KissMeData/039840/price/prices-20231201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	160514	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	22400	200	2	0.90	794804850	35554	73.33	22050	22550	22050	28850	15550	22200	22354.44	18.75	-899	-1355	22600	22400	22050	21850	21500	22500	21950	79	6650	500	15980	50	1	15881755	3558	-17.39	1.77	12	0.22	-1288.00	12686.00	37100	20230724	-39.62	18500	20230103	21.08	37100	-39.62	20230724	18500	21.08	20230103	37100	-39.62	20230724	18500	21.08	20230103	2.20	N	039840	500	79 억	2978309	N	N	2198	N	N
3	20231229	150511	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	22400	200	2	0.90	794804850	35554	73.33	22050	22550	22050	28850	15550	22200	22354.44	18.75	-899	-1355	22600	22400	22050	21850	21500	22500	21950	79	6650	500	15980	50	1	15881755	3558	-17.39	1.77	12	0.22	-1288.00	12686.00	37100	20230724	-39.62	18500	20230103	21.08	37100	-39.62	20230724	18500	21.08	20230103	37100	-39.62	20230724	18500	21.08	20230103	2.20	N	039840	500	79 억	2978309	N	N	2198	N	N
4	20231229	140511	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	22400	200	2	0.90	794804850	35554	73.33	22050	22550	22050	28850	15550	22200	22354.44	18.75	-899	-1355	22600	22400	22050	21850	21500	22500	21950	79	6650	500	15980	50	1	15881755	3558	-17.39	1.77	12	0.22	-1288.00	12686.00	37100	20230724	-39.62	18500	20230103	21.08	37100	-39.62	20230724	18500	21.08	20230103	37100	-39.62	20230724	18500	21.08	20230103	2.20	N	039840	500	79 억	2978309	N	N	2198	N	N
5	20231229	130511	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	22400	200	2	0.90	794804850	35554	73.33	22050	22550	22050	28850	15550	22200	22354.44	18.75	-899	-1355	22600	22400	22050	21850	21500	22500	21950	79	6650	500	15980	50	1	15881755	3558	-17.39	1.77	12	0.22	-1288.00	12686.00	37100	20230724	-39.62	18500	20230103	21.08	37100	-39.62	20230724	18500	21.08	20230103	37100	-39.62	20230724	18500	21.08	20230103	2.20	N	039840	500	79 억	2978309	N	N	2198	N	N
6	20231229	120512	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	22400	200	2	0.90	794804850	35554	73.33	22050	22550	22050	28850	15550	22200	22354.44	18.75	-899	-1355	22600	22400	22050	21850	21500	22500	21950	79	6650	500	15980	50	1	15881755	3558	-17.39	1.77	12	0.22	-1288.00	12686.00	37100	20230724	-39.62	18500	20230103	21.08	37100	-39.62	20230724	18500	21.08	20230103	37100	-39.62	20230724	18500	21.08	20230103	2.20	N	039840	500	79 억	2978309	N	N	2198	N	N
7	20231229	110452	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	22400	200	2	0.90	794804850	35554	73.33	22050	22550	22050	28850	15550	22200	22354.44	18.75	-899	-1355	22600	22400	22050	21850	21500	22500	21950	79	6650	500	15980	50	1	15881755	3558	-17.39	1.77	12	0.22	-1288.00	12686.00	37100	20230724	-39.62	18500	20230103	21.08	37100	-39.62	20230724	18500	21.08	20230103	37100	-39.62	20230724	18500	21.08	20230103	2.20	N	039840	500	79 억	2978309	N	N	2198	N	N
8	20231229	100456	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	22400	200	2	0.90	794804850	35554	73.33	22050	22550	22050	28850	15550	22200	22354.44	18.75	-899	-1355	22600	22400	22050	21850	21500	22500	21950	79	6650	500	15980	50	1	15881755	3558	-17.39	1.77	12	0.22	-1288.00	12686.00	37100	20230724	-39.62	18500	20230103	21.08	37100	-39.62	20230724	18500	21.08	20230103	37100	-39.62	20230724	18500	21.08	20230103	2.20	N	039840	500	79 억	2978309	N	N	2198	N	N
9	20231229	090456	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	22400	200	2	0.90	794804850	35554	73.33	22050	22550	22050	28850	15550	22200	22354.44	18.75	-899	-1355	22600	22400	22050	21850	21500	22500	21950	79	6650	500	15980	50	1	15881755	3558	-17.39	1.77	12	0.22	-1288.00	12686.00	37100	20230724	-39.62	18500	20230103	21.08	37100	-39.62	20230724	18500	21.08	20230103	37100	-39.62	20230724	18500	21.08	20230103	2.20	N	039840	500	79 억	2978309	N	N	2198	N	N
10	20231228	160451	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22400	200	2	0.90	788397950	35268	72.74	22050	22550	22050	28850	15550	22200	22354.44	18.76	0	-1355	22600	22400	22050	21850	21500	22500	21950	79	6650	500	15980	50	1	15881755	3558	-17.39	1.77	12	0.22	-1288.00	12686.00	37100	20230724	-39.62	18500	20230103	21.08	37100	-39.62	20230724	18500	21.08	20230103	37100	-39.62	20230724	18500	21.08	20230103	2.20	N	039840	500	79 억	2979208	N	N	2198	N	N
11	20231228	150456	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22500	300	2	1.35	701605850	31395	64.76	22050	22550	22050	28850	15550	22200	22347.69	18.76	0	-1057	22600	22400	22050	21850	21500	22500	21950	79	6650	500	15980	50	1	15881755	3573	-17.47	1.77	12	0.20	-1288.00	12686.00	37100	20230724	-39.35	18500	20230103	21.62	37100	-39.35	20230724	18500	21.62	20230103	37100	-39.35	20230724	18500	21.62	20230103	2.20	N	039840	500	79 억	2979208	N	N	1209	N	N
12	20231228	140450	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22450	250	2	1.13	561868500	25162	51.90	22050	22550	22050	28850	15550	22200	22330.04	18.76	0	1259	22600	22400	22050	21850	21500	22500	21950	79	6650	500	15980	50	1	15881755	3565	-17.43	1.77	12	0.16	-1288.00	12686.00	37100	20230724	-39.49	18500	20230103	21.35	37100	-39.49	20230724	18500	21.35	20230103	37100	-39.49	20230724	18500	21.35	20230103	2.20	N	039840	500	79 억	2979208	N	N	1209	N	N
13	20231228	130452	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22500	300	2	1.35	480175700	21524	44.40	22050	22550	22050	28850	15550	22200	22308.85	18.76	0	2144	22600	22400	22050	21850	21500	22500	21950	79	6650	500	15980	50	1	15881755	3573	-17.47	1.77	12	0.14	-1288.00	12686.00	37100	20230724	-39.35	18500	20230103	21.62	37100	-39.35	20230724	18500	21.62	20230103	37100	-39.35	20230724	18500	21.62	20230103	2.20	N	039840	500	79 억	2979208	N	N	1209	N	N
14	20231228	120453	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22350	150	2	0.68	284927900	12803	26.41	22050	22400	22050	28850	15550	22200	22254.78	18.76	0	-1091	22600	22400	22050	21850	21500	22500	21950	79	6650	500	15980	50	1	15881755	3550	-17.35	1.76	12	0.08	-1288.00	12686.00	37100	20230724	-39.76	18500	20230103	20.81	37100	-39.76	20230724	18500	20.81	20230103	37100	-39.76	20230724	18500	20.81	20230103	2.20	N	039840	500	79 억	2979208	N	N	1209	N	N
15	20231228	110453	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22300	100	2	0.45	170819650	7692	15.87	22050	22400	22050	28850	15550	22200	22207.44	18.76	0	-751	22600	22400	22050	21850	21500	22500	21950	79	6650	500	15980	50	1	15881755	3542	-17.31	1.76	12	0.05	-1288.00	12686.00	37100	20230724	-39.89	18500	20230103	20.54	37100	-39.89	20230724	18500	20.54	20230103	37100	-39.89	20230724	18500	20.54	20230103	2.20	N	039840	500	79 억	2979208	N	N	1209	N	N
16	20231228	100450	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22250	50	2	0.23	95947600	4334	8.94	22050	22250	22050	28850	15550	22200	22138.35	18.76	0	-1545	22600	22400	22050	21850	21500	22500	21950	79	6650	500	15980	50	1	15881755	3534	-17.27	1.75	12	0.03	-1288.00	12686.00	37100	20230724	-40.03	18500	20230103	20.27	37100	-40.03	20230724	18500	20.27	20230103	37100	-40.03	20230724	18500	20.27	20230103	2.20	N	039840	500	79 억	2979208	N	N	1209	N	N
17	20231228	090451	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22250	50	2	0.23	992800	45	0.09	22050	22250	22050	28850	15550	22200	22062.22	18.76	0	-8	22600	22400	22050	21850	21500	22500	21950	79	6650	500	15980	50	1	15881755	3534	-17.27	1.75	12	0.00	-1288.00	12686.00	37100	20230724	-40.03	18500	20230103	20.27	37100	-40.03	20230724	18500	20.27	20230103	37100	-40.03	20230724	18500	20.27	20230103	2.20	N	039840	500	79 억	2979208	N	N	1209	N	N
