KissMeData/228670/price/prices-20231201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

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	161112	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22850	-50	5	-0.22	1362954950	59468	26.30	22900	23100	22700	29750	16050	22900	22919.55	23.46	-25847	3120	23966	23432	22766	22232	21566	23700	22500	76	6850	500	16030	50	1	15284043	3492	41.55	2.87	12	0.39	550.00	7972.00	42150	20230615	-45.79	19400	20231027	17.78	42150	-45.79	20230615	19400	17.78	20231027	42150	-45.79	20230615	19400	17.78	20231027	2.89	N	228670	500	76 억	3586234	N	N	1643	N	N
3	20231229	151058	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22850	-50	5	-0.22	1362954950	59468	26.30	22900	23100	22700	29750	16050	22900	22919.55	23.46	-25847	3120	23966	23432	22766	22232	21566	23700	22500	76	6850	500	16030	50	1	15284043	3492	41.55	2.87	12	0.39	550.00	7972.00	42150	20230615	-45.79	19400	20231027	17.78	42150	-45.79	20230615	19400	17.78	20231027	42150	-45.79	20230615	19400	17.78	20231027	2.89	N	228670	500	76 억	3586234	N	N	1643	N	N
4	20231229	141057	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22850	-50	5	-0.22	1362954950	59468	26.30	22900	23100	22700	29750	16050	22900	22919.55	23.46	-25847	3120	23966	23432	22766	22232	21566	23700	22500	76	6850	500	16030	50	1	15284043	3492	41.55	2.87	12	0.39	550.00	7972.00	42150	20230615	-45.79	19400	20231027	17.78	42150	-45.79	20230615	19400	17.78	20231027	42150	-45.79	20230615	19400	17.78	20231027	2.89	N	228670	500	76 억	3586234	N	N	1643	N	N
5	20231229	131059	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22850	-50	5	-0.22	1362954950	59468	26.30	22900	23100	22700	29750	16050	22900	22919.55	23.46	-25847	3120	23966	23432	22766	22232	21566	23700	22500	76	6850	500	16030	50	1	15284043	3492	41.55	2.87	12	0.39	550.00	7972.00	42150	20230615	-45.79	19400	20231027	17.78	42150	-45.79	20230615	19400	17.78	20231027	42150	-45.79	20230615	19400	17.78	20231027	2.89	N	228670	500	76 억	3586234	N	N	1643	N	N
6	20231229	121101	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22850	-50	5	-0.22	1362954950	59468	26.30	22900	23100	22700	29750	16050	22900	22919.55	23.46	-25847	3120	23966	23432	22766	22232	21566	23700	22500	76	6850	500	16030	50	1	15284043	3492	41.55	2.87	12	0.39	550.00	7972.00	42150	20230615	-45.79	19400	20231027	17.78	42150	-45.79	20230615	19400	17.78	20231027	42150	-45.79	20230615	19400	17.78	20231027	2.89	N	228670	500	76 억	3586234	N	N	1643	N	N
7	20231229	111012	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22850	-50	5	-0.22	1362954950	59468	26.30	22900	23100	22700	29750	16050	22900	22919.55	23.46	-25847	3120	23966	23432	22766	22232	21566	23700	22500	76	6850	500	16030	50	1	15284043	3492	41.55	2.87	12	0.39	550.00	7972.00	42150	20230615	-45.79	19400	20231027	17.78	42150	-45.79	20230615	19400	17.78	20231027	42150	-45.79	20230615	19400	17.78	20231027	2.89	N	228670	500	76 억	3586234	N	N	1643	N	N
8	20231229	101023	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22850	-50	5	-0.22	1362954950	59468	26.30	22900	23100	22700	29750	16050	22900	22919.55	23.46	-25847	3120	23966	23432	22766	22232	21566	23700	22500	76	6850	500	16030	50	1	15284043	3492	41.55	2.87	12	0.39	550.00	7972.00	42150	20230615	-45.79	19400	20231027	17.78	42150	-45.79	20230615	19400	17.78	20231027	42150	-45.79	20230615	19400	17.78	20231027	2.89	N	228670	500	76 억	3586234	N	N	1643	N	N
9	20231229	091021	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22850	-50	5	-0.22	1362954950	59468	26.30	22900	23100	22700	29750	16050	22900	22919.55	23.46	-25847	3120	23966	23432	22766	22232	21566	23700	22500	76	6850	500	16030	50	1	15284043	3492	41.55	2.87	12	0.39	550.00	7972.00	42150	20230615	-45.79	19400	20231027	17.78	42150	-45.79	20230615	19400	17.78	20231027	42150	-45.79	20230615	19400	17.78	20231027	2.89	N	228670	500	76 억	3586234	N	N	1643	N	N
10	20231228	161011	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	22850	-50	5	-0.22	1344980450	58683	25.96	22900	23100	22700	29750	16050	22900	22919.55	23.44	-29537	3120	23966	23432	22766	22232	21566	23700	22500	76	6850	500	16030	50	1	15284043	3492	41.55	2.87	12	0.38	550.00	7972.00	42150	20230615	-45.79	19400	20231027	17.78	42150	-45.79	20230615	19400	17.78	20231027	42150	-45.79	20230615	19400	17.78	20231027	2.89	N	228670	500	76 억	3582544	N	N	1643	N	N
11	20231228	151019	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	22950	50	2	0.22	1260912550	55007	24.33	22900	23100	22700	29750	16050	22900	22922.77	23.44	-29537	2730	23966	23432	22766	22232	21566	23700	22500	76	6850	500	16030	50	1	15284043	3508	41.73	2.88	12	0.36	550.00	7972.00	42150	20230615	-45.55	19400	20231027	18.30	42150	-45.55	20230615	19400	18.30	20231027	42150	-45.55	20230615	19400	18.30	20231027	2.89	N	228670	500	76 억	3582544	N	N	1002	N	N
12	20231228	141010	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	22950	50	2	0.22	1050088350	45808	20.26	22900	23100	22700	29750	16050	22900	22923.69	23.44	-29537	-414	23966	23432	22766	22232	21566	23700	22500	76	6850	500	16030	50	1	15284043	3508	41.73	2.88	12	0.30	550.00	7972.00	42150	20230615	-45.55	19400	20231027	18.30	42150	-45.55	20230615	19400	18.30	20231027	42150	-45.55	20230615	19400	18.30	20231027	2.89	N	228670	500	76 억	3582544	N	N	1002	N	N
13	20231228	131011	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	22950	50	2	0.22	945401100	41242	18.24	22900	23100	22700	29750	16050	22900	22923.26	23.44	-29537	-1045	23966	23432	22766	22232	21566	23700	22500	76	6850	500	16030	50	1	15284043	3508	41.73	2.88	12	0.27	550.00	7972.00	42150	20230615	-45.55	19400	20231027	18.30	42150	-45.55	20230615	19400	18.30	20231027	42150	-45.55	20230615	19400	18.30	20231027	2.89	N	228670	500	76 억	3582544	N	N	1002	N	N
14	20231228	121013	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	22900	0	3	0.00	821607300	35848	15.86	22900	23100	22700	29750	16050	22900	22919.19	23.44	-29537	-1781	23966	23432	22766	22232	21566	23700	22500	76	6850	500	16030	50	1	15284043	3500	41.64	2.87	12	0.23	550.00	7972.00	42150	20230615	-45.67	19400	20231027	18.04	42150	-45.67	20230615	19400	18.04	20231027	42150	-45.67	20230615	19400	18.04	20231027	2.89	N	228670	500	76 억	3582544	N	N	1002	N	N
15	20231228	111016	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	22950	50	2	0.22	619708100	27045	11.96	22900	23100	22700	29750	16050	22900	22913.96	23.44	-29537	-1043	23966	23432	22766	22232	21566	23700	22500	76	6850	500	16030	50	1	15284043	3508	41.73	2.88	12	0.18	550.00	7972.00	42150	20230615	-45.55	19400	20231027	18.30	42150	-45.55	20230615	19400	18.30	20231027	42150	-45.55	20230615	19400	18.30	20231027	2.89	N	228670	500	76 억	3582544	N	N	1002	N	N
16	20231228	101012	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	23000	100	2	0.44	494040800	21575	9.54	22900	23100	22700	29750	16050	22900	22898.76	23.44	-29537	-1006	23966	23432	22766	22232	21566	23700	22500	76	6850	500	16030	50	1	15284043	3515	41.82	2.89	12	0.14	550.00	7972.00	42150	20230615	-45.43	19400	20231027	18.56	42150	-45.43	20230615	19400	18.56	20231027	42150	-45.43	20230615	19400	18.56	20231027	2.89	N	228670	500	76 억	3582544	N	N	1002	N	N
17	20231228	091016	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	22850	-50	5	-0.22	149886450	6551	2.90	22900	23000	22700	29750	16050	22900	22879.93	23.44	-29537	-2866	23966	23432	22766	22232	21566	23700	22500	76	6850	500	16030	50	1	15284043	3492	41.55	2.87	12	0.04	550.00	7972.00	42150	20230615	-45.79	19400	20231027	17.78	42150	-45.79	20230615	19400	17.78	20231027	42150	-45.79	20230615	19400	17.78	20231027	2.89	N	228670	500	76 억	3582544	N	N	1002	N	N
18	20231227	161001	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	22900	700	2	3.15	5149652000	225362	154.02	22100	23300	22100	28850	15550	22200	22850.57	23.26	-12578	49562	23500	22850	22500	21850	21500	22675	21675	76	6650	500	15540	50	1	15284043	3500	41.64	2.87	12	1.47	550.00	7972.00	42150	20230615	-45.67	19400	20231027	18.04	42150	-45.67	20230615	19400	18.04	20231027	42150	-45.67	20230615	19400	18.04	20231027	2.95	N	228670	500	76 억	3554451	N	N	1002	N	N
19	20231227	151016	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	22900	700	2	3.15	4920176150	215320	147.15	22100	23300	22100	28850	15550	22200	22850.53	23.26	-12578	48655	23500	22850	22500	21850	21500	22675	21675	76	6650	500	15540	50	1	15284043	3500	41.64	2.87	12	1.41	550.00	7972.00	42150	20230615	-45.67	19400	20231027	18.04	42150	-45.67	20230615	19400	18.04	20231027	42150	-45.67	20230615	19400	18.04	20231027	2.95	N	228670	500	76 억	3554451	N	N	124	N	N
20	20231227	141011	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	22800	600	2	2.70	4370108700	191196	130.67	22100	23300	22100	28850	15550	22200	22856.70	23.26	-12578	47762	23500	22850	22500	21850	21500	22675	21675	76	6650	500	15540	50	1	15284043	3485	41.45	2.86	12	1.25	550.00	7972.00	42150	20230615	-45.91	19400	20231027	17.53	42150	-45.91	20230615	19400	17.53	20231027	42150	-45.91	20230615	19400	17.53	20231027	2.95	N	228670	500	76 억	3554451	N	N	124	N	N
21	20231227	131003	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	22900	700	2	3.15	2811022700	123647	84.50	22100	23100	22100	28850	15550	22200	22734.26	23.26	-12578	49012	23500	22850	22500	21850	21500	22675	21675	76	6650	500	15540	50	1	15284043	3500	41.64	2.87	12	0.81	550.00	7972.00	42150	20230615	-45.67	19400	20231027	18.04	42150	-45.67	20230615	19400	18.04	20231027	42150	-45.67	20230615	19400	18.04	20231027	2.95	N	228670	500	76 억	3554451	N	N	124	N	N
