KissMeData/048870/price/prices-20231201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

69 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	160544	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2730	20	2	0.74	297482480	110041	72.91	2710	2760	2660	3520	1900	2710	2703.38	12.85	25917	25917	2816	2762	2696	2642	2576	2790	2670	414	810	500	1840	5	1	82708344	2258	14.00	1.61	12	0.13	195.00	1692.00	4450	20230905	-38.65	1817	20230726	50.25	4450	-38.65	20230905	1817	50.25	20230726	4450	-38.65	20230905	1817	50.25	20230726	1.50	N	048870	500	413 억	10626198	N	N	0	N	N
3	20231229	150540	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2730	20	2	0.74	297482480	110041	72.91	2710	2760	2660	3520	1900	2710	2703.38	12.85	25917	25917	2816	2762	2696	2642	2576	2790	2670	414	810	500	1840	5	1	82708344	2258	14.00	1.61	12	0.13	195.00	1692.00	4450	20230905	-38.65	1817	20230726	50.25	4450	-38.65	20230905	1817	50.25	20230726	4450	-38.65	20230905	1817	50.25	20230726	1.50	N	048870	500	413 억	10626198	N	N	0	N	N
4	20231229	140541	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2730	20	2	0.74	297482480	110041	72.91	2710	2760	2660	3520	1900	2710	2703.38	12.85	25917	25917	2816	2762	2696	2642	2576	2790	2670	414	810	500	1840	5	1	82708344	2258	14.00	1.61	12	0.13	195.00	1692.00	4450	20230905	-38.65	1817	20230726	50.25	4450	-38.65	20230905	1817	50.25	20230726	4450	-38.65	20230905	1817	50.25	20230726	1.50	N	048870	500	413 억	10626198	N	N	0	N	N
5	20231229	130540	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2730	20	2	0.74	297482480	110041	72.91	2710	2760	2660	3520	1900	2710	2703.38	12.85	25917	25917	2816	2762	2696	2642	2576	2790	2670	414	810	500	1840	5	1	82708344	2258	14.00	1.61	12	0.13	195.00	1692.00	4450	20230905	-38.65	1817	20230726	50.25	4450	-38.65	20230905	1817	50.25	20230726	4450	-38.65	20230905	1817	50.25	20230726	1.50	N	048870	500	413 억	10626198	N	N	0	N	N
6	20231229	120541	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2730	20	2	0.74	297482480	110041	72.91	2710	2760	2660	3520	1900	2710	2703.38	12.85	25917	25917	2816	2762	2696	2642	2576	2790	2670	414	810	500	1840	5	1	82708344	2258	14.00	1.61	12	0.13	195.00	1692.00	4450	20230905	-38.65	1817	20230726	50.25	4450	-38.65	20230905	1817	50.25	20230726	4450	-38.65	20230905	1817	50.25	20230726	1.50	N	048870	500	413 억	10626198	N	N	0	N	N
7	20231229	110518	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2730	20	2	0.74	297482480	110041	72.91	2710	2760	2660	3520	1900	2710	2703.38	12.85	25917	25917	2816	2762	2696	2642	2576	2790	2670	414	810	500	1840	5	1	82708344	2258	14.00	1.61	12	0.13	195.00	1692.00	4450	20230905	-38.65	1817	20230726	50.25	4450	-38.65	20230905	1817	50.25	20230726	4450	-38.65	20230905	1817	50.25	20230726	1.50	N	048870	500	413 억	10626198	N	N	0	N	N
8	20231229	100523	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2730	20	2	0.74	297482480	110041	72.91	2710	2760	2660	3520	1900	2710	2703.38	12.85	25917	25917	2816	2762	2696	2642	2576	2790	2670	414	810	500	1840	5	1	82708344	2258	14.00	1.61	12	0.13	195.00	1692.00	4450	20230905	-38.65	1817	20230726	50.25	4450	-38.65	20230905	1817	50.25	20230726	4450	-38.65	20230905	1817	50.25	20230726	1.50	N	048870	500	413 억	10626198	N	N	0	N	N
9	20231229	090523	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2730	20	2	0.74	297482480	110041	72.91	2710	2760	2660	3520	1900	2710	2703.38	12.85	25917	25917	2816	2762	2696	2642	2576	2790	2670	414	810	500	1840	5	1	82708344	2258	14.00	1.61	12	0.13	195.00	1692.00	4450	20230905	-38.65	1817	20230726	50.25	4450	-38.65	20230905	1817	50.25	20230726	4450	-38.65	20230905	1817	50.25	20230726	1.50	N	048870	500	413 억	10626198	N	N	0	N	N
10	20231228	160517	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2730	20	2	0.74	297482480	110041	72.91	2710	2760	2660	3520	1900	2710	2703.38	12.82	0	25917	2816	2762	2696	2642	2576	2790	2670	414	810	500	1840	5	1	82708344	2258	14.00	1.61	12	0.13	195.00	1692.00	4450	20230905	-38.65	1817	20230726	50.25	4450	-38.65	20230905	1817	50.25	20230726	4450	-38.65	20230905	1817	50.25	20230726	1.50	N	048870	500	413 억	10600281	N	N	0	N	N
11	20231228	150523	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2725	15	2	0.55	282007850	104364	69.15	2710	2760	2660	3520	1900	2710	2702.16	12.82	0	24454	2816	2762	2696	2642	2576	2790	2670	414	810	500	1840	5	1	82708344	2254	13.97	1.61	12	0.13	195.00	1692.00	4450	20230905	-38.76	1817	20230726	49.97	4450	-38.76	20230905	1817	49.97	20230726	4450	-38.76	20230905	1817	49.97	20230726	1.50	N	048870	500	413 억	10600281	N	N	0	N	N
12	20231228	140517	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2720	10	2	0.37	270754760	100231	66.41	2710	2760	2660	3520	1900	2710	2701.31	12.82	0	21081	2816	2762	2696	2642	2576	2790	2670	414	810	500	1840	5	1	82708344	2250	13.95	1.61	12	0.12	195.00	1692.00	4450	20230905	-38.88	1817	20230726	49.70	4450	-38.88	20230905	1817	49.70	20230726	4450	-38.88	20230905	1817	49.70	20230726	1.50	N	048870	500	413 억	10600281	N	N	0	N	N
13	20231228	130518	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2695	-15	5	-0.55	252512570	93494	61.95	2710	2760	2660	3520	1900	2710	2700.84	12.82	0	20699	2816	2762	2696	2642	2576	2790	2670	414	810	500	1840	5	1	82708344	2229	13.82	1.59	12	0.11	195.00	1692.00	4450	20230905	-39.44	1817	20230726	48.32	4450	-39.44	20230905	1817	48.32	20230726	4450	-39.44	20230905	1817	48.32	20230726	1.50	N	048870	500	413 억	10600281	N	N	0	N	N
14	20231228	120520	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2720	10	2	0.37	186589030	69049	45.75	2710	2760	2660	3520	1900	2710	2702.27	12.82	0	8731	2816	2762	2696	2642	2576	2790	2670	414	810	500	1840	5	1	82708344	2250	13.95	1.61	12	0.08	195.00	1692.00	4450	20230905	-38.88	1817	20230726	49.70	4450	-38.88	20230905	1817	49.70	20230726	4450	-38.88	20230905	1817	49.70	20230726	1.50	N	048870	500	413 억	10600281	N	N	0	N	N
15	20231228	110519	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2735	25	2	0.92	142449025	52939	35.08	2710	2755	2660	3520	1900	2710	2690.81	12.82	0	6423	2816	2762	2696	2642	2576	2790	2670	414	810	500	1840	5	1	82708344	2262	14.03	1.62	12	0.06	195.00	1692.00	4450	20230905	-38.54	1817	20230726	50.52	4450	-38.54	20230905	1817	50.52	20230726	4450	-38.54	20230905	1817	50.52	20230726	1.50	N	048870	500	413 억	10600281	N	N	0	N	N
16	20231228	100517	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2700	-10	5	-0.37	88110960	32888	21.79	2710	2755	2660	3520	1900	2710	2679.12	12.82	0	-4749	2816	2762	2696	2642	2576	2790	2670	414	810	500	1840	5	1	82708344	2233	13.85	1.60	12	0.04	195.00	1692.00	4450	20230905	-39.33	1817	20230726	48.60	4450	-39.33	20230905	1817	48.60	20230726	4450	-39.33	20230905	1817	48.60	20230726	1.50	N	048870	500	413 억	10600281	N	N	0	N	N
17	20231228	090518	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2705	-5	5	-0.18	9257525	3420	2.27	2710	2755	2690	3520	1900	2710	2706.88	12.82	0	-1407	2816	2762	2696	2642	2576	2790	2670	414	810	500	1840	5	1	82708344	2237	13.87	1.60	12	0.00	195.00	1692.00	4450	20230905	-39.21	1817	20230726	48.87	4450	-39.21	20230905	1817	48.87	20230726	4450	-39.21	20230905	1817	48.87	20230726	1.50	N	048870	500	413 억	10600281	N	N	0	N	N
18	20231227	160514	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2710	90	2	3.44	406378020	150233	22.47	2660	2750	2630	3405	1835	2620	2704.98	12.82	0	-1623	3160	2890	2755	2485	2350	2822	2417	414	785	500	1780	5	1	82708344	2241	13.90	1.60	12	0.18	195.00	1692.00	4450	20230905	-39.10	1817	20230726	49.15	4450	-39.10	20230905	1817	49.15	20230726	4450	-39.10	20230905	1817	49.15	20230726	1.48	N	048870	500	413 억	10601909	N	N	0	N	N
19	20231227	150521	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2685	65	2	2.48	372681170	137763	20.60	2660	2750	2630	3405	1835	2620	2705.23	12.82	0	3495	3160	2890	2755	2485	2350	2822	2417	414	785	500	1780	5	1	82708344	2221	13.77	1.59	12	0.17	195.00	1692.00	4450	20230905	-39.66	1817	20230726	47.77	4450	-39.66	20230905	1817	47.77	20230726	4450	-39.66	20230905	1817	47.77	20230726	1.48	N	048870	500	413 억	10601909	N	N	0	N	N
20	20231227	140519	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2695	75	2	2.86	335745365	123958	18.54	2660	2750	2630	3405	1835	2620	2708.54	12.82	0	4467	3160	2890	2755	2485	2350	2822	2417	414	785	500	1780	5	1	82708344	2229	13.82	1.59	12	0.15	195.00	1692.00	4450	20230905	-39.44	1817	20230726	48.32	4450	-39.44	20230905	1817	48.32	20230726	4450	-39.44	20230905	1817	48.32	20230726	1.48	N	048870	500	413 억	10601909	N	N	0	N	N
21	20231227	130515	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2730	110	2	4.20	307706030	113587	16.99	2660	2750	2630	3405	1835	2620	2708.99	12.82	0	8562	3160	2890	2755	2485	2350	2822	2417	414	785	500	1780	5	1	82708344	2258	14.00	1.61	12	0.14	195.00	1692.00	4450	20230905	-38.65	1817	20230726	50.25	4450	-38.65	20230905	1817	50.25	20230726	4450	-38.65	20230905	1817	50.25	20230726	1.48	N	048870	500	413 억	10601909	N	N	0	N	N