18	20231227	160449	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22200	400	2	1.83	1065788500	48406	99.02	21700	22250	21700	28300	15300	21800	22016.88	18.67	0	12274	22733	22266	22033	21566	21333	22150	21450	79	6500	500	15690	50	1	15881755	3526	-17.24	1.75	12	0.30	-1288.00	12686.00	37100	20230724	-40.16	18500	20230103	20.00	37100	-40.16	20230724	18500	20.00	20230103	37100	-40.16	20230724	18500	20.00	20230103	2.20	N	039840	500	79 억	2964389	N	N	1209	N	N
19	20231227	150455	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22250	450	2	2.06	929871850	42291	86.51	21700	22250	21700	28300	15300	21800	21987.46	18.67	0	13047	22733	22266	22033	21566	21333	22150	21450	79	6500	500	15690	50	1	15881755	3534	-17.27	1.75	12	0.27	-1288.00	12686.00	37100	20230724	-40.03	18500	20230103	20.27	37100	-40.03	20230724	18500	20.27	20230103	37100	-40.03	20230724	18500	20.27	20230103	2.20	N	039840	500	79 억	2964389	N	N	42	N	N
20	20231227	140453	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21900	100	2	0.46	527997450	24139	49.38	21700	22250	21700	28300	15300	21800	21873.21	18.67	0	10326	22733	22266	22033	21566	21333	22150	21450	79	6500	500	15690	50	1	15881755	3478	-17.00	1.73	12	0.15	-1288.00	12686.00	37100	20230724	-40.97	18500	20230103	18.38	37100	-40.97	20230724	18500	18.38	20230103	37100	-40.97	20230724	18500	18.38	20230103	2.20	N	039840	500	79 억	2964389	N	N	42	N	N
21	20231227	130448	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21950	150	2	0.69	477261950	21829	44.65	21700	22250	21700	28300	15300	21800	21863.67	18.67	0	9290	22733	22266	22033	21566	21333	22150	21450	79	6500	500	15690	50	1	15881755	3486	-17.04	1.73	12	0.14	-1288.00	12686.00	37100	20230724	-40.84	18500	20230103	18.65	37100	-40.84	20230724	18500	18.65	20230103	37100	-40.84	20230724	18500	18.65	20230103	2.20	N	039840	500	79 억	2964389	N	N	42	N	N
22	20231227	120448	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22000	200	2	0.92	413172700	18910	38.68	21700	22250	21700	28300	15300	21800	21849.43	18.67	0	8970	22733	22266	22033	21566	21333	22150	21450	79	6500	500	15690	50	1	15881755	3494	-17.08	1.73	12	0.12	-1288.00	12686.00	37100	20230724	-40.70	18500	20230103	18.92	37100	-40.70	20230724	18500	18.92	20230103	37100	-40.70	20230724	18500	18.92	20230103	2.20	N	039840	500	79 억	2964389	N	N	42	N	N
23	20231227	110452	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21750	-50	5	-0.23	304779950	13945	28.52	21700	22250	21700	28300	15300	21800	21855.86	18.67	0	5618	22733	22266	22033	21566	21333	22150	21450	79	6500	500	15690	50	1	15881755	3454	-16.89	1.71	12	0.09	-1288.00	12686.00	37100	20230724	-41.37	18500	20230103	17.57	37100	-41.37	20230724	18500	17.57	20230103	37100	-41.37	20230724	18500	17.57	20230103	2.20	N	039840	500	79 억	2964389	N	N	42	N	N
24	20231227	100452	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21900	100	2	0.46	134328900	6138	12.56	21700	22250	21700	28300	15300	21800	21884.80	18.67	0	2297	22733	22266	22033	21566	21333	22150	21450	79	6500	500	15690	50	1	15881755	3478	-17.00	1.73	12	0.04	-1288.00	12686.00	37100	20230724	-40.97	18500	20230103	18.38	37100	-40.97	20230724	18500	18.38	20230103	37100	-40.97	20230724	18500	18.38	20230103	2.20	N	039840	500	79 억	2964389	N	N	42	N	N
25	20231227	090453	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21900	100	2	0.46	6326100	291	0.60	21700	21900	21700	28300	15300	21800	21739.18	18.67	0	6	22733	22266	22033	21566	21333	22150	21450	79	6500	500	15690	50	1	15881755	3478	-17.00	1.73	12	0.00	-1288.00	12686.00	37100	20230724	-40.97	18500	20230103	18.38	37100	-40.97	20230724	18500	18.38	20230103	37100	-40.97	20230724	18500	18.38	20230103	2.20	N	039840	500	79 억	2964389	N	N	42	N	N
26	20231226	160453	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21800	-600	5	-2.68	1071254400	48764	153.26	22400	22500	21800	29100	15700	22400	21969.33	18.64	0	3014	23000	22700	22400	22100	21800	22550	21950	79	6700	500	16120	50	1	15881755	3462	-16.93	1.72	12	0.31	-1288.00	12686.00	37100	20230724	-41.24	17900	20221221	21.79	37100	-41.24	20230724	18500	17.84	20230103	37100	-41.24	20230724	18500	17.84	20230103	2.20	N	039840	500	79 억	2960652	N	N	42	N	N
27	20231226	150450	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21850	-550	5	-2.46	1002295200	45603	143.33	22400	22500	21800	29100	15700	22400	21978.71	18.64	0	3482	23000	22700	22400	22100	21800	22550	21950	79	6700	500	16120	50	1	15881755	3470	-16.96	1.72	12	0.29	-1288.00	12686.00	37100	20230724	-41.11	17900	20221221	22.07	37100	-41.11	20230724	18500	18.11	20230103	37100	-41.11	20230724	18500	18.11	20230103	2.20	N	039840	500	79 억	2960652	N	N	82	N	N
28	20231226	140453	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21950	-450	5	-2.01	891621600	40543	127.43	22400	22500	21800	29100	15700	22400	21992.00	18.64	0	4411	23000	22700	22400	22100	21800	22550	21950	79	6700	500	16120	50	1	15881755	3486	-17.04	1.73	12	0.26	-1288.00	12686.00	37100	20230724	-40.84	17900	20221221	22.63	37100	-40.84	20230724	18500	18.65	20230103	37100	-40.84	20230724	18500	18.65	20230103	2.20	N	039840	500	79 억	2960652	N	N	82	N	N
29	20231226	130453	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22000	-400	5	-1.79	658727300	29893	93.95	22400	22500	21900	29100	15700	22400	22036.17	18.64	0	3303	23000	22700	22400	22100	21800	22550	21950	79	6700	500	16120	50	1	15881755	3494	-17.08	1.73	12	0.19	-1288.00	12686.00	37100	20230724	-40.70	17900	20221221	22.91	37100	-40.70	20230724	18500	18.92	20230103	37100	-40.70	20230724	18500	18.92	20230103	2.20	N	039840	500	79 억	2960652	N	N	82	N	N
30	20231226	120451	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22000	-400	5	-1.79	541316400	24545	77.14	22400	22500	21900	29100	15700	22400	22054.04	18.64	0	3943	23000	22700	22400	22100	21800	22550	21950	79	6700	500	16120	50	1	15881755	3494	-17.08	1.73	12	0.15	-1288.00	12686.00	37100	20230724	-40.70	17900	20221221	22.91	37100	-40.70	20230724	18500	18.92	20230103	37100	-40.70	20230724	18500	18.92	20230103	2.20	N	039840	500	79 억	2960652	N	N	82	N	N
31	20231226	110454	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22000	-400	5	-1.79	510483200	23145	72.74	22400	22500	21900	29100	15700	22400	22055.87	18.64	0	3954	23000	22700	22400	22100	21800	22550	21950	79	6700	500	16120	50	1	15881755	3494	-17.08	1.73	12	0.15	-1288.00	12686.00	37100	20230724	-40.70	17900	20221221	22.91	37100	-40.70	20230724	18500	18.92	20230103	37100	-40.70	20230724	18500	18.92	20230103	2.20	N	039840	500	79 억	2960652	N	N	82	N	N
32	20231226	100451	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22000	-400	5	-1.79	434470200	19689	61.88	22400	22500	21900	29100	15700	22400	22066.65	18.64	0	3891	23000	22700	22400	22100	21800	22550	21950	79	6700	500	16120	50	1	15881755	3494	-17.08	1.73	12	0.12	-1288.00	12686.00	37100	20230724	-40.70	17900	20221221	22.91	37100	-40.70	20230724	18500	18.92	20230103	37100	-40.70	20230724	18500	18.92	20230103	2.20	N	039840	500	79 억	2960652	N	N	82	N	N
33	20231226	090452	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22200	-200	5	-0.89	42833000	1918	6.03	22400	22500	22150	29100	15700	22400	22332.12	18.64	0	-827	23000	22700	22400	22100	21800	22550	21950	79	6700	500	16120	50	1	15881755	3526	-17.24	1.75	12	0.01	-1288.00	12686.00	37100	20230724	-40.16	17900	20221221	24.02	37100	-40.16	20230724	18500	20.00	20230103	37100	-40.16	20230724	18500	20.00	20230103	2.20	N	039840	500	79 억	2960652	N	N	82	N	N