22	20231227	121004	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	22950	750	2	3.38	2465370450	108541	74.18	22100	23100	22100	28850	15550	22200	22713.73	23.26	-12578	43982	23500	22850	22500	21850	21500	22675	21675	76	6650	500	15540	50	1	15284043	3508	41.73	2.88	12	0.71	550.00	7972.00	42150	20230615	-45.55	19400	20231027	18.30	42150	-45.55	20230615	19400	18.30	20231027	42150	-45.55	20230615	19400	18.30	20231027	2.95	N	228670	500	76 억	3554451	N	N	124	N	N
23	20231227	111013	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	22650	450	2	2.03	1303068250	57855	39.54	22100	22950	22100	28850	15550	22200	22523.00	23.26	-12578	25788	23500	22850	22500	21850	21500	22675	21675	76	6650	500	15540	50	1	15284043	3462	41.18	2.84	12	0.38	550.00	7972.00	42150	20230615	-46.26	19400	20231027	16.75	42150	-46.26	20230615	19400	16.75	20231027	42150	-46.26	20230615	19400	16.75	20231027	2.95	N	228670	500	76 억	3554451	N	N	124	N	N
24	20231227	101011	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	22500	300	2	1.35	720349100	31948	21.83	22100	22950	22100	28850	15550	22200	22547.55	23.26	-12578	9823	23500	22850	22500	21850	21500	22675	21675	76	6650	500	15540	50	1	15284043	3439	40.91	2.82	12	0.21	550.00	7972.00	42150	20230615	-46.62	19400	20231027	15.98	42150	-46.62	20230615	19400	15.98	20231027	42150	-46.62	20230615	19400	15.98	20231027	2.95	N	228670	500	76 억	3554451	N	N	124	N	N
25	20231227	091013	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	22600	400	2	1.80	174870550	7856	5.37	22100	22600	22100	28850	15550	22200	22259.49	23.26	-12578	3835	23500	22850	22500	21850	21500	22675	21675	76	6650	500	15540	50	1	15284043	3454	41.09	2.83	12	0.05	550.00	7972.00	42150	20230615	-46.38	19400	20231027	16.49	42150	-46.38	20230615	19400	16.49	20231027	42150	-46.38	20230615	19400	16.49	20231027	2.95	N	228670	500	76 억	3554451	N	N	124	N	N
26	20231226	161012	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	22200	-450	5	-1.99	3290908000	145681	171.85	22700	23150	22150	29400	15900	22650	22591.66	23.28	-16607	-367	23016	22832	22516	22332	22016	22925	22425	76	6750	500	15850	50	1	15284043	3393	40.36	2.78	12	0.95	550.00	7972.00	42150	20230615	-47.33	19400	20231027	14.43	42150	-47.33	20230615	19400	14.43	20231027	42150	-47.33	20230615	19400	14.43	20231027	2.95	N	228670	500	76 억	3558809	N	N	124	N	N
27	20231226	151011	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	22250	-400	5	-1.77	3099281300	137064	161.69	22700	23150	22150	29400	15900	22650	22611.93	23.28	-16607	-692	23016	22832	22516	22332	22016	22925	22425	76	6750	500	15850	50	1	15284043	3401	40.45	2.79	12	0.90	550.00	7972.00	42150	20230615	-47.21	19400	20231027	14.69	42150	-47.21	20230615	19400	14.69	20231027	42150	-47.21	20230615	19400	14.69	20231027	2.95	N	228670	500	76 억	3558809	N	N	173	N	N
28	20231226	141014	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	22350	-300	5	-1.32	2516351550	110906	130.83	22700	23150	22350	29400	15900	22650	22689.05	23.28	-16607	-3473	23016	22832	22516	22332	22016	22925	22425	76	6750	500	15850	50	1	15284043	3416	40.64	2.80	12	0.73	550.00	7972.00	42150	20230615	-46.98	19400	20231027	15.21	42150	-46.98	20230615	19400	15.21	20231027	42150	-46.98	20230615	19400	15.21	20231027	2.95	N	228670	500	76 억	3558809	N	N	173	N	N
29	20231226	131011	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	22550	-100	5	-0.44	2097297450	92258	108.83	22700	23150	22450	29400	15900	22650	22732.96	23.28	-16607	-5501	23016	22832	22516	22332	22016	22925	22425	76	6750	500	15850	50	1	15284043	3447	41.00	2.83	12	0.60	550.00	7972.00	42150	20230615	-46.50	19400	20231027	16.24	42150	-46.50	20230615	19400	16.24	20231027	42150	-46.50	20230615	19400	16.24	20231027	2.95	N	228670	500	76 억	3558809	N	N	173	N	N
30	20231226	121011	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	22600	-50	5	-0.22	1737544900	76306	90.01	22700	23150	22450	29400	15900	22650	22770.75	23.28	-16607	-2497	23016	22832	22516	22332	22016	22925	22425	76	6750	500	15850	50	1	15284043	3454	41.09	2.83	12	0.50	550.00	7972.00	42150	20230615	-46.38	19400	20231027	16.49	42150	-46.38	20230615	19400	16.49	20231027	42150	-46.38	20230615	19400	16.49	20231027	2.95	N	228670	500	76 억	3558809	N	N	173	N	N
31	20231226	111015	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	22800	150	2	0.66	1483596000	65104	76.80	22700	23150	22450	29400	15900	22650	22788.09	23.28	-16607	2810	23016	22832	22516	22332	22016	22925	22425	76	6750	500	15850	50	1	15284043	3485	41.45	2.86	12	0.43	550.00	7972.00	42150	20230615	-45.91	19400	20231027	17.53	42150	-45.91	20230615	19400	17.53	20231027	42150	-45.91	20230615	19400	17.53	20231027	2.95	N	228670	500	76 억	3558809	N	N	173	N	N
32	20231226	101010	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	22800	150	2	0.66	1271138200	55757	65.77	22700	23150	22450	29400	15900	22650	22797.82	23.28	-16607	6220	23016	22832	22516	22332	22016	22925	22425	76	6750	500	15850	50	1	15284043	3485	41.45	2.86	12	0.36	550.00	7972.00	42150	20230615	-45.91	19400	20231027	17.53	42150	-45.91	20230615	19400	17.53	20231027	42150	-45.91	20230615	19400	17.53	20231027	2.95	N	228670	500	76 억	3558809	N	N	173	N	N
33	20231226	091012	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	22650	0	3	0.00	186646850	8263	9.75	22700	22700	22450	29400	15900	22650	22588.27	23.28	-16607	555	23016	22832	22516	22332	22016	22925	22425	76	6750	500	15850	50	1	15284043	3462	41.18	2.84	12	0.05	550.00	7972.00	42150	20230615	-46.26	19400	20231027	16.75	42150	-46.26	20230615	19400	16.75	20231027	42150	-46.26	20230615	19400	16.75	20231027	2.95	N	228670	500	76 억	3558809	N	N	173	N	N
34	20231222	160956	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	22650	300	2	1.34	1900750300	84572	84.37	22350	22700	22200	29050	15650	22350	22473.74	23.35	-11172	3132	23016	22682	22466	22132	21916	22575	22025	76	6700	500	15640	50	1	15284043	3462	41.18	2.84	12	0.55	550.00	7972.00	42150	20230615	-46.26	19400	20231027	16.75	42150	-46.26	20230615	19400	16.75	20231027	42150	-46.26	20230615	19400	16.75	20231027	2.94	N	228670	500	76 억	3568098	N	N	173	N	N
35	20231222	150954	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	22500	150	2	0.67	1694263100	75430	75.25	22350	22700	22200	29050	15650	22350	22461.40	23.35	-11172	1758	23016	22682	22466	22132	21916	22575	22025	76	6700	500	15640	50	1	15284043	3439	40.91	2.82	12	0.49	550.00	7972.00	42150	20230615	-46.62	19400	20231027	15.98	42150	-46.62	20230615	19400	15.98	20231027	42150	-46.62	20230615	19400	15.98	20231027	2.94	N	228670	500	76 억	3568098	N	N	189	N	N
36	20231222	140951	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	22600	250	2	1.12	1553126050	69164	69.00	22350	22700	22200	29050	15650	22350	22455.70	23.35	-11172	3260	23016	22682	22466	22132	21916	22575	22025	76	6700	500	15640	50	1	15284043	3454	41.09	2.83	12	0.45	550.00	7972.00	42150	20230615	-46.38	19400	20231027	16.49	42150	-46.38	20230615	19400	16.49	20231027	42150	-46.38	20230615	19400	16.49	20231027	2.94	N	228670	500	76 억	3568098	N	N	189	N	N
37	20231222	130953	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	22600	250	2	1.12	1373837950	61225	61.08	22350	22700	22200	29050	15650	22350	22439.17	23.35	-11172	5455	23016	22682	22466	22132	21916	22575	22025	76	6700	500	15640	50	1	15284043	3454	41.09	2.83	12	0.40	550.00	7972.00	42150	20230615	-46.38	19400	20231027	16.49	42150	-46.38	20230615	19400	16.49	20231027	42150	-46.38	20230615	19400	16.49	20231027	2.94	N	228670	500	76 억	3568098	N	N	189	N	N
38	20231222	120952	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	22450	100	2	0.45	1102000900	49147	49.03	22350	22600	22200	29050	15650	22350	22422.55	23.35	-11172	5367	23016	22682	22466	22132	21916	22575	22025	76	6700	500	15640	50	1	15284043	3431	40.82	2.82	12	0.32	550.00	7972.00	42150	20230615	-46.74	19400	20231027	15.72	42150	-46.74	20230615	19400	15.72	20231027	42150	-46.74	20230615	19400	15.72	20231027	2.94	N	228670	500	76 억	3568098	N	N	189	N	N
39	20231222	110951	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	22450	100	2	0.45	887576950	39585	39.49	22350	22600	22200	29050	15650	22350	22422.05	23.35	-11172	2334	23016	22682	22466	22132	21916	22575	22025	76	6700	500	15640	50	1	15284043	3431	40.82	2.82	12	0.26	550.00	7972.00	42150	20230615	-46.74	19400	20231027	15.72	42150	-46.74	20230615	19400	15.72	20231027	42150	-46.74	20230615	19400	15.72	20231027	2.94	N	228670	500	76 억	3568098	N	N	189	N	N
40	20231222	100948	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	22500	150	2	0.67	744517100	33210	33.13	22350	22600	22200	29050	15650	22350	22418.46	23.35	-11172	2471	23016	22682	22466	22132	21916	22575	22025	76	6700	500	15640	50	1	15284043	3439	40.91	2.82	12	0.22	550.00	7972.00	42150	20230615	-46.62	19400	20231027	15.98	42150	-46.62	20230615	19400	15.98	20231027	42150	-46.62	20230615	19400	15.98	20231027	2.94	N	228670	500	76 억	3568098	N	N	189	N	N
41	20231222	090952	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	22300	-50	5	-0.22	207515800	9310	9.29	22350	22400	22200	29050	15650	22350	22289.56	23.35	-11172	335	23016	22682	22466	22132	21916	22575	22025	76	6700	500	15640	50	1	15284043	3408	40.55	2.80	12	0.06	550.00	7972.00	42150	20230615	-47.09	19400	20231027	14.95	42150	-47.09	20230615	19400	14.95	20231027	42150	-47.09	20230615	19400	14.95	20231027	2.94	N	228670	500	76 억	3568098	N	N	189	N	N