22	20231227	120515	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2720	100	2	3.82	283759765	104787	15.67	2660	2750	2630	3405	1835	2620	2707.97	12.82	0	8840	3160	2890	2755	2485	2350	2822	2417	414	785	500	1780	5	1	82708344	2250	13.95	1.61	12	0.13	195.00	1692.00	4450	20230905	-38.88	1817	20230726	49.70	4450	-38.88	20230905	1817	49.70	20230726	4450	-38.88	20230905	1817	49.70	20230726	1.48	N	048870	500	413 억	10601909	N	N	0	N	N
23	20231227	110518	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2735	115	2	4.39	246698315	91129	13.63	2660	2750	2630	3405	1835	2620	2707.13	12.82	0	10657	3160	2890	2755	2485	2350	2822	2417	414	785	500	1780	5	1	82708344	2262	14.03	1.62	12	0.11	195.00	1692.00	4450	20230905	-38.54	1817	20230726	50.52	4450	-38.54	20230905	1817	50.52	20230726	4450	-38.54	20230905	1817	50.52	20230726	1.48	N	048870	500	413 억	10601909	N	N	0	N	N
24	20231227	100519	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2680	60	2	2.29	213791260	78903	11.80	2660	2750	2630	3405	1835	2620	2709.55	12.82	0	10213	3160	2890	2755	2485	2350	2822	2417	414	785	500	1780	5	1	82708344	2217	13.74	1.58	12	0.10	195.00	1692.00	4450	20230905	-39.78	1817	20230726	47.50	4450	-39.78	20230905	1817	47.50	20230726	4450	-39.78	20230905	1817	47.50	20230726	1.48	N	048870	500	413 억	10601909	N	N	0	N	N
25	20231227	090520	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2735	115	2	4.39	36333785	13488	2.02	2660	2735	2630	3405	1835	2620	2693.79	12.82	0	545	3160	2890	2755	2485	2350	2822	2417	414	785	500	1780	5	1	82708344	2262	14.03	1.62	12	0.02	195.00	1692.00	4450	20230905	-38.54	1817	20230726	50.52	4450	-38.54	20230905	1817	50.52	20230726	4450	-38.54	20230905	1817	50.52	20230726	1.48	N	048870	500	413 억	10601909	N	N	0	N	N
26	20231226	160520	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2620	-230	5	-8.07	1882660075	664824	341.67	2895	3025	2620	3705	1995	2850	2834.56	12.74	0	59488	2980	2915	2875	2810	2770	2895	2790	414	855	500	1930	5	1	82708344	2167	13.44	1.55	12	0.80	195.00	1692.00	4450	20230905	-41.12	1817	20230726	44.19	4450	-41.12	20230905	1817	44.19	20230726	4450	-41.12	20230905	1817	44.19	20230726	1.44	N	048870	500	413 억	10540511	N	N	0	N	N
27	20231226	150517	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2740	-110	5	-3.86	1520357475	529625	272.19	2895	3025	2710	3705	1995	2850	2870.63	12.74	0	41428	2980	2915	2875	2810	2770	2895	2790	414	855	500	1930	5	1	82708344	2266	14.05	1.62	12	0.64	195.00	1692.00	4450	20230905	-38.43	1817	20230726	50.80	4450	-38.43	20230905	1817	50.80	20230726	4450	-38.43	20230905	1817	50.80	20230726	1.44	N	048870	500	413 억	10540511	N	N	0	N	N
28	20231226	140519	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2835	-15	5	-0.53	1073192735	367853	189.05	2895	3025	2815	3705	1995	2850	2917.45	12.74	0	32455	2980	2915	2875	2810	2770	2895	2790	414	855	500	1930	5	1	82708344	2345	14.54	1.68	12	0.44	195.00	1692.00	4450	20230905	-36.29	1817	20230726	56.03	4450	-36.29	20230905	1817	56.03	20230726	4450	-36.29	20230905	1817	56.03	20230726	1.44	N	048870	500	413 억	10540511	N	N	0	N	N
29	20231226	130519	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2875	25	2	0.88	925939750	316275	162.54	2895	3025	2835	3705	1995	2850	2927.64	12.74	0	42000	2980	2915	2875	2810	2770	2895	2790	414	855	500	1930	5	1	82708344	2378	14.74	1.70	12	0.38	195.00	1692.00	4450	20230905	-35.39	1817	20230726	58.23	4450	-35.39	20230905	1817	58.23	20230726	4450	-35.39	20230905	1817	58.23	20230726	1.44	N	048870	500	413 억	10540511	N	N	0	N	N
30	20231226	120518	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2920	70	2	2.46	811632785	276496	142.10	2895	3025	2835	3705	1995	2850	2935.42	12.74	0	30531	2980	2915	2875	2810	2770	2895	2790	414	855	500	1930	5	1	82708344	2415	14.97	1.73	12	0.33	195.00	1692.00	4450	20230905	-34.38	1817	20230726	60.70	4450	-34.38	20230905	1817	60.70	20230726	4450	-34.38	20230905	1817	60.70	20230726	1.44	N	048870	500	413 억	10540511	N	N	0	N	N
31	20231226	110521	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2915	65	2	2.28	770913205	262610	134.96	2895	3025	2835	3705	1995	2850	2935.58	12.74	0	31739	2980	2915	2875	2810	2770	2895	2790	414	855	500	1930	5	1	82708344	2411	14.95	1.72	12	0.32	195.00	1692.00	4450	20230905	-34.49	1817	20230726	60.43	4450	-34.49	20230905	1817	60.43	20230726	4450	-34.49	20230905	1817	60.43	20230726	1.44	N	048870	500	413 억	10540511	N	N	0	N	N
32	20231226	100518	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2920	70	2	2.46	627862955	213361	109.65	2895	3025	2835	3705	1995	2850	2942.73	12.74	0	9852	2980	2915	2875	2810	2770	2895	2790	414	855	500	1930	5	1	82708344	2415	14.97	1.73	12	0.26	195.00	1692.00	4450	20230905	-34.38	1817	20230726	60.70	4450	-34.38	20230905	1817	60.70	20230726	4450	-34.38	20230905	1817	60.70	20230726	1.44	N	048870	500	413 억	10540511	N	N	0	N	N
33	20231226	090519	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2965	115	2	4.04	147055370	50944	26.18	2895	2965	2835	3705	1995	2850	2886.61	12.74	0	-6022	2980	2915	2875	2810	2770	2895	2790	414	855	500	1930	5	1	82708344	2452	15.21	1.75	12	0.06	195.00	1692.00	4450	20230905	-33.37	1817	20230726	63.18	4450	-33.37	20230905	1817	63.18	20230726	4450	-33.37	20230905	1817	63.18	20230726	1.44	N	048870	500	413 억	10540511	N	N	0	N	N
34	20231222	160512	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2850	-60	5	-2.06	538721060	188462	79.53	2940	2940	2835	3780	2040	2910	2858.52	12.75	0	-4542	3033	2971	2923	2861	2813	2947	2837	414	870	500	1970	5	1	82708344	2357	14.62	1.68	12	0.23	195.00	1692.00	4450	20230905	-35.96	1817	20230726	56.85	4450	-35.96	20230905	1817	56.85	20230726	4450	-35.96	20230905	1817	56.85	20230726	1.43	N	048870	500	413 억	10545053	N	N	0	N	N
35	20231222	150511	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2870	-40	5	-1.37	460661130	161084	67.97	2940	2940	2835	3780	2040	2910	2859.76	12.75	0	-5044	3033	2971	2923	2861	2813	2947	2837	414	870	500	1970	5	1	82708344	2374	14.72	1.70	12	0.19	195.00	1692.00	4450	20230905	-35.51	1817	20230726	57.95	4450	-35.51	20230905	1817	57.95	20230726	4450	-35.51	20230905	1817	57.95	20230726	1.43	N	048870	500	413 억	10545053	N	N	0	N	N
36	20231222	140508	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2880	-30	5	-1.03	395018270	138139	58.29	2940	2940	2835	3780	2040	2910	2859.57	12.75	0	-5950	3033	2971	2923	2861	2813	2947	2837	414	870	500	1970	5	1	82708344	2382	14.77	1.70	12	0.17	195.00	1692.00	4450	20230905	-35.28	1817	20230726	58.50	4450	-35.28	20230905	1817	58.50	20230726	4450	-35.28	20230905	1817	58.50	20230726	1.43	N	048870	500	413 억	10545053	N	N	0	N	N
37	20231222	130508	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2875	-35	5	-1.20	367232120	128475	54.21	2940	2940	2835	3780	2040	2910	2858.39	12.75	0	-6499	3033	2971	2923	2861	2813	2947	2837	414	870	500	1970	5	1	82708344	2378	14.74	1.70	12	0.16	195.00	1692.00	4450	20230905	-35.39	1817	20230726	58.23	4450	-35.39	20230905	1817	58.23	20230726	4450	-35.39	20230905	1817	58.23	20230726	1.43	N	048870	500	413 억	10545053	N	N	0	N	N
38	20231222	120508	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2865	-45	5	-1.55	326092800	114125	48.16	2940	2940	2835	3780	2040	2910	2857.33	12.75	0	-6799	3033	2971	2923	2861	2813	2947	2837	414	870	500	1970	5	1	82708344	2370	14.69	1.69	12	0.14	195.00	1692.00	4450	20230905	-35.62	1817	20230726	57.68	4450	-35.62	20230905	1817	57.68	20230726	4450	-35.62	20230905	1817	57.68	20230726	1.43	N	048870	500	413 억	10545053	N	N	0	N	N
39	20231222	110510	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2860	-50	5	-1.72	278969945	97618	41.19	2940	2940	2835	3780	2040	2910	2857.77	12.75	0	-6687	3033	2971	2923	2861	2813	2947	2837	414	870	500	1970	5	1	82708344	2365	14.67	1.69	12	0.12	195.00	1692.00	4450	20230905	-35.73	1817	20230726	57.40	4450	-35.73	20230905	1817	57.40	20230726	4450	-35.73	20230905	1817	57.40	20230726	1.43	N	048870	500	413 억	10545053	N	N	0	N	N
40	20231222	100508	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2885	-25	5	-0.86	191188250	66784	28.18	2940	2940	2840	3780	2040	2910	2862.79	12.75	0	-5687	3033	2971	2923	2861	2813	2947	2837	414	870	500	1970	5	1	82708344	2386	14.79	1.71	12	0.08	195.00	1692.00	4450	20230905	-35.17	1817	20230726	58.78	4450	-35.17	20230905	1817	58.78	20230726	4450	-35.17	20230905	1817	58.78	20230726	1.43	N	048870	500	413 억	10545053	N	N	0	N	N
41	20231222	090508	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2930	20	2	0.69	1612460	550	0.23	2940	2940	2895	3780	2040	2910	2931.75	12.75	0	-184	3033	2971	2923	2861	2813	2947	2837	414	870	500	1970	5	1	82708344	2423	15.03	1.73	12	0.00	195.00	1692.00	4450	20230905	-34.16	1817	20230726	61.25	4450	-34.16	20230905	1817	61.25	20230726	4450	-34.16	20230905	1817	61.25	20230726	1.43	N	048870	500	413 억	10545053	N	N	0	N	N