34	20231222	160446	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22400	0	3	0.00	703191600	31574	119.34	22700	22700	22100	29100	15700	22400	22271.22	18.65	1947	3954	22766	22582	22316	22132	21866	22625	22175	79	6700	500	16120	50	1	15881755	3558	-17.39	1.77	12	0.20	-1288.00	12686.00	37100	20230724	-39.62	17900	20221221	25.14	37100	-39.62	20230724	18500	21.08	20230103	37100	-39.62	20230724	18500	21.08	20230103	2.23	N	039840	500	79 억	2961827	N	N	82	N	N
35	20231222	150446	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22450	50	2	0.22	603560900	27121	102.51	22700	22700	22100	29100	15700	22400	22254.37	18.65	1947	3626	22766	22582	22316	22132	21866	22625	22175	79	6700	500	16120	50	1	15881755	3565	-17.43	1.77	12	0.17	-1288.00	12686.00	37100	20230724	-39.49	17900	20221221	25.42	37100	-39.49	20230724	18500	21.35	20230103	37100	-39.49	20230724	18500	21.35	20230103	2.23	N	039840	500	79 억	2961827	N	N	354	N	N
36	20231222	140443	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22350	-50	5	-0.22	502311100	22593	85.40	22700	22700	22100	29100	15700	22400	22233.04	18.65	1947	2636	22766	22582	22316	22132	21866	22625	22175	79	6700	500	16120	50	1	15881755	3550	-17.35	1.76	12	0.14	-1288.00	12686.00	37100	20230724	-39.76	17900	20221221	24.86	37100	-39.76	20230724	18500	20.81	20230103	37100	-39.76	20230724	18500	20.81	20230103	2.23	N	039840	500	79 억	2961827	N	N	354	N	N
37	20231222	130442	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22250	-150	5	-0.67	367840650	16558	62.58	22700	22700	22100	29100	15700	22400	22215.28	18.65	1947	-376	22766	22582	22316	22132	21866	22625	22175	79	6700	500	16120	50	1	15881755	3534	-17.27	1.75	12	0.10	-1288.00	12686.00	37100	20230724	-40.03	17900	20221221	24.30	37100	-40.03	20230724	18500	20.27	20230103	37100	-40.03	20230724	18500	20.27	20230103	2.23	N	039840	500	79 억	2961827	N	N	354	N	N
38	20231222	120442	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22300	-100	5	-0.45	336530900	15153	57.27	22700	22700	22100	29100	15700	22400	22208.86	18.65	1947	-905	22766	22582	22316	22132	21866	22625	22175	79	6700	500	16120	50	1	15881755	3542	-17.31	1.76	12	0.10	-1288.00	12686.00	37100	20230724	-39.89	17900	20221221	24.58	37100	-39.89	20230724	18500	20.54	20230103	37100	-39.89	20230724	18500	20.54	20230103	2.23	N	039840	500	79 억	2961827	N	N	354	N	N
39	20231222	110444	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22150	-250	5	-1.12	255699500	11509	43.50	22700	22700	22100	29100	15700	22400	22217.35	18.65	1947	-1749	22766	22582	22316	22132	21866	22625	22175	79	6700	500	16120	50	1	15881755	3518	-17.20	1.75	12	0.07	-1288.00	12686.00	37100	20230724	-40.30	17900	20221221	23.74	37100	-40.30	20230724	18500	19.73	20230103	37100	-40.30	20230724	18500	19.73	20230103	2.23	N	039840	500	79 억	2961827	N	N	354	N	N
40	20231222	100442	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22150	-250	5	-1.12	156391950	7022	26.54	22700	22700	22100	29100	15700	22400	22271.71	18.65	1947	-1772	22766	22582	22316	22132	21866	22625	22175	79	6700	500	16120	50	1	15881755	3518	-17.20	1.75	12	0.04	-1288.00	12686.00	37100	20230724	-40.30	17900	20221221	23.74	37100	-40.30	20230724	18500	19.73	20230103	37100	-40.30	20230724	18500	19.73	20230103	2.23	N	039840	500	79 억	2961827	N	N	354	N	N
41	20231222	090442	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22400	0	3	0.00	30994800	1375	5.20	22700	22700	22400	29100	15700	22400	22541.67	18.65	1947	-1189	22766	22582	22316	22132	21866	22625	22175	79	6700	500	16120	50	1	15881755	3558	-17.39	1.77	12	0.01	-1288.00	12686.00	37100	20230724	-39.62	17900	20221221	25.14	37100	-39.62	20230724	18500	21.08	20230103	37100	-39.62	20230724	18500	21.08	20230103	2.23	N	039840	500	79 억	2961827	N	N	354	N	N
42	20231221	160441	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22400	-150	5	-0.67	589574450	26429	47.79	22400	22500	22050	29300	15800	22550	22307.65	18.66	-1537	-3813	23083	22816	22433	22166	21783	22625	21975	79	6750	500	16230	50	1	15881755	3558	-17.39	1.77	12	0.17	-1288.00	12686.00	37100	20230724	-39.62	17900	20221221	25.14	37100	-39.62	20230724	18500	21.08	20230103	37100	-39.62	20230724	17900	25.14	20221221	2.24	N	039840	500	79 억	2963614	N	N	354	N	N
43	20231221	150442	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22400	-150	5	-0.67	541583000	24285	43.91	22400	22500	22050	29300	15800	22550	22301.13	18.66	-1537	-3162	23083	22816	22433	22166	21783	22625	21975	79	6750	500	16230	50	1	15881755	3558	-17.39	1.77	12	0.15	-1288.00	12686.00	37100	20230724	-39.62	17900	20221221	25.14	37100	-39.62	20230724	18500	21.08	20230103	37100	-39.62	20230724	17900	25.14	20221221	2.24	N	039840	500	79 억	2963614	N	N	1100	N	N
44	20231221	140440	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22450	-100	5	-0.44	458970400	20595	37.24	22400	22500	22050	29300	15800	22550	22285.53	18.66	-1537	-1208	23083	22816	22433	22166	21783	22625	21975	79	6750	500	16230	50	1	15881755	3565	-17.43	1.77	12	0.13	-1288.00	12686.00	37100	20230724	-39.49	17900	20221221	25.42	37100	-39.49	20230724	18500	21.35	20230103	37100	-39.49	20230724	17900	25.42	20221221	2.24	N	039840	500	79 억	2963614	N	N	1100	N	N
45	20231221	130441	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22400	-150	5	-0.67	370856750	16673	30.15	22400	22450	22050	29300	15800	22550	22242.95	18.66	-1537	-119	23083	22816	22433	22166	21783	22625	21975	79	6750	500	16230	50	1	15881755	3558	-17.39	1.77	12	0.10	-1288.00	12686.00	37100	20230724	-39.62	17900	20221221	25.14	37100	-39.62	20230724	18500	21.08	20230103	37100	-39.62	20230724	17900	25.14	20221221	2.24	N	039840	500	79 억	2963614	N	N	1100	N	N
46	20231221	120443	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22300	-250	5	-1.11	323172050	14542	26.29	22400	22450	22050	29300	15800	22550	22223.36	18.66	-1537	-168	23083	22816	22433	22166	21783	22625	21975	79	6750	500	16230	50	1	15881755	3542	-17.31	1.76	12	0.09	-1288.00	12686.00	37100	20230724	-39.89	17900	20221221	24.58	37100	-39.89	20230724	18500	20.54	20230103	37100	-39.89	20230724	17900	24.58	20221221	2.24	N	039840	500	79 억	2963614	N	N	1100	N	N
47	20231221	110443	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22150	-400	5	-1.77	275402850	12400	22.42	22400	22450	22050	29300	15800	22550	22209.91	18.66	-1537	148	23083	22816	22433	22166	21783	22625	21975	79	6750	500	16230	50	1	15881755	3518	-17.20	1.75	12	0.08	-1288.00	12686.00	37100	20230724	-40.30	17900	20221221	23.74	37100	-40.30	20230724	18500	19.73	20230103	37100	-40.30	20230724	17900	23.74	20221221	2.24	N	039840	500	79 억	2963614	N	N	1100	N	N
48	20231221	100440	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22300	-250	5	-1.11	154644100	6952	12.57	22400	22450	22100	29300	15800	22550	22244.55	18.66	-1537	2848	23083	22816	22433	22166	21783	22625	21975	79	6750	500	16230	50	1	15881755	3542	-17.31	1.76	12	0.04	-1288.00	12686.00	37100	20230724	-39.89	17900	20221221	24.58	37100	-39.89	20230724	18500	20.54	20230103	37100	-39.89	20230724	17900	24.58	20221221	2.24	N	039840	500	79 억	2963614	N	N	1100	N	N
49	20231221	090442	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22350	-200	5	-0.89	99995100	4509	8.15	22400	22400	22100	29300	15800	22550	22176.78	18.66	-1537	2550	23083	22816	22433	22166	21783	22625	21975	79	6750	500	16230	50	1	15881755	3550	-17.35	1.76	12	0.03	-1288.00	12686.00	37100	20230724	-39.76	17900	20221221	24.86	37100	-39.76	20230724	18500	20.81	20230103	37100	-39.76	20230724	17900	24.86	20221221	2.24	N	039840	500	79 억	2963614	N	N	1100	N	N