42	20231221	160945	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	22350	-500	5	-2.19	2221554950	99075	52.89	22550	22800	22250	29700	16000	22850	22423.09	23.49	-27588	-15253	23383	23116	22733	22466	22083	23250	22600	76	6850	500	15990	50	1	15284043	3416	40.64	2.80	12	0.65	550.00	7972.00	42150	20230615	-46.98	19400	20231027	15.21	42150	-46.98	20230615	19400	15.21	20231027	42150	-46.98	20230615	19400	15.21	20231027	2.88	N	228670	500	76 억	3590623	N	N	189	N	N
43	20231221	150949	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	22300	-550	5	-2.41	2108798350	94025	50.20	22550	22800	22250	29700	16000	22850	22428.06	23.49	-27588	-14091	23383	23116	22733	22466	22083	23250	22600	76	6850	500	15990	50	1	15284043	3408	40.55	2.80	12	0.62	550.00	7972.00	42150	20230615	-47.09	19400	20231027	14.95	42150	-47.09	20230615	19400	14.95	20231027	42150	-47.09	20230615	19400	14.95	20231027	2.88	N	228670	500	76 억	3590623	N	N	1135	N	N
44	20231221	140946	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	22350	-500	5	-2.19	1752212900	78061	41.68	22550	22800	22250	29700	16000	22850	22446.71	23.49	-27588	-14287	23383	23116	22733	22466	22083	23250	22600	76	6850	500	15990	50	1	15284043	3416	40.64	2.80	12	0.51	550.00	7972.00	42150	20230615	-46.98	19400	20231027	15.21	42150	-46.98	20230615	19400	15.21	20231027	42150	-46.98	20230615	19400	15.21	20231027	2.88	N	228670	500	76 억	3590623	N	N	1135	N	N
45	20231221	130943	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	22300	-550	5	-2.41	1439178550	64030	34.18	22550	22800	22250	29700	16000	22850	22476.63	23.49	-27588	-12174	23383	23116	22733	22466	22083	23250	22600	76	6850	500	15990	50	1	15284043	3408	40.55	2.80	12	0.42	550.00	7972.00	42150	20230615	-47.09	19400	20231027	14.95	42150	-47.09	20230615	19400	14.95	20231027	42150	-47.09	20230615	19400	14.95	20231027	2.88	N	228670	500	76 억	3590623	N	N	1135	N	N
46	20231221	120950	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	22400	-450	5	-1.97	1074443850	47750	25.49	22550	22800	22250	29700	16000	22850	22501.44	23.49	-27588	-4877	23383	23116	22733	22466	22083	23250	22600	76	6850	500	15990	50	1	15284043	3424	40.73	2.81	12	0.31	550.00	7972.00	42150	20230615	-46.86	19400	20231027	15.46	42150	-46.86	20230615	19400	15.46	20231027	42150	-46.86	20230615	19400	15.46	20231027	2.88	N	228670	500	76 억	3590623	N	N	1135	N	N
47	20231221	110950	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	22400	-450	5	-1.97	963667700	42816	22.86	22550	22800	22250	29700	16000	22850	22507.19	23.49	-27588	-4824	23383	23116	22733	22466	22083	23250	22600	76	6850	500	15990	50	1	15284043	3424	40.73	2.81	12	0.28	550.00	7972.00	42150	20230615	-46.86	19400	20231027	15.46	42150	-46.86	20230615	19400	15.46	20231027	42150	-46.86	20230615	19400	15.46	20231027	2.88	N	228670	500	76 억	3590623	N	N	1135	N	N
48	20231221	100945	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	22400	-450	5	-1.97	653770900	28963	15.46	22550	22800	22400	29700	16000	22850	22572.62	23.49	-27588	-3065	23383	23116	22733	22466	22083	23250	22600	76	6850	500	15990	50	1	15284043	3424	40.73	2.81	12	0.19	550.00	7972.00	42150	20230615	-46.86	19400	20231027	15.46	42150	-46.86	20230615	19400	15.46	20231027	42150	-46.86	20230615	19400	15.46	20231027	2.88	N	228670	500	76 억	3590623	N	N	1135	N	N
49	20231221	090947	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	22750	-100	5	-0.44	175828750	7778	4.15	22550	22800	22400	29700	16000	22850	22605.91	23.49	-27588	1019	23383	23116	22733	22466	22083	23250	22600	76	6850	500	15990	50	1	15284043	3477	41.36	2.85	12	0.05	550.00	7972.00	42150	20230615	-46.03	19400	20231027	17.27	42150	-46.03	20230615	19400	17.27	20231027	42150	-46.03	20230615	19400	17.27	20231027	2.88	N	228670	500	76 억	3590623	N	N	1135	N	N
50	20231220	160949	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	22850	550	2	2.47	4232575400	186894	94.18	22400	23000	22350	28950	15650	22300	22646.83	23.54	-17239	3143	23166	22732	22266	21832	21366	22950	22050	76	6650	500	15610	50	1	15284043	3492	41.55	2.87	12	1.22	550.00	7972.00	42150	20230615	-45.79	19400	20231027	17.78	42150	-45.79	20230615	19400	17.78	20231027	42150	-45.79	20230615	19400	17.78	20231027	2.92	N	228670	500	76 억	3597598	N	N	1135	N	N
51	20231220	151036	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	22950	650	2	2.91	4035030600	178269	89.84	22400	23000	22350	28950	15650	22300	22634.51	23.54	-17239	5317	23166	22732	22266	21832	21366	22950	22050	76	6650	500	15610	50	1	15284043	3508	41.73	2.88	12	1.17	550.00	7972.00	42150	20230615	-45.55	19400	20231027	18.30	42150	-45.55	20230615	19400	18.30	20231027	42150	-45.55	20230615	19400	18.30	20231027	2.92	N	228670	500	76 억	3597598	N	N	377	N	N
52	20231220	141055	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	22700	400	2	1.79	2635258100	117021	58.97	22400	22750	22350	28950	15650	22300	22519.54	23.54	-17239	7953	23166	22732	22266	21832	21366	22950	22050	76	6650	500	15610	50	1	15284043	3469	41.27	2.85	12	0.77	550.00	7972.00	42150	20230615	-46.14	19400	20231027	17.01	42150	-46.14	20230615	19400	17.01	20231027	42150	-46.14	20230615	19400	17.01	20231027	2.92	N	228670	500	76 억	3597598	N	N	377	N	N
53	20231220	131044	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	22450	150	2	0.67	2142589850	95161	47.95	22400	22750	22400	28950	15650	22300	22515.43	23.54	-17239	3776	23166	22732	22266	21832	21366	22950	22050	76	6650	500	15610	50	1	15284043	3431	40.82	2.82	12	0.62	550.00	7972.00	42150	20230615	-46.74	19400	20231027	15.72	42150	-46.74	20230615	19400	15.72	20231027	42150	-46.74	20230615	19400	15.72	20231027	2.92	N	228670	500	76 억	3597598	N	N	377	N	N
54	20231220	120944	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	22450	150	2	0.67	1840359900	81688	41.17	22400	22750	22400	28950	15650	22300	22529.14	23.54	-17239	4118	23166	22732	22266	21832	21366	22950	22050	76	6650	500	15610	50	1	15284043	3431	40.82	2.82	12	0.53	550.00	7972.00	42150	20230615	-46.74	19400	20231027	15.72	42150	-46.74	20230615	19400	15.72	20231027	42150	-46.74	20230615	19400	15.72	20231027	2.92	N	228670	500	76 억	3597598	N	N	377	N	N
55	20231220	110947	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	22500	200	2	0.90	1108230650	49142	24.76	22400	22750	22400	28950	15650	22300	22551.61	23.54	-17239	2099	23166	22732	22266	21832	21366	22950	22050	76	6650	500	15610	50	1	15284043	3439	40.91	2.82	12	0.32	550.00	7972.00	42150	20230615	-46.62	19400	20231027	15.98	42150	-46.62	20230615	19400	15.98	20231027	42150	-46.62	20230615	19400	15.98	20231027	2.92	N	228670	500	76 억	3597598	N	N	377	N	N
56	20231220	100948	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	22600	300	2	1.35	736913300	32666	16.46	22400	22750	22400	28950	15650	22300	22559.05	23.54	-17239	-133	23166	22732	22266	21832	21366	22950	22050	76	6650	500	15610	50	1	15284043	3454	41.09	2.83	12	0.21	550.00	7972.00	42150	20230615	-46.38	19400	20231027	16.49	42150	-46.38	20230615	19400	16.49	20231027	42150	-46.38	20230615	19400	16.49	20231027	2.92	N	228670	500	76 억	3597598	N	N	377	N	N
57	20231220	090944	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	22600	300	2	1.35	202009650	8958	4.51	22400	22700	22400	28950	15650	22300	22550.84	23.54	-17239	986	23166	22732	22266	21832	21366	22950	22050	76	6650	500	15610	50	1	15284043	3454	41.09	2.83	12	0.06	550.00	7972.00	42150	20230615	-46.38	19400	20231027	16.49	42150	-46.38	20230615	19400	16.49	20231027	42150	-46.38	20230615	19400	16.49	20231027	2.92	N	228670	500	76 억	3597598	N	N	377	N	N
58	20231219	160945	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	22300	550	2	2.53	4424114550	197933	140.82	22000	22700	21800	28250	15250	21750	22351.64	23.50	-25536	-8305	22316	22032	21866	21582	21416	21950	21500	76	6500	500	15220	50	1	15284043	3408	40.55	2.80	12	1.30	550.00	7972.00	42150	20230615	-47.09	19400	20231027	14.95	42150	-47.09	20230615	19400	14.95	20231027	42150	-47.09	20230615	19400	14.95	20231027	3.04	N	228670	500	76 억	3592429	N	N	377	N	N
59	20231219	150949	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	22400	650	2	2.99	4180522550	187022	133.05	22000	22700	21800	28250	15250	21750	22353.11	23.50	-25536	-5381	22316	22032	21866	21582	21416	21950	21500	76	6500	500	15220	50	1	15284043	3424	40.73	2.81	12	1.22	550.00	7972.00	42150	20230615	-46.86	19400	20231027	15.46	42150	-46.86	20230615	19400	15.46	20231027	42150	-46.86	20230615	19400	15.46	20231027	3.04	N	228670	500	76 억	3592429	N	N	227	N	N
60	20231219	140943	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	22300	550	2	2.53	3650007250	163323	116.19	22000	22700	21800	28250	15250	21750	22348.40	23.50	-25536	1756	22316	22032	21866	21582	21416	21950	21500	76	6500	500	15220	50	1	15284043	3408	40.55	2.80	12	1.07	550.00	7972.00	42150	20230615	-47.09	19400	20231027	14.95	42150	-47.09	20230615	19400	14.95	20231027	42150	-47.09	20230615	19400	14.95	20231027	3.04	N	228670	500	76 억	3592429	N	N	227	N	N
61	20231219	130949	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	22250	500	2	2.30	3359507750	150298	106.93	22000	22700	21800	28250	15250	21750	22352.31	23.50	-25536	6390	22316	22032	21866	21582	21416	21950	21500	76	6500	500	15220	50	1	15284043	3401	40.45	2.79	12	0.98	550.00	7972.00	42150	20230615	-47.21	19400	20231027	14.69	42150	-47.21	20230615	19400	14.69	20231027	42150	-47.21	20230615	19400	14.69	20231027	3.04	N	228670	500	76 억	3592429	N	N	227	N	N
