1.32	N	119610	500	66 억	1021723	N	N	153	N	N
42	20231221	160756	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	31450	-500	5	-1.56	2605614550	82852	118.41	31700	31950	31150	41500	22400	31950	31449.02	7.62	0	8762	33050	32500	32150	31600	31250	32325	31425	66	9550	500	24280	50	1	13216478	4157	17.19	2.01	12	0.63	1830.00	15649.00	38850	20230518	-19.05	27050	20221219	16.27	38850	-19.05	20230518	27750	13.33	20230106	38850	-19.05	20230518	27050	16.27	20221229	1.38	N	119610	500	66 억	1007334	N	N	153	N	N
43	20231221	150758	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	31450	-500	5	-1.56	2540445900	80782	115.45	31700	31950	31150	41500	22400	31950	31448.17	7.62	0	8706	33050	32500	32150	31600	31250	32325	31425	66	9550	500	24280	50	1	13216478	4157	17.19	2.01	12	0.61	1830.00	15649.00	38850	20230518	-19.05	27050	20221219	16.27	38850	-19.05	20230518	27750	13.33	20230106	38850	-19.05	20230518	27050	16.27	20221229	1.38	N	119610	500	66 억	1007334	N	N	792	N	N
44	20231221	140756	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	31400	-550	5	-1.72	2203517200	70050	100.11	31700	31950	31150	41500	22400	31950	31456.35	7.62	0	8526	33050	32500	32150	31600	31250	32325	31425	66	9550	500	24280	50	1	13216478	4150	17.16	2.01	12	0.53	1830.00	15649.00	38850	20230518	-19.18	27050	20221219	16.08	38850	-19.18	20230518	27750	13.15	20230106	38850	-19.18	20230518	27050	16.08	20221229	1.38	N	119610	500	66 억	1007334	N	N	792	N	N
45	20231221	130754	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	31400	-550	5	-1.72	2007390200	63793	91.17	31700	31950	31150	41500	22400	31950	31467.25	7.62	0	9085	33050	32500	32150	31600	31250	32325	31425	66	9550	500	24280	50	1	13216478	4150	17.16	2.01	12	0.48	1830.00	15649.00	38850	20230518	-19.18	27050	20221219	16.08	38850	-19.18	20230518	27750	13.15	20230106	38850	-19.18	20230518	27050	16.08	20221229	1.38	N	119610	500	66 억	1007334	N	N	792	N	N
46	20231221	120759	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	31500	-450	5	-1.41	1899118800	60349	86.25	31700	31950	31150	41500	22400	31950	31468.94	7.62	0	8879	33050	32500	32150	31600	31250	32325	31425	66	9550	500	24280	50	1	13216478	4163	17.21	2.01	12	0.46	1830.00	15649.00	38850	20230518	-18.92	27050	20221219	16.45	38850	-18.92	20230518	27750	13.51	20230106	38850	-18.92	20230518	27050	16.45	20221229	1.38	N	119610	500	66 억	1007334	N	N	792	N	N
47	20231221	110800	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	31450	-500	5	-1.56	1374768700	43626	62.35	31700	31950	31300	41500	22400	31950	31512.60	7.62	0	9441	33050	32500	32150	31600	31250	32325	31425	66	9550	500	24280	50	1	13216478	4157	17.19	2.01	12	0.33	1830.00	15649.00	38850	20230518	-19.05	27050	20221219	16.27	38850	-19.05	20230518	27750	13.33	20230106	38850	-19.05	20230518	27050	16.27	20221229	1.38	N	119610	500	66 억	1007334	N	N	792	N	N
48	20231221	100757	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	31500	-450	5	-1.41	489065100	15440	22.07	31700	31950	31450	41500	22400	31950	31675.20	7.62	0	134	33050	32500	32150	31600	31250	32325	31425	66	9550	500	24280	50	1	13216478	4163	17.21	2.01	12	0.12	1830.00	15649.00	38850	20230518	-18.92	27050	20221219	16.45	38850	-18.92	20230518	27750	13.51	20230106	38850	-18.92	20230518	27050	16.45	20221229	1.38	N	119610	500	66 억	1007334	N	N	792	N	N
49	20231221	090757	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	31800	-150	5	-0.47	51645700	1626	2.32	31700	31950	31600	41500	22400	31950	31762.42	7.62	0	603	33050	32500	32150	31600	31250	32325	31425	66	9550	500	24280	50	1	13216478	4203	17.38	2.03	12	0.01	1830.00	15649.00	38850	20230518	-18.15	27050	20221219	17.56	38850	-18.15	20230518	27750	14.59	20230106	38850	-18.15	20230518	27050	17.56	20221229	1.38	N	119610	500	66 억	1007334	N	N	792	N	N
50	20231220	160800	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	31950	-600	5	-1.84	2246396100	69967	97.13	32550	32700	31800	42300	22800	32550	32106.58	7.60	-988	1728	33550	33050	32600	32100	31650	32825	31875	66	9750	500	24730	50	1	13216478	4223	17.46	2.04	12	0.53	1830.00	15649.00	38850	20230518	-17.76	27000	20221216	18.33	38850	-17.76	20230518	27750	15.14	20230106	38850	-17.76	20230518	27050	18.11	20221229	1.38	N	119610	500	66 억	1004203	N	N	792	N	N
51	20231220	150839	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	32000	-550	5	-1.69	1900647750	59133	82.09	32550	32700	31950	42300	22800	32550	32141.91	7.60	-988	-1544	33550	33050	32600	32100	31650	32825	31875	66	9750	500	24730	50	1	13216478	4229	17.49	2.04	12	0.45	1830.00	15649.00	38850	20230518	-17.63	27000	20221216	18.52	38850	-17.63	20230518	27750	15.32	20230106	38850	-17.63	20230518	27050	18.30	20221229	1.38	N	119610	500	66 억	1004203	N	N	278	N	N
52	20231220	140849	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	32150	-400	5	-1.23	1320510250	41061	57.00	32550	32700	31950	42300	22800	32550	32159.72	7.60	-988	-716	33550	33050	32600	32100	31650	32825	31875	66	9750	500	24730	50	1	13216478	4249	17.57	2.05	12	0.31	1830.00	15649.00	38850	20230518	-17.25	27000	20221216	19.07	38850	-17.25	20230518	27750	15.86	20230106	38850	-17.25	20230518	27050	18.85	20221229	1.38	N	119610	500	66 억	1004203	N	N	278	N	N
53	20231220	130844	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	32150	-400	5	-1.23	1028509300	31962	44.37	32550	32700	31950	42300	22800	32550	32179.13	7.60	-988	-2375	33550	33050	32600	32100	31650	32825	31875	66	9750	500	24730	50	1	13216478	4249	17.57	2.05	12	0.24	1830.00	15649.00	38850	20230518	-17.25	27000	20221216	19.07	38850	-17.25	20230518	27750	15.86	20230106	38850	-17.25	20230518	27050	18.85	20221229	1.38	N	119610	500	66 억	1004203	N	N	278	N	N
54	20231220	120755	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	32200	-350	5	-1.08	837838250	26038	36.15	32550	32700	31950	42300	22800	32550	32177.52	7.60	-988	-1043	33550	33050	32600	32100	31650	32825	31875	66	9750	500	24730	50	1	13216478	4256	17.60	2.06	12	0.20	1830.00	15649.00	38850	20230518	-17.12	27000	20221216	19.26	38850	-17.12	20230518	27750	16.04	20230106	38850	-17.12	20230518	27050	19.04	20221229	1.38	N	119610	500	66 억	1004203	N	N	278	N	N
55	20231220	110758	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	32150	-400	5	-1.23	649851700	20186	28.02	32550	32700	31950	42300	22800	32550	32193.19	7.60	-988	796	33550	33050	32600	32100	31650	32825	31875	66	9750	500	24730	50	1	13216478	4249	17.57	2.05	12	0.15	1830.00	15649.00	38850	20230518	-17.25	27000	20221216	19.07	38850	-17.25	20230518	27750	15.86	20230106	38850	-17.25	20230518	27050	18.85	20221229	1.38	N	119610	500	66 억	1004203	N	N	278	N	N
56	20231220	100757	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	32050	-500	5	-1.54	419325350	12998	18.04	32550	32700	32000	42300	22800	32550	32260.76	7.60	-988	203	33550	33050	32600	32100	31650	32825	31875	66	9750	500	24730	50	1	13216478	4236	17.51	2.05	12	0.10	1830.00	15649.00	38850	20230518	-17.50	27000	20221216	18.70	38850	-17.50	20230518	27750	15.50	20230106	38850	-17.50	20230518	27050	18.48	20221229	1.38	N	119610	500	66 억	1004203	N	N	278	N	N