42	20231221	160506	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2910	-45	5	-1.52	687849790	236720	90.94	2985	2985	2875	3840	2070	2955	2905.70	12.79	0	-33549	3048	3001	2933	2886	2818	3025	2910	414	885	500	2000	5	1	82708344	2407	14.92	1.72	12	0.29	195.00	1692.00	4450	20230905	-34.61	1817	20230726	60.15	4450	-34.61	20230905	1817	60.15	20230726	4450	-34.61	20230905	1817	60.15	20230726	1.45	N	048870	500	413 억	10578566	N	N	18	N	N
43	20231221	150507	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2900	-55	5	-1.86	649860640	223655	85.92	2985	2985	2875	3840	2070	2955	2905.59	12.79	0	-32977	3048	3001	2933	2886	2818	3025	2910	414	885	500	2000	5	1	82708344	2399	14.87	1.71	12	0.27	195.00	1692.00	4450	20230905	-34.83	1817	20230726	59.60	4450	-34.83	20230905	1817	59.60	20230726	4450	-34.83	20230905	1817	59.60	20230726	1.45	N	048870	500	413 억	10578566	N	N	18	N	N
44	20231221	140506	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2900	-55	5	-1.86	605643740	208419	80.07	2985	2985	2875	3840	2070	2955	2905.85	12.79	0	-33433	3048	3001	2933	2886	2818	3025	2910	414	885	500	2000	5	1	82708344	2399	14.87	1.71	12	0.25	195.00	1692.00	4450	20230905	-34.83	1817	20230726	59.60	4450	-34.83	20230905	1817	59.60	20230726	4450	-34.83	20230905	1817	59.60	20230726	1.45	N	048870	500	413 억	10578566	N	N	18	N	N
45	20231221	130506	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2905	-50	5	-1.69	562709845	193668	74.40	2985	2985	2875	3840	2070	2955	2905.49	12.79	0	-30929	3048	3001	2933	2886	2818	3025	2910	414	885	500	2000	5	1	82708344	2403	14.90	1.72	12	0.23	195.00	1692.00	4450	20230905	-34.72	1817	20230726	59.88	4450	-34.72	20230905	1817	59.88	20230726	4450	-34.72	20230905	1817	59.88	20230726	1.45	N	048870	500	413 억	10578566	N	N	18	N	N
46	20231221	120509	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2920	-35	5	-1.18	407515110	140035	53.80	2985	2985	2890	3840	2070	2955	2910.03	12.79	0	-38478	3048	3001	2933	2886	2818	3025	2910	414	885	500	2000	5	1	82708344	2415	14.97	1.73	12	0.17	195.00	1692.00	4450	20230905	-34.38	1817	20230726	60.70	4450	-34.38	20230905	1817	60.70	20230726	4450	-34.38	20230905	1817	60.70	20230726	1.45	N	048870	500	413 억	10578566	N	N	18	N	N
47	20231221	110508	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2890	-65	5	-2.20	227081165	77827	29.90	2985	2985	2890	3840	2070	2955	2917.67	12.79	0	-43774	3048	3001	2933	2886	2818	3025	2910	414	885	500	2000	5	1	82708344	2390	14.82	1.71	12	0.09	195.00	1692.00	4450	20230905	-35.06	1817	20230726	59.05	4450	-35.06	20230905	1817	59.05	20230726	4450	-35.06	20230905	1817	59.05	20230726	1.45	N	048870	500	413 억	10578566	N	N	18	N	N
48	20231221	100506	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2930	-25	5	-0.85	108228225	36896	14.17	2985	2985	2910	3840	2070	2955	2933.21	12.79	0	-13179	3048	3001	2933	2886	2818	3025	2910	414	885	500	2000	5	1	82708344	2423	15.03	1.73	12	0.04	195.00	1692.00	4450	20230905	-34.16	1817	20230726	61.25	4450	-34.16	20230905	1817	61.25	20230726	4450	-34.16	20230905	1817	61.25	20230726	1.45	N	048870	500	413 억	10578566	N	N	18	N	N
49	20231221	090507	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2925	-30	5	-1.02	29431270	9990	3.84	2985	2985	2910	3840	2070	2955	2945.89	12.79	0	-5295	3048	3001	2933	2886	2818	3025	2910	414	885	500	2000	5	1	82708344	2419	15.00	1.73	12	0.01	195.00	1692.00	4450	20230905	-34.27	1817	20230726	60.98	4450	-34.27	20230905	1817	60.98	20230726	4450	-34.27	20230905	1817	60.98	20230726	1.45	N	048870	500	413 억	10578566	N	N	18	N	N
50	20231220	160507	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2955	55	2	1.90	746478300	255147	98.87	2885	2980	2865	3770	2030	2900	2925.61	12.78	0	10646	3020	2960	2895	2835	2770	2927	2802	414	870	500	1970	5	1	82708344	2444	15.15	1.75	12	0.31	195.00	1692.00	4450	20230905	-33.60	1817	20230726	62.63	4450	-33.60	20230905	1817	62.63	20230726	4450	-33.60	20230905	1817	62.63	20230726	1.36	N	048870	500	413 억	10567925	N	N	18	N	N
51	20231220	150534	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2960	60	2	2.07	640402080	218956	84.84	2885	2980	2865	3770	2030	2900	2924.80	12.78	0	10515	3020	2960	2895	2835	2770	2927	2802	414	870	500	1970	5	1	82708344	2448	15.18	1.75	12	0.26	195.00	1692.00	4450	20230905	-33.48	1817	20230726	62.91	4450	-33.48	20230905	1817	62.91	20230726	4450	-33.48	20230905	1817	62.91	20230726	1.36	N	048870	500	413 억	10567925	N	N	39	N	N
52	20231220	140541	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2910	10	2	0.34	510216070	174624	67.66	2885	2980	2865	3770	2030	2900	2921.80	12.78	0	6866	3020	2960	2895	2835	2770	2927	2802	414	870	500	1970	5	1	82708344	2407	14.92	1.72	12	0.21	195.00	1692.00	4450	20230905	-34.61	1817	20230726	60.15	4450	-34.61	20230905	1817	60.15	20230726	4450	-34.61	20230905	1817	60.15	20230726	1.36	N	048870	500	413 억	10567925	N	N	39	N	N
53	20231220	130537	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2925	25	2	0.86	480148285	164318	63.67	2885	2980	2865	3770	2030	2900	2922.07	12.78	0	7037	3020	2960	2895	2835	2770	2927	2802	414	870	500	1970	5	1	82708344	2419	15.00	1.73	12	0.20	195.00	1692.00	4450	20230905	-34.27	1817	20230726	60.98	4450	-34.27	20230905	1817	60.98	20230726	4450	-34.27	20230905	1817	60.98	20230726	1.36	N	048870	500	413 억	10567925	N	N	39	N	N
54	20231220	120505	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2930	30	2	1.03	392878470	134301	52.04	2885	2980	2865	3770	2030	2900	2925.36	12.78	0	10999	3020	2960	2895	2835	2770	2927	2802	414	870	500	1970	5	1	82708344	2423	15.03	1.73	12	0.16	195.00	1692.00	4450	20230905	-34.16	1817	20230726	61.25	4450	-34.16	20230905	1817	61.25	20230726	4450	-34.16	20230905	1817	61.25	20230726	1.36	N	048870	500	413 억	10567925	N	N	39	N	N
55	20231220	110508	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2930	30	2	1.03	348431285	119056	46.13	2885	2980	2865	3770	2030	2900	2926.62	12.78	0	13283	3020	2960	2895	2835	2770	2927	2802	414	870	500	1970	5	1	82708344	2423	15.03	1.73	12	0.14	195.00	1692.00	4450	20230905	-34.16	1817	20230726	61.25	4450	-34.16	20230905	1817	61.25	20230726	4450	-34.16	20230905	1817	61.25	20230726	1.36	N	048870	500	413 억	10567925	N	N	39	N	N
56	20231220	100507	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2950	50	2	1.72	314163985	107405	41.62	2885	2980	2865	3770	2030	2900	2925.04	12.78	0	16288	3020	2960	2895	2835	2770	2927	2802	414	870	500	1970	5	1	82708344	2440	15.13	1.74	12	0.13	195.00	1692.00	4450	20230905	-33.71	1817	20230726	62.36	4450	-33.71	20230905	1817	62.36	20230726	4450	-33.71	20230905	1817	62.36	20230726	1.36	N	048870	500	413 억	10567925	N	N	39	N	N
57	20231220	090506	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2890	-10	5	-0.34	18258935	6355	2.46	2885	2890	2870	3770	2030	2900	2873.16	12.78	0	3692	3020	2960	2895	2835	2770	2927	2802	414	870	500	1970	5	1	82708344	2390	14.82	1.71	12	0.01	195.00	1692.00	4450	20230905	-35.06	1817	20230726	59.05	4450	-35.06	20230905	1817	59.05	20230726	4450	-35.06	20230905	1817	59.05	20230726	1.36	N	048870	500	413 억	10567925	N	N	39	N	N
58	20231219	160506	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2900	-35	5	-1.19	739563335	257344	72.49	2930	2955	2830	3815	2055	2935	2873.81	12.81	-4733	-24099	3135	3035	2910	2810	2685	3085	2860	414	880	500	1990	5	1	82708344	2399	14.87	1.71	12	0.31	195.00	1692.00	4450	20230905	-34.83	1817	20230726	59.60	4450	-34.83	20230905	1817	59.60	20230726	4450	-34.83	20230905	1817	59.60	20230726	1.35	N	048870	500	413 억	10592457	N	N	39	N	N
59	20231219	150507	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2885	-50	5	-1.70	730987695	254383	71.66	2930	2955	2830	3815	2055	2935	2873.57	12.81	-4733	-24025	3135	3035	2910	2810	2685	3085	2860	414	880	500	1990	5	1	82708344	2386	14.79	1.71	12	0.31	195.00	1692.00	4450	20230905	-35.17	1817	20230726	58.78	4450	-35.17	20230905	1817	58.78	20230726	4450	-35.17	20230905	1817	58.78	20230726	1.35	N	048870	500	413 억	10592457	N	N	28	N	N
60	20231219	140506	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2875	-60	5	-2.04	652294265	226966	63.94	2930	2955	2830	3815	2055	2935	2873.97	12.81	-4733	-23448	3135	3035	2910	2810	2685	3085	2860	414	880	500	1990	5	1	82708344	2378	14.74	1.70	12	0.27	195.00	1692.00	4450	20230905	-35.39	1817	20230726	58.23	4450	-35.39	20230905	1817	58.23	20230726	4450	-35.39	20230905	1817	58.23	20230726	1.35	N	048870	500	413 억	10592457	N	N	28	N	N
61	20231219	130508	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2860	-75	5	-2.56	594077005	206673	58.22	2930	2955	2830	3815	2055	2935	2874.48	12.81	-4733	-22821	3135	3035	2910	2810	2685	3085	2860	414	880	500	1990	5	1	82708344	2365	14.67	1.69	12	0.25	195.00	1692.00	4450	20230905	-35.73	1817	20230726	57.40	4450	-35.73	20230905	1817	57.40	20230726	4450	-35.73	20230905	1817	57.40	20230726	1.35	N	048870	500	413 억	10592457	N	N	28	N	N