62	20231219	120951	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	22350	600	2	2.76	2843139350	127112	90.43	22000	22700	21800	28250	15250	21750	22367.20	23.50	-25536	13980	22316	22032	21866	21582	21416	21950	21500	76	6500	500	15220	50	1	15284043	3416	40.64	2.80	12	0.83	550.00	7972.00	42150	20230615	-46.98	19400	20231027	15.21	42150	-46.98	20230615	19400	15.21	20231027	42150	-46.98	20230615	19400	15.21	20231027	3.04	N	228670	500	76 억	3592429	N	N	227	N	N
63	20231219	110947	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	22400	650	2	2.99	2475511600	110675	78.74	22000	22700	21800	28250	15250	21750	22367.40	23.50	-25536	20601	22316	22032	21866	21582	21416	21950	21500	76	6500	500	15220	50	1	15284043	3424	40.73	2.81	12	0.72	550.00	7972.00	42150	20230615	-46.86	19400	20231027	15.46	42150	-46.86	20230615	19400	15.46	20231027	42150	-46.86	20230615	19400	15.46	20231027	3.04	N	228670	500	76 억	3592429	N	N	227	N	N
64	20231219	100946	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	22550	800	2	3.68	1825438300	81823	58.21	22000	22700	21800	28250	15250	21750	22309.60	23.50	-25536	23585	22316	22032	21866	21582	21416	21950	21500	76	6500	500	15220	50	1	15284043	3447	41.00	2.83	12	0.54	550.00	7972.00	42150	20230615	-46.50	19400	20231027	16.24	42150	-46.50	20230615	19400	16.24	20231027	42150	-46.50	20230615	19400	16.24	20231027	3.04	N	228670	500	76 억	3592429	N	N	227	N	N
65	20231219	090942	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	22000	250	2	1.15	247675050	11247	8.00	22000	22150	21800	28250	15250	21750	22021.43	23.50	-25536	3265	22316	22032	21866	21582	21416	21950	21500	76	6500	500	15220	50	1	15284043	3362	40.00	2.76	12	0.07	550.00	7972.00	42150	20230615	-47.81	19400	20231027	13.40	42150	-47.81	20230615	19400	13.40	20231027	42150	-47.81	20230615	19400	13.40	20231027	3.04	N	228670	500	76 억	3592429	N	N	227	N	N
66	20231218	160941	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	21750	100	2	0.46	3067436350	140298	89.45	21900	22150	21700	28100	15200	21650	21863.74	23.35	-29683	14502	22416	22032	21766	21382	21116	21900	21250	76	6450	500	15150	50	1	15284043	3324	39.55	2.73	12	0.92	550.00	7972.00	42150	20230615	-48.40	19400	20231027	12.11	42150	-48.40	20230615	19400	12.11	20231027	42150	-48.40	20230615	19400	12.11	20231027	3.12	N	228670	500	76 억	3569582	N	N	227	N	N
67	20231218	150944	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	21700	50	2	0.23	2852594750	130425	83.16	21900	22150	21700	28100	15200	21650	21871.53	23.35	-29683	14737	22416	22032	21766	21382	21116	21900	21250	76	6450	500	15150	50	1	15284043	3317	39.45	2.72	12	0.85	550.00	7972.00	42150	20230615	-48.52	19400	20231027	11.86	42150	-48.52	20230615	19400	11.86	20231027	42150	-48.52	20230615	19400	11.86	20231027	3.12	N	228670	500	76 억	3569582	N	N	557	N	N
68	20231218	140940	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	21750	100	2	0.46	2313167000	105640	67.36	21900	22150	21750	28100	15200	21650	21896.70	23.35	-29683	12459	22416	22032	21766	21382	21116	21900	21250	76	6450	500	15150	50	1	15284043	3324	39.55	2.73	12	0.69	550.00	7972.00	42150	20230615	-48.40	19400	20231027	12.11	42150	-48.40	20230615	19400	12.11	20231027	42150	-48.40	20230615	19400	12.11	20231027	3.12	N	228670	500	76 억	3569582	N	N	557	N	N
69	20231218	130940	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	21900	250	2	1.15	1680942900	76668	48.88	21900	22150	21750	28100	15200	21650	21924.96	23.35	-29683	8689	22416	22032	21766	21382	21116	21900	21250	76	6450	500	15150	50	1	15284043	3347	39.82	2.75	12	0.50	550.00	7972.00	42150	20230615	-48.04	19400	20231027	12.89	42150	-48.04	20230615	19400	12.89	20231027	42150	-48.04	20230615	19400	12.89	20231027	3.12	N	228670	500	76 억	3569582	N	N	557	N	N
70	20231218	120934	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	21800	150	2	0.69	1282254250	58490	37.29	21900	22150	21750	28100	15200	21650	21922.62	23.35	-29683	4375	22416	22032	21766	21382	21116	21900	21250	76	6450	500	15150	50	1	15284043	3332	39.64	2.73	12	0.38	550.00	7972.00	42150	20230615	-48.28	19400	20231027	12.37	42150	-48.28	20230615	19400	12.37	20231027	42150	-48.28	20230615	19400	12.37	20231027	3.12	N	228670	500	76 억	3569582	N	N	557	N	N
71	20231218	110937	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	22000	350	2	1.62	1029174850	46923	29.92	21900	22150	21750	28100	15200	21650	21933.27	23.35	-29683	5732	22416	22032	21766	21382	21116	21900	21250	76	6450	500	15150	50	1	15284043	3362	40.00	2.76	12	0.31	550.00	7972.00	42150	20230615	-47.81	19400	20231027	13.40	42150	-47.81	20230615	19400	13.40	20231027	42150	-47.81	20230615	19400	13.40	20231027	3.12	N	228670	500	76 억	3569582	N	N	557	N	N
72	20231218	100936	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	21900	250	2	1.15	573875300	26158	16.68	21900	22150	21750	28100	15200	21650	21938.81	23.35	-29683	6256	22416	22032	21766	21382	21116	21900	21250	76	6450	500	15150	50	1	15284043	3347	39.82	2.75	12	0.17	550.00	7972.00	42150	20230615	-48.04	19400	20231027	12.89	42150	-48.04	20230615	19400	12.89	20231027	42150	-48.04	20230615	19400	12.89	20231027	3.12	N	228670	500	76 억	3569582	N	N	557	N	N
73	20231218	090934	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	21900	250	2	1.15	165849950	7550	4.81	21900	22150	21750	28100	15200	21650	21966.88	23.35	-29683	3232	22416	22032	21766	21382	21116	21900	21250	76	6450	500	15150	50	1	15284043	3347	39.82	2.75	12	0.05	550.00	7972.00	42150	20230615	-48.04	19400	20231027	12.89	42150	-48.04	20230615	19400	12.89	20231027	42150	-48.04	20230615	19400	12.89	20231027	3.12	N	228670	500	76 억	3569582	N	N	557	N	N
74	20231215	160936	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	21650	-100	5	-0.46	3410958350	156650	79.84	21950	22150	21500	28250	15250	21750	21774.65	23.36	-12594	-6652	22816	22282	21816	21282	20816	22050	21050	76	6500	500	15220	50	1	15284043	3309	39.36	2.72	12	1.02	550.00	7972.00	42150	20230615	-48.64	19400	20231027	11.60	42150	-48.64	20230615	19400	11.60	20231027	42150	-48.64	20230615	19400	11.60	20231027	3.14	N	228670	500	76 억	3570322	N	N	557	N	N
75	20231215	150940	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	21800	50	2	0.23	3165782750	145342	74.08	21950	22150	21500	28250	15250	21750	21781.61	23.36	-12594	-2822	22816	22282	21816	21282	20816	22050	21050	76	6500	500	15220	50	1	15284043	3332	39.64	2.73	12	0.95	550.00	7972.00	42150	20230615	-48.28	19400	20231027	12.37	42150	-48.28	20230615	19400	12.37	20231027	42150	-48.28	20230615	19400	12.37	20231027	3.14	N	228670	500	76 억	3570322	N	N	534	N	N
76	20231215	140939	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	21700	-50	5	-0.23	2862204550	131333	66.94	21950	22150	21500	28250	15250	21750	21793.49	23.36	-12594	3540	22816	22282	21816	21282	20816	22050	21050	76	6500	500	15220	50	1	15284043	3317	39.45	2.72	12	0.86	550.00	7972.00	42150	20230615	-48.52	19400	20231027	11.86	42150	-48.52	20230615	19400	11.86	20231027	42150	-48.52	20230615	19400	11.86	20231027	3.14	N	228670	500	76 억	3570322	N	N	534	N	N
77	20231215	130933	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	21600	-150	5	-0.69	2538369850	116374	59.31	21950	22150	21500	28250	15250	21750	21812.17	23.36	-12594	14047	22816	22282	21816	21282	20816	22050	21050	76	6500	500	15220	50	1	15284043	3301	39.27	2.71	12	0.76	550.00	7972.00	42150	20230615	-48.75	19400	20231027	11.34	42150	-48.75	20230615	19400	11.34	20231027	42150	-48.75	20230615	19400	11.34	20231027	3.14	N	228670	500	76 억	3570322	N	N	534	N	N
78	20231215	120934	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	21800	50	2	0.23	1911024400	87474	44.58	21950	22150	21500	28250	15250	21750	21846.77	23.36	-12594	18228	22816	22282	21816	21282	20816	22050	21050	76	6500	500	15220	50	1	15284043	3332	39.64	2.73	12	0.57	550.00	7972.00	42150	20230615	-48.28	19400	20231027	12.37	42150	-48.28	20230615	19400	12.37	20231027	42150	-48.28	20230615	19400	12.37	20231027	3.14	N	228670	500	76 억	3570322	N	N	534	N	N
79	20231215	110929	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	22150	400	2	1.84	1396506000	64022	32.63	21950	22150	21500	28250	15250	21750	21812.91	23.36	-12594	22242	22816	22282	21816	21282	20816	22050	21050	76	6500	500	15220	50	1	15284043	3385	40.27	2.78	12	0.42	550.00	7972.00	42150	20230615	-47.45	19400	20231027	14.18	42150	-47.45	20230615	19400	14.18	20231027	42150	-47.45	20230615	19400	14.18	20231027	3.14	N	228670	500	76 억	3570322	N	N	534	N	N
80	20231215	100934	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	21650	-100	5	-0.46	518970650	23796	12.13	21950	22100	21600	28250	15250	21750	21809.15	23.36	-12594	1830	22816	22282	21816	21282	20816	22050	21050	76	6500	500	15220	50	1	15284043	3309	39.36	2.72	12	0.16	550.00	7972.00	42150	20230615	-48.64	19400	20231027	11.60	42150	-48.64	20230615	19400	11.60	20231027	42150	-48.64	20230615	19400	11.60	20231027	3.14	N	228670	500	76 억	3570322	N	N	534	N	N
81	20231215	090939	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	21900	150	2	0.69	92387450	4214	2.15	21950	22100	21750	28250	15250	21750	21923.93	23.36	-12594	-918	22816	22282	21816	21282	20816	22050	21050	76	6500	500	15220	50	1	15284043	3347	39.82	2.75	12	0.03	550.00	7972.00	42150	20230615	-48.04	19400	20231027	12.89	42150	-48.04	20230615	19400	12.89	20231027	42150	-48.04	20230615	19400	12.89	20231027	3.14	N	228670	500	76 억	3570322	N	N	534	N	N