57	20231220	090756	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	32600	50	2	0.15	13401200	412	0.57	32550	32700	32450	42300	22800	32550	32527.18	7.60	-988	-153	33550	33050	32600	32100	31650	32825	31875	66	9750	500	24730	50	1	13216478	4309	17.81	2.08	12	0.00	1830.00	15649.00	38850	20230518	-16.09	27000	20221216	20.74	38850	-16.09	20230518	27750	17.48	20230106	38850	-16.09	20230518	27050	20.52	20221229	1.38	N	119610	500	66 억	1004203	N	N	278	N	N
58	20231219	160756	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	32550	-100	5	-0.31	2348364750	72005	147.29	32650	33100	32150	42400	22900	32650	32613.91	7.40	0	24396	33816	33232	32766	32182	31716	33525	32475	66	9750	500	24810	50	1	13216478	4302	17.79	2.08	12	0.54	1830.00	15649.00	38850	20230518	-16.22	27000	20221215	20.56	38850	-16.22	20230518	27750	17.30	20230106	38850	-16.22	20230518	27050	20.33	20221219	1.39	N	119610	500	66 억	978463	N	N	278	N	N
59	20231219	150759	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	32600	-50	5	-0.15	2297831350	70455	144.12	32650	33100	32150	42400	22900	32650	32614.17	7.40	0	24546	33816	33232	32766	32182	31716	33525	32475	66	9750	500	24810	50	1	13216478	4309	17.81	2.08	12	0.53	1830.00	15649.00	38850	20230518	-16.09	27000	20221215	20.74	38850	-16.09	20230518	27750	17.48	20230106	38850	-16.09	20230518	27050	20.52	20221219	1.39	N	119610	500	66 억	978463	N	N	2	N	N
60	20231219	140754	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	32600	-50	5	-0.15	2115843000	64886	132.73	32650	33100	32150	42400	22900	32650	32608.62	7.40	0	25437	33816	33232	32766	32182	31716	33525	32475	66	9750	500	24810	50	1	13216478	4309	17.81	2.08	12	0.49	1830.00	15649.00	38850	20230518	-16.09	27000	20221215	20.74	38850	-16.09	20230518	27750	17.48	20230106	38850	-16.09	20230518	27050	20.52	20221219	1.39	N	119610	500	66 억	978463	N	N	2	N	N
61	20231219	130759	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33000	350	2	1.07	1040516200	31782	65.01	32650	33100	32150	42400	22900	32650	32739.17	7.40	0	4865	33816	33232	32766	32182	31716	33525	32475	66	9750	500	24810	50	1	13216478	4361	18.03	2.11	12	0.24	1830.00	15649.00	38850	20230518	-15.06	27000	20221215	22.22	38850	-15.06	20230518	27750	18.92	20230106	38850	-15.06	20230518	27050	22.00	20221219	1.39	N	119610	500	66 억	978463	N	N	2	N	N
62	20231219	120758	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33000	350	2	1.07	895303500	27377	56.00	32650	33100	32150	42400	22900	32650	32702.76	7.40	0	5948	33816	33232	32766	32182	31716	33525	32475	66	9750	500	24810	50	1	13216478	4361	18.03	2.11	12	0.21	1830.00	15649.00	38850	20230518	-15.06	27000	20221215	22.22	38850	-15.06	20230518	27750	18.92	20230106	38850	-15.06	20230518	27050	22.00	20221219	1.39	N	119610	500	66 억	978463	N	N	2	N	N
63	20231219	110758	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	32950	300	2	0.92	772357200	23645	48.37	32650	33100	32150	42400	22900	32650	32664.72	7.40	0	7345	33816	33232	32766	32182	31716	33525	32475	66	9750	500	24810	50	1	13216478	4355	18.01	2.11	12	0.18	1830.00	15649.00	38850	20230518	-15.19	27000	20221215	22.04	38850	-15.19	20230518	27750	18.74	20230106	38850	-15.19	20230518	27050	21.81	20221219	1.39	N	119610	500	66 억	978463	N	N	2	N	N
64	20231219	100757	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	32750	100	2	0.31	526351850	16162	33.06	32650	32900	32150	42400	22900	32650	32567.25	7.40	0	5791	33816	33232	32766	32182	31716	33525	32475	66	9750	500	24810	50	1	13216478	4328	17.90	2.09	12	0.12	1830.00	15649.00	38850	20230518	-15.70	27000	20221215	21.30	38850	-15.70	20230518	27750	18.02	20230106	38850	-15.70	20230518	27050	21.07	20221219	1.39	N	119610	500	66 억	978463	N	N	2	N	N
65	20231219	090752	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	32700	50	2	0.15	24475000	750	1.53	32650	32850	32500	42400	22900	32650	32633.33	7.40	0	-40	33816	33232	32766	32182	31716	33525	32475	66	9750	500	24810	50	1	13216478	4322	17.87	2.09	12	0.01	1830.00	15649.00	38850	20230518	-15.83	27000	20221215	21.11	38850	-15.83	20230518	27750	17.84	20230106	38850	-15.83	20230518	27050	20.89	20221219	1.39	N	119610	500	66 억	978463	N	N	2	N	N
66	20231218	160752	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	32650	50	2	0.15	1607319350	48868	57.36	32600	33350	32300	42350	22850	32600	32891.31	7.36	0	2916	33800	33200	32750	32150	31700	32975	31925	66	9750	500	24770	50	1	13216478	4315	17.84	2.09	12	0.37	1830.00	15649.00	38850	20230518	-15.96	26700	20221214	22.28	38850	-15.96	20230518	27750	17.66	20230106	38850	-15.96	20230518	27050	20.70	20221219	1.55	N	119610	500	66 억	973232	N	N	2	N	N
67	20231218	150756	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	32650	50	2	0.15	1405810950	42696	50.12	32600	33350	32300	42350	22850	32600	32926.29	7.36	0	3973	33800	33200	32750	32150	31700	32975	31925	66	9750	500	24770	50	1	13216478	4315	17.84	2.09	12	0.32	1830.00	15649.00	38850	20230518	-15.96	26700	20221214	22.28	38850	-15.96	20230518	27750	17.66	20230106	38850	-15.96	20230518	27050	20.70	20221219	1.55	N	119610	500	66 억	973232	N	N	287	N	N
68	20231218	140750	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	32950	350	2	1.07	1033413550	31343	36.79	32600	33350	32300	42350	22850	32600	32971.48	7.36	0	2803	33800	33200	32750	32150	31700	32975	31925	66	9750	500	24770	50	1	13216478	4355	18.01	2.11	12	0.24	1830.00	15649.00	38850	20230518	-15.19	26700	20221214	23.41	38850	-15.19	20230518	27750	18.74	20230106	38850	-15.19	20230518	27050	21.81	20221219	1.55	N	119610	500	66 억	973232	N	N	287	N	N
69	20231218	130752	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	32900	300	2	0.92	869536000	26373	30.96	32600	33350	32300	42350	22850	32600	32971.13	7.36	0	3727	33800	33200	32750	32150	31700	32975	31925	66	9750	500	24770	50	1	13216478	4348	17.98	2.10	12	0.20	1830.00	15649.00	38850	20230518	-15.32	26700	20221214	23.22	38850	-15.32	20230518	27750	18.56	20230106	38850	-15.32	20230518	27050	21.63	20221219	1.55	N	119610	500	66 억	973232	N	N	287	N	N
70	20231218	120746	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33300	700	2	2.15	663338350	20149	23.65	32600	33350	32300	42350	22850	32600	32922.15	7.36	0	4634	33800	33200	32750	32150	31700	32975	31925	66	9750	500	24770	50	1	13216478	4401	18.20	2.13	12	0.15	1830.00	15649.00	38850	20230518	-14.29	26700	20221214	24.72	38850	-14.29	20230518	27750	20.00	20230106	38850	-14.29	20230518	27050	23.11	20221219	1.55	N	119610	500	66 억	973232	N	N	287	N	N
71	20231218	110750	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33200	600	2	1.84	487380850	14841	17.42	32600	33300	32300	42350	22850	32600	32840.67	7.36	0	4124	33800	33200	32750	32150	31700	32975	31925	66	9750	500	24770	50	1	13216478	4388	18.14	2.12	12	0.11	1830.00	15649.00	38850	20230518	-14.54	26700	20221214	24.34	38850	-14.54	20230518	27750	19.64	20230106	38850	-14.54	20230518	27050	22.74	20221219	1.55	N	119610	500	66 억	973232	N	N	287	N	N