62	20231219	120509	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2895	-40	5	-1.36	223571980	76938	21.67	2930	2955	2865	3815	2055	2935	2905.87	12.81	-4733	-10347	3135	3035	2910	2810	2685	3085	2860	414	880	500	1990	5	1	82708344	2394	14.85	1.71	12	0.09	195.00	1692.00	4450	20230905	-34.94	1817	20230726	59.33	4450	-34.94	20230905	1817	59.33	20230726	4450	-34.94	20230905	1817	59.33	20230726	1.35	N	048870	500	413 억	10592457	N	N	28	N	N
63	20231219	110508	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2955	20	2	0.68	198079410	68187	19.21	2930	2955	2865	3815	2055	2935	2904.94	12.81	-4733	-7970	3135	3035	2910	2810	2685	3085	2860	414	880	500	1990	5	1	82708344	2444	15.15	1.75	12	0.08	195.00	1692.00	4450	20230905	-33.60	1817	20230726	62.63	4450	-33.60	20230905	1817	62.63	20230726	4450	-33.60	20230905	1817	62.63	20230726	1.35	N	048870	500	413 억	10592457	N	N	28	N	N
64	20231219	100505	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2915	-20	5	-0.68	127489870	44005	12.40	2930	2935	2865	3815	2055	2935	2897.17	12.81	-4733	-1483	3135	3035	2910	2810	2685	3085	2860	414	880	500	1990	5	1	82708344	2411	14.95	1.72	12	0.05	195.00	1692.00	4450	20230905	-34.49	1817	20230726	60.43	4450	-34.49	20230905	1817	60.43	20230726	4450	-34.49	20230905	1817	60.43	20230726	1.35	N	048870	500	413 억	10592457	N	N	28	N	N
65	20231219	090506	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2930	-5	5	-0.17	18798565	6466	1.82	2930	2930	2895	3815	2055	2935	2907.29	12.81	-4733	1076	3135	3035	2910	2810	2685	3085	2860	414	880	500	1990	5	1	82708344	2423	15.03	1.73	12	0.01	195.00	1692.00	4450	20230905	-34.16	1817	20230726	61.25	4450	-34.16	20230905	1817	61.25	20230726	4450	-34.16	20230905	1817	61.25	20230726	1.35	N	048870	500	413 억	10592457	N	N	28	N	N
66	20231218	160504	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2935	150	2	5.39	1030357150	354267	93.50	2785	3010	2785	3620	1950	2785	2908.42	12.72	0	70547	2988	2886	2818	2716	2648	2852	2682	414	835	500	1890	5	1	82708344	2427	15.05	1.73	12	0.43	195.00	1692.00	4450	20230905	-34.04	1817	20230726	61.53	4450	-34.04	20230905	1817	61.53	20230726	4450	-34.04	20230905	1817	61.53	20230726	1.34	N	048870	500	413 억	10519320	N	N	28	N	N
67	20231218	150506	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2930	145	2	5.21	970161440	333717	88.08	2785	3010	2785	3620	1950	2785	2907.14	12.72	0	73539	2988	2886	2818	2716	2648	2852	2682	414	835	500	1890	5	1	82708344	2423	15.03	1.73	12	0.40	195.00	1692.00	4450	20230905	-34.16	1817	20230726	61.25	4450	-34.16	20230905	1817	61.25	20230726	4450	-34.16	20230905	1817	61.25	20230726	1.34	N	048870	500	413 억	10519320	N	N	3937	N	N
68	20231218	140503	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2915	130	2	4.67	919797620	316502	83.53	2785	3010	2785	3620	1950	2785	2906.14	12.72	0	74163	2988	2886	2818	2716	2648	2852	2682	414	835	500	1890	5	1	82708344	2411	14.95	1.72	12	0.38	195.00	1692.00	4450	20230905	-34.49	1817	20230726	60.43	4450	-34.49	20230905	1817	60.43	20230726	4450	-34.49	20230905	1817	60.43	20230726	1.34	N	048870	500	413 억	10519320	N	N	3937	N	N
69	20231218	130505	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2945	160	2	5.75	586117780	204326	53.93	2785	2965	2785	3620	1950	2785	2868.54	12.72	0	57637	2988	2886	2818	2716	2648	2852	2682	414	835	500	1890	5	1	82708344	2436	15.10	1.74	12	0.25	195.00	1692.00	4450	20230905	-33.82	1817	20230726	62.08	4450	-33.82	20230905	1817	62.08	20230726	4450	-33.82	20230905	1817	62.08	20230726	1.34	N	048870	500	413 억	10519320	N	N	3937	N	N
70	20231218	120501	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2845	60	2	2.15	252735725	89551	23.63	2785	2855	2785	3620	1950	2785	2822.25	12.72	0	22069	2988	2886	2818	2716	2648	2852	2682	414	835	500	1890	5	1	82708344	2353	14.59	1.68	12	0.11	195.00	1692.00	4450	20230905	-36.07	1817	20230726	56.58	4450	-36.07	20230905	1817	56.58	20230726	4450	-36.07	20230905	1817	56.58	20230726	1.34	N	048870	500	413 억	10519320	N	N	3937	N	N
71	20231218	110503	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2830	45	2	1.62	156982565	55780	14.72	2785	2845	2785	3620	1950	2785	2814.32	12.72	0	14684	2988	2886	2818	2716	2648	2852	2682	414	835	500	1890	5	1	82708344	2341	14.51	1.67	12	0.07	195.00	1692.00	4450	20230905	-36.40	1817	20230726	55.75	4450	-36.40	20230905	1817	55.75	20230726	4450	-36.40	20230905	1817	55.75	20230726	1.34	N	048870	500	413 억	10519320	N	N	3937	N	N
72	20231218	100503	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2835	50	2	1.80	103404760	36786	9.71	2785	2845	2785	3620	1950	2785	2810.98	12.72	0	3952	2988	2886	2818	2716	2648	2852	2682	414	835	500	1890	5	1	82708344	2345	14.54	1.68	12	0.04	195.00	1692.00	4450	20230905	-36.29	1817	20230726	56.03	4450	-36.29	20230905	1817	56.03	20230726	4450	-36.29	20230905	1817	56.03	20230726	1.34	N	048870	500	413 억	10519320	N	N	3937	N	N
73	20231218	090459	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2820	35	2	1.26	12582670	4473	1.18	2785	2820	2785	3620	1950	2785	2813.03	12.72	0	-3258	2988	2886	2818	2716	2648	2852	2682	414	835	500	1890	5	1	82708344	2332	14.46	1.67	12	0.01	195.00	1692.00	4450	20230905	-36.63	1817	20230726	55.20	4450	-36.63	20230905	1817	55.20	20230726	4450	-36.63	20230905	1817	55.20	20230726	1.34	N	048870	500	413 억	10519320	N	N	3937	N	N
74	20231215	160501	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2785	-10	5	-0.36	1074225830	378793	180.04	2815	2920	2750	3630	1960	2795	2835.97	12.69	0	31211	2945	2870	2825	2750	2705	2847	2727	414	835	500	1900	5	1	82708344	2303	14.28	1.65	12	0.46	195.00	1692.00	4450	20230905	-37.42	1817	20230726	53.27	4450	-37.42	20230905	1817	53.27	20230726	4450	-37.42	20230905	1817	53.27	20230726	1.32	N	048870	500	413 억	10497536	N	N	3937	N	N
75	20231215	150504	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2780	-15	5	-0.54	998563705	351542	167.08	2815	2920	2750	3630	1960	2795	2840.53	12.69	0	25345	2945	2870	2825	2750	2705	2847	2727	414	835	500	1900	5	1	82708344	2299	14.26	1.64	12	0.43	195.00	1692.00	4450	20230905	-37.53	1817	20230726	53.00	4450	-37.53	20230905	1817	53.00	20230726	4450	-37.53	20230905	1817	53.00	20230726	1.32	N	048870	500	413 억	10497536	N	N	0	N	N
76	20231215	140503	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2775	-20	5	-0.72	924692920	324886	154.41	2815	2920	2750	3630	1960	2795	2846.22	12.69	0	30323	2945	2870	2825	2750	2705	2847	2727	414	835	500	1900	5	1	82708344	2295	14.23	1.64	12	0.39	195.00	1692.00	4450	20230905	-37.64	1817	20230726	52.72	4450	-37.64	20230905	1817	52.72	20230726	4450	-37.64	20230905	1817	52.72	20230726	1.32	N	048870	500	413 억	10497536	N	N	0	N	N
77	20231215	130500	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2850	55	2	1.97	743913435	259815	123.49	2815	2920	2795	3630	1960	2795	2863.26	12.69	0	55386	2945	2870	2825	2750	2705	2847	2727	414	835	500	1900	5	1	82708344	2357	14.62	1.68	12	0.31	195.00	1692.00	4450	20230905	-35.96	1817	20230726	56.85	4450	-35.96	20230905	1817	56.85	20230726	4450	-35.96	20230905	1817	56.85	20230726	1.32	N	048870	500	413 억	10497536	N	N	0	N	N
78	20231215	120501	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2845	50	2	1.79	657347295	229368	109.02	2815	2920	2795	3630	1960	2795	2865.93	12.69	0	64349	2945	2870	2825	2750	2705	2847	2727	414	835	500	1900	5	1	82708344	2353	14.59	1.68	12	0.28	195.00	1692.00	4450	20230905	-36.07	1817	20230726	56.58	4450	-36.07	20230905	1817	56.58	20230726	4450	-36.07	20230905	1817	56.58	20230726	1.32	N	048870	500	413 억	10497536	N	N	0	N	N
79	20231215	110457	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2905	110	2	3.94	271269710	94179	44.76	2815	2920	2795	3630	1960	2795	2880.42	12.69	0	14783	2945	2870	2825	2750	2705	2847	2727	414	835	500	1900	5	1	82708344	2403	14.90	1.72	12	0.11	195.00	1692.00	4450	20230905	-34.72	1817	20230726	59.88	4450	-34.72	20230905	1817	59.88	20230726	4450	-34.72	20230905	1817	59.88	20230726	1.32	N	048870	500	413 억	10497536	N	N	0	N	N
80	20231215	100503	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2875	80	2	2.86	130175615	45352	21.56	2815	2900	2795	3630	1960	2795	2870.44	12.69	0	774	2945	2870	2825	2750	2705	2847	2727	414	835	500	1900	5	1	82708344	2378	14.74	1.70	12	0.05	195.00	1692.00	4450	20230905	-35.39	1817	20230726	58.23	4450	-35.39	20230905	1817	58.23	20230726	4450	-35.39	20230905	1817	58.23	20230726	1.32	N	048870	500	413 억	10497536	N	N	0	N	N
81	20231215	090501	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2795	0	3	0.00	9952500	3544	1.68	2815	2815	2795	3630	1960	2795	2808.51	12.69	0	875	2945	2870	2825	2750	2705	2847	2727	414	835	500	1900	5	1	82708344	2312	14.33	1.65	12	0.00	195.00	1692.00	4450	20230905	-37.19	1817	20230726	53.82	4450	-37.19	20230905	1817	53.82	20230726	4450	-37.19	20230905	1817	53.82	20230726	1.32	N	048870	500	413 억	10497536	N	N	0	N	N