82	20231214	160930	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	21750	150	2	0.69	4238874750	195295	253.48	21800	22350	21350	28050	15150	21600	21704.94	22.93	-13152	46909	22066	21832	21616	21382	21166	21725	21275	76	6450	500	15120	50	1	15284043	3324	39.55	2.73	12	1.28	550.00	7972.00	42150	20230615	-48.40	19400	20231027	12.11	42150	-48.40	20230615	19400	12.11	20231027	42150	-48.40	20230615	19400	12.11	20231027	3.10	N	228670	500	76 억	3505310	N	N	534	N	N
83	20231214	151003	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	21800	200	2	0.93	3856402550	177759	230.72	21800	22350	21350	28050	15150	21600	21694.56	22.93	-13152	39752	22066	21832	21616	21382	21166	21725	21275	76	6450	500	15120	50	1	15284043	3332	39.64	2.73	12	1.16	550.00	7972.00	42150	20230615	-48.28	19400	20231027	12.37	42150	-48.28	20230615	19400	12.37	20231027	42150	-48.28	20230615	19400	12.37	20231027	3.10	N	228670	500	76 억	3505310	N	N	352	N	N
84	20231214	140933	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	21800	200	2	0.93	3483267300	160607	208.46	21800	22350	21350	28050	15150	21600	21688.14	22.93	-13152	32590	22066	21832	21616	21382	21166	21725	21275	76	6450	500	15120	50	1	15284043	3332	39.64	2.73	12	1.05	550.00	7972.00	42150	20230615	-48.28	19400	20231027	12.37	42150	-48.28	20230615	19400	12.37	20231027	42150	-48.28	20230615	19400	12.37	20231027	3.10	N	228670	500	76 억	3505310	N	N	352	N	N
85	20231214	131000	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	21700	100	2	0.46	3013585650	139020	180.44	21800	22350	21350	28050	15150	21600	21677.35	22.93	-13152	21410	22066	21832	21616	21382	21166	21725	21275	76	6450	500	15120	50	1	15284043	3317	39.45	2.72	12	0.91	550.00	7972.00	42150	20230615	-48.52	19400	20231027	11.86	42150	-48.52	20230615	19400	11.86	20231027	42150	-48.52	20230615	19400	11.86	20231027	3.10	N	228670	500	76 억	3505310	N	N	352	N	N
86	20231214	121015	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	21450	-150	5	-0.69	2448588550	112778	146.38	21800	22350	21350	28050	15150	21600	21711.58	22.93	-13152	14795	22066	21832	21616	21382	21166	21725	21275	76	6450	500	15120	50	1	15284043	3278	39.00	2.69	12	0.74	550.00	7972.00	42150	20230615	-49.11	19400	20231027	10.57	42150	-49.11	20230615	19400	10.57	20231027	42150	-49.11	20230615	19400	10.57	20231027	3.10	N	228670	500	76 억	3505310	N	N	352	N	N
87	20231214	110948	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	21600	0	3	0.00	1751423100	80270	104.18	21800	22350	21450	28050	15150	21600	21819.15	22.93	-13152	3144	22066	21832	21616	21382	21166	21725	21275	76	6450	500	15120	50	1	15284043	3301	39.27	2.71	12	0.53	550.00	7972.00	42150	20230615	-48.75	19400	20231027	11.34	42150	-48.75	20230615	19400	11.34	20231027	42150	-48.75	20230615	19400	11.34	20231027	3.10	N	228670	500	76 억	3505310	N	N	352	N	N
88	20231214	100923	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	21650	50	2	0.23	1082568900	49257	63.93	21800	22350	21600	28050	15150	21600	21977.97	22.93	-13152	759	22066	21832	21616	21382	21166	21725	21275	76	6450	500	15120	50	1	15284043	3309	39.36	2.72	12	0.32	550.00	7972.00	42150	20230615	-48.64	19400	20231027	11.60	42150	-48.64	20230615	19400	11.60	20231027	42150	-48.64	20230615	19400	11.60	20231027	3.10	N	228670	500	76 억	3505310	N	N	352	N	N
89	20231214	090902	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	22200	600	2	2.78	279824550	12622	16.38	21800	22350	21800	28050	15150	21600	22169.59	22.93	-13152	4667	22066	21832	21616	21382	21166	21725	21275	76	6450	500	15120	50	1	15284043	3393	40.36	2.78	12	0.08	550.00	7972.00	42150	20230615	-47.33	19400	20231027	14.43	42150	-47.33	20230615	19400	14.43	20231027	42150	-47.33	20230615	19400	14.43	20231027	3.10	N	228670	500	76 억	3505310	N	N	352	N	N
90	20231213	160927	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	21600	-150	5	-0.69	1649893150	76516	136.19	21850	21850	21400	28250	15250	21750	21562.68	22.99	-24431	-977	22383	22066	21833	21516	21283	21950	21400	76	6500	500	15220	50	1	15284043	3301	39.27	2.71	12	0.50	550.00	7972.00	42150	20230615	-48.75	19400	20231027	11.34	42150	-48.75	20230615	19400	11.34	20231027	42150	-48.75	20230615	19400	11.34	20231027	3.09	N	228670	500	76 억	3514519	N	N	350	N	N
91	20231213	150946	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	21550	-200	5	-0.92	1598733850	74139	131.96	21850	21850	21400	28250	15250	21750	21564.01	22.99	-24431	-1154	22383	22066	21833	21516	21283	21950	21400	76	6500	500	15220	50	1	15284043	3294	39.18	2.70	12	0.49	550.00	7972.00	42150	20230615	-48.87	19400	20231027	11.08	42150	-48.87	20230615	19400	11.08	20231027	42150	-48.87	20230615	19400	11.08	20231027	3.09	N	228670	500	76 억	3514519	N	N	545	N	N
92	20231213	140946	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	21650	-100	5	-0.46	1272860400	59008	105.03	21850	21850	21400	28250	15250	21750	21570.98	22.99	-24431	-4365	22383	22066	21833	21516	21283	21950	21400	76	6500	500	15220	50	1	15284043	3309	39.36	2.72	12	0.39	550.00	7972.00	42150	20230615	-48.64	19400	20231027	11.60	42150	-48.64	20230615	19400	11.60	20231027	42150	-48.64	20230615	19400	11.60	20231027	3.09	N	228670	500	76 억	3514519	N	N	545	N	N
93	20231213	130951	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	21550	-200	5	-0.92	1106244150	51303	91.32	21850	21850	21400	28250	15250	21750	21562.95	22.99	-24431	-4708	22383	22066	21833	21516	21283	21950	21400	76	6500	500	15220	50	1	15284043	3294	39.18	2.70	12	0.34	550.00	7972.00	42150	20230615	-48.87	19400	20231027	11.08	42150	-48.87	20230615	19400	11.08	20231027	42150	-48.87	20230615	19400	11.08	20231027	3.09	N	228670	500	76 억	3514519	N	N	545	N	N
94	20231213	120946	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	21600	-150	5	-0.69	807389150	37439	66.64	21850	21850	21400	28250	15250	21750	21565.46	22.99	-24431	-4434	22383	22066	21833	21516	21283	21950	21400	76	6500	500	15220	50	1	15284043	3301	39.27	2.71	12	0.24	550.00	7972.00	42150	20230615	-48.75	19400	20231027	11.34	42150	-48.75	20230615	19400	11.34	20231027	42150	-48.75	20230615	19400	11.34	20231027	3.09	N	228670	500	76 억	3514519	N	N	545	N	N
95	20231213	110948	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	21550	-200	5	-0.92	722863100	33514	59.65	21850	21850	21400	28250	15250	21750	21568.99	22.99	-24431	-4795	22383	22066	21833	21516	21283	21950	21400	76	6500	500	15220	50	1	15284043	3294	39.18	2.70	12	0.22	550.00	7972.00	42150	20230615	-48.87	19400	20231027	11.08	42150	-48.87	20230615	19400	11.08	20231027	42150	-48.87	20230615	19400	11.08	20231027	3.09	N	228670	500	76 억	3514519	N	N	545	N	N
96	20231213	100954	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	21500	-250	5	-1.15	519058300	24019	42.75	21850	21850	21450	28250	15250	21750	21610.32	22.99	-24431	-2915	22383	22066	21833	21516	21283	21950	21400	76	6500	500	15220	50	1	15284043	3286	39.09	2.70	12	0.16	550.00	7972.00	42150	20230615	-48.99	19400	20231027	10.82	42150	-48.99	20230615	19400	10.82	20231027	42150	-48.99	20230615	19400	10.82	20231027	3.09	N	228670	500	76 억	3514519	N	N	545	N	N
97	20231213	090940	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	21700	-50	5	-0.23	95644550	4412	7.85	21850	21850	21600	28250	15250	21750	21678.28	22.99	-24431	1292	22383	22066	21833	21516	21283	21950	21400	76	6500	500	15220	50	1	15284043	3317	39.45	2.72	12	0.03	550.00	7972.00	42150	20230615	-48.52	19400	20231027	11.86	42150	-48.52	20230615	19400	11.86	20231027	42150	-48.52	20230615	19400	11.86	20231027	3.09	N	228670	500	76 억	3514519	N	N	545	N	N
98	20231212	160909	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	21750	-150	5	-0.68	1218888550	55950	61.11	21950	22150	21600	28450	15350	21900	21785.57	23.15	-28184	598	22566	22232	21966	21632	21366	22400	21800	76	6550	500	15330	50	1	15284043	3324	39.55	2.73	12	0.37	550.00	7972.00	42150	20230615	-48.40	19400	20231027	12.11	42150	-48.40	20230615	19400	12.11	20231027	42150	-48.40	20230615	19400	12.11	20231027	3.10	N	228670	500	76 억	3538323	N	N	545	N	N
99	20231212	150915	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	21750	-150	5	-0.68	1132335350	51972	56.77	21950	22150	21600	28450	15350	21900	21787.41	23.15	-28184	1155	22566	22232	21966	21632	21366	22400	21800	76	6550	500	15330	50	1	15284043	3324	39.55	2.73	12	0.34	550.00	7972.00	42150	20230615	-48.40	19400	20231027	12.11	42150	-48.40	20230615	19400	12.11	20231027	42150	-48.40	20230615	19400	12.11	20231027	3.10	N	228670	500	76 억	3538323	N	N	483	N	N
100	20231212	140827	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	21750	-150	5	-0.68	952404900	43714	47.75	21950	22150	21600	28450	15350	21900	21787.18	23.15	-28184	-1125	22566	22232	21966	21632	21366	22400	21800	76	6550	500	15330	50	1	15284043	3324	39.55	2.73	12	0.29	550.00	7972.00	42150	20230615	-48.40	19400	20231027	12.11	42150	-48.40	20230615	19400	12.11	20231027	42150	-48.40	20230615	19400	12.11	20231027	3.10	N	228670	500	76 억	3538323	N	N	483	N	N
101	20231212	130831	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	21750	-150	5	-0.68	750956450	34462	37.64	21950	22150	21600	28450	15350	21900	21790.86	23.15	-28184	-4184	22566	22232	21966	21632	21366	22400	21800	76	6550	500	15330	50	1	15284043	3324	39.55	2.73	12	0.23	550.00	7972.00	42150	20230615	-48.40	19400	20231027	12.11	42150	-48.40	20230615	19400	12.11	20231027	42150	-48.40	20230615	19400	12.11	20231027	3.10	N	228670	500	76 억	3538323	N	N	483	N	N