50	20231220	160442	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22550	50	2	0.22	1220305350	54797	89.31	22700	22700	22050	29250	15750	22500	22269.41	18.75	-1325	-12544	23000	22750	22300	22050	21600	22875	22175	79	6750	500	16200	50	1	15881755	3581	-17.51	1.78	12	0.35	-1288.00	12686.00	37100	20230724	-39.22	17900	20221216	25.98	37100	-39.22	20230724	18500	21.89	20230103	37100	-39.22	20230724	17900	25.98	20221221	2.29	N	039840	500	79 억	2978368	N	N	1100	N	N
51	20231220	150506	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22450	-50	5	-0.22	1116605650	50190	81.80	22700	22700	22050	29250	15750	22500	22247.57	18.75	-1325	-10564	23000	22750	22300	22050	21600	22875	22175	79	6750	500	16200	50	1	15881755	3565	-17.43	1.77	12	0.32	-1288.00	12686.00	37100	20230724	-39.49	17900	20221216	25.42	37100	-39.49	20230724	18500	21.35	20230103	37100	-39.49	20230724	17900	25.42	20221221	2.29	N	039840	500	79 억	2978368	N	N	919	N	N
52	20231220	140512	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22350	-150	5	-0.67	874454400	39386	64.19	22700	22700	22050	29250	15750	22500	22202.16	18.75	-1325	-8228	23000	22750	22300	22050	21600	22875	22175	79	6750	500	16200	50	1	15881755	3550	-17.35	1.76	12	0.25	-1288.00	12686.00	37100	20230724	-39.76	17900	20221216	24.86	37100	-39.76	20230724	18500	20.81	20230103	37100	-39.76	20230724	17900	24.86	20221221	2.29	N	039840	500	79 억	2978368	N	N	919	N	N
53	20231220	130508	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22100	-400	5	-1.78	705716200	31774	51.79	22700	22700	22050	29250	15750	22500	22210.49	18.75	-1325	-7537	23000	22750	22300	22050	21600	22875	22175	79	6750	500	16200	50	1	15881755	3510	-17.16	1.74	12	0.20	-1288.00	12686.00	37100	20230724	-40.43	17900	20221216	23.46	37100	-40.43	20230724	18500	19.46	20230103	37100	-40.43	20230724	17900	23.46	20221221	2.29	N	039840	500	79 억	2978368	N	N	919	N	N
54	20231220	120440	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22150	-350	5	-1.56	452824350	20330	33.13	22700	22700	22100	29250	15750	22500	22273.70	18.75	-1325	-6180	23000	22750	22300	22050	21600	22875	22175	79	6750	500	16200	50	1	15881755	3518	-17.20	1.75	12	0.13	-1288.00	12686.00	37100	20230724	-40.30	17900	20221216	23.74	37100	-40.30	20230724	18500	19.73	20230103	37100	-40.30	20230724	17900	23.74	20221221	2.29	N	039840	500	79 억	2978368	N	N	919	N	N
55	20231220	110442	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22250	-250	5	-1.11	338494200	15178	24.74	22700	22700	22100	29250	15750	22500	22301.63	18.75	-1325	-3564	23000	22750	22300	22050	21600	22875	22175	79	6750	500	16200	50	1	15881755	3534	-17.27	1.75	12	0.10	-1288.00	12686.00	37100	20230724	-40.03	17900	20221216	24.30	37100	-40.03	20230724	18500	20.27	20230103	37100	-40.03	20230724	17900	24.30	20221221	2.29	N	039840	500	79 억	2978368	N	N	919	N	N
56	20231220	100441	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22300	-200	5	-0.89	207155900	9262	15.10	22700	22700	22150	29250	15750	22500	22366.22	18.75	-1325	-1407	23000	22750	22300	22050	21600	22875	22175	79	6750	500	16200	50	1	15881755	3542	-17.31	1.76	12	0.06	-1288.00	12686.00	37100	20230724	-39.89	17900	20221216	24.58	37100	-39.89	20230724	18500	20.54	20230103	37100	-39.89	20230724	17900	24.58	20221221	2.29	N	039840	500	79 억	2978368	N	N	919	N	N
57	20231220	090441	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22550	50	2	0.22	35445950	1572	2.56	22700	22700	22450	29250	15750	22500	22548.31	18.75	-1325	-447	23000	22750	22300	22050	21600	22875	22175	79	6750	500	16200	50	1	15881755	3581	-17.51	1.78	12	0.01	-1288.00	12686.00	37100	20230724	-39.22	17900	20221216	25.98	37100	-39.22	20230724	18500	21.89	20230103	37100	-39.22	20230724	17900	25.98	20221221	2.29	N	039840	500	79 억	2978368	N	N	919	N	N
58	20231219	160441	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22500	650	2	2.97	1362476700	61073	101.16	21850	22550	21850	28400	15300	21850	22308.60	18.72	0	9345	22516	22182	21866	21532	21216	22350	21700	79	6550	500	15730	50	1	15881755	3573	-17.47	1.77	12	0.38	-1288.00	12686.00	37100	20230724	-39.35	17900	20221216	25.70	37100	-39.35	20230724	18500	21.62	20230103	37100	-39.35	20230724	17900	25.70	20221221	2.33	N	039840	500	79 억	2972859	N	N	919	N	N
59	20231219	150442	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22450	600	2	2.75	1211556550	54357	90.04	21850	22550	21850	28400	15300	21850	22288.88	18.72	0	10167	22516	22182	21866	21532	21216	22350	21700	79	6550	500	15730	50	1	15881755	3565	-17.43	1.77	12	0.34	-1288.00	12686.00	37100	20230724	-39.49	17900	20221216	25.42	37100	-39.49	20230724	18500	21.35	20230103	37100	-39.49	20230724	17900	25.42	20221221	2.33	N	039840	500	79 억	2972859	N	N	312	N	N
60	20231219	140440	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22500	650	2	2.97	951911150	42787	70.87	21850	22550	21850	28400	15300	21850	22247.67	18.72	0	11246	22516	22182	21866	21532	21216	22350	21700	79	6550	500	15730	50	1	15881755	3573	-17.47	1.77	12	0.27	-1288.00	12686.00	37100	20230724	-39.35	17900	20221216	25.70	37100	-39.35	20230724	18500	21.62	20230103	37100	-39.35	20230724	17900	25.70	20221221	2.33	N	039840	500	79 억	2972859	N	N	312	N	N
61	20231219	130442	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22100	250	2	1.14	474822150	21461	35.55	21850	22300	21850	28400	15300	21850	22124.88	18.72	0	-976	22516	22182	21866	21532	21216	22350	21700	79	6550	500	15730	50	1	15881755	3510	-17.16	1.74	12	0.14	-1288.00	12686.00	37100	20230724	-40.43	17900	20221216	23.46	37100	-40.43	20230724	18500	19.46	20230103	37100	-40.43	20230724	17900	23.46	20221221	2.33	N	039840	500	79 억	2972859	N	N	312	N	N
62	20231219	120443	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22150	300	2	1.37	415461600	18774	31.10	21850	22300	21850	28400	15300	21850	22129.63	18.72	0	-732	22516	22182	21866	21532	21216	22350	21700	79	6550	500	15730	50	1	15881755	3518	-17.20	1.75	12	0.12	-1288.00	12686.00	37100	20230724	-40.30	17900	20221216	23.74	37100	-40.30	20230724	18500	19.73	20230103	37100	-40.30	20230724	17900	23.74	20221221	2.33	N	039840	500	79 억	2972859	N	N	312	N	N
63	20231219	110442	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22250	400	2	1.83	294956300	13336	22.09	21850	22250	21850	28400	15300	21850	22117.30	18.72	0	721	22516	22182	21866	21532	21216	22350	21700	79	6550	500	15730	50	1	15881755	3534	-17.27	1.75	12	0.08	-1288.00	12686.00	37100	20230724	-40.03	17900	20221216	24.30	37100	-40.03	20230724	18500	20.27	20230103	37100	-40.03	20230724	17900	24.30	20221221	2.33	N	039840	500	79 억	2972859	N	N	312	N	N
64	20231219	100439	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22200	350	2	1.60	175009450	7938	13.15	21850	22200	21850	28400	15300	21850	22047.05	18.72	0	259	22516	22182	21866	21532	21216	22350	21700	79	6550	500	15730	50	1	15881755	3526	-17.24	1.75	12	0.05	-1288.00	12686.00	37100	20230724	-40.16	17900	20221216	24.02	37100	-40.16	20230724	18500	20.00	20230103	37100	-40.16	20230724	17900	24.02	20221221	2.33	N	039840	500	79 억	2972859	N	N	312	N	N
65	20231219	090440	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21850	0	3	0.00	4282600	196	0.32	21850	21850	21850	28400	15300	21850	21850.00	18.72	0	-6	22516	22182	21866	21532	21216	22350	21700	79	6550	500	15730	50	1	15881755	3470	-16.96	1.72	12	0.00	-1288.00	12686.00	37100	20230724	-41.11	17900	20221216	22.07	37100	-41.11	20230724	18500	18.11	20230103	37100	-41.11	20230724	17900	22.07	20221221	2.33	N	039840	500	79 억	2972859	N	N	312	N	N
66	20231218	160440	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21850	300	2	1.39	1321198200	60291	89.64	21700	22200	21550	28000	15100	21550	21913.74	18.81	-1128	-15027	22316	21932	21566	21182	20816	22125	21375	79	6450	500	15510	50	1	15881755	3470	-16.96	1.72	12	0.38	-1288.00	12686.00	37100	20230724	-41.11	17900	20221214	22.07	37100	-41.11	20230724	18500	18.11	20230103	37100	-41.11	20230724	17900	22.07	20221221	2.37	N	039840	500	79 억	2988097	N	N	312	N	N