82	20231214	160458	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2795	-50	5	-1.76	593738160	210264	122.23	2855	2900	2780	3695	1995	2845	2823.78	12.67	0	17593	3001	2922	2866	2787	2731	2895	2760	414	850	500	1930	5	1	82708344	2312	14.33	1.65	12	0.25	195.00	1692.00	4450	20230905	-37.19	1817	20230726	53.82	4450	-37.19	20230905	1817	53.82	20230726	4450	-37.19	20230905	1817	53.82	20230726	1.32	N	048870	500	413 억	10477356	N	N	0	N	N
83	20231214	150516	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2800	-45	5	-1.58	566500720	200540	116.58	2855	2900	2780	3695	1995	2845	2824.88	12.67	0	15197	3001	2922	2866	2787	2731	2895	2760	414	850	500	1930	5	1	82708344	2316	14.36	1.65	12	0.24	195.00	1692.00	4450	20230905	-37.08	1817	20230726	54.10	4450	-37.08	20230905	1817	54.10	20230726	4450	-37.08	20230905	1817	54.10	20230726	1.32	N	048870	500	413 억	10477356	N	N	0	N	N
84	20231214	140509	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2835	-10	5	-0.35	247305350	86459	50.26	2855	2900	2830	3695	1995	2845	2860.38	12.67	0	1375	3001	2922	2866	2787	2731	2895	2760	414	850	500	1930	5	1	82708344	2345	14.54	1.68	12	0.10	195.00	1692.00	4450	20230905	-36.29	1817	20230726	56.03	4450	-36.29	20230905	1817	56.03	20230726	4450	-36.29	20230905	1817	56.03	20230726	1.32	N	048870	500	413 억	10477356	N	N	0	N	N
85	20231214	130512	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2890	45	2	1.58	164639830	57472	33.41	2855	2900	2840	3695	1995	2845	2864.70	12.67	0	1365	3001	2922	2866	2787	2731	2895	2760	414	850	500	1930	5	1	82708344	2390	14.82	1.71	12	0.07	195.00	1692.00	4450	20230905	-35.06	1817	20230726	59.05	4450	-35.06	20230905	1817	59.05	20230726	4450	-35.06	20230905	1817	59.05	20230726	1.32	N	048870	500	413 억	10477356	N	N	0	N	N
86	20231214	120522	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2895	50	2	1.76	152233030	53164	30.91	2855	2900	2840	3695	1995	2845	2863.46	12.67	0	1971	3001	2922	2866	2787	2731	2895	2760	414	850	500	1930	5	1	82708344	2394	14.85	1.71	12	0.06	195.00	1692.00	4450	20230905	-34.94	1817	20230726	59.33	4450	-34.94	20230905	1817	59.33	20230726	4450	-34.94	20230905	1817	59.33	20230726	1.32	N	048870	500	413 억	10477356	N	N	0	N	N
87	20231214	110500	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2870	25	2	0.88	134749030	47094	27.38	2855	2900	2840	3695	1995	2845	2861.28	12.67	0	1997	3001	2922	2866	2787	2731	2895	2760	414	850	500	1930	5	1	82708344	2374	14.72	1.70	12	0.06	195.00	1692.00	4450	20230905	-35.51	1817	20230726	57.95	4450	-35.51	20230905	1817	57.95	20230726	4450	-35.51	20230905	1817	57.95	20230726	1.32	N	048870	500	413 억	10477356	N	N	0	N	N
88	20231214	100455	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2885	40	2	1.41	76826060	26802	15.58	2855	2900	2840	3695	1995	2845	2866.43	12.67	0	-3047	3001	2922	2866	2787	2731	2895	2760	414	850	500	1930	5	1	82708344	2386	14.79	1.71	12	0.03	195.00	1692.00	4450	20230905	-35.17	1817	20230726	58.78	4450	-35.17	20230905	1817	58.78	20230726	4450	-35.17	20230905	1817	58.78	20230726	1.32	N	048870	500	413 억	10477356	N	N	0	N	N
89	20231214	090438	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2855	10	2	0.35	8730085	3051	1.77	2855	2880	2845	3695	1995	2845	2861.38	12.67	0	1233	3001	2922	2866	2787	2731	2895	2760	414	850	500	1930	5	1	82708344	2361	14.64	1.69	12	0.00	195.00	1692.00	4450	20230905	-35.84	1817	20230726	57.13	4450	-35.84	20230905	1817	57.13	20230726	4450	-35.84	20230905	1817	57.13	20230726	1.32	N	048870	500	413 억	10477356	N	N	0	N	N
90	20231213	160458	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2845	-95	5	-3.23	460974610	161595	55.73	2945	2945	2810	3820	2060	2940	2852.65	12.68	0	-7858	3090	3015	2950	2875	2810	2982	2842	414	880	500	1990	5	1	82708344	2353	14.59	1.68	12	0.20	195.00	1692.00	4450	20230905	-36.07	1817	20230726	56.58	4450	-36.07	20230905	1817	56.58	20230726	4450	-36.07	20230905	1817	56.58	20230726	1.30	N	048870	500	413 억	10483923	N	N	0	N	N
91	20231213	150509	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2840	-100	5	-3.40	396903680	138891	47.90	2945	2945	2815	3820	2060	2940	2857.66	12.68	0	-8129	3090	3015	2950	2875	2810	2982	2842	414	880	500	1990	5	1	82708344	2349	14.56	1.68	12	0.17	195.00	1692.00	4450	20230905	-36.18	1817	20230726	56.30	4450	-36.18	20230905	1817	56.30	20230726	4450	-36.18	20230905	1817	56.30	20230726	1.30	N	048870	500	413 억	10483923	N	N	0	N	N
92	20231213	140509	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2835	-105	5	-3.57	323964350	113268	39.06	2945	2945	2815	3820	2060	2940	2860.16	12.68	0	-3688	3090	3015	2950	2875	2810	2982	2842	414	880	500	1990	5	1	82708344	2345	14.54	1.68	12	0.14	195.00	1692.00	4450	20230905	-36.29	1817	20230726	56.03	4450	-36.29	20230905	1817	56.03	20230726	4450	-36.29	20230905	1817	56.03	20230726	1.30	N	048870	500	413 억	10483923	N	N	0	N	N
93	20231213	130507	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2865	-75	5	-2.55	279032795	97453	33.61	2945	2945	2815	3820	2060	2940	2863.26	12.68	0	-3587	3090	3015	2950	2875	2810	2982	2842	414	880	500	1990	5	1	82708344	2370	14.69	1.69	12	0.12	195.00	1692.00	4450	20230905	-35.62	1817	20230726	57.68	4450	-35.62	20230905	1817	57.68	20230726	4450	-35.62	20230905	1817	57.68	20230726	1.30	N	048870	500	413 억	10483923	N	N	0	N	N
94	20231213	120506	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2860	-80	5	-2.72	265748535	92812	32.01	2945	2945	2815	3820	2060	2940	2863.30	12.68	0	-1917	3090	3015	2950	2875	2810	2982	2842	414	880	500	1990	5	1	82708344	2365	14.67	1.69	12	0.11	195.00	1692.00	4450	20230905	-35.73	1817	20230726	57.40	4450	-35.73	20230905	1817	57.40	20230726	4450	-35.73	20230905	1817	57.40	20230726	1.30	N	048870	500	413 억	10483923	N	N	0	N	N
95	20231213	110509	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2855	-85	5	-2.89	241427085	84303	29.07	2945	2945	2815	3820	2060	2940	2863.80	12.68	0	-530	3090	3015	2950	2875	2810	2982	2842	414	880	500	1990	5	1	82708344	2361	14.64	1.69	12	0.10	195.00	1692.00	4450	20230905	-35.84	1817	20230726	57.13	4450	-35.84	20230905	1817	57.13	20230726	4450	-35.84	20230905	1817	57.13	20230726	1.30	N	048870	500	413 억	10483923	N	N	0	N	N
96	20231213	100511	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2860	-80	5	-2.72	180237085	62667	21.61	2945	2945	2825	3820	2060	2940	2876.11	12.68	0	608	3090	3015	2950	2875	2810	2982	2842	414	880	500	1990	5	1	82708344	2365	14.67	1.69	12	0.08	195.00	1692.00	4450	20230905	-35.73	1817	20230726	57.40	4450	-35.73	20230905	1817	57.40	20230726	4450	-35.73	20230905	1817	57.40	20230726	1.30	N	048870	500	413 억	10483923	N	N	0	N	N
97	20231213	090503	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2905	-35	5	-1.19	26288365	9001	3.10	2945	2945	2885	3820	2060	2940	2920.60	12.68	0	-2759	3090	3015	2950	2875	2810	2982	2842	414	880	500	1990	5	1	82708344	2403	14.90	1.72	12	0.01	195.00	1692.00	4450	20230905	-34.72	1817	20230726	59.88	4450	-34.72	20230905	1817	59.88	20230726	4450	-34.72	20230905	1817	59.88	20230726	1.30	N	048870	500	413 억	10483923	N	N	0	N	N
98	20231212	160447	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2940	-110	5	-3.61	852977010	289322	41.82	3020	3025	2885	3965	2135	3050	2948.02	12.68	0	-5811	3423	3236	3003	2816	2583	3330	2910	414	915	500	2070	5	1	82708344	2432	15.08	1.74	12	0.35	195.00	1692.00	4450	20230905	-33.93	1817	20230726	61.81	4450	-33.93	20230905	1817	61.81	20230726	4450	-33.93	20230905	1817	61.81	20230726	1.29	N	048870	500	413 억	10485986	N	N	0	N	N
99	20231212	150452	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2935	-115	5	-3.77	820240275	278140	40.21	3020	3025	2885	3965	2135	3050	2948.82	12.68	0	-4098	3423	3236	3003	2816	2583	3330	2910	414	915	500	2070	5	1	82708344	2427	15.05	1.73	12	0.34	195.00	1692.00	4450	20230905	-34.04	1817	20230726	61.53	4450	-34.04	20230905	1817	61.53	20230726	4450	-34.04	20230905	1817	61.53	20230726	1.29	N	048870	500	413 억	10485986	N	N	0	N	N
100	20231212	140433	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2945	-105	5	-3.44	752895005	255307	36.91	3020	3025	2885	3965	2135	3050	2948.76	12.68	0	231	3423	3236	3003	2816	2583	3330	2910	414	915	500	2070	5	1	82708344	2436	15.10	1.74	12	0.31	195.00	1692.00	4450	20230905	-33.82	1817	20230726	62.08	4450	-33.82	20230905	1817	62.08	20230726	4450	-33.82	20230905	1817	62.08	20230726	1.29	N	048870	500	413 억	10485986	N	N	0	N	N
101	20231212	130430	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2940	-110	5	-3.61	674480825	228718	33.06	3020	3025	2885	3965	2135	3050	2948.72	12.68	0	3403	3423	3236	3003	2816	2583	3330	2910	414	915	500	2070	5	1	82708344	2432	15.08	1.74	12	0.28	195.00	1692.00	4450	20230905	-33.93	1817	20230726	61.81	4450	-33.93	20230905	1817	61.81	20230726	4450	-33.93	20230905	1817	61.81	20230726	1.29	N	048870	500	413 억	10485986	N	N	0	N	N