102	20231212	120821	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	21800	-100	5	-0.46	644418150	29566	32.29	21950	22150	21600	28450	15350	21900	21795.92	23.15	-28184	-4661	22566	22232	21966	21632	21366	22400	21800	76	6550	500	15330	50	1	15284043	3332	39.64	2.73	12	0.19	550.00	7972.00	42150	20230615	-48.28	19400	20231027	12.37	42150	-48.28	20230615	19400	12.37	20231027	42150	-48.28	20230615	19400	12.37	20231027	3.10	N	228670	500	76 억	3538323	N	N	483	N	N
103	20231212	110836	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	21750	-150	5	-0.68	571851950	26235	28.66	21950	22150	21600	28450	15350	21900	21797.29	23.15	-28184	-4681	22566	22232	21966	21632	21366	22400	21800	76	6550	500	15330	50	1	15284043	3324	39.55	2.73	12	0.17	550.00	7972.00	42150	20230615	-48.40	19400	20231027	12.11	42150	-48.40	20230615	19400	12.11	20231027	42150	-48.40	20230615	19400	12.11	20231027	3.10	N	228670	500	76 억	3538323	N	N	483	N	N
104	20231212	100908	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	21750	-150	5	-0.68	396935250	18181	19.86	21950	22150	21600	28450	15350	21900	21832.42	23.15	-28184	-4155	22566	22232	21966	21632	21366	22400	21800	76	6550	500	15330	50	1	15284043	3324	39.55	2.73	12	0.12	550.00	7972.00	42150	20230615	-48.40	19400	20231027	12.11	42150	-48.40	20230615	19400	12.11	20231027	42150	-48.40	20230615	19400	12.11	20231027	3.10	N	228670	500	76 억	3538323	N	N	483	N	N
105	20231212	090908	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	21950	50	2	0.23	84678400	3856	4.21	21950	22150	21850	28450	15350	21900	21960.17	23.15	-28184	-1832	22566	22232	21966	21632	21366	22400	21800	76	6550	500	15330	50	1	15284043	3355	39.91	2.75	12	0.03	550.00	7972.00	42150	20230615	-47.92	19400	20231027	13.14	42150	-47.92	20230615	19400	13.14	20231027	42150	-47.92	20230615	19400	13.14	20231027	3.10	N	228670	500	76 억	3538323	N	N	483	N	N
106	20231211	160911	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	21900	100	2	0.46	2003423550	91039	69.05	21800	22300	21700	28300	15300	21800	22006.59	23.02	-39842	6263	22166	21982	21666	21482	21166	22075	21575	76	6500	500	15260	50	1	15284043	3347	39.82	2.75	12	0.60	550.00	7972.00	42150	20230615	-48.04	19400	20231027	12.89	42150	-48.04	20230615	19400	12.89	20231027	42150	-48.04	20230615	19400	12.89	20231027	3.11	N	228670	500	76 억	3518080	N	N	483	N	N
107	20231211	150908	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	21900	100	2	0.46	1899107700	86274	65.44	21800	22300	21700	28300	15300	21800	22012.76	23.02	-39842	5274	22166	21982	21666	21482	21166	22075	21575	76	6500	500	15260	50	1	15284043	3347	39.82	2.75	12	0.56	550.00	7972.00	42150	20230615	-48.04	19400	20231027	12.89	42150	-48.04	20230615	19400	12.89	20231027	42150	-48.04	20230615	19400	12.89	20231027	3.11	N	228670	500	76 억	3518080	N	N	556	N	N
108	20231211	140907	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	21900	100	2	0.46	1601838300	72725	55.16	21800	22300	21700	28300	15300	21800	22026.28	23.02	-39842	9774	22166	21982	21666	21482	21166	22075	21575	76	6500	500	15260	50	1	15284043	3347	39.82	2.75	12	0.48	550.00	7972.00	42150	20230615	-48.04	19400	20231027	12.89	42150	-48.04	20230615	19400	12.89	20231027	42150	-48.04	20230615	19400	12.89	20231027	3.11	N	228670	500	76 억	3518080	N	N	556	N	N
109	20231211	130906	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	21950	150	2	0.69	1376133250	62458	47.37	21800	22300	21700	28300	15300	21800	22033.31	23.02	-39842	13552	22166	21982	21666	21482	21166	22075	21575	76	6500	500	15260	50	1	15284043	3355	39.91	2.75	12	0.41	550.00	7972.00	42150	20230615	-47.92	19400	20231027	13.14	42150	-47.92	20230615	19400	13.14	20231027	42150	-47.92	20230615	19400	13.14	20231027	3.11	N	228670	500	76 억	3518080	N	N	556	N	N
110	20231211	120908	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	21950	150	2	0.69	1266808550	57481	43.60	21800	22300	21700	28300	15300	21800	22039.15	23.02	-39842	12584	22166	21982	21666	21482	21166	22075	21575	76	6500	500	15260	50	1	15284043	3355	39.91	2.75	12	0.38	550.00	7972.00	42150	20230615	-47.92	19400	20231027	13.14	42150	-47.92	20230615	19400	13.14	20231027	42150	-47.92	20230615	19400	13.14	20231027	3.11	N	228670	500	76 억	3518080	N	N	556	N	N
111	20231211	110903	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	22000	200	2	0.92	1013421700	46003	34.89	21800	22300	21700	28300	15300	21800	22029.97	23.02	-39842	14278	22166	21982	21666	21482	21166	22075	21575	76	6500	500	15260	50	1	15284043	3362	40.00	2.76	12	0.30	550.00	7972.00	42150	20230615	-47.81	19400	20231027	13.40	42150	-47.81	20230615	19400	13.40	20231027	42150	-47.81	20230615	19400	13.40	20231027	3.11	N	228670	500	76 억	3518080	N	N	556	N	N
112	20231211	100902	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	22150	350	2	1.61	611977400	27699	21.01	21800	22300	21700	28300	15300	21800	22094.91	23.02	-39842	7688	22166	21982	21666	21482	21166	22075	21575	76	6500	500	15260	50	1	15284043	3385	40.27	2.78	12	0.18	550.00	7972.00	42150	20230615	-47.45	19400	20231027	14.18	42150	-47.45	20230615	19400	14.18	20231027	42150	-47.45	20230615	19400	14.18	20231027	3.11	N	228670	500	76 억	3518080	N	N	556	N	N
113	20231211	090903	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	22050	250	2	1.15	59866300	2732	2.07	21800	22150	21700	28300	15300	21800	21917.29	23.02	-39842	98	22166	21982	21666	21482	21166	22075	21575	76	6500	500	15260	50	1	15284043	3370	40.09	2.77	12	0.02	550.00	7972.00	42150	20230615	-47.69	19400	20231027	13.66	42150	-47.69	20230615	19400	13.66	20231027	42150	-47.69	20230615	19400	13.66	20231027	3.11	N	228670	500	76 억	3518080	N	N	556	N	N
114	20231208	160854	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	21800	550	2	2.59	2838285250	131373	71.11	21350	21850	21350	27600	14900	21250	21604.22	23.02	0	39843	22716	21982	21566	20832	20416	21775	20625	76	6350	500	14870	50	1	15284043	3332	39.64	2.73	12	0.86	550.00	7972.00	42150	20230615	-48.28	19400	20231027	12.37	42150	-48.28	20230615	19400	12.37	20231027	42150	-48.28	20230615	19400	12.37	20231027	3.08	N	228670	500	76 억	3518080	N	N	556	N	N
115	20231208	150857	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	21750	500	2	2.35	2758584750	127713	69.12	21350	21850	21350	27600	14900	21250	21599.87	23.02	0	39833	22716	21982	21566	20832	20416	21775	20625	76	6350	500	14870	50	1	15284043	3324	39.55	2.73	12	0.84	550.00	7972.00	42150	20230615	-48.40	19400	20231027	12.11	42150	-48.40	20230615	19400	12.11	20231027	42150	-48.40	20230615	19400	12.11	20231027	3.08	N	228670	500	76 억	3518080	N	N	66	N	N
116	20231208	140855	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	21650	400	2	1.88	2173272000	100782	54.55	21350	21850	21350	27600	14900	21250	21564.09	23.02	0	26480	22716	21982	21566	20832	20416	21775	20625	76	6350	500	14870	50	1	15284043	3309	39.36	2.72	12	0.66	550.00	7972.00	42150	20230615	-48.64	19400	20231027	11.60	42150	-48.64	20230615	19400	11.60	20231027	42150	-48.64	20230615	19400	11.60	20231027	3.08	N	228670	500	76 억	3518080	N	N	66	N	N
117	20231208	130854	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	21500	250	2	1.18	1827949400	84765	45.88	21350	21850	21350	27600	14900	21250	21564.91	23.02	0	18650	22716	21982	21566	20832	20416	21775	20625	76	6350	500	14870	50	1	15284043	3286	39.09	2.70	12	0.55	550.00	7972.00	42150	20230615	-48.99	19400	20231027	10.82	42150	-48.99	20230615	19400	10.82	20231027	42150	-48.99	20230615	19400	10.82	20231027	3.08	N	228670	500	76 억	3518080	N	N	66	N	N
118	20231208	120851	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	21650	400	2	1.88	1514312300	70195	37.99	21350	21850	21350	27600	14900	21250	21572.94	23.02	0	13574	22716	21982	21566	20832	20416	21775	20625	76	6350	500	14870	50	1	15284043	3309	39.36	2.72	12	0.46	550.00	7972.00	42150	20230615	-48.64	19400	20231027	11.60	42150	-48.64	20230615	19400	11.60	20231027	42150	-48.64	20230615	19400	11.60	20231027	3.08	N	228670	500	76 억	3518080	N	N	66	N	N
119	20231208	110848	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	21550	300	2	1.41	1177615600	54631	29.57	21350	21850	21350	27600	14900	21250	21555.81	23.02	0	6682	22716	21982	21566	20832	20416	21775	20625	76	6350	500	14870	50	1	15284043	3294	39.18	2.70	12	0.36	550.00	7972.00	42150	20230615	-48.87	19400	20231027	11.08	42150	-48.87	20230615	19400	11.08	20231027	42150	-48.87	20230615	19400	11.08	20231027	3.08	N	228670	500	76 억	3518080	N	N	66	N	N
120	20231208	100857	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	21600	350	2	1.65	810405700	37556	20.33	21350	21850	21350	27600	14900	21250	21578.59	23.02	0	3673	22716	21982	21566	20832	20416	21775	20625	76	6350	500	14870	50	1	15284043	3301	39.27	2.71	12	0.25	550.00	7972.00	42150	20230615	-48.75	19400	20231027	11.34	42150	-48.75	20230615	19400	11.34	20231027	42150	-48.75	20230615	19400	11.34	20231027	3.08	N	228670	500	76 억	3518080	N	N	66	N	N
121	20231208	090846	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	21550	300	2	1.41	125078450	5798	3.14	21350	21800	21350	27600	14900	21250	21572.69	23.02	0	730	22716	21982	21566	20832	20416	21775	20625	76	6350	500	14870	50	1	15284043	3294	39.18	2.70	12	0.04	550.00	7972.00	42150	20230615	-48.87	19400	20231027	11.08	42150	-48.87	20230615	19400	11.08	20231027	42150	-48.87	20230615	19400	11.08	20231027	3.08	N	228670	500	76 억	3518080	N	N	66	N	N