72	20231218	100748	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	32650	50	2	0.15	151217400	4618	5.42	32600	33050	32450	42350	22850	32600	32746.20	7.36	0	1221	33800	33200	32750	32150	31700	32975	31925	66	9750	500	24770	50	1	13216478	4315	17.84	2.09	12	0.03	1830.00	15649.00	38850	20230518	-15.96	26700	20221214	22.28	38850	-15.96	20230518	27750	17.66	20230106	38850	-15.96	20230518	27050	20.70	20221219	1.55	N	119610	500	66 억	973232	N	N	287	N	N
73	20231218	090746	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	32850	250	2	0.77	29846700	915	1.07	32600	32850	32450	42350	22850	32600	32620.02	7.36	0	460	33800	33200	32750	32150	31700	32975	31925	66	9750	500	24770	50	1	13216478	4342	17.95	2.10	12	0.01	1830.00	15649.00	38850	20230518	-15.44	26700	20221214	23.03	38850	-15.44	20230518	27750	18.38	20230106	38850	-15.44	20230518	27050	21.44	20221219	1.55	N	119610	500	66 억	973232	N	N	287	N	N
74	20231215	160748	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	32600	-450	5	-1.36	2799168800	85189	71.90	32900	33350	32300	42950	23150	33050	32858.36	7.26	0	-9002	34950	34000	33200	32250	31450	33600	31850	66	9900	500	25110	50	1	13216478	4309	17.81	2.08	12	0.64	1830.00	15649.00	38850	20230518	-16.09	26700	20221213	22.10	38850	-16.09	20230518	27750	17.48	20230106	38850	-16.09	20230518	27000	20.74	20221215	1.67	N	119610	500	66 억	959345	N	N	287	N	N
75	20231215	150751	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33100	50	2	0.15	2565183600	78055	65.88	32900	33350	32300	42950	23150	33050	32863.80	7.26	0	-8995	34950	34000	33200	32250	31450	33600	31850	66	9900	500	25110	50	1	13216478	4375	18.09	2.12	12	0.59	1830.00	15649.00	38850	20230518	-14.80	26700	20221213	23.97	38850	-14.80	20230518	27750	19.28	20230106	38850	-14.80	20230518	27000	22.59	20221215	1.67	N	119610	500	66 억	959345	N	N	112	N	N
76	20231215	140751	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	32900	-150	5	-0.45	1979879850	60264	50.87	32900	33350	32300	42950	23150	33050	32853.44	7.26	0	-5923	34950	34000	33200	32250	31450	33600	31850	66	9900	500	25110	50	1	13216478	4348	17.98	2.10	12	0.46	1830.00	15649.00	38850	20230518	-15.32	26700	20221213	23.22	38850	-15.32	20230518	27750	18.56	20230106	38850	-15.32	20230518	27000	21.85	20221215	1.67	N	119610	500	66 억	959345	N	N	112	N	N
77	20231215	130745	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33150	100	2	0.30	1676275350	51098	43.13	32900	33350	32300	42950	23150	33050	32805.11	7.26	0	-3544	34950	34000	33200	32250	31450	33600	31850	66	9900	500	25110	50	1	13216478	4381	18.11	2.12	12	0.39	1830.00	15649.00	38850	20230518	-14.67	26700	20221213	24.16	38850	-14.67	20230518	27750	19.46	20230106	38850	-14.67	20230518	27000	22.78	20221215	1.67	N	119610	500	66 억	959345	N	N	112	N	N
78	20231215	120746	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33050	0	3	0.00	1364284850	41702	35.20	32900	33150	32300	42950	23150	33050	32715.09	7.26	0	-599	34950	34000	33200	32250	31450	33600	31850	66	9900	500	25110	50	1	13216478	4368	18.06	2.11	12	0.32	1830.00	15649.00	38850	20230518	-14.93	26700	20221213	23.78	38850	-14.93	20230518	27750	19.10	20230106	38850	-14.93	20230518	27000	22.41	20221215	1.67	N	119610	500	66 억	959345	N	N	112	N	N
79	20231215	110741	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	32950	-100	5	-0.30	1039680300	31869	26.90	32900	33000	32300	42950	23150	33050	32623.56	7.26	0	470	34950	34000	33200	32250	31450	33600	31850	66	9900	500	25110	50	1	13216478	4355	18.01	2.11	12	0.24	1830.00	15649.00	38850	20230518	-15.19	26700	20221213	23.41	38850	-15.19	20230518	27750	18.74	20230106	38850	-15.19	20230518	27000	22.04	20221215	1.67	N	119610	500	66 억	959345	N	N	112	N	N
80	20231215	100747	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	32300	-750	5	-2.27	688484700	21101	17.81	32900	33000	32300	42950	23150	33050	32628.06	7.26	0	-1717	34950	34000	33200	32250	31450	33600	31850	66	9900	500	25110	50	1	13216478	4269	17.65	2.06	12	0.16	1830.00	15649.00	38850	20230518	-16.86	26700	20221213	20.97	38850	-16.86	20230518	27750	16.40	20230106	38850	-16.86	20230518	27000	19.63	20221215	1.67	N	119610	500	66 억	959345	N	N	112	N	N
81	20231215	090749	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	32850	-200	5	-0.61	64647300	1969	1.66	32900	33000	32700	42950	23150	33050	32832.55	7.26	0	669	34950	34000	33200	32250	31450	33600	31850	66	9900	500	25110	50	1	13216478	4342	17.95	2.10	12	0.01	1830.00	15649.00	38850	20230518	-15.44	26700	20221213	23.03	38850	-15.44	20230518	27750	18.38	20230106	38850	-15.44	20230518	27000	21.67	20221215	1.67	N	119610	500	66 억	959345	N	N	112	N	N
82	20231214	160743	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33050	-400	5	-1.20	3912717750	118442	104.12	33700	34150	32400	43450	23450	33450	33034.88	7.05	0	26711	34416	33932	33366	32882	32316	34175	33125	66	10000	500	25420	50	1	13216478	4368	18.06	2.11	12	0.90	1830.00	15649.00	38850	20230518	-14.93	26600	20221212	24.25	38850	-14.93	20230518	27750	19.10	20230106	38850	-14.93	20230518	26700	23.78	20221214	1.68	N	119610	500	66 억	931597	N	N	112	N	N
83	20231214	150811	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33100	-350	5	-1.05	3775597100	114303	100.48	33700	34150	32400	43450	23450	33450	33031.48	7.05	0	26838	34416	33932	33366	32882	32316	34175	33125	66	10000	500	25420	50	1	13216478	4375	18.09	2.12	12	0.86	1830.00	15649.00	38850	20230518	-14.80	26600	20221212	24.44	38850	-14.80	20230518	27750	19.28	20230106	38850	-14.80	20230518	26700	23.97	20221214	1.68	N	119610	500	66 억	931597	N	N	11	N	N
84	20231214	140751	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	32950	-500	5	-1.49	3179507500	96256	84.62	33700	34150	32400	43450	23450	33450	33031.79	7.05	0	28719	34416	33932	33366	32882	32316	34175	33125	66	10000	500	25420	50	1	13216478	4355	18.01	2.11	12	0.73	1830.00	15649.00	38850	20230518	-15.19	26600	20221212	23.87	38850	-15.19	20230518	27750	18.74	20230106	38850	-15.19	20230518	26700	23.41	20221214	1.68	N	119610	500	66 억	931597	N	N	11	N	N
85	20231214	130808	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	32850	-600	5	-1.79	2611694150	78850	69.32	33700	34150	32650	43450	23450	33450	33122.31	7.05	0	23083	34416	33932	33366	32882	32316	34175	33125	66	10000	500	25420	50	1	13216478	4342	17.95	2.10	12	0.60	1830.00	15649.00	38850	20230518	-15.44	26600	20221212	23.50	38850	-15.44	20230518	27750	18.38	20230106	38850	-15.44	20230518	26700	23.03	20221214	1.68	N	119610	500	66 억	931597	N	N	11	N	N
86	20231214	120820	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33100	-350	5	-1.05	1592387250	47768	41.99	33700	34150	32850	43450	23450	33450	33335.86	7.05	0	4853	34416	33932	33366	32882	32316	34175	33125	66	10000	500	25420	50	1	13216478	4375	18.09	2.12	12	0.36	1830.00	15649.00	38850	20230518	-14.80	26600	20221212	24.44	38850	-14.80	20230518	27750	19.28	20230106	38850	-14.80	20230518	26700	23.97	20221214	1.68	N	119610	500	66 억	931597	N	N	11	N	N