67	20231218	150439	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21950	400	2	1.86	1267044850	57814	85.96	21700	22200	21550	28000	15100	21550	21915.88	18.81	-1128	-14185	22316	21932	21566	21182	20816	22125	21375	79	6450	500	15510	50	1	15881755	3486	-17.04	1.73	12	0.36	-1288.00	12686.00	37100	20230724	-40.84	17900	20221214	22.63	37100	-40.84	20230724	18500	18.65	20230103	37100	-40.84	20230724	17900	22.63	20221221	2.37	N	039840	500	79 억	2988097	N	N	7199	N	N
68	20231218	140438	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22050	500	2	2.32	1126527800	51417	76.45	21700	22200	21550	28000	15100	21550	21909.64	18.81	-1128	-11045	22316	21932	21566	21182	20816	22125	21375	79	6450	500	15510	50	1	15881755	3502	-17.12	1.74	12	0.32	-1288.00	12686.00	37100	20230724	-40.57	17900	20221214	23.18	37100	-40.57	20230724	18500	19.19	20230103	37100	-40.57	20230724	17900	23.18	20221221	2.37	N	039840	500	79 억	2988097	N	N	7199	N	N
69	20231218	130439	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22100	550	2	2.55	946992100	43299	64.38	21700	22100	21550	28000	15100	21550	21870.99	18.81	-1128	-8367	22316	21932	21566	21182	20816	22125	21375	79	6450	500	15510	50	1	15881755	3510	-17.16	1.74	12	0.27	-1288.00	12686.00	37100	20230724	-40.43	17900	20221214	23.46	37100	-40.43	20230724	18500	19.46	20230103	37100	-40.43	20230724	17900	23.46	20221221	2.37	N	039840	500	79 억	2988097	N	N	7199	N	N
70	20231218	120435	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22100	550	2	2.55	807015500	36950	54.94	21700	22100	21550	28000	15100	21550	21840.74	18.81	-1128	-6442	22316	21932	21566	21182	20816	22125	21375	79	6450	500	15510	50	1	15881755	3510	-17.16	1.74	12	0.23	-1288.00	12686.00	37100	20230724	-40.43	17900	20221214	23.46	37100	-40.43	20230724	18500	19.46	20230103	37100	-40.43	20230724	17900	23.46	20221221	2.37	N	039840	500	79 억	2988097	N	N	7199	N	N
71	20231218	110438	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21850	300	2	1.39	515905800	23696	35.23	21700	21950	21550	28000	15100	21550	21771.85	18.81	-1128	-4059	22316	21932	21566	21182	20816	22125	21375	79	6450	500	15510	50	1	15881755	3470	-16.96	1.72	12	0.15	-1288.00	12686.00	37100	20230724	-41.11	17900	20221214	22.07	37100	-41.11	20230724	18500	18.11	20230103	37100	-41.11	20230724	17900	22.07	20221221	2.37	N	039840	500	79 억	2988097	N	N	7199	N	N
72	20231218	100437	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21900	350	2	1.62	416449400	19127	28.44	21700	21950	21550	28000	15100	21550	21772.86	18.81	-1128	-3326	22316	21932	21566	21182	20816	22125	21375	79	6450	500	15510	50	1	15881755	3478	-17.00	1.73	12	0.12	-1288.00	12686.00	37100	20230724	-40.97	17900	20221214	22.35	37100	-40.97	20230724	18500	18.38	20230103	37100	-40.97	20230724	17900	22.35	20221221	2.37	N	039840	500	79 억	2988097	N	N	7199	N	N
73	20231218	090434	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21700	150	2	0.70	45508050	2103	3.13	21700	21700	21550	28000	15100	21550	21639.59	18.81	-1128	-575	22316	21932	21566	21182	20816	22125	21375	79	6450	500	15510	50	1	15881755	3446	-16.85	1.71	12	0.01	-1288.00	12686.00	37100	20230724	-41.51	17900	20221214	21.23	37100	-41.51	20230724	18500	17.30	20230103	37100	-41.51	20230724	17900	21.23	20221221	2.37	N	039840	500	79 억	2988097	N	N	7199	N	N
74	20231215	160435	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21550	350	2	1.65	1442340600	67251	140.90	21350	21950	21200	27550	14850	21200	21447.10	18.80	0	1574	21666	21432	21216	20982	20766	21550	21100	79	6350	500	15260	50	1	15881755	3423	-16.73	1.70	12	0.42	-1288.00	12686.00	37100	20230724	-41.91	17900	20221214	20.39	37100	-41.91	20230724	18500	16.49	20230103	37100	-41.91	20230724	17900	20.39	20221216	2.36	N	039840	500	79 억	2986115	N	N	7199	N	N
75	20231215	150439	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21300	100	2	0.47	837506100	39261	82.26	21350	21500	21200	27550	14850	21200	21331.76	18.80	0	3300	21666	21432	21216	20982	20766	21550	21100	79	6350	500	15260	50	1	15881755	3383	-16.54	1.68	12	0.25	-1288.00	12686.00	37100	20230724	-42.59	17900	20221214	18.99	37100	-42.59	20230724	18500	15.14	20230103	37100	-42.59	20230724	17900	18.99	20221216	2.36	N	039840	500	79 억	2986115	N	N	13	N	N
76	20231215	140438	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21300	100	2	0.47	673972950	31611	66.23	21350	21500	21200	27550	14850	21200	21320.84	18.80	0	6465	21666	21432	21216	20982	20766	21550	21100	79	6350	500	15260	50	1	15881755	3383	-16.54	1.68	12	0.20	-1288.00	12686.00	37100	20230724	-42.59	17900	20221214	18.99	37100	-42.59	20230724	18500	15.14	20230103	37100	-42.59	20230724	17900	18.99	20221216	2.36	N	039840	500	79 억	2986115	N	N	13	N	N
77	20231215	130435	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21350	150	2	0.71	620058850	29083	60.93	21350	21500	21200	27550	14850	21200	21320.32	18.80	0	7413	21666	21432	21216	20982	20766	21550	21100	79	6350	500	15260	50	1	15881755	3391	-16.58	1.68	12	0.18	-1288.00	12686.00	37100	20230724	-42.45	17900	20221214	19.27	37100	-42.45	20230724	18500	15.41	20230103	37100	-42.45	20230724	17900	19.27	20221216	2.36	N	039840	500	79 억	2986115	N	N	13	N	N
78	20231215	120435	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21400	200	2	0.94	525881100	24664	51.68	21350	21500	21200	27550	14850	21200	21321.81	18.80	0	6701	21666	21432	21216	20982	20766	21550	21100	79	6350	500	15260	50	1	15881755	3399	-16.61	1.69	12	0.16	-1288.00	12686.00	37100	20230724	-42.32	17900	20221214	19.55	37100	-42.32	20230724	18500	15.68	20230103	37100	-42.32	20230724	17900	19.55	20221216	2.36	N	039840	500	79 억	2986115	N	N	13	N	N
79	20231215	110434	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21350	150	2	0.71	423840850	19903	41.70	21350	21450	21200	27550	14850	21200	21295.32	18.80	0	5097	21666	21432	21216	20982	20766	21550	21100	79	6350	500	15260	50	1	15881755	3391	-16.58	1.68	12	0.13	-1288.00	12686.00	37100	20230724	-42.45	17900	20221214	19.27	37100	-42.45	20230724	18500	15.41	20230103	37100	-42.45	20230724	17900	19.27	20221216	2.36	N	039840	500	79 억	2986115	N	N	13	N	N
80	20231215	100437	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21350	150	2	0.71	156171150	7334	15.37	21350	21400	21200	27550	14850	21200	21294.13	18.80	0	-566	21666	21432	21216	20982	20766	21550	21100	79	6350	500	15260	50	1	15881755	3391	-16.58	1.68	12	0.05	-1288.00	12686.00	37100	20230724	-42.45	17900	20221214	19.27	37100	-42.45	20230724	18500	15.41	20230103	37100	-42.45	20230724	17900	19.27	20221216	2.36	N	039840	500	79 억	2986115	N	N	13	N	N
81	20231215	090436	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21300	100	2	0.47	8464650	399	0.84	21350	21350	21200	27550	14850	21200	21214.66	18.80	0	145	21666	21432	21216	20982	20766	21550	21100	79	6350	500	15260	50	1	15881755	3383	-16.54	1.68	12	0.00	-1288.00	12686.00	37100	20230724	-42.59	17900	20221214	18.99	37100	-42.59	20230724	18500	15.14	20230103	37100	-42.59	20230724	17900	18.99	20221216	2.36	N	039840	500	79 억	2986115	N	N	13	N	N
82	20231214	160434	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21200	300	2	1.44	1014048900	47700	158.76	21000	21450	21000	27150	14650	20900	21259.04	18.77	0	3957	21500	21200	21050	20750	20600	21125	20675	79	6250	500	15040	50	1	15881755	3367	-16.46	1.67	12	0.30	-1288.00	12686.00	37100	20230724	-42.86	17900	20221214	18.44	37100	-42.86	20230724	18500	14.59	20230103	37100	-42.86	20230724	17900	18.44	20221214	2.35	N	039840	500	79 억	2981190	N	N	13	N	N