102	20231212	120428	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2930	-120	5	-3.93	626167150	212132	30.67	3020	3025	2885	3965	2135	3050	2951.52	12.68	0	3609	3423	3236	3003	2816	2583	3330	2910	414	915	500	2070	5	1	82708344	2423	15.03	1.73	12	0.26	195.00	1692.00	4450	20230905	-34.16	1817	20230726	61.25	4450	-34.16	20230905	1817	61.25	20230726	4450	-34.16	20230905	1817	61.25	20230726	1.29	N	048870	500	413 억	10485986	N	N	0	N	N
103	20231212	110434	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2920	-130	5	-4.26	534970870	180814	26.14	3020	3025	2885	3965	2135	3050	2958.40	12.68	0	5630	3423	3236	3003	2816	2583	3330	2910	414	915	500	2070	5	1	82708344	2415	14.97	1.73	12	0.22	195.00	1692.00	4450	20230905	-34.38	1817	20230726	60.70	4450	-34.38	20230905	1817	60.70	20230726	4450	-34.38	20230905	1817	60.70	20230726	1.29	N	048870	500	413 억	10485986	N	N	0	N	N
104	20231212	100451	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2995	-55	5	-1.80	294344675	98674	14.26	3020	3025	2950	3965	2135	3050	2982.63	12.68	0	3973	3423	3236	3003	2816	2583	3330	2910	414	915	500	2070	5	1	82708344	2477	15.36	1.77	12	0.12	195.00	1692.00	4450	20230905	-32.70	1817	20230726	64.83	4450	-32.70	20230905	1817	64.83	20230726	4450	-32.70	20230905	1817	64.83	20230726	1.29	N	048870	500	413 억	10485986	N	N	0	N	N
105	20231212	090448	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3000	-50	5	-1.64	42123070	14025	2.03	3020	3025	2970	3965	2135	3050	3001.52	12.68	0	-4346	3423	3236	3003	2816	2583	3330	2910	414	915	500	2070	5	1	82708344	2481	15.38	1.77	12	0.02	195.00	1692.00	4450	20230905	-32.58	1817	20230726	65.11	4450	-32.58	20230905	1817	65.11	20230726	4450	-32.58	20230905	1817	65.11	20230726	1.29	N	048870	500	413 억	10485986	N	N	0	N	N
106	20231211	160450	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3050	240	2	8.54	2082277075	683125	646.40	2800	3190	2770	3650	1970	2810	3048.16	12.66	11768	37734	2880	2845	2775	2740	2670	2862	2757	414	840	500	1910	5	1	82708344	2523	15.64	1.80	12	0.83	195.00	1692.00	4450	20230905	-31.46	1817	20230726	67.86	4450	-31.46	20230905	1817	67.86	20230726	4450	-31.46	20230905	1817	67.86	20230726	1.27	N	048870	500	413 억	10472207	N	N	0	N	N
107	20231211	150448	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3025	215	2	7.65	2000668360	656253	620.97	2800	3190	2770	3650	1970	2810	3048.62	12.66	11768	45893	2880	2845	2775	2740	2670	2862	2757	414	840	500	1910	5	1	82708344	2502	15.51	1.79	12	0.79	195.00	1692.00	4450	20230905	-32.02	1817	20230726	66.48	4450	-32.02	20230905	1817	66.48	20230726	4450	-32.02	20230905	1817	66.48	20230726	1.27	N	048870	500	413 억	10472207	N	N	0	N	N
108	20231211	140448	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3005	195	2	6.94	1949636035	639381	605.00	2800	3190	2770	3650	1970	2810	3049.26	12.66	11768	47522	2880	2845	2775	2740	2670	2862	2757	414	840	500	1910	5	1	82708344	2485	15.41	1.78	12	0.77	195.00	1692.00	4450	20230905	-32.47	1817	20230726	65.38	4450	-32.47	20230905	1817	65.38	20230726	4450	-32.47	20230905	1817	65.38	20230726	1.27	N	048870	500	413 억	10472207	N	N	0	N	N
109	20231211	130450	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3050	240	2	8.54	1876528315	615270	582.19	2800	3190	2770	3650	1970	2810	3049.93	12.66	11768	51442	2880	2845	2775	2740	2670	2862	2757	414	840	500	1910	5	1	82708344	2523	15.64	1.80	12	0.74	195.00	1692.00	4450	20230905	-31.46	1817	20230726	67.86	4450	-31.46	20230905	1817	67.86	20230726	4450	-31.46	20230905	1817	67.86	20230726	1.27	N	048870	500	413 억	10472207	N	N	0	N	N
110	20231211	120449	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3015	205	2	7.30	1763474185	578062	546.98	2800	3190	2770	3650	1970	2810	3050.67	12.66	11768	52707	2880	2845	2775	2740	2670	2862	2757	414	840	500	1910	5	1	82708344	2494	15.46	1.78	12	0.70	195.00	1692.00	4450	20230905	-32.25	1817	20230726	65.93	4450	-32.25	20230905	1817	65.93	20230726	4450	-32.25	20230905	1817	65.93	20230726	1.27	N	048870	500	413 억	10472207	N	N	0	N	N
111	20231211	110447	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3030	220	2	7.83	1570865850	514088	486.45	2800	3190	2770	3650	1970	2810	3055.64	12.66	11768	50220	2880	2845	2775	2740	2670	2862	2757	414	840	500	1910	5	1	82708344	2506	15.54	1.79	12	0.62	195.00	1692.00	4450	20230905	-31.91	1817	20230726	66.76	4450	-31.91	20230905	1817	66.76	20230726	4450	-31.91	20230905	1817	66.76	20230726	1.27	N	048870	500	413 억	10472207	N	N	0	N	N
112	20231211	100447	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3100	290	2	10.32	1356707515	443608	419.76	2800	3190	2770	3650	1970	2810	3058.35	12.66	11768	35113	2880	2845	2775	2740	2670	2862	2757	414	840	500	1910	5	1	82708344	2564	15.90	1.83	12	0.54	195.00	1692.00	4450	20230905	-30.34	1817	20230726	70.61	4450	-30.34	20230905	1817	70.61	20230726	4450	-30.34	20230905	1817	70.61	20230726	1.27	N	048870	500	413 억	10472207	N	N	0	N	N
113	20231211	090445	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2785	-25	5	-0.89	16356730	5874	5.56	2800	2800	2770	3650	1970	2810	2784.60	12.66	11768	-1117	2880	2845	2775	2740	2670	2862	2757	414	840	500	1910	5	1	82708344	2303	14.28	1.65	12	0.01	195.00	1692.00	4450	20230905	-37.42	1817	20230726	53.27	4450	-37.42	20230905	1817	53.27	20230726	4450	-37.42	20230905	1817	53.27	20230726	1.27	N	048870	500	413 억	10472207	N	N	0	N	N
114	20231208	160442	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2810	0	3	0.00	291913205	105646	137.95	2810	2810	2705	3650	1970	2810	2763.12	12.66	0	-10507	2896	2852	2791	2747	2686	2875	2770	414	840	500	1910	5	1	82708344	2324	14.41	1.66	12	0.13	195.00	1692.00	4450	20230905	-36.85	1817	20230726	54.65	4450	-36.85	20230905	1817	54.65	20230726	4450	-36.85	20230905	1817	54.65	20230726	1.25	N	048870	500	413 억	10472207	N	N	0	N	N
115	20231208	150445	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2800	-10	5	-0.36	268604610	97342	127.10	2810	2810	2705	3650	1970	2810	2759.39	12.66	0	-6257	2896	2852	2791	2747	2686	2875	2770	414	840	500	1910	5	1	82708344	2316	14.36	1.65	12	0.12	195.00	1692.00	4450	20230905	-37.08	1817	20230726	54.10	4450	-37.08	20230905	1817	54.10	20230726	4450	-37.08	20230905	1817	54.10	20230726	1.25	N	048870	500	413 억	10472207	N	N	0	N	N
116	20231208	140443	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2765	-45	5	-1.60	248655015	90170	117.74	2810	2810	2705	3650	1970	2810	2757.62	12.66	0	-7204	2896	2852	2791	2747	2686	2875	2770	414	840	500	1910	5	1	82708344	2287	14.18	1.63	12	0.11	195.00	1692.00	4450	20230905	-37.87	1817	20230726	52.17	4450	-37.87	20230905	1817	52.17	20230726	4450	-37.87	20230905	1817	52.17	20230726	1.25	N	048870	500	413 억	10472207	N	N	0	N	N
117	20231208	130442	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2760	-50	5	-1.78	239353240	86804	113.34	2810	2810	2705	3650	1970	2810	2757.40	12.66	0	-7837	2896	2852	2791	2747	2686	2875	2770	414	840	500	1910	5	1	82708344	2283	14.15	1.63	12	0.10	195.00	1692.00	4450	20230905	-37.98	1817	20230726	51.90	4450	-37.98	20230905	1817	51.90	20230726	4450	-37.98	20230905	1817	51.90	20230726	1.25	N	048870	500	413 억	10472207	N	N	0	N	N
118	20231208	120439	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2780	-30	5	-1.07	213398080	77425	101.10	2810	2810	2705	3650	1970	2810	2756.19	12.66	0	-3694	2896	2852	2791	2747	2686	2875	2770	414	840	500	1910	5	1	82708344	2299	14.26	1.64	12	0.09	195.00	1692.00	4450	20230905	-37.53	1817	20230726	53.00	4450	-37.53	20230905	1817	53.00	20230726	4450	-37.53	20230905	1817	53.00	20230726	1.25	N	048870	500	413 억	10472207	N	N	0	N	N
119	20231208	110439	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2795	-15	5	-0.53	185278580	67293	87.87	2810	2810	2705	3650	1970	2810	2753.31	12.66	0	1609	2896	2852	2791	2747	2686	2875	2770	414	840	500	1910	5	1	82708344	2312	14.33	1.65	12	0.08	195.00	1692.00	4450	20230905	-37.19	1817	20230726	53.82	4450	-37.19	20230905	1817	53.82	20230726	4450	-37.19	20230905	1817	53.82	20230726	1.25	N	048870	500	413 억	10472207	N	N	0	N	N
120	20231208	100445	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2780	-30	5	-1.07	34622490	12435	16.24	2810	2810	2775	3650	1970	2810	2784.28	12.66	0	-1806	2896	2852	2791	2747	2686	2875	2770	414	840	500	1910	5	1	82708344	2299	14.26	1.64	12	0.02	195.00	1692.00	4450	20230905	-37.53	1817	20230726	53.00	4450	-37.53	20230905	1817	53.00	20230726	4450	-37.53	20230905	1817	53.00	20230726	1.25	N	048870	500	413 억	10472207	N	N	0	N	N
121	20231208	090439	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2785	-25	5	-0.89	830340	296	0.39	2810	2810	2785	3650	1970	2810	2805.20	12.66	0	-63	2896	2852	2791	2747	2686	2875	2770	414	840	500	1910	5	1	82708344	2303	14.28	1.65	12	0.00	195.00	1692.00	4450	20230905	-37.42	1817	20230726	53.27	4450	-37.42	20230905	1817	53.27	20230726	4450	-37.42	20230905	1817	53.27	20230726	1.25	N	048870	500	413 억	10472207	N	N	0	N	N