87	20231214	110749	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33050	-400	5	-1.20	1096386150	32739	28.78	33700	34150	32950	43450	23450	33450	33488.69	7.05	0	-1190	34416	33932	33366	32882	32316	34175	33125	66	10000	500	25420	50	1	13216478	4368	18.06	2.11	12	0.25	1830.00	15649.00	38850	20230518	-14.93	26600	20221212	24.25	38850	-14.93	20230518	27750	19.10	20230106	38850	-14.93	20230518	26700	23.78	20221214	1.68	N	119610	500	66 억	931597	N	N	11	N	N
88	20231214	100737	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33500	50	2	0.15	572750600	16984	14.93	33700	34150	33400	43450	23450	33450	33722.95	7.05	0	-2351	34416	33932	33366	32882	32316	34175	33125	66	10000	500	25420	50	1	13216478	4428	18.31	2.14	12	0.13	1830.00	15649.00	38850	20230518	-13.77	26600	20221212	25.94	38850	-13.77	20230518	27750	20.72	20230106	38850	-13.77	20230518	26700	25.47	20221214	1.68	N	119610	500	66 억	931597	N	N	11	N	N
89	20231214	090717	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34050	600	2	1.79	77404850	2286	2.01	33700	34100	33550	43450	23450	33450	33860.39	7.05	0	556	34416	33932	33366	32882	32316	34175	33125	66	10000	500	25420	50	1	13216478	4500	18.61	2.18	12	0.02	1830.00	15649.00	38850	20230518	-12.36	26600	20221212	28.01	38850	-12.36	20230518	27750	22.70	20230106	38850	-12.36	20230518	26700	27.53	20221214	1.68	N	119610	500	66 억	931597	N	N	11	N	N
90	20231213	160742	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33450	-250	5	-0.74	3784591850	113700	77.39	33000	33850	32800	43800	23600	33700	33285.57	6.97	0	23450	35633	34666	33483	32516	31333	35150	33000	66	10100	500	25610	50	1	13216478	4421	18.28	2.14	12	0.86	1830.00	15649.00	38850	20230518	-13.90	26350	20221209	26.94	38850	-13.90	20230518	27750	20.54	20230106	38850	-13.90	20230518	26700	25.28	20221213	1.65	N	119610	500	66 억	921109	N	N	11	N	N
91	20231213	150759	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33750	50	2	0.15	3662869300	110077	74.93	33000	33850	32800	43800	23600	33700	33275.52	6.97	0	23340	35633	34666	33483	32516	31333	35150	33000	66	10100	500	25610	50	1	13216478	4461	18.44	2.16	12	0.83	1830.00	15649.00	38850	20230518	-13.13	26350	20221209	28.08	38850	-13.13	20230518	27750	21.62	20230106	38850	-13.13	20230518	26700	26.40	20221213	1.65	N	119610	500	66 억	921109	N	N	418	N	N
92	20231213	140757	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33700	0	3	0.00	3191164150	96080	65.40	33000	33800	32800	43800	23600	33700	33213.62	6.97	0	22956	35633	34666	33483	32516	31333	35150	33000	66	10100	500	25610	50	1	13216478	4454	18.42	2.15	12	0.73	1830.00	15649.00	38850	20230518	-13.26	26350	20221209	27.89	38850	-13.26	20230518	27750	21.44	20230106	38850	-13.26	20230518	26700	26.22	20221213	1.65	N	119610	500	66 억	921109	N	N	418	N	N
93	20231213	130759	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33600	-100	5	-0.30	2883566000	86931	59.17	33000	33800	32800	43800	23600	33700	33170.74	6.97	0	19125	35633	34666	33483	32516	31333	35150	33000	66	10100	500	25610	50	1	13216478	4441	18.36	2.15	12	0.66	1830.00	15649.00	38850	20230518	-13.51	26350	20221209	27.51	38850	-13.51	20230518	27750	21.08	20230106	38850	-13.51	20230518	26700	25.84	20221213	1.65	N	119610	500	66 억	921109	N	N	418	N	N
94	20231213	120756	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33650	-50	5	-0.15	2543672750	76824	52.29	33000	33750	32800	43800	23600	33700	33110.39	6.97	0	16300	35633	34666	33483	32516	31333	35150	33000	66	10100	500	25610	50	1	13216478	4447	18.39	2.15	12	0.58	1830.00	15649.00	38850	20230518	-13.38	26350	20221209	27.70	38850	-13.38	20230518	27750	21.26	20230106	38850	-13.38	20230518	26700	26.03	20221213	1.65	N	119610	500	66 억	921109	N	N	418	N	N
95	20231213	110759	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33550	-150	5	-0.45	2238618000	67733	46.10	33000	33700	32800	43800	23600	33700	33050.63	6.97	0	12569	35633	34666	33483	32516	31333	35150	33000	66	10100	500	25610	50	1	13216478	4434	18.33	2.14	12	0.51	1830.00	15649.00	38850	20230518	-13.64	26350	20221209	27.32	38850	-13.64	20230518	27750	20.90	20230106	38850	-13.64	20230518	26700	25.66	20221213	1.65	N	119610	500	66 억	921109	N	N	418	N	N
96	20231213	100802	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	32950	-750	5	-2.23	1778906850	53881	36.68	33000	33700	32800	43800	23600	33700	33015.48	6.97	0	5654	35633	34666	33483	32516	31333	35150	33000	66	10100	500	25610	50	1	13216478	4355	18.01	2.11	12	0.41	1830.00	15649.00	38850	20230518	-15.19	26350	20221209	25.05	38850	-15.19	20230518	27750	18.74	20230106	38850	-15.19	20230518	26700	23.41	20221213	1.65	N	119610	500	66 억	921109	N	N	418	N	N
97	20231213	090751	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33350	-350	5	-1.04	190075000	5726	3.90	33000	33700	33000	43800	23600	33700	33195.08	6.97	0	2081	35633	34666	33483	32516	31333	35150	33000	66	10100	500	25610	50	1	13216478	4408	18.22	2.13	12	0.04	1830.00	15649.00	38850	20230518	-14.16	26350	20221209	26.57	38850	-14.16	20230518	27750	20.18	20230106	38850	-14.16	20230518	26700	24.91	20221213	1.65	N	119610	500	66 억	921109	N	N	418	N	N
98	20231212	160725	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33700	-300	5	-0.88	4940484500	146375	34.20	33500	34450	32300	44200	23800	34000	33752.24	6.99	0	-5500	36100	35050	33850	32800	31600	35575	33325	66	10200	500	25840	50	1	13216478	4454	18.42	2.15	12	1.11	1830.00	15649.00	38850	20230518	-13.26	26250	20221208	28.38	38850	-13.26	20230518	27750	21.44	20230106	38850	-13.26	20230518	26600	26.69	20221212	1.72	N	119610	500	66 억	924260	N	N	418	N	N
99	20231212	150733	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34000	0	3	0.00	4782912600	141723	33.11	33500	34450	32300	44200	23800	34000	33748.32	6.99	0	-4625	36100	35050	33850	32800	31600	35575	33325	66	10200	500	25840	50	1	13216478	4494	18.58	2.17	12	1.07	1830.00	15649.00	38850	20230518	-12.48	26250	20221208	29.52	38850	-12.48	20230518	27750	22.52	20230106	38850	-12.48	20230518	26600	27.82	20221212	1.72	N	119610	500	66 억	924260	N	N	186	N	N
100	20231212	140654	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34100	100	2	0.29	4355817350	129192	30.19	33500	34450	32300	44200	23800	34000	33715.84	6.99	0	-1954	36100	35050	33850	32800	31600	35575	33325	66	10200	500	25840	50	1	13216478	4507	18.63	2.18	12	0.98	1830.00	15649.00	38850	20230518	-12.23	26250	20221208	29.90	38850	-12.23	20230518	27750	22.88	20230106	38850	-12.23	20230518	26600	28.20	20221212	1.72	N	119610	500	66 억	924260	N	N	186	N	N
101	20231212	130654	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34200	200	2	0.59	3868334300	114887	26.84	33500	34450	32300	44200	23800	34000	33670.77	6.99	0	-2064	36100	35050	33850	32800	31600	35575	33325	66	10200	500	25840	50	1	13216478	4520	18.69	2.19	12	0.87	1830.00	15649.00	38850	20230518	-11.97	26250	20221208	30.29	38850	-11.97	20230518	27750	23.24	20230106	38850	-11.97	20230518	26600	28.57	20221212	1.72	N	119610	500	66 억	924260	N	N	186	N	N