83	20231214	150449	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21150	250	2	1.20	949086400	44632	148.55	21000	21450	21000	27150	14650	20900	21264.71	18.77	0	4177	21500	21200	21050	20750	20600	21125	20675	79	6250	500	15040	50	1	15881755	3359	-16.42	1.67	12	0.28	-1288.00	12686.00	37100	20230724	-42.99	17900	20221214	18.16	37100	-42.99	20230724	18500	14.32	20230103	37100	-42.99	20230724	17900	18.16	20221214	2.35	N	039840	500	79 억	2981190	N	N	7	N	N
84	20231214	140444	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21200	300	2	1.44	867504600	40780	135.73	21000	21450	21000	27150	14650	20900	21272.80	18.77	0	3855	21500	21200	21050	20750	20600	21125	20675	79	6250	500	15040	50	1	15881755	3367	-16.46	1.67	12	0.26	-1288.00	12686.00	37100	20230724	-42.86	17900	20221214	18.44	37100	-42.86	20230724	18500	14.59	20230103	37100	-42.86	20230724	17900	18.44	20221214	2.35	N	039840	500	79 억	2981190	N	N	7	N	N
85	20231214	130444	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21200	300	2	1.44	823236900	38694	128.79	21000	21450	21000	27150	14650	20900	21275.57	18.77	0	3680	21500	21200	21050	20750	20600	21125	20675	79	6250	500	15040	50	1	15881755	3367	-16.46	1.67	12	0.24	-1288.00	12686.00	37100	20230724	-42.86	17900	20221214	18.44	37100	-42.86	20230724	18500	14.59	20230103	37100	-42.86	20230724	17900	18.44	20221214	2.35	N	039840	500	79 억	2981190	N	N	7	N	N
86	20231214	120454	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21200	300	2	1.44	777036700	36512	121.52	21000	21450	21000	27150	14650	20900	21281.68	18.77	0	4890	21500	21200	21050	20750	20600	21125	20675	79	6250	500	15040	50	1	15881755	3367	-16.46	1.67	12	0.23	-1288.00	12686.00	37100	20230724	-42.86	17900	20221214	18.44	37100	-42.86	20230724	18500	14.59	20230103	37100	-42.86	20230724	17900	18.44	20221214	2.35	N	039840	500	79 억	2981190	N	N	7	N	N
87	20231214	110434	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21300	400	2	1.91	606230750	28457	94.71	21000	21450	21000	27150	14650	20900	21303.40	18.77	0	4966	21500	21200	21050	20750	20600	21125	20675	79	6250	500	15040	50	1	15881755	3383	-16.54	1.68	12	0.18	-1288.00	12686.00	37100	20230724	-42.59	17900	20221214	18.99	37100	-42.59	20230724	18500	15.14	20230103	37100	-42.59	20230724	17900	18.99	20221214	2.35	N	039840	500	79 억	2981190	N	N	7	N	N
88	20231214	100431	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21250	350	2	1.67	484681050	22738	75.68	21000	21450	21000	27150	14650	20900	21315.91	18.77	0	5587	21500	21200	21050	20750	20600	21125	20675	79	6250	500	15040	50	1	15881755	3375	-16.50	1.68	12	0.14	-1288.00	12686.00	37100	20230724	-42.72	17900	20221214	18.72	37100	-42.72	20230724	18500	14.86	20230103	37100	-42.72	20230724	17900	18.72	20221214	2.35	N	039840	500	79 억	2981190	N	N	7	N	N
89	20231214	090416	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21200	300	2	1.44	40372150	1917	6.38	21000	21200	21000	27150	14650	20900	21060.07	18.77	0	821	21500	21200	21050	20750	20600	21125	20675	79	6250	500	15040	50	1	15881755	3367	-16.46	1.67	12	0.01	-1288.00	12686.00	37100	20230724	-42.86	17900	20221214	18.44	37100	-42.86	20230724	18500	14.59	20230103	37100	-42.86	20230724	17900	18.44	20221214	2.35	N	039840	500	79 억	2981190	N	N	7	N	N
90	20231213	160433	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20900	-400	5	-1.88	632338100	30040	128.35	21300	21350	20900	27650	14950	21300	21049.90	18.87	0	-15521	21533	21416	21233	21116	20933	21475	21175	79	6350	500	15330	50	1	15881755	3319	-16.23	1.65	12	0.19	-1288.00	12686.00	37100	20230724	-43.67	17900	20221214	16.76	37100	-43.67	20230724	18500	12.97	20230103	37100	-43.67	20230724	17900	16.76	20221214	2.32	N	039840	500	79 억	2996814	N	N	7	N	N
91	20231213	150443	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20950	-350	5	-1.64	569043400	27014	115.42	21300	21350	20950	27650	14950	21300	21064.76	18.87	0	-14208	21533	21416	21233	21116	20933	21475	21175	79	6350	500	15330	50	1	15881755	3327	-16.27	1.65	12	0.17	-1288.00	12686.00	37100	20230724	-43.53	17900	20221214	17.04	37100	-43.53	20230724	18500	13.24	20230103	37100	-43.53	20230724	17900	17.04	20221214	2.32	N	039840	500	79 억	2996814	N	N	413	N	N
92	20231213	140443	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21050	-250	5	-1.17	482348650	22884	97.78	21300	21350	21000	27650	14950	21300	21077.99	18.87	0	-12816	21533	21416	21233	21116	20933	21475	21175	79	6350	500	15330	50	1	15881755	3343	-16.34	1.66	12	0.14	-1288.00	12686.00	37100	20230724	-43.26	17900	20221214	17.60	37100	-43.26	20230724	18500	13.78	20230103	37100	-43.26	20230724	17900	17.60	20221214	2.32	N	039840	500	79 억	2996814	N	N	413	N	N
93	20231213	130441	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21050	-250	5	-1.17	403342300	19130	81.74	21300	21350	21000	27650	14950	21300	21084.28	18.87	0	-11905	21533	21416	21233	21116	20933	21475	21175	79	6350	500	15330	50	1	15881755	3343	-16.34	1.66	12	0.12	-1288.00	12686.00	37100	20230724	-43.26	17900	20221214	17.60	37100	-43.26	20230724	18500	13.78	20230103	37100	-43.26	20230724	17900	17.60	20221214	2.32	N	039840	500	79 억	2996814	N	N	413	N	N
94	20231213	120441	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21050	-250	5	-1.17	348830250	16539	70.67	21300	21350	21000	27650	14950	21300	21091.37	18.87	0	-10894	21533	21416	21233	21116	20933	21475	21175	79	6350	500	15330	50	1	15881755	3343	-16.34	1.66	12	0.10	-1288.00	12686.00	37100	20230724	-43.26	17900	20221214	17.60	37100	-43.26	20230724	18500	13.78	20230103	37100	-43.26	20230724	17900	17.60	20221214	2.32	N	039840	500	79 억	2996814	N	N	413	N	N
95	20231213	110442	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21050	-250	5	-1.17	330061200	15646	66.85	21300	21350	21000	27650	14950	21300	21095.56	18.87	0	-10633	21533	21416	21233	21116	20933	21475	21175	79	6350	500	15330	50	1	15881755	3343	-16.34	1.66	12	0.10	-1288.00	12686.00	37100	20230724	-43.26	17900	20221214	17.60	37100	-43.26	20230724	18500	13.78	20230103	37100	-43.26	20230724	17900	17.60	20221214	2.32	N	039840	500	79 억	2996814	N	N	413	N	N
96	20231213	100446	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21050	-250	5	-1.17	222533350	10533	45.01	21300	21350	21000	27650	14950	21300	21127.25	18.87	0	-7551	21533	21416	21233	21116	20933	21475	21175	79	6350	500	15330	50	1	15881755	3343	-16.34	1.66	12	0.07	-1288.00	12686.00	37100	20230724	-43.26	17900	20221214	17.60	37100	-43.26	20230724	18500	13.78	20230103	37100	-43.26	20230724	17900	17.60	20221214	2.32	N	039840	500	79 억	2996814	N	N	413	N	N
97	20231213	090436	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21350	50	2	0.23	10274150	483	2.06	21300	21350	21250	27650	14950	21300	21271.53	18.87	0	-149	21533	21416	21233	21116	20933	21475	21175	79	6350	500	15330	50	1	15881755	3391	-16.58	1.68	12	0.00	-1288.00	12686.00	37100	20230724	-42.45	17900	20221214	19.27	37100	-42.45	20230724	18500	15.41	20230103	37100	-42.45	20230724	17900	19.27	20221214	2.32	N	039840	500	79 억	2996814	N	N	413	N	N
98	20231212	160422	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21300	100	2	0.47	494618800	23333	48.66	21200	21350	21050	27550	14850	21200	21198.25	18.87	0	157	21733	21466	21233	20966	20733	21350	20850	79	6350	500	15260	50	1	15881755	3383	-16.54	1.68	12	0.15	-1288.00	12686.00	37100	20230724	-42.59	17900	20221214	18.99	37100	-42.59	20230724	18500	15.14	20230103	37100	-42.59	20230724	17900	18.99	20221214	2.30	N	039840	500	79 억	2996518	N	N	413	N	N