122	20231207	160439	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2810	40	2	1.44	213700245	76354	67.62	2770	2835	2730	3600	1940	2770	2798.81	12.69	0	-23796	2910	2840	2790	2720	2670	2815	2695	414	830	500	1880	5	1	82708344	2324	14.41	1.66	12	0.09	195.00	1692.00	4450	20230905	-36.85	1817	20230726	54.65	4450	-36.85	20230905	1817	54.65	20230726	4450	-36.85	20230905	1817	54.65	20230726	1.24	N	048870	500	413 억	10496003	N	N	0	N	N
123	20231207	150441	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2785	15	2	0.54	194275675	69393	61.45	2770	2835	2730	3600	1940	2770	2799.64	12.69	0	-22663	2910	2840	2790	2720	2670	2815	2695	414	830	500	1880	5	1	82708344	2303	14.28	1.65	12	0.08	195.00	1692.00	4450	20230905	-37.42	1817	20230726	53.27	4450	-37.42	20230905	1817	53.27	20230726	4450	-37.42	20230905	1817	53.27	20230726	1.24	N	048870	500	413 억	10496003	N	N	0	N	N
124	20231207	140439	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2795	25	2	0.90	158640940	56652	50.17	2770	2835	2730	3600	1940	2770	2800.27	12.69	0	-12331	2910	2840	2790	2720	2670	2815	2695	414	830	500	1880	5	1	82708344	2312	14.33	1.65	12	0.07	195.00	1692.00	4450	20230905	-37.19	1817	20230726	53.82	4450	-37.19	20230905	1817	53.82	20230726	4450	-37.19	20230905	1817	53.82	20230726	1.24	N	048870	500	413 억	10496003	N	N	0	N	N
125	20231207	130440	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2810	40	2	1.44	149313720	53322	47.22	2770	2835	2730	3600	1940	2770	2800.23	12.69	0	-11355	2910	2840	2790	2720	2670	2815	2695	414	830	500	1880	5	1	82708344	2324	14.41	1.66	12	0.06	195.00	1692.00	4450	20230905	-36.85	1817	20230726	54.65	4450	-36.85	20230905	1817	54.65	20230726	4450	-36.85	20230905	1817	54.65	20230726	1.24	N	048870	500	413 억	10496003	N	N	0	N	N
126	20231207	120440	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2785	15	2	0.54	106658920	38146	33.78	2770	2830	2730	3600	1940	2770	2796.07	12.69	0	-8831	2910	2840	2790	2720	2670	2815	2695	414	830	500	1880	5	1	82708344	2303	14.28	1.65	12	0.05	195.00	1692.00	4450	20230905	-37.42	1817	20230726	53.27	4450	-37.42	20230905	1817	53.27	20230726	4450	-37.42	20230905	1817	53.27	20230726	1.24	N	048870	500	413 억	10496003	N	N	0	N	N
127	20231207	110437	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2830	60	2	2.17	79038205	28264	25.03	2770	2830	2730	3600	1940	2770	2796.43	12.69	0	-3101	2910	2840	2790	2720	2670	2815	2695	414	830	500	1880	5	1	82708344	2341	14.51	1.67	12	0.03	195.00	1692.00	4450	20230905	-36.40	1817	20230726	55.75	4450	-36.40	20230905	1817	55.75	20230726	4450	-36.40	20230905	1817	55.75	20230726	1.24	N	048870	500	413 억	10496003	N	N	0	N	N
128	20231207	100436	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2815	45	2	1.62	38745545	14009	12.41	2770	2815	2730	3600	1940	2770	2765.76	12.69	0	-975	2910	2840	2790	2720	2670	2815	2695	414	830	500	1880	5	1	82708344	2328	14.44	1.66	12	0.02	195.00	1692.00	4450	20230905	-36.74	1817	20230726	54.93	4450	-36.74	20230905	1817	54.93	20230726	4450	-36.74	20230905	1817	54.93	20230726	1.24	N	048870	500	413 억	10496003	N	N	0	N	N
129	20231207	090441	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2770	0	3	0.00	30445	11	0.01	2770	2770	2760	3600	1940	2770	2767.73	12.69	0	-4	2910	2840	2790	2720	2670	2815	2695	414	830	500	1880	5	1	82708344	2291	14.21	1.64	12	0.00	195.00	1692.00	4450	20230905	-37.75	1817	20230726	52.45	4450	-37.75	20230905	1817	52.45	20230726	4450	-37.75	20230905	1817	52.45	20230726	1.24	N	048870	500	413 억	10496003	N	N	0	N	N
130	20231206	160432	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2770	-75	5	-2.64	314304450	112905	79.39	2845	2860	2740	3695	1995	2845	2783.80	12.71	0	-23008	2915	2880	2815	2780	2715	2897	2797	414	850	500	1930	5	1	82708344	2291	14.21	1.64	12	0.14	195.00	1692.00	4450	20230905	-37.75	1817	20230726	52.45	4450	-37.75	20230905	1817	52.45	20230726	4450	-37.75	20230905	1817	52.45	20230726	1.21	N	048870	500	413 억	10511703	N	N	0	N	N
131	20231206	150441	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2760	-85	5	-2.99	293378045	105329	74.07	2845	2860	2740	3695	1995	2845	2785.35	12.71	0	-20758	2915	2880	2815	2780	2715	2897	2797	414	850	500	1930	5	1	82708344	2283	14.15	1.63	12	0.13	195.00	1692.00	4450	20230905	-37.98	1817	20230726	51.90	4450	-37.98	20230905	1817	51.90	20230726	4450	-37.98	20230905	1817	51.90	20230726	1.21	N	048870	500	413 억	10511703	N	N	0	N	N
132	20231206	140439	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2780	-65	5	-2.28	252091505	90369	63.55	2845	2860	2755	3695	1995	2845	2789.58	12.71	0	-18223	2915	2880	2815	2780	2715	2897	2797	414	850	500	1930	5	1	82708344	2299	14.26	1.64	12	0.11	195.00	1692.00	4450	20230905	-37.53	1817	20230726	53.00	4450	-37.53	20230905	1817	53.00	20230726	4450	-37.53	20230905	1817	53.00	20230726	1.21	N	048870	500	413 억	10511703	N	N	0	N	N
133	20231206	130435	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2780	-65	5	-2.28	237589055	85132	59.86	2845	2860	2760	3695	1995	2845	2790.83	12.71	0	-17176	2915	2880	2815	2780	2715	2897	2797	414	850	500	1930	5	1	82708344	2299	14.26	1.64	12	0.10	195.00	1692.00	4450	20230905	-37.53	1817	20230726	53.00	4450	-37.53	20230905	1817	53.00	20230726	4450	-37.53	20230905	1817	53.00	20230726	1.21	N	048870	500	413 억	10511703	N	N	0	N	N
134	20231206	120433	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2780	-65	5	-2.28	188175565	67305	47.33	2845	2860	2770	3695	1995	2845	2795.86	12.71	0	-5371	2915	2880	2815	2780	2715	2897	2797	414	850	500	1930	5	1	82708344	2299	14.26	1.64	12	0.08	195.00	1692.00	4450	20230905	-37.53	1817	20230726	53.00	4450	-37.53	20230905	1817	53.00	20230726	4450	-37.53	20230905	1817	53.00	20230726	1.21	N	048870	500	413 억	10511703	N	N	0	N	N
135	20231206	110440	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2790	-55	5	-1.93	163337380	58345	41.03	2845	2860	2770	3695	1995	2845	2799.51	12.71	0	-4618	2915	2880	2815	2780	2715	2897	2797	414	850	500	1930	5	1	82708344	2308	14.31	1.65	12	0.07	195.00	1692.00	4450	20230905	-37.30	1817	20230726	53.55	4450	-37.30	20230905	1817	53.55	20230726	4450	-37.30	20230905	1817	53.55	20230726	1.21	N	048870	500	413 억	10511703	N	N	0	N	N
136	20231206	100436	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2805	-40	5	-1.41	71387085	25350	17.83	2845	2860	2800	3695	1995	2845	2816.06	12.71	0	-3234	2915	2880	2815	2780	2715	2897	2797	414	850	500	1930	5	1	82708344	2320	14.38	1.66	12	0.03	195.00	1692.00	4450	20230905	-36.97	1817	20230726	54.38	4450	-36.97	20230905	1817	54.38	20230726	4450	-36.97	20230905	1817	54.38	20230726	1.21	N	048870	500	413 억	10511703	N	N	0	N	N
137	20231206	090438	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2860	15	2	0.53	3710535	1305	0.92	2845	2860	2830	3695	1995	2845	2843.32	12.71	0	-416	2915	2880	2815	2780	2715	2897	2797	414	850	500	1930	5	1	82708344	2365	14.67	1.69	12	0.00	195.00	1692.00	4450	20230905	-35.73	1817	20230726	57.40	4450	-35.73	20230905	1817	57.40	20230726	4450	-35.73	20230905	1817	57.40	20230726	1.21	N	048870	500	413 억	10511703	N	N	0	N	N
138	20231205	160438	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2845	60	2	2.15	397826890	141585	119.07	2780	2850	2750	3620	1950	2785	2809.75	12.70	0	11839	2915	2850	2760	2695	2605	2882	2727	414	835	500	1890	5	1	82708344	2353	14.59	1.68	12	0.17	195.00	1692.00	4450	20230905	-36.07	1817	20230726	56.58	4450	-36.07	20230905	1817	56.58	20230726	4450	-36.07	20230905	1817	56.58	20230726	1.21	N	048870	500	413 억	10501174	N	N	0	N	N
139	20231205	150437	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2820	35	2	1.26	340120265	121241	101.96	2780	2850	2750	3620	1950	2785	2805.53	12.70	0	5636	2915	2850	2760	2695	2605	2882	2727	414	835	500	1890	5	1	82708344	2332	14.46	1.67	12	0.15	195.00	1692.00	4450	20230905	-36.63	1817	20230726	55.20	4450	-36.63	20230905	1817	55.20	20230726	4450	-36.63	20230905	1817	55.20	20230726	1.21	N	048870	500	413 억	10501174	N	N	0	N	N
140	20231205	140437	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2820	35	2	1.26	311801770	111160	93.48	2780	2850	2750	3620	1950	2785	2805.20	12.70	0	6797	2915	2850	2760	2695	2605	2882	2727	414	835	500	1890	5	1	82708344	2332	14.46	1.67	12	0.13	195.00	1692.00	4450	20230905	-36.63	1817	20230726	55.20	4450	-36.63	20230905	1817	55.20	20230726	4450	-36.63	20230905	1817	55.20	20230726	1.21	N	048870	500	413 억	10501174	N	N	0	N	N
141	20231205	130437	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2810	25	2	0.90	223777295	79738	67.06	2780	2850	2750	3620	1950	2785	2806.73	12.70	0	-2816	2915	2850	2760	2695	2605	2882	2727	414	835	500	1890	5	1	82708344	2324	14.41	1.66	12	0.10	195.00	1692.00	4450	20230905	-36.85	1817	20230726	54.65	4450	-36.85	20230905	1817	54.65	20230726	4450	-36.85	20230905	1817	54.65	20230726	1.21	N	048870	500	413 억	10501174	N	N	0	N	N