102	20231212	120648	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34150	150	2	0.44	3216627800	95753	22.37	33500	34450	32300	44200	23800	34000	33592.97	6.99	0	-5928	36100	35050	33850	32800	31600	35575	33325	66	10200	500	25840	50	1	13216478	4513	18.66	2.18	12	0.72	1830.00	15649.00	38850	20230518	-12.10	26250	20221208	30.10	38850	-12.10	20230518	27750	23.06	20230106	38850	-12.10	20230518	26600	28.38	20221212	1.72	N	119610	500	66 억	924260	N	N	186	N	N
103	20231212	110659	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34050	50	2	0.15	2657906050	79403	18.55	33500	34450	32300	44200	23800	34000	33473.62	6.99	0	-4074	36100	35050	33850	32800	31600	35575	33325	66	10200	500	25840	50	1	13216478	4500	18.61	2.18	12	0.60	1830.00	15649.00	38850	20230518	-12.36	26250	20221208	29.71	38850	-12.36	20230518	27750	22.70	20230106	38850	-12.36	20230518	26600	28.01	20221212	1.72	N	119610	500	66 억	924260	N	N	186	N	N
104	20231212	100726	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33950	-50	5	-0.15	1852252550	55773	13.03	33500	34450	32300	44200	23800	34000	33210.56	6.99	0	1777	36100	35050	33850	32800	31600	35575	33325	66	10200	500	25840	50	1	13216478	4487	18.55	2.17	12	0.42	1830.00	15649.00	38850	20230518	-12.61	26250	20221208	29.33	38850	-12.61	20230518	27750	22.34	20230106	38850	-12.61	20230518	26600	27.63	20221212	1.72	N	119610	500	66 억	924260	N	N	186	N	N
105	20231212	090725	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33250	-750	5	-2.21	244198700	7395	1.73	33500	33500	32300	44200	23800	34000	33022.14	6.99	0	1770	36100	35050	33850	32800	31600	35575	33325	66	10200	500	25840	50	1	13216478	4394	18.17	2.12	12	0.06	1830.00	15649.00	38850	20230518	-14.41	26250	20221208	26.67	38850	-14.41	20230518	27750	19.82	20230106	38850	-14.41	20230518	26600	25.00	20221212	1.72	N	119610	500	66 억	924260	N	N	186	N	N
106	20231211	160728	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34000	1900	2	5.92	14447878450	426637	69.24	33500	34900	32650	41700	22500	32100	33864.52	6.91	3456	3159	34633	33366	32183	30916	29733	34000	31550	66	9600	500	24390	50	1	13216478	4494	18.58	2.17	12	3.23	1830.00	15649.00	38850	20230518	-12.48	26000	20221207	30.77	38850	-12.48	20230518	27750	22.52	20230106	38850	-12.48	20230518	26600	27.82	20221212	1.78	N	119610	500	66 억	913180	N	N	186	N	N
107	20231211	150726	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33600	1500	2	4.67	13893788650	410277	66.59	33500	34900	32650	41700	22500	32100	33864.46	6.91	3456	5403	34633	33366	32183	30916	29733	34000	31550	66	9600	500	24390	50	1	13216478	4441	18.36	2.15	12	3.10	1830.00	15649.00	38850	20230518	-13.51	26000	20221207	29.23	38850	-13.51	20230518	27750	21.08	20230106	38850	-13.51	20230518	26600	26.32	20221212	1.78	N	119610	500	66 억	913180	N	N	135	N	N
108	20231211	140725	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33550	1450	2	4.52	12851360650	379211	61.55	33500	34900	32650	41700	22500	32100	33889.79	6.91	3456	9121	34633	33366	32183	30916	29733	34000	31550	66	9600	500	24390	50	1	13216478	4434	18.33	2.14	12	2.87	1830.00	15649.00	38850	20230518	-13.64	26000	20221207	29.04	38850	-13.64	20230518	27750	20.90	20230106	38850	-13.64	20230518	26600	26.13	20221212	1.78	N	119610	500	66 억	913180	N	N	135	N	N
109	20231211	130726	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33750	1650	2	5.14	11820437800	348535	56.57	33500	34900	32650	41700	22500	32100	33914.70	6.91	3456	13366	34633	33366	32183	30916	29733	34000	31550	66	9600	500	24390	50	1	13216478	4461	18.44	2.16	12	2.64	1830.00	15649.00	38850	20230518	-13.13	26000	20221207	29.81	38850	-13.13	20230518	27750	21.62	20230106	38850	-13.13	20230518	26600	26.88	20221212	1.78	N	119610	500	66 억	913180	N	N	135	N	N
110	20231211	120726	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33350	1250	2	3.89	11170064350	329189	53.43	33500	34900	32650	41700	22500	32100	33932.14	6.91	3456	15999	34633	33366	32183	30916	29733	34000	31550	66	9600	500	24390	50	1	13216478	4408	18.22	2.13	12	2.49	1830.00	15649.00	38850	20230518	-14.16	26000	20221207	28.27	38850	-14.16	20230518	27750	20.18	20230106	38850	-14.16	20230518	26600	25.38	20221212	1.78	N	119610	500	66 억	913180	N	N	135	N	N
111	20231211	110723	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33700	1600	2	4.98	9597896700	282616	45.87	33500	34900	32650	41700	22500	32100	33960.99	6.91	3456	17312	34633	33366	32183	30916	29733	34000	31550	66	9600	500	24390	50	1	13216478	4454	18.42	2.15	12	2.14	1830.00	15649.00	38850	20230518	-13.26	26000	20221207	29.62	38850	-13.26	20230518	27750	21.44	20230106	38850	-13.26	20230518	26600	26.69	20221212	1.78	N	119610	500	66 억	913180	N	N	135	N	N
112	20231211	100721	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34400	2300	2	7.17	7959310250	234466	38.05	33500	34900	32650	41700	22500	32100	33946.64	6.91	3456	23220	34633	33366	32183	30916	29733	34000	31550	66	9600	500	24390	50	1	13216478	4546	18.80	2.20	12	1.77	1830.00	15649.00	38850	20230518	-11.45	26000	20221207	32.31	38850	-11.45	20230518	27750	23.96	20230106	38850	-11.45	20230518	26600	29.32	20221212	1.78	N	119610	500	66 억	913180	N	N	135	N	N
113	20231211	090722	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33000	900	2	2.80	2030221450	60600	9.84	33500	34500	32650	41700	22500	32100	33502.28	6.91	3456	-3813	34633	33366	32183	30916	29733	34000	31550	66	9600	500	24390	50	1	13216478	4361	18.03	2.11	12	0.46	1830.00	15649.00	38850	20230518	-15.06	26000	20221207	26.92	38850	-15.06	20230518	27750	18.92	20230106	38850	-15.06	20230518	26600	24.06	20221212	1.78	N	119610	500	66 억	913180	N	N	135	N	N
114	20231208	160714	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	32100	800	2	2.56	19859996050	615247	598.69	31300	33450	31000	40650	21950	31300	32279.72	6.91	0	-15053	32733	32016	30683	29966	28633	32375	30325	66	9350	500	23780	50	1	13216478	4242	17.54	2.05	12	4.66	1830.00	15649.00	38850	20230518	-17.37	26000	20221207	23.46	38850	-17.37	20230518	27750	15.68	20230106	38850	-17.37	20230518	26250	22.29	20221208	1.77	N	119610	500	66 억	913180	N	N	135	N	N
115	20231208	150718	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	31750	450	2	1.44	19231406650	595493	579.47	31300	33450	31000	40650	21950	31300	32294.93	6.91	0	-13853	32733	32016	30683	29966	28633	32375	30325	66	9350	500	23780	50	1	13216478	4196	17.35	2.03	12	4.51	1830.00	15649.00	38850	20230518	-18.28	26000	20221207	22.12	38850	-18.28	20230518	27750	14.41	20230106	38850	-18.28	20230518	26250	20.95	20221208	1.77	N	119610	500	66 억	913180	N	N	21	N	N
116	20231208	140716	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	32500	1200	2	3.83	17487629950	541385	526.81	31300	33450	31000	40650	21950	31300	32301.65	6.91	0	3246	32733	32016	30683	29966	28633	32375	30325	66	9350	500	23780	50	1	13216478	4295	17.76	2.08	12	4.10	1830.00	15649.00	38850	20230518	-16.34	26000	20221207	25.00	38850	-16.34	20230518	27750	17.12	20230106	38850	-16.34	20230518	26250	23.81	20221208	1.77	N	119610	500	66 억	913180	N	N	21	N	N