122	20231207	160851	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	21250	50	2	0.24	4013142450	184589	73.56	21350	22300	21150	27550	14850	21200	21741.10	23.01	0	-10802	22566	21882	21416	20732	20266	21650	20500	76	6350	500	14840	50	1	15284043	3248	38.64	2.67	12	1.21	550.00	7972.00	42150	20230615	-49.58	19400	20231027	9.54	42150	-49.58	20230615	19400	9.54	20231027	42150	-49.58	20230615	19400	9.54	20231027	3.12	N	228670	500	76 억	3517596	N	N	66	N	N
123	20231207	150852	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	21250	50	2	0.24	3908760650	179668	71.60	21350	22300	21150	27550	14850	21200	21755.46	23.01	0	-12504	22566	21882	21416	20732	20266	21650	20500	76	6350	500	14840	50	1	15284043	3248	38.64	2.67	12	1.18	550.00	7972.00	42150	20230615	-49.58	19400	20231027	9.54	42150	-49.58	20230615	19400	9.54	20231027	42150	-49.58	20230615	19400	9.54	20231027	3.12	N	228670	500	76 억	3517596	N	N	106	N	N
124	20231207	140847	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	21400	200	2	0.94	3333413750	152608	60.82	21350	22300	21350	27550	14850	21200	21842.98	23.01	0	-10928	22566	21882	21416	20732	20266	21650	20500	76	6350	500	14840	50	1	15284043	3271	38.91	2.68	12	1.00	550.00	7972.00	42150	20230615	-49.23	19400	20231027	10.31	42150	-49.23	20230615	19400	10.31	20231027	42150	-49.23	20230615	19400	10.31	20231027	3.12	N	228670	500	76 억	3517596	N	N	106	N	N
125	20231207	130846	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	21550	350	2	1.65	2952591600	134896	53.76	21350	22300	21350	27550	14850	21200	21887.91	23.01	0	-4959	22566	21882	21416	20732	20266	21650	20500	76	6350	500	14840	50	1	15284043	3294	39.18	2.70	12	0.88	550.00	7972.00	42150	20230615	-48.87	19400	20231027	11.08	42150	-48.87	20230615	19400	11.08	20231027	42150	-48.87	20230615	19400	11.08	20231027	3.12	N	228670	500	76 억	3517596	N	N	106	N	N
126	20231207	120848	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	21450	250	2	1.18	2856380700	130415	51.97	21350	22300	21350	27550	14850	21200	21902.24	23.01	0	-2120	22566	21882	21416	20732	20266	21650	20500	76	6350	500	14840	50	1	15284043	3278	39.00	2.69	12	0.85	550.00	7972.00	42150	20230615	-49.11	19400	20231027	10.57	42150	-49.11	20230615	19400	10.57	20231027	42150	-49.11	20230615	19400	10.57	20231027	3.12	N	228670	500	76 억	3517596	N	N	106	N	N
127	20231207	110843	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	21650	450	2	2.12	2637952250	120276	47.93	21350	22300	21350	27550	14850	21200	21932.49	23.01	0	-1378	22566	21882	21416	20732	20266	21650	20500	76	6350	500	14840	50	1	15284043	3309	39.36	2.72	12	0.79	550.00	7972.00	42150	20230615	-48.64	19400	20231027	11.60	42150	-48.64	20230615	19400	11.60	20231027	42150	-48.64	20230615	19400	11.60	20231027	3.12	N	228670	500	76 억	3517596	N	N	106	N	N
128	20231207	100840	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	21900	700	2	3.30	2089451400	95090	37.89	21350	22300	21350	27550	14850	21200	21973.41	23.01	0	7996	22566	21882	21416	20732	20266	21650	20500	76	6350	500	14840	50	1	15284043	3347	39.82	2.75	12	0.62	550.00	7972.00	42150	20230615	-48.04	19400	20231027	12.89	42150	-48.04	20230615	19400	12.89	20231027	42150	-48.04	20230615	19400	12.89	20231027	3.12	N	228670	500	76 억	3517596	N	N	106	N	N
129	20231207	090849	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	21750	550	2	2.59	225822300	10437	4.16	21350	21900	21350	27550	14850	21200	21636.71	23.01	0	-336	22566	21882	21416	20732	20266	21650	20500	76	6350	500	14840	50	1	15284043	3324	39.55	2.73	12	0.07	550.00	7972.00	42150	20230615	-48.40	19400	20231027	12.11	42150	-48.40	20230615	19400	12.11	20231027	42150	-48.40	20230615	19400	12.11	20231027	3.12	N	228670	500	76 억	3517596	N	N	106	N	N
130	20231206	160839	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	21200	-600	5	-2.75	4897774650	230474	130.75	21800	22100	20950	28300	15300	21800	21250.86	23.05	0	-5307	22600	22200	21850	21450	21100	22025	21275	76	6500	500	15260	50	1	15284043	3240	38.55	2.66	12	1.51	550.00	7972.00	42150	20230615	-49.70	19400	20231027	9.28	42150	-49.70	20230615	19400	9.28	20231027	42150	-49.70	20230615	19400	9.28	20231027	3.22	N	228670	500	76 억	3522373	N	N	106	N	N
131	20231206	150852	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	21200	-600	5	-2.75	4750988100	223556	126.82	21800	22100	20950	28300	15300	21800	21251.87	23.05	0	-5688	22600	22200	21850	21450	21100	22025	21275	76	6500	500	15260	50	1	15284043	3240	38.55	2.66	12	1.46	550.00	7972.00	42150	20230615	-49.70	19400	20231027	9.28	42150	-49.70	20230615	19400	9.28	20231027	42150	-49.70	20230615	19400	9.28	20231027	3.22	N	228670	500	76 억	3522373	N	N	111	N	N
132	20231206	140849	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	21250	-550	5	-2.52	4242325000	199606	113.24	21800	22100	20950	28300	15300	21800	21253.47	23.05	0	-5529	22600	22200	21850	21450	21100	22025	21275	76	6500	500	15260	50	1	15284043	3248	38.64	2.67	12	1.31	550.00	7972.00	42150	20230615	-49.58	19400	20231027	9.54	42150	-49.58	20230615	19400	9.54	20231027	42150	-49.58	20230615	19400	9.54	20231027	3.22	N	228670	500	76 억	3522373	N	N	111	N	N
133	20231206	130840	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	21150	-650	5	-2.98	2726801350	129036	73.20	21800	21800	20950	28300	15300	21800	21132.05	23.05	0	4637	22600	22200	21850	21450	21100	22025	21275	76	6500	500	15260	50	1	15284043	3233	38.45	2.65	12	0.84	550.00	7972.00	42150	20230615	-49.82	19400	20231027	9.02	42150	-49.82	20230615	19400	9.02	20231027	42150	-49.82	20230615	19400	9.02	20231027	3.22	N	228670	500	76 억	3522373	N	N	111	N	N
134	20231206	120838	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	21100	-700	5	-3.21	2405716100	113838	64.58	21800	21800	20950	28300	15300	21800	21132.75	23.05	0	158	22600	22200	21850	21450	21100	22025	21275	76	6500	500	15260	50	1	15284043	3225	38.36	2.65	12	0.74	550.00	7972.00	42150	20230615	-49.94	19400	20231027	8.76	42150	-49.94	20230615	19400	8.76	20231027	42150	-49.94	20230615	19400	8.76	20231027	3.22	N	228670	500	76 억	3522373	N	N	111	N	N
135	20231206	110851	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	21150	-650	5	-2.98	1550709350	73212	41.53	21800	21800	21000	28300	15300	21800	21181.00	23.05	0	-10352	22600	22200	21850	21450	21100	22025	21275	76	6500	500	15260	50	1	15284043	3233	38.45	2.65	12	0.48	550.00	7972.00	42150	20230615	-49.82	19400	20231027	9.02	42150	-49.82	20230615	19400	9.02	20231027	42150	-49.82	20230615	19400	9.02	20231027	3.22	N	228670	500	76 억	3522373	N	N	111	N	N
136	20231206	100840	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	21100	-700	5	-3.21	1056810000	49787	28.24	21800	21800	21000	28300	15300	21800	21226.51	23.05	0	-7874	22600	22200	21850	21450	21100	22025	21275	76	6500	500	15260	50	1	15284043	3225	38.36	2.65	12	0.33	550.00	7972.00	42150	20230615	-49.94	19400	20231027	8.76	42150	-49.94	20230615	19400	8.76	20231027	42150	-49.94	20230615	19400	8.76	20231027	3.22	N	228670	500	76 억	3522373	N	N	111	N	N
137	20231206	090843	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	21350	-450	5	-2.06	130967700	6090	3.45	21800	21800	21300	28300	15300	21800	21504.88	23.05	0	-736	22600	22200	21850	21450	21100	22025	21275	76	6500	500	15260	50	1	15284043	3263	38.82	2.68	12	0.04	550.00	7972.00	42150	20230615	-49.35	19400	20231027	10.05	42150	-49.35	20230615	19400	10.05	20231027	42150	-49.35	20230615	19400	10.05	20231027	3.22	N	228670	500	76 억	3522373	N	N	111	N	N
138	20231205	160846	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	21800	-450	5	-2.02	2744468300	126022	63.83	22250	22250	21500	28900	15600	22250	21777.68	22.87	0	25846	23750	23000	22550	21800	21350	22775	21575	76	6650	500	15570	50	1	15284043	3332	39.64	2.73	12	0.82	550.00	7972.00	42150	20230615	-48.28	19400	20231027	12.37	42150	-48.28	20230615	19400	12.37	20231027	42150	-48.28	20230615	19400	12.37	20231027	3.20	N	228670	500	76 억	3494821	N	N	106	N	N
139	20231205	150842	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	21700	-550	5	-2.47	2534318000	116370	58.95	22250	22250	21500	28900	15600	22250	21778.10	22.87	0	22988	23750	23000	22550	21800	21350	22775	21575	76	6650	500	15570	50	1	15284043	3317	39.45	2.72	12	0.76	550.00	7972.00	42150	20230615	-48.52	19400	20231027	11.86	42150	-48.52	20230615	19400	11.86	20231027	42150	-48.52	20230615	19400	11.86	20231027	3.20	N	228670	500	76 억	3494821	N	N	143	N	N
140	20231205	140843	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	21900	-350	5	-1.57	1098065800	50059	25.36	22250	22250	21700	28900	15600	22250	21935.43	22.87	0	4255	23750	23000	22550	21800	21350	22775	21575	76	6650	500	15570	50	1	15284043	3347	39.82	2.75	12	0.33	550.00	7972.00	42150	20230615	-48.04	19400	20231027	12.89	42150	-48.04	20230615	19400	12.89	20231027	42150	-48.04	20230615	19400	12.89	20231027	3.20	N	228670	500	76 억	3494821	N	N	143	N	N
141	20231205	130838	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	21950	-300	5	-1.35	922381450	42034	21.29	22250	22250	21700	28900	15600	22250	21943.70	22.87	0	4794	23750	23000	22550	21800	21350	22775	21575	76	6650	500	15570	50	1	15284043	3355	39.91	2.75	12	0.28	550.00	7972.00	42150	20230615	-47.92	19400	20231027	13.14	42150	-47.92	20230615	19400	13.14	20231027	42150	-47.92	20230615	19400	13.14	20231027	3.20	N	228670	500	76 억	3494821	N	N	143	N	N