99	20231212	150428	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21150	-50	5	-0.24	457685000	21595	45.03	21200	21350	21050	27550	14850	21200	21194.03	18.87	0	234	21733	21466	21233	20966	20733	21350	20850	79	6350	500	15260	50	1	15881755	3359	-16.42	1.67	12	0.14	-1288.00	12686.00	37100	20230724	-42.99	17900	20221214	18.16	37100	-42.99	20230724	18500	14.32	20230103	37100	-42.99	20230724	17900	18.16	20221214	2.30	N	039840	500	79 억	2996518	N	N	84	N	N
100	20231212	140411	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21300	100	2	0.47	323994200	15299	31.90	21200	21350	21050	27550	14850	21200	21177.48	18.87	0	-573	21733	21466	21233	20966	20733	21350	20850	79	6350	500	15260	50	1	15881755	3383	-16.54	1.68	12	0.10	-1288.00	12686.00	37100	20230724	-42.59	17900	20221214	18.99	37100	-42.59	20230724	18500	15.14	20230103	37100	-42.59	20230724	17900	18.99	20221214	2.30	N	039840	500	79 억	2996518	N	N	84	N	N
101	20231212	130407	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21250	50	2	0.24	243006550	11498	23.98	21200	21250	21050	27550	14850	21200	21134.68	18.87	0	-2304	21733	21466	21233	20966	20733	21350	20850	79	6350	500	15260	50	1	15881755	3375	-16.50	1.68	12	0.07	-1288.00	12686.00	37100	20230724	-42.72	17900	20221214	18.72	37100	-42.72	20230724	18500	14.86	20230103	37100	-42.72	20230724	17900	18.72	20221214	2.30	N	039840	500	79 억	2996518	N	N	84	N	N
102	20231212	120405	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21150	-50	5	-0.24	193653700	9169	19.12	21200	21250	21050	27550	14850	21200	21120.48	18.87	0	-2386	21733	21466	21233	20966	20733	21350	20850	79	6350	500	15260	50	1	15881755	3359	-16.42	1.67	12	0.06	-1288.00	12686.00	37100	20230724	-42.99	17900	20221214	18.16	37100	-42.99	20230724	18500	14.32	20230103	37100	-42.99	20230724	17900	18.16	20221214	2.30	N	039840	500	79 억	2996518	N	N	84	N	N
103	20231212	110410	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21100	-100	5	-0.47	162137500	7679	16.01	21200	21250	21050	27550	14850	21200	21114.40	18.87	0	-1853	21733	21466	21233	20966	20733	21350	20850	79	6350	500	15260	50	1	15881755	3351	-16.38	1.66	12	0.05	-1288.00	12686.00	37100	20230724	-43.13	17900	20221214	17.88	37100	-43.13	20230724	18500	14.05	20230103	37100	-43.13	20230724	17900	17.88	20221214	2.30	N	039840	500	79 억	2996518	N	N	84	N	N
104	20231212	100426	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21100	-100	5	-0.47	129088200	6115	12.75	21200	21250	21050	27550	14850	21200	21110.09	18.87	0	-1637	21733	21466	21233	20966	20733	21350	20850	79	6350	500	15260	50	1	15881755	3351	-16.38	1.66	12	0.04	-1288.00	12686.00	37100	20230724	-43.13	17900	20221214	17.88	37100	-43.13	20230724	18500	14.05	20230103	37100	-43.13	20230724	17900	17.88	20221214	2.30	N	039840	500	79 억	2996518	N	N	84	N	N
105	20231212	090423	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21150	-50	5	-0.24	5733700	272	0.57	21200	21200	21050	27550	14850	21200	21079.78	18.87	0	-207	21733	21466	21233	20966	20733	21350	20850	79	6350	500	15260	50	1	15881755	3359	-16.42	1.67	12	0.00	-1288.00	12686.00	37100	20230724	-42.99	17900	20221214	18.16	37100	-42.99	20230724	18500	14.32	20230103	37100	-42.99	20230724	17900	18.16	20221214	2.30	N	039840	500	79 억	2996518	N	N	84	N	N
106	20231211	160426	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21200	50	2	0.24	1015139150	47881	85.31	21300	21500	21000	27450	14850	21150	21201.29	18.75	-15111	871	21816	21482	21066	20732	20316	21650	20900	79	6300	500	15220	50	1	15881755	3367	-16.46	1.67	12	0.30	-1288.00	12686.00	37100	20230724	-42.86	17900	20221214	18.44	37100	-42.86	20230724	18500	14.59	20230103	37100	-42.86	20230724	17900	18.44	20221214	2.32	N	039840	500	79 억	2978607	N	N	84	N	N
107	20231211	150424	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21100	-50	5	-0.24	933807900	44030	78.45	21300	21500	21000	27450	14850	21150	21208.45	18.75	-15111	1955	21816	21482	21066	20732	20316	21650	20900	79	6300	500	15220	50	1	15881755	3351	-16.38	1.66	12	0.28	-1288.00	12686.00	37100	20230724	-43.13	17900	20221214	17.88	37100	-43.13	20230724	18500	14.05	20230103	37100	-43.13	20230724	17900	17.88	20221214	2.32	N	039840	500	79 억	2978607	N	N	65	N	N
108	20231211	140424	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21100	-50	5	-0.24	824858700	38860	69.24	21300	21500	21000	27450	14850	21150	21226.42	18.75	-15111	1742	21816	21482	21066	20732	20316	21650	20900	79	6300	500	15220	50	1	15881755	3351	-16.38	1.66	12	0.24	-1288.00	12686.00	37100	20230724	-43.13	17900	20221214	17.88	37100	-43.13	20230724	18500	14.05	20230103	37100	-43.13	20230724	17900	17.88	20221214	2.32	N	039840	500	79 억	2978607	N	N	65	N	N
109	20231211	130426	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21150	0	3	0.00	701165800	32983	58.77	21300	21500	21000	27450	14850	21150	21258.40	18.75	-15111	149	21816	21482	21066	20732	20316	21650	20900	79	6300	500	15220	50	1	15881755	3359	-16.42	1.67	12	0.21	-1288.00	12686.00	37100	20230724	-42.99	17900	20221214	18.16	37100	-42.99	20230724	18500	14.32	20230103	37100	-42.99	20230724	17900	18.16	20221214	2.32	N	039840	500	79 억	2978607	N	N	65	N	N
110	20231211	120425	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21150	0	3	0.00	609484350	28629	51.01	21300	21500	21050	27450	14850	21150	21289.05	18.75	-15111	-76	21816	21482	21066	20732	20316	21650	20900	79	6300	500	15220	50	1	15881755	3359	-16.42	1.67	12	0.18	-1288.00	12686.00	37100	20230724	-42.99	17900	20221214	18.16	37100	-42.99	20230724	18500	14.32	20230103	37100	-42.99	20230724	17900	18.16	20221214	2.32	N	039840	500	79 억	2978607	N	N	65	N	N
111	20231211	110423	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21250	100	2	0.47	447707300	20970	37.36	21300	21500	21150	27450	14850	21150	21349.90	18.75	-15111	222	21816	21482	21066	20732	20316	21650	20900	79	6300	500	15220	50	1	15881755	3375	-16.50	1.68	12	0.13	-1288.00	12686.00	37100	20230724	-42.72	17900	20221214	18.72	37100	-42.72	20230724	18500	14.86	20230103	37100	-42.72	20230724	17900	18.72	20221214	2.32	N	039840	500	79 억	2978607	N	N	65	N	N
112	20231211	100423	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21500	350	2	1.65	253302650	11862	21.14	21300	21500	21150	27450	14850	21150	21354.13	18.75	-15111	3639	21816	21482	21066	20732	20316	21650	20900	79	6300	500	15220	50	1	15881755	3415	-16.69	1.69	12	0.07	-1288.00	12686.00	37100	20230724	-42.05	17900	20221214	20.11	37100	-42.05	20230724	18500	16.22	20230103	37100	-42.05	20230724	17900	20.11	20221214	2.32	N	039840	500	79 억	2978607	N	N	65	N	N
113	20231211	090421	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21300	150	2	0.71	36825250	1736	3.09	21300	21300	21150	27450	14850	21150	21212.70	18.75	-15111	604	21816	21482	21066	20732	20316	21650	20900	79	6300	500	15220	50	1	15881755	3383	-16.54	1.68	12	0.01	-1288.00	12686.00	37100	20230724	-42.59	17900	20221214	18.99	37100	-42.59	20230724	18500	15.14	20230103	37100	-42.59	20230724	17900	18.99	20221214	2.32	N	039840	500	79 억	2978607	N	N	65	N	N
114	20231208	160419	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21150	450	2	2.17	1176360300	55902	150.27	20750	21400	20650	26900	14500	20700	21043.05	18.75	0	12759	21200	20950	20800	20550	20400	20875	20475	79	6200	500	14900	50	1	15881755	3359	-16.42	1.67	12	0.35	-1288.00	12686.00	37100	20230724	-42.99	17900	20221214	18.16	37100	-42.99	20230724	18500	14.32	20230103	37100	-42.99	20230724	17900	18.16	20221214	2.32	N	039840	500	79 억	2978607	N	N	65	N	N