117	20231208	130716	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	32350	1050	2	3.35	16410864500	508173	494.50	31300	33450	31000	40650	21950	31300	32293.85	6.91	0	9937	32733	32016	30683	29966	28633	32375	30325	66	9350	500	23780	50	1	13216478	4276	17.68	2.07	12	3.84	1830.00	15649.00	38850	20230518	-16.73	26000	20221207	24.42	38850	-16.73	20230518	27750	16.58	20230106	38850	-16.73	20230518	26250	23.24	20221208	1.77	N	119610	500	66 억	913180	N	N	21	N	N
118	20231208	120713	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	31900	600	2	1.92	15372388750	475921	463.11	31300	33450	31000	40650	21950	31300	32300.30	6.91	0	14686	32733	32016	30683	29966	28633	32375	30325	66	9350	500	23780	50	1	13216478	4216	17.43	2.04	12	3.60	1830.00	15649.00	38850	20230518	-17.89	26000	20221207	22.69	38850	-17.89	20230518	27750	14.95	20230106	38850	-17.89	20230518	26250	21.52	20221208	1.77	N	119610	500	66 억	913180	N	N	21	N	N
119	20231208	110710	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	31300	0	3	0.00	13540741900	418835	407.56	31300	33450	31000	40650	21950	31300	32329.54	6.91	0	8791	32733	32016	30683	29966	28633	32375	30325	66	9350	500	23780	50	1	13216478	4137	17.10	2.00	12	3.17	1830.00	15649.00	38850	20230518	-19.43	26000	20221207	20.38	38850	-19.43	20230518	27750	12.79	20230106	38850	-19.43	20230518	26250	19.24	20221208	1.77	N	119610	500	66 억	913180	N	N	21	N	N
120	20231208	100719	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	32400	1100	2	3.51	4615300050	144666	140.77	31300	32800	31000	40650	21950	31300	31903.14	6.91	0	7667	32733	32016	30683	29966	28633	32375	30325	66	9350	500	23780	50	1	13216478	4282	17.70	2.07	12	1.09	1830.00	15649.00	38850	20230518	-16.60	26000	20221207	24.62	38850	-16.60	20230518	27750	16.76	20230106	38850	-16.60	20230518	26250	23.43	20221208	1.77	N	119610	500	66 억	913180	N	N	21	N	N
121	20231208	090709	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	31550	250	2	0.80	487231700	15481	15.06	31300	31900	31000	40650	21950	31300	31472.88	6.91	0	-672	32733	32016	30683	29966	28633	32375	30325	66	9350	500	23780	50	1	13216478	4170	17.24	2.02	12	0.12	1830.00	15649.00	38850	20230518	-18.79	26000	20221207	21.35	38850	-18.79	20230518	27750	13.69	20230106	38850	-18.79	20230518	26250	20.19	20221208	1.77	N	119610	500	66 억	913180	N	N	21	N	N
122	20231207	160713	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	31300	1550	2	5.21	3119939550	101845	238.17	30050	31400	29350	38650	20850	29750	30614.69	6.96	0	-6835	30583	30166	29733	29316	28883	30375	29525	66	8900	500	22610	50	1	13216478	4137	17.10	2.00	12	0.77	1830.00	15649.00	38850	20230518	-19.43	26000	20221207	20.38	38850	-19.43	20230518	27750	12.79	20230106	38850	-19.43	20230518	26000	20.38	20221207	1.77	N	119610	500	66 억	919280	N	N	21	N	N
123	20231207	150714	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	30450	700	2	2.35	967821750	32488	75.98	30050	30550	29350	38650	20850	29750	29790.13	6.96	0	-4528	30583	30166	29733	29316	28883	30375	29525	66	8900	500	22610	50	1	13216478	4024	16.64	1.95	12	0.25	1830.00	15649.00	38850	20230518	-21.62	26000	20221207	17.12	38850	-21.62	20230518	27750	9.73	20230106	38850	-21.62	20230518	26000	17.12	20221207	1.77	N	119610	500	66 억	919280	N	N	138	N	N
124	20231207	140710	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29500	-250	5	-0.84	455146350	15399	36.01	30050	30100	29350	38650	20850	29750	29556.88	6.96	0	-2634	30583	30166	29733	29316	28883	30375	29525	66	8900	500	22610	50	1	13216478	3899	16.12	1.89	12	0.12	1830.00	15649.00	38850	20230518	-24.07	26000	20221207	13.46	38850	-24.07	20230518	27750	6.31	20230106	38850	-24.07	20230518	26000	13.46	20221207	1.77	N	119610	500	66 억	919280	N	N	138	N	N
125	20231207	130709	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29450	-300	5	-1.01	362674550	12267	28.69	30050	30100	29350	38650	20850	29750	29565.06	6.96	0	-1880	30583	30166	29733	29316	28883	30375	29525	66	8900	500	22610	50	1	13216478	3892	16.09	1.88	12	0.09	1830.00	15649.00	38850	20230518	-24.20	26000	20221207	13.27	38850	-24.20	20230518	27750	6.13	20230106	38850	-24.20	20230518	26000	13.27	20221207	1.77	N	119610	500	66 억	919280	N	N	138	N	N
126	20231207	120711	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29350	-400	5	-1.34	317055000	10715	25.06	30050	30100	29350	38650	20850	29750	29589.83	6.96	0	-1787	30583	30166	29733	29316	28883	30375	29525	66	8900	500	22610	50	1	13216478	3879	16.04	1.88	12	0.08	1830.00	15649.00	38850	20230518	-24.45	26000	20221207	12.88	38850	-24.45	20230518	27750	5.77	20230106	38850	-24.45	20230518	26000	12.88	20221207	1.77	N	119610	500	66 억	919280	N	N	138	N	N
127	20231207	110706	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29700	-50	5	-0.17	207800800	7009	16.39	30050	30100	29500	38650	20850	29750	29647.71	6.96	0	-999	30583	30166	29733	29316	28883	30375	29525	66	8900	500	22610	50	1	13216478	3925	16.23	1.90	12	0.05	1830.00	15649.00	38850	20230518	-23.55	26000	20221207	14.23	38850	-23.55	20230518	27750	7.03	20230106	38850	-23.55	20230518	26000	14.23	20221207	1.77	N	119610	500	66 억	919280	N	N	138	N	N
128	20231207	100705	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29700	-50	5	-0.17	120689000	4060	9.49	30050	30100	29500	38650	20850	29750	29726.35	6.96	0	-860	30583	30166	29733	29316	28883	30375	29525	66	8900	500	22610	50	1	13216478	3925	16.23	1.90	12	0.03	1830.00	15649.00	38850	20230518	-23.55	26000	20221207	14.23	38850	-23.55	20230518	27750	7.03	20230106	38850	-23.55	20230518	26000	14.23	20221207	1.77	N	119610	500	66 억	919280	N	N	138	N	N
129	20231207	090712	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29850	100	2	0.34	19700600	657	1.54	30050	30100	29800	38650	20850	29750	29985.69	6.96	0	-326	30583	30166	29733	29316	28883	30375	29525	66	8900	500	22610	50	1	13216478	3945	16.31	1.91	12	0.00	1830.00	15649.00	38850	20230518	-23.17	26000	20221207	14.81	38850	-23.17	20230518	27750	7.57	20230106	38850	-23.17	20230518	26000	14.81	20221207	1.77	N	119610	500	66 억	919280	N	N	138	N	N
130	20231206	160701	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29750	250	2	0.85	1274335500	42736	103.61	29500	30150	29300	38350	20650	29500	29818.79	6.94	0	1305	30100	29800	29300	29000	28500	29950	29150	66	8850	500	22420	50	1	13216478	3932	16.26	1.90	12	0.32	1830.00	15649.00	38850	20230518	-23.42	26000	20221207	14.42	38850	-23.42	20230518	27750	7.21	20230106	38850	-23.42	20230518	26000	14.42	20221207	1.84	N	119610	500	66 억	917750	N	N	138	N	N
131	20231206	150712	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	30000	500	2	1.69	1167659400	39157	94.94	29500	30150	29300	38350	20650	29500	29819.94	6.94	0	980	30100	29800	29300	29000	28500	29950	29150	66	8850	500	22420	50	1	13216478	3965	16.39	1.92	12	0.30	1830.00	15649.00	38850	20230518	-22.78	26000	20221207	15.38	38850	-22.78	20230518	27750	8.11	20230106	38850	-22.78	20230518	26000	15.38	20221207	1.84	N	119610	500	66 억	917750	N	N	46	N	N