142	20231205	120836	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	21950	-300	5	-1.35	799876550	36461	18.47	22250	22250	21700	28900	15600	22250	21937.87	22.87	0	3537	23750	23000	22550	21800	21350	22775	21575	76	6650	500	15570	50	1	15284043	3355	39.91	2.75	12	0.24	550.00	7972.00	42150	20230615	-47.92	19400	20231027	13.14	42150	-47.92	20230615	19400	13.14	20231027	42150	-47.92	20230615	19400	13.14	20231027	3.20	N	228670	500	76 억	3494821	N	N	143	N	N
143	20231205	110837	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	21850	-400	5	-1.80	703174700	32054	16.24	22250	22250	21700	28900	15600	22250	21937.19	22.87	0	1732	23750	23000	22550	21800	21350	22775	21575	76	6650	500	15570	50	1	15284043	3340	39.73	2.74	12	0.21	550.00	7972.00	42150	20230615	-48.16	19400	20231027	12.63	42150	-48.16	20230615	19400	12.63	20231027	42150	-48.16	20230615	19400	12.63	20231027	3.20	N	228670	500	76 억	3494821	N	N	143	N	N
144	20231205	100841	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	21900	-350	5	-1.57	453698300	20653	10.46	22250	22250	21700	28900	15600	22250	21967.67	22.87	0	-1836	23750	23000	22550	21800	21350	22775	21575	76	6650	500	15570	50	1	15284043	3347	39.82	2.75	12	0.14	550.00	7972.00	42150	20230615	-48.04	19400	20231027	12.89	42150	-48.04	20230615	19400	12.89	20231027	42150	-48.04	20230615	19400	12.89	20231027	3.20	N	228670	500	76 억	3494821	N	N	143	N	N
145	20231205	090835	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	22000	-250	5	-1.12	87974550	3986	2.02	22250	22250	21950	28900	15600	22250	22070.89	22.87	0	-1422	23750	23000	22550	21800	21350	22775	21575	76	6650	500	15570	50	1	15284043	3362	40.00	2.76	12	0.03	550.00	7972.00	42150	20230615	-47.81	19400	20231027	13.40	42150	-47.81	20230615	19400	13.40	20231027	42150	-47.81	20230615	19400	13.40	20231027	3.20	N	228670	500	76 억	3494821	N	N	143	N	N
146	20231204	160832	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	22250	-950	5	-4.09	4415799300	196675	254.34	23300	23300	22100	30150	16250	23200	22453.71	22.61	0	29385	24000	23600	23300	22900	22600	23450	22750	76	6950	500	16240	50	1	15284043	3401	40.45	2.79	12	1.29	550.00	7972.00	42150	20230615	-47.21	19400	20221130	14.69	42150	-47.21	20230615	19400	14.69	20231027	42150	-47.21	20230615	19400	14.69	20231027	3.20	N	228670	500	76 억	3455939	N	N	143	N	N
147	20231204	150837	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	22150	-1050	5	-4.53	4163727100	185329	239.66	23300	23300	22100	30150	16250	23200	22466.66	22.61	0	28607	24000	23600	23300	22900	22600	23450	22750	76	6950	500	16240	50	1	15284043	3385	40.27	2.78	12	1.21	550.00	7972.00	42150	20230615	-47.45	19400	20221130	14.18	42150	-47.45	20230615	19400	14.18	20231027	42150	-47.45	20230615	19400	14.18	20231027	3.20	N	228670	500	76 억	3455939	N	N	197	N	N
148	20231204	140830	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	22500	-700	5	-3.02	2855327750	126621	163.74	23300	23300	22250	30150	16250	23200	22550.17	22.61	0	13962	24000	23600	23300	22900	22600	23450	22750	76	6950	500	16240	50	1	15284043	3439	40.91	2.82	12	0.83	550.00	7972.00	42150	20230615	-46.62	19400	20221130	15.98	42150	-46.62	20230615	19400	15.98	20231027	42150	-46.62	20230615	19400	15.98	20231027	3.20	N	228670	500	76 억	3455939	N	N	197	N	N
149	20231204	130829	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	22450	-750	5	-3.23	2276271850	100810	130.37	23300	23300	22250	30150	16250	23200	22579.80	22.61	0	6949	24000	23600	23300	22900	22600	23450	22750	76	6950	500	16240	50	1	15284043	3431	40.82	2.82	12	0.66	550.00	7972.00	42150	20230615	-46.74	19400	20221130	15.72	42150	-46.74	20230615	19400	15.72	20231027	42150	-46.74	20230615	19400	15.72	20231027	3.20	N	228670	500	76 억	3455939	N	N	197	N	N
150	20231204	120830	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	22550	-650	5	-2.80	1777247100	78590	101.63	23300	23300	22250	30150	16250	23200	22614.13	22.61	0	-3698	24000	23600	23300	22900	22600	23450	22750	76	6950	500	16240	50	1	15284043	3447	41.00	2.83	12	0.51	550.00	7972.00	42150	20230615	-46.50	19400	20221130	16.24	42150	-46.50	20230615	19400	16.24	20231027	42150	-46.50	20230615	19400	16.24	20231027	3.20	N	228670	500	76 억	3455939	N	N	197	N	N
151	20231204	110832	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	22350	-850	5	-3.66	1539186550	68001	87.94	23300	23300	22250	30150	16250	23200	22634.73	22.61	0	-5981	24000	23600	23300	22900	22600	23450	22750	76	6950	500	16240	50	1	15284043	3416	40.64	2.80	12	0.44	550.00	7972.00	42150	20230615	-46.98	19400	20221130	15.21	42150	-46.98	20230615	19400	15.21	20231027	42150	-46.98	20230615	19400	15.21	20231027	3.20	N	228670	500	76 억	3455939	N	N	197	N	N
152	20231204	100830	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	22650	-550	5	-2.37	819760300	35924	46.46	23300	23300	22600	30150	16250	23200	22819.25	22.61	0	-5413	24000	23600	23300	22900	22600	23450	22750	76	6950	500	16240	50	1	15284043	3462	41.18	2.84	12	0.24	550.00	7972.00	42150	20230615	-46.26	19400	20221130	16.75	42150	-46.26	20230615	19400	16.75	20231027	42150	-46.26	20230615	19400	16.75	20231027	3.20	N	228670	500	76 억	3455939	N	N	197	N	N
153	20231204	090830	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	22950	-250	5	-1.08	206308800	8954	11.58	23300	23300	22950	30150	16250	23200	23040.89	22.61	0	-4495	24000	23600	23300	22900	22600	23450	22750	76	6950	500	16240	50	1	15284043	3508	41.73	2.88	12	0.06	550.00	7972.00	42150	20230615	-45.55	19400	20221130	18.30	42150	-45.55	20230615	19400	18.30	20231027	42150	-45.55	20230615	19400	18.30	20231027	3.20	N	228670	500	76 억	3455939	N	N	197	N	N
154	20231201	160831	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	23200	-250	5	-1.07	1786456850	77179	40.71	23500	23700	23000	30450	16450	23450	23146.92	22.58	0	-249	24383	23916	23683	23216	22983	23800	23100	76	7000	500	16410	50	1	15284043	3546	42.18	2.91	12	0.50	550.00	7972.00	42150	20230615	-44.96	18750	20221129	23.73	42150	-44.96	20230615	19400	19.59	20231027	42150	-44.96	20230615	19400	19.59	20231027	3.19	N	228670	500	76 억	3451600	N	N	197	N	N
155	20231201	150828	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	23200	-250	5	-1.07	1684805650	72783	38.39	23500	23700	23000	30450	16450	23450	23148.34	22.58	0	-1462	24383	23916	23683	23216	22983	23800	23100	76	7000	500	16410	50	1	15284043	3546	42.18	2.91	12	0.48	550.00	7972.00	42150	20230615	-44.96	18750	20221129	23.73	42150	-44.96	20230615	19400	19.59	20231027	42150	-44.96	20230615	19400	19.59	20231027	3.19	N	228670	500	76 억	3451600	N	N	878	N	N
156	20231201	140828	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	23100	-350	5	-1.49	1369238100	59167	31.21	23500	23700	23000	30450	16450	23450	23141.92	22.58	0	-1793	24383	23916	23683	23216	22983	23800	23100	76	7000	500	16410	50	1	15284043	3531	42.00	2.90	12	0.39	550.00	7972.00	42150	20230615	-45.20	18750	20221129	23.20	42150	-45.20	20230615	19400	19.07	20231027	42150	-45.20	20230615	19400	19.07	20231027	3.19	N	228670	500	76 억	3451600	N	N	878	N	N
157	20231201	130830	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	23150	-300	5	-1.28	1242926300	53701	28.32	23500	23700	23000	30450	16450	23450	23145.31	22.58	0	-1281	24383	23916	23683	23216	22983	23800	23100	76	7000	500	16410	50	1	15284043	3538	42.09	2.90	12	0.35	550.00	7972.00	42150	20230615	-45.08	18750	20221129	23.47	42150	-45.08	20230615	19400	19.33	20231027	42150	-45.08	20230615	19400	19.33	20231027	3.19	N	228670	500	76 억	3451600	N	N	878	N	N
158	20231201	120835	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	23100	-350	5	-1.49	1071674950	46280	24.41	23500	23700	23000	30450	16450	23450	23156.33	22.58	0	-1287	24383	23916	23683	23216	22983	23800	23100	76	7000	500	16410	50	1	15284043	3531	42.00	2.90	12	0.30	550.00	7972.00	42150	20230615	-45.20	18750	20221129	23.20	42150	-45.20	20230615	19400	19.07	20231027	42150	-45.20	20230615	19400	19.07	20231027	3.19	N	228670	500	76 억	3451600	N	N	878	N	N
159	20231201	110830	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	23200	-250	5	-1.07	814584650	35142	18.54	23500	23700	23050	30450	16450	23450	23179.80	22.58	0	1469	24383	23916	23683	23216	22983	23800	23100	76	7000	500	16410	50	1	15284043	3546	42.18	2.91	12	0.23	550.00	7972.00	42150	20230615	-44.96	18750	20221129	23.73	42150	-44.96	20230615	19400	19.59	20231027	42150	-44.96	20230615	19400	19.59	20231027	3.19	N	228670	500	76 억	3451600	N	N	878	N	N
160	20231201	100836	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	23050	-400	5	-1.71	629628350	27155	14.32	23500	23700	23050	30450	16450	23450	23186.46	22.58	0	-216	24383	23916	23683	23216	22983	23800	23100	76	7000	500	16410	50	1	15284043	3523	41.91	2.89	12	0.18	550.00	7972.00	42150	20230615	-45.31	18750	20221129	22.93	42150	-45.31	20230615	19400	18.81	20231027	42150	-45.31	20230615	19400	18.81	20231027	3.19	N	228670	500	76 억	3451600	N	N	878	N	N
161	20231201	090827	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	23400	-50	5	-0.21	57323350	2437	1.29	23500	23700	23400	30450	16450	23450	23522.10	22.58	0	374	24383	23916	23683	23216	22983	23800	23100	76	7000	500	16410	50	1	15284043	3576	42.55	2.94	12	0.02	550.00	7972.00	42150	20230615	-44.48	18750	20221129	24.80	42150	-44.48	20230615	19400	20.62	20231027	42150	-44.48	20230615	19400	20.62	20231027	3.19	N	228670	500	76 억	3451600	N	N	878	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History