142	20231205	120434	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2800	15	2	0.54	191784700	68352	57.48	2780	2850	2750	3620	1950	2785	2806.21	12.70	0	-3271	2915	2850	2760	2695	2605	2882	2727	414	835	500	1890	5	1	82708344	2316	14.36	1.65	12	0.08	195.00	1692.00	4450	20230905	-37.08	1817	20230726	54.10	4450	-37.08	20230905	1817	54.10	20230726	4450	-37.08	20230905	1817	54.10	20230726	1.21	N	048870	500	413 억	10501174	N	N	0	N	N
143	20231205	110434	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2820	35	2	1.26	171439590	61125	51.40	2780	2850	2750	3620	1950	2785	2805.13	12.70	0	-1999	2915	2850	2760	2695	2605	2882	2727	414	835	500	1890	5	1	82708344	2332	14.46	1.67	12	0.07	195.00	1692.00	4450	20230905	-36.63	1817	20230726	55.20	4450	-36.63	20230905	1817	55.20	20230726	4450	-36.63	20230905	1817	55.20	20230726	1.21	N	048870	500	413 억	10501174	N	N	0	N	N
144	20231205	100435	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2830	45	2	1.62	160458845	57212	48.11	2780	2850	2750	3620	1950	2785	2805.06	12.70	0	-3354	2915	2850	2760	2695	2605	2882	2727	414	835	500	1890	5	1	82708344	2341	14.51	1.67	12	0.07	195.00	1692.00	4450	20230905	-36.40	1817	20230726	55.75	4450	-36.40	20230905	1817	55.75	20230726	4450	-36.40	20230905	1817	55.75	20230726	1.21	N	048870	500	413 억	10501174	N	N	0	N	N
145	20231205	090433	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2780	-5	5	-0.18	5796090	2083	1.75	2780	2780	2770	3620	1950	2785	2779.26	12.70	0	-288	2915	2850	2760	2695	2605	2882	2727	414	835	500	1890	5	1	82708344	2299	14.26	1.64	12	0.00	195.00	1692.00	4450	20230905	-37.53	1817	20230726	53.00	4450	-37.53	20230905	1817	53.00	20230726	4450	-37.53	20230905	1817	53.00	20230726	1.21	N	048870	500	413 억	10501174	N	N	0	N	N
146	20231204	160434	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2785	50	2	1.83	326312330	118683	102.11	2710	2825	2670	3555	1915	2735	2749.42	12.67	0	19639	2825	2780	2715	2670	2605	2802	2692	414	820	500	1850	5	1	82708344	2303	14.28	1.65	12	0.14	195.00	1692.00	4450	20230905	-37.42	1817	20230726	53.27	4450	-37.42	20230905	1817	53.27	20230726	4450	-37.42	20230905	1817	53.27	20230726	1.22	N	048870	500	413 억	10477725	N	N	0	N	N
147	20231204	150435	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2795	60	2	2.19	315414415	114764	98.73	2710	2825	2670	3555	1915	2735	2748.37	12.67	0	20040	2825	2780	2715	2670	2605	2802	2692	414	820	500	1850	5	1	82708344	2312	14.33	1.65	12	0.14	195.00	1692.00	4450	20230905	-37.19	1817	20230726	53.82	4450	-37.19	20230905	1817	53.82	20230726	4450	-37.19	20230905	1817	53.82	20230726	1.22	N	048870	500	413 억	10477725	N	N	0	N	N
148	20231204	140432	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2780	45	2	1.65	275679690	100420	86.39	2710	2825	2670	3555	1915	2735	2745.27	12.67	0	18984	2825	2780	2715	2670	2605	2802	2692	414	820	500	1850	5	1	82708344	2299	14.26	1.64	12	0.12	195.00	1692.00	4450	20230905	-37.53	1817	20230726	53.00	4450	-37.53	20230905	1817	53.00	20230726	4450	-37.53	20230905	1817	53.00	20230726	1.22	N	048870	500	413 억	10477725	N	N	0	N	N
149	20231204	130431	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2805	70	2	2.56	264055415	96243	82.80	2710	2825	2670	3555	1915	2735	2743.63	12.67	0	18257	2825	2780	2715	2670	2605	2802	2692	414	820	500	1850	5	1	82708344	2320	14.38	1.66	12	0.12	195.00	1692.00	4450	20230905	-36.97	1817	20230726	54.38	4450	-36.97	20230905	1817	54.38	20230726	4450	-36.97	20230905	1817	54.38	20230726	1.22	N	048870	500	413 억	10477725	N	N	0	N	N
150	20231204	120431	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2775	40	2	1.46	218696885	80023	68.85	2710	2800	2670	3555	1915	2735	2732.93	12.67	0	13324	2825	2780	2715	2670	2605	2802	2692	414	820	500	1850	5	1	82708344	2295	14.23	1.64	12	0.10	195.00	1692.00	4450	20230905	-37.64	1817	20230726	52.72	4450	-37.64	20230905	1817	52.72	20230726	4450	-37.64	20230905	1817	52.72	20230726	1.22	N	048870	500	413 억	10477725	N	N	0	N	N
151	20231204	110433	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2780	45	2	1.65	142675150	52577	45.23	2710	2780	2670	3555	1915	2735	2713.64	12.67	0	1373	2825	2780	2715	2670	2605	2802	2692	414	820	500	1850	5	1	82708344	2299	14.26	1.64	12	0.06	195.00	1692.00	4450	20230905	-37.53	1817	20230726	53.00	4450	-37.53	20230905	1817	53.00	20230726	4450	-37.53	20230905	1817	53.00	20230726	1.22	N	048870	500	413 억	10477725	N	N	0	N	N
152	20231204	100432	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2710	-25	5	-0.91	90933335	33743	29.03	2710	2735	2670	3555	1915	2735	2694.88	12.67	0	-1200	2825	2780	2715	2670	2605	2802	2692	414	820	500	1850	5	1	82708344	2241	13.90	1.60	12	0.04	195.00	1692.00	4450	20230905	-39.10	1817	20230726	49.15	4450	-39.10	20230905	1817	49.15	20230726	4450	-39.10	20230905	1817	49.15	20230726	1.22	N	048870	500	413 억	10477725	N	N	0	N	N
153	20231204	090432	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2690	-45	5	-1.65	11821130	4375	3.76	2710	2730	2690	3555	1915	2735	2701.97	12.67	0	1404	2825	2780	2715	2670	2605	2802	2692	414	820	500	1850	5	1	82708344	2225	13.79	1.59	12	0.01	195.00	1692.00	4450	20230905	-39.55	1817	20230726	48.05	4450	-39.55	20230905	1817	48.05	20230726	4450	-39.55	20230905	1817	48.05	20230726	1.22	N	048870	500	413 억	10477725	N	N	0	N	N
154	20231201	160432	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2735	15	2	0.55	313558395	116118	146.07	2720	2760	2650	3535	1905	2720	2700.34	12.64	0	23524	2860	2790	2750	2680	2640	2770	2660	414	815	500	1840	5	1	82708344	2262	14.03	1.62	12	0.14	195.00	1692.00	4450	20230905	-38.54	1817	20230726	50.52	4450	-38.54	20230905	1817	50.52	20230726	4450	-38.54	20230905	1817	50.52	20230726	1.21	N	048870	500	413 억	10451476	N	N	0	N	N
155	20231201	150431	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2730	10	2	0.37	299185900	110843	139.43	2720	2760	2650	3535	1905	2720	2699.19	12.64	0	23110	2860	2790	2750	2680	2640	2770	2660	414	815	500	1840	5	1	82708344	2258	14.00	1.61	12	0.13	195.00	1692.00	4450	20230905	-38.65	1817	20230726	50.25	4450	-38.65	20230905	1817	50.25	20230726	4450	-38.65	20230905	1817	50.25	20230726	1.21	N	048870	500	413 억	10451476	N	N	0	N	N
156	20231201	140431	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2735	15	2	0.55	286284135	106122	133.49	2720	2750	2650	3535	1905	2720	2697.69	12.64	0	21918	2860	2790	2750	2680	2640	2770	2660	414	815	500	1840	5	1	82708344	2262	14.03	1.62	12	0.13	195.00	1692.00	4450	20230905	-38.54	1817	20230726	50.52	4450	-38.54	20230905	1817	50.52	20230726	4450	-38.54	20230905	1817	50.52	20230726	1.21	N	048870	500	413 억	10451476	N	N	0	N	N
157	20231201	130430	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2735	15	2	0.55	258365995	95901	120.64	2720	2750	2650	3535	1905	2720	2694.09	12.64	0	21278	2860	2790	2750	2680	2640	2770	2660	414	815	500	1840	5	1	82708344	2262	14.03	1.62	12	0.12	195.00	1692.00	4450	20230905	-38.54	1817	20230726	50.52	4450	-38.54	20230905	1817	50.52	20230726	4450	-38.54	20230905	1817	50.52	20230726	1.21	N	048870	500	413 억	10451476	N	N	0	N	N
158	20231201	120434	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2740	20	2	0.74	240161420	89254	112.27	2720	2750	2650	3535	1905	2720	2690.76	12.64	0	17068	2860	2790	2750	2680	2640	2770	2660	414	815	500	1840	5	1	82708344	2266	14.05	1.62	12	0.11	195.00	1692.00	4450	20230905	-38.43	1817	20230726	50.80	4450	-38.43	20230905	1817	50.80	20230726	4450	-38.43	20230905	1817	50.80	20230726	1.21	N	048870	500	413 억	10451476	N	N	0	N	N
159	20231201	110433	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2720	0	3	0.00	189596175	70628	88.84	2720	2750	2650	3535	1905	2720	2684.43	12.64	0	10771	2860	2790	2750	2680	2640	2770	2660	414	815	500	1840	5	1	82708344	2250	13.95	1.61	12	0.09	195.00	1692.00	4450	20230905	-38.88	1817	20230726	49.70	4450	-38.88	20230905	1817	49.70	20230726	4450	-38.88	20230905	1817	49.70	20230726	1.21	N	048870	500	413 억	10451476	N	N	0	N	N
160	20231201	100435	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2670	-50	5	-1.84	121978945	45644	57.42	2720	2750	2650	3535	1905	2720	2672.40	12.64	0	-2713	2860	2790	2750	2680	2640	2770	2660	414	815	500	1840	5	1	82708344	2208	13.69	1.58	12	0.06	195.00	1692.00	4450	20230905	-40.00	1817	20230726	46.95	4450	-40.00	20230905	1817	46.95	20230726	4450	-40.00	20230905	1817	46.95	20230726	1.21	N	048870	500	413 억	10451476	N	N	0	N	N
161	20231201	090430	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2740	20	2	0.74	5785655	2130	2.68	2720	2750	2710	3535	1905	2720	2716.27	12.64	0	-274	2860	2790	2750	2680	2640	2770	2660	414	815	500	1840	5	1	82708344	2266	14.05	1.62	12	0.00	195.00	1692.00	4450	20230905	-38.43	1817	20230726	50.80	4450	-38.43	20230905	1817	50.80	20230726	4450	-38.43	20230905	1817	50.80	20230726	1.21	N	048870	500	413 억	10451476	N	N	0	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History