132	20231206	140711	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	30000	500	2	1.69	916491250	30792	74.66	29500	30050	29300	38350	20650	29500	29763.94	6.94	0	1589	30100	29800	29300	29000	28500	29950	29150	66	8850	500	22420	50	1	13216478	3965	16.39	1.92	12	0.23	1830.00	15649.00	38850	20230518	-22.78	26000	20221207	15.38	38850	-22.78	20230518	27750	8.11	20230106	38850	-22.78	20230518	26000	15.38	20221207	1.84	N	119610	500	66 억	917750	N	N	46	N	N
133	20231206	130703	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29900	400	2	1.36	749360350	25217	61.14	29500	30050	29300	38350	20650	29500	29716.47	6.94	0	1624	30100	29800	29300	29000	28500	29950	29150	66	8850	500	22420	50	1	13216478	3952	16.34	1.91	12	0.19	1830.00	15649.00	38850	20230518	-23.04	26000	20221207	15.00	38850	-23.04	20230518	27750	7.75	20230106	38850	-23.04	20230518	26000	15.00	20221207	1.84	N	119610	500	66 억	917750	N	N	46	N	N
134	20231206	120700	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29700	200	2	0.68	408259250	13810	33.48	29500	29800	29300	38350	20650	29500	29562.58	6.94	0	-604	30100	29800	29300	29000	28500	29950	29150	66	8850	500	22420	50	1	13216478	3925	16.23	1.90	12	0.10	1830.00	15649.00	38850	20230518	-23.55	26000	20221207	14.23	38850	-23.55	20230518	27750	7.03	20230106	38850	-23.55	20230518	26000	14.23	20221207	1.84	N	119610	500	66 억	917750	N	N	46	N	N
135	20231206	110713	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29650	150	2	0.51	302988600	10264	24.89	29500	29700	29300	38350	20650	29500	29519.54	6.94	0	154	30100	29800	29300	29000	28500	29950	29150	66	8850	500	22420	50	1	13216478	3919	16.20	1.89	12	0.08	1830.00	15649.00	38850	20230518	-23.68	26000	20221207	14.04	38850	-23.68	20230518	27750	6.85	20230106	38850	-23.68	20230518	26000	14.04	20221207	1.84	N	119610	500	66 억	917750	N	N	46	N	N
136	20231206	100704	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29550	50	2	0.17	158974250	5384	13.05	29500	29700	29300	38350	20650	29500	29527.16	6.94	0	-127	30100	29800	29300	29000	28500	29950	29150	66	8850	500	22420	50	1	13216478	3905	16.15	1.89	12	0.04	1830.00	15649.00	38850	20230518	-23.94	26000	20221207	13.65	38850	-23.94	20230518	27750	6.49	20230106	38850	-23.94	20230518	26000	13.65	20221207	1.84	N	119610	500	66 억	917750	N	N	46	N	N
137	20231206	090707	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29450	-50	5	-0.17	63320550	2147	5.21	29500	29600	29300	38350	20650	29500	29492.57	6.94	0	112	30100	29800	29300	29000	28500	29950	29150	66	8850	500	22420	50	1	13216478	3892	16.09	1.88	12	0.02	1830.00	15649.00	38850	20230518	-24.20	26000	20221207	13.27	38850	-24.20	20230518	27750	6.13	20230106	38850	-24.20	20230518	26000	13.27	20221207	1.84	N	119610	500	66 억	917750	N	N	46	N	N
138	20231205	160710	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29500	450	2	1.55	1208657150	41210	80.71	29100	29600	28800	37750	20350	29050	29328.98	6.92	0	-6398	29616	29332	28966	28682	28316	29150	28500	66	8700	500	22070	50	1	13216478	3899	16.12	1.89	12	0.31	1830.00	15649.00	38850	20230518	-24.07	26000	20221207	13.46	38850	-24.07	20230518	27750	6.31	20230106	38850	-24.07	20230518	26000	13.46	20221207	1.86	N	119610	500	66 억	914800	N	N	46	N	N
139	20231205	150705	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29550	500	2	1.72	1124430750	38354	75.12	29100	29600	28800	37750	20350	29050	29317.17	6.92	0	-6063	29616	29332	28966	28682	28316	29150	28500	66	8700	500	22070	50	1	13216478	3905	16.15	1.89	12	0.29	1830.00	15649.00	38850	20230518	-23.94	26000	20221207	13.65	38850	-23.94	20230518	27750	6.49	20230106	38850	-23.94	20230518	26000	13.65	20221207	1.86	N	119610	500	66 억	914800	N	N	34	N	N
140	20231205	140706	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29500	450	2	1.55	770675700	26373	51.65	29100	29550	28800	37750	20350	29050	29222.15	6.92	0	-2405	29616	29332	28966	28682	28316	29150	28500	66	8700	500	22070	50	1	13216478	3899	16.12	1.89	12	0.20	1830.00	15649.00	38850	20230518	-24.07	26000	20221207	13.46	38850	-24.07	20230518	27750	6.31	20230106	38850	-24.07	20230518	26000	13.46	20221207	1.86	N	119610	500	66 억	914800	N	N	34	N	N
141	20231205	130704	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29400	350	2	1.20	555291900	19048	37.31	29100	29450	28800	37750	20350	29050	29152.24	6.92	0	-910	29616	29332	28966	28682	28316	29150	28500	66	8700	500	22070	50	1	13216478	3886	16.07	1.88	12	0.14	1830.00	15649.00	38850	20230518	-24.32	26000	20221207	13.08	38850	-24.32	20230518	27750	5.95	20230106	38850	-24.32	20230518	26000	13.08	20221207	1.86	N	119610	500	66 억	914800	N	N	34	N	N
142	20231205	120700	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29150	100	2	0.34	335424500	11550	22.62	29100	29250	28800	37750	20350	29050	29041.08	6.92	0	-378	29616	29332	28966	28682	28316	29150	28500	66	8700	500	22070	50	1	13216478	3853	15.93	1.86	12	0.09	1830.00	15649.00	38850	20230518	-24.97	26000	20221207	12.12	38850	-24.97	20230518	27750	5.05	20230106	38850	-24.97	20230518	26000	12.12	20221207	1.86	N	119610	500	66 억	914800	N	N	34	N	N
143	20231205	110700	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29000	-50	5	-0.17	221160550	7623	14.93	29100	29250	28800	37750	20350	29050	29012.27	6.92	0	-564	29616	29332	28966	28682	28316	29150	28500	66	8700	500	22070	50	1	13216478	3833	15.85	1.85	12	0.06	1830.00	15649.00	38850	20230518	-25.35	26000	20221207	11.54	38850	-25.35	20230518	27750	4.50	20230106	38850	-25.35	20230518	26000	11.54	20221207	1.86	N	119610	500	66 억	914800	N	N	34	N	N
144	20231205	100705	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29050	0	3	0.00	127722800	4395	8.61	29100	29250	28950	37750	20350	29050	29060.93	6.92	0	-248	29616	29332	28966	28682	28316	29150	28500	66	8700	500	22070	50	1	13216478	3839	15.87	1.86	12	0.03	1830.00	15649.00	38850	20230518	-25.23	26000	20221207	11.73	38850	-25.23	20230518	27750	4.68	20230106	38850	-25.23	20230518	26000	11.73	20221207	1.86	N	119610	500	66 억	914800	N	N	34	N	N
145	20231205	090659	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29200	150	2	0.52	3807000	131	0.26	29100	29200	29000	37750	20350	29050	29061.07	6.92	0	-63	29616	29332	28966	28682	28316	29150	28500	66	8700	500	22070	50	1	13216478	3859	15.96	1.87	12	0.00	1830.00	15649.00	38850	20230518	-24.84	26000	20221207	12.31	38850	-24.84	20230518	27750	5.23	20230106	38850	-24.84	20230518	26000	12.31	20221207	1.86	N	119610	500	66 억	914800	N	N	34	N	N
146	20231204	160657	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29050	150	2	0.52	1471399000	50965	183.22	29150	29250	28600	37550	20250	28900	28870.75	6.98	0	-7362	29566	29232	28966	28632	28366	29400	28800	66	8650	500	21960	50	1	13216478	3839	15.87	1.86	12	0.39	1830.00	15649.00	38850	20230518	-25.23	26000	20221207	11.73	38850	-25.23	20230518	27750	4.68	20230106	38850	-25.23	20230518	26000	11.73	20221207	1.87	N	119610	500	66 억	922415	N	N	34	N	N
147	20231204	150701	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29050	150	2	0.52	1349394300	46764	168.12	29150	29250	28600	37550	20250	28900	28855.41	6.98	0	-6935	29566	29232	28966	28632	28366	29400	28800	66	8650	500	21960	50	1	13216478	3839	15.87	1.86	12	0.35	1830.00	15649.00	38850	20230518	-25.23	26000	20221207	11.73	38850	-25.23	20230518	27750	4.68	20230106	38850	-25.23	20230518	26000	11.73	20221207	1.87	N	119610	500	66 억	922415	N	N	39	N	N
148	20231204	140656	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29050	150	2	0.52	1184826950	41081	147.69	29150	29250	28600	37550	20250	28900	28841.24	6.98	0	-6375	29566	29232	28966	28632	28366	29400	28800	66	8650	500	21960	50	1	13216478	3839	15.87	1.86	12	0.31	1830.00	15649.00	38850	20230518	-25.23	26000	20221207	11.73	38850	-25.23	20230518	27750	4.68	20230106	38850	-25.23	20230518	26000	11.73	20221207	1.87	N	119610	500	66 억	922415	N	N	39	N	N
149	20231204	130654	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29150	250	2	0.87	1063624600	36914	132.71	29150	29250	28600	37550	20250	28900	28813.58	6.98	0	-6339	29566	29232	28966	28632	28366	29400	28800	66	8650	500	21960	50	1	13216478	3853	15.93	1.86	12	0.28	1830.00	15649.00	38850	20230518	-24.97	26000	20221207	12.12	38850	-24.97	20230518	27750	5.05	20230106	38850	-24.97	20230518	26000	12.12	20221207	1.87	N	119610	500	66 억	922415	N	N	39	N	N
150	20231204	120655	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28950	50	2	0.17	859781050	29898	107.48	29150	29150	28600	37550	20250	28900	28757.14	6.98	0	-7011	29566	29232	28966	28632	28366	29400	28800	66	8650	500	21960	50	1	13216478	3826	15.82	1.85	12	0.23	1830.00	15649.00	38850	20230518	-25.48	26000	20221207	11.35	38850	-25.48	20230518	27750	4.32	20230106	38850	-25.48	20230518	26000	11.35	20221207	1.87	N	119610	500	66 억	922415	N	N	39	N	N
151	20231204	110657	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28700	-200	5	-0.69	718861000	25008	89.91	29150	29150	28600	37550	20250	28900	28745.24	6.98	0	-6082	29566	29232	28966	28632	28366	29400	28800	66	8650	500	21960	50	1	13216478	3793	15.68	1.83	12	0.19	1830.00	15649.00	38850	20230518	-26.13	26000	20221207	10.38	38850	-26.13	20230518	27750	3.42	20230106	38850	-26.13	20230518	26000	10.38	20221207	1.87	N	119610	500	66 억	922415	N	N	39	N	N
152	20231204	100657	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28750	-150	5	-0.52	545173100	18950	68.13	29150	29150	28650	37550	20250	28900	28769.03	6.98	0	-4992	29566	29232	28966	28632	28366	29400	28800	66	8650	500	21960	50	1	13216478	3800	15.71	1.84	12	0.14	1830.00	15649.00	38850	20230518	-26.00	26000	20221207	10.58	38850	-26.00	20230518	27750	3.60	20230106	38850	-26.00	20230518	26000	10.58	20221207	1.87	N	119610	500	66 억	922415	N	N	39	N	N
153	20231204	090656	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29000	100	2	0.35	45524750	1572	5.65	29150	29150	28850	37550	20250	28900	28959.76	6.98	0	-552	29566	29232	28966	28632	28366	29400	28800	66	8650	500	21960	50	1	13216478	3833	15.85	1.85	12	0.01	1830.00	15649.00	38850	20230518	-25.35	26000	20221207	11.54	38850	-25.35	20230518	27750	4.50	20230106	38850	-25.35	20230518	26000	11.54	20221207	1.87	N	119610	500	66 억	922415	N	N	39	N	N
154	20231201	160656	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28900	0	3	0.00	805297150	27816	85.80	28800	29300	28700	37550	20250	28900	28951.05	7.00	0	-3225	29566	29232	29016	28682	28466	29125	28575	66	8650	500	21960	50	1	13216478	3820	15.79	1.85	12	0.21	1830.00	15649.00	38850	20230518	-25.61	26000	20221207	11.15	38850	-25.61	20230518	27750	4.14	20230106	38850	-25.61	20230518	26000	11.15	20221207	1.88	N	119610	500	66 억	925688	N	N	39	N	N
155	20231201	150655	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28900	0	3	0.00	724723100	25025	77.19	28800	29300	28700	37550	20250	28900	28959.96	7.00	0	-1742	29566	29232	29016	28682	28466	29125	28575	66	8650	500	21960	50	1	13216478	3820	15.79	1.85	12	0.19	1830.00	15649.00	38850	20230518	-25.61	26000	20221207	11.15	38850	-25.61	20230518	27750	4.14	20230106	38850	-25.61	20230518	26000	11.15	20221207	1.88	N	119610	500	66 억	925688	N	N	560	N	N
156	20231201	140655	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29050	150	2	0.52	653623550	22566	69.60	28800	29300	28700	37550	20250	28900	28964.97	7.00	0	-1118	29566	29232	29016	28682	28466	29125	28575	66	8650	500	21960	50	1	13216478	3839	15.87	1.86	12	0.17	1830.00	15649.00	38850	20230518	-25.23	26000	20221207	11.73	38850	-25.23	20230518	27750	4.68	20230106	38850	-25.23	20230518	26000	11.73	20221207	1.88	N	119610	500	66 억	925688	N	N	560	N	N
157	20231201	130657	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29050	150	2	0.52	593347700	20490	63.20	28800	29300	28700	37550	20250	28900	28957.92	7.00	0	-219	29566	29232	29016	28682	28466	29125	28575	66	8650	500	21960	50	1	13216478	3839	15.87	1.86	12	0.16	1830.00	15649.00	38850	20230518	-25.23	26000	20221207	11.73	38850	-25.23	20230518	27750	4.68	20230106	38850	-25.23	20230518	26000	11.73	20221207	1.88	N	119610	500	66 억	925688	N	N	560	N	N
158	20231201	120701	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29200	300	2	1.04	527147550	18214	56.18	28800	29300	28700	37550	20250	28900	28941.89	7.00	0	1345	29566	29232	29016	28682	28466	29125	28575	66	8650	500	21960	50	1	13216478	3859	15.96	1.87	12	0.14	1830.00	15649.00	38850	20230518	-24.84	26000	20221207	12.31	38850	-24.84	20230518	27750	5.23	20230106	38850	-24.84	20230518	26000	12.31	20221207	1.88	N	119610	500	66 억	925688	N	N	560	N	N
159	20231201	110657	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29200	300	2	1.04	440549200	15239	47.00	28800	29300	28700	37550	20250	28900	28909.32	7.00	0	2269	29566	29232	29016	28682	28466	29125	28575	66	8650	500	21960	50	1	13216478	3859	15.96	1.87	12	0.12	1830.00	15649.00	38850	20230518	-24.84	26000	20221207	12.31	38850	-24.84	20230518	27750	5.23	20230106	38850	-24.84	20230518	26000	12.31	20221207	1.88	N	119610	500	66 억	925688	N	N	560	N	N
160	20231201	100702	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28950	50	2	0.17	181043400	6287	19.39	28800	29000	28700	37550	20250	28900	28796.47	7.00	0	813	29566	29232	29016	28682	28466	29125	28575	66	8650	500	21960	50	1	13216478	3826	15.82	1.85	12	0.05	1830.00	15649.00	38850	20230518	-25.48	26000	20221207	11.35	38850	-25.48	20230518	27750	4.32	20230106	38850	-25.48	20230518	26000	11.35	20221207	1.88	N	119610	500	66 억	925688	N	N	560	N	N
161	20231201	090654	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28800	-100	5	-0.35	60290100	2096	6.46	28800	28900	28700	37550	20250	28900	28764.36	7.00	0	406	29566	29232	29016	28682	28466	29125	28575	66	8650	500	21960	50	1	13216478	3806	15.74	1.84	12	0.02	1830.00	15649.00	38850	20230518	-25.87	26000	20221207	10.77	38850	-25.87	20230518	27750	3.78	20230106	38850	-25.87	20230518	26000	10.77	20221207	1.88	N	119610	500	66 억	925688	N	N	560	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History