115	20231208	150421	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21100	400	2	1.93	1078118650	51252	137.77	20750	21400	20650	26900	14500	20700	21035.64	18.75	0	12527	21200	20950	20800	20550	20400	20875	20475	79	6200	500	14900	50	1	15881755	3351	-16.38	1.66	12	0.32	-1288.00	12686.00	37100	20230724	-43.13	17900	20221214	17.88	37100	-43.13	20230724	18500	14.05	20230103	37100	-43.13	20230724	17900	17.88	20221214	2.32	N	039840	500	79 억	2978607	N	N	0	N	N
116	20231208	140420	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21050	350	2	1.69	923884400	43938	118.11	20750	21400	20650	26900	14500	20700	21027.00	18.75	0	8653	21200	20950	20800	20550	20400	20875	20475	79	6200	500	14900	50	1	15881755	3343	-16.34	1.66	12	0.28	-1288.00	12686.00	37100	20230724	-43.26	17900	20221214	17.60	37100	-43.26	20230724	18500	13.78	20230103	37100	-43.26	20230724	17900	17.60	20221214	2.32	N	039840	500	79 억	2978607	N	N	0	N	N
117	20231208	130419	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20850	150	2	0.72	806016450	38307	102.98	20750	21400	20650	26900	14500	20700	21040.97	18.75	0	5242	21200	20950	20800	20550	20400	20875	20475	79	6200	500	14900	50	1	15881755	3311	-16.19	1.64	12	0.24	-1288.00	12686.00	37100	20230724	-43.80	17900	20221214	16.48	37100	-43.80	20230724	18500	12.70	20230103	37100	-43.80	20230724	17900	16.48	20221214	2.32	N	039840	500	79 억	2978607	N	N	0	N	N
118	20231208	120416	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20950	250	2	1.21	645769250	30638	82.36	20750	21400	20650	26900	14500	20700	21077.40	18.75	0	4036	21200	20950	20800	20550	20400	20875	20475	79	6200	500	14900	50	1	15881755	3327	-16.27	1.65	12	0.19	-1288.00	12686.00	37100	20230724	-43.53	17900	20221214	17.04	37100	-43.53	20230724	18500	13.24	20230103	37100	-43.53	20230724	17900	17.04	20221214	2.32	N	039840	500	79 억	2978607	N	N	0	N	N
119	20231208	110416	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21200	500	2	2.42	460627850	21812	58.63	20750	21400	20650	26900	14500	20700	21118.09	18.75	0	6734	21200	20950	20800	20550	20400	20875	20475	79	6200	500	14900	50	1	15881755	3367	-16.46	1.67	12	0.14	-1288.00	12686.00	37100	20230724	-42.86	17900	20221214	18.44	37100	-42.86	20230724	18500	14.59	20230103	37100	-42.86	20230724	17900	18.44	20221214	2.32	N	039840	500	79 억	2978607	N	N	0	N	N
120	20231208	100421	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21300	600	2	2.90	339878700	16123	43.34	20750	21400	20650	26900	14500	20700	21080.36	18.75	0	8306	21200	20950	20800	20550	20400	20875	20475	79	6200	500	14900	50	1	15881755	3383	-16.54	1.68	12	0.10	-1288.00	12686.00	37100	20230724	-42.59	17900	20221214	18.99	37100	-42.59	20230724	18500	15.14	20230103	37100	-42.59	20230724	17900	18.99	20221214	2.32	N	039840	500	79 억	2978607	N	N	0	N	N
121	20231208	090416	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20800	100	2	0.48	25250550	1218	3.27	20750	20800	20650	26900	14500	20700	20731.16	18.75	0	-8	21200	20950	20800	20550	20400	20875	20475	79	6200	500	14900	50	1	15881755	3303	-16.15	1.64	12	0.01	-1288.00	12686.00	37100	20230724	-43.94	17900	20221214	16.20	37100	-43.94	20230724	18500	12.43	20230103	37100	-43.94	20230724	17900	16.20	20221214	2.32	N	039840	500	79 억	2978607	N	N	0	N	N
122	20231207	160416	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20700	-200	5	-0.96	772595600	37095	141.90	20900	21050	20650	27150	14650	20900	20831.03	18.80	0	-12276	21166	21032	20866	20732	20566	21100	20800	79	6250	500	15040	50	1	15881755	3288	-16.07	1.63	12	0.23	-1288.00	12686.00	37100	20230724	-44.20	17900	20221214	15.64	37100	-44.20	20230724	18500	11.89	20230103	37100	-44.20	20230724	17900	15.64	20221214	2.32	N	039840	500	79 억	2985951	N	N	0	N	N
123	20231207	150418	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20750	-150	5	-0.72	706586650	33908	129.71	20900	21050	20650	27150	14650	20900	20838.35	18.80	0	-11607	21166	21032	20866	20732	20566	21100	20800	79	6250	500	15040	50	1	15881755	3295	-16.11	1.64	12	0.21	-1288.00	12686.00	37100	20230724	-44.07	17900	20221214	15.92	37100	-44.07	20230724	18500	12.16	20230103	37100	-44.07	20230724	17900	15.92	20221214	2.32	N	039840	500	79 억	2985951	N	N	0	N	N
124	20231207	140416	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20950	50	2	0.24	491319300	23524	89.99	20900	21050	20700	27150	14650	20900	20885.87	18.80	0	-3349	21166	21032	20866	20732	20566	21100	20800	79	6250	500	15040	50	1	15881755	3327	-16.27	1.65	12	0.15	-1288.00	12686.00	37100	20230724	-43.53	17900	20221214	17.04	37100	-43.53	20230724	18500	13.24	20230103	37100	-43.53	20230724	17900	17.04	20221214	2.32	N	039840	500	79 억	2985951	N	N	0	N	N
125	20231207	130417	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20800	-100	5	-0.48	450349750	21563	82.48	20900	21050	20700	27150	14650	20900	20885.30	18.80	0	-2237	21166	21032	20866	20732	20566	21100	20800	79	6250	500	15040	50	1	15881755	3303	-16.15	1.64	12	0.14	-1288.00	12686.00	37100	20230724	-43.94	17900	20221214	16.20	37100	-43.94	20230724	18500	12.43	20230103	37100	-43.94	20230724	17900	16.20	20221214	2.32	N	039840	500	79 억	2985951	N	N	0	N	N
126	20231207	120417	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20850	-50	5	-0.24	389740050	18658	71.37	20900	21050	20700	27150	14650	20900	20888.63	18.80	0	-655	21166	21032	20866	20732	20566	21100	20800	79	6250	500	15040	50	1	15881755	3311	-16.19	1.64	12	0.12	-1288.00	12686.00	37100	20230724	-43.80	17900	20221214	16.48	37100	-43.80	20230724	18500	12.70	20230103	37100	-43.80	20230724	17900	16.48	20221214	2.32	N	039840	500	79 억	2985951	N	N	0	N	N
127	20231207	110413	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20900	0	3	0.00	331764100	15875	60.73	20900	21050	20700	27150	14650	20900	20898.53	18.80	0	112	21166	21032	20866	20732	20566	21100	20800	79	6250	500	15040	50	1	15881755	3319	-16.23	1.65	12	0.10	-1288.00	12686.00	37100	20230724	-43.67	17900	20221214	16.76	37100	-43.67	20230724	18500	12.97	20230103	37100	-43.67	20230724	17900	16.76	20221214	2.32	N	039840	500	79 억	2985951	N	N	0	N	N
128	20231207	100414	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20950	50	2	0.24	216638600	10344	39.57	20900	21050	20750	27150	14650	20900	20943.41	18.80	0	1837	21166	21032	20866	20732	20566	21100	20800	79	6250	500	15040	50	1	15881755	3327	-16.27	1.65	12	0.07	-1288.00	12686.00	37100	20230724	-43.53	17900	20221214	17.04	37100	-43.53	20230724	18500	13.24	20230103	37100	-43.53	20230724	17900	17.04	20221214	2.32	N	039840	500	79 억	2985951	N	N	0	N	N
129	20231207	090419	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20850	-50	5	-0.24	22153550	1064	4.07	20900	20900	20750	27150	14650	20900	20821.01	18.80	0	-618	21166	21032	20866	20732	20566	21100	20800	79	6250	500	15040	50	1	15881755	3311	-16.19	1.64	12	0.01	-1288.00	12686.00	37100	20230724	-43.80	17900	20221214	16.48	37100	-43.80	20230724	18500	12.70	20230103	37100	-43.80	20230724	17900	16.48	20221214	2.32	N	039840	500	79 억	2985951	N	N	0	N	N
130	20231206	160409	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20900	100	2	0.48	543528500	26061	85.89	20850	21000	20700	27000	14600	20800	20855.99	18.84	0	-5373	21400	21100	20950	20650	20500	21025	20575	79	6200	500	14970	50	1	15881755	3319	-16.23	1.65	12	0.16	-1288.00	12686.00	37100	20230724	-43.67	17900	20221214	16.76	37100	-43.67	20230724	18500	12.97	20230103	37100	-43.67	20230724	17900	16.76	20221214	2.32	N	039840	500	79 억	2991331	N	N	0	N	N
131	20231206	150418	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20900	100	2	0.48	511481600	24527	80.83	20850	21000	20700	27000	14600	20800	20853.82	18.84	0	-4779	21400	21100	20950	20650	20500	21025	20575	79	6200	500	14970	50	1	15881755	3319	-16.23	1.65	12	0.15	-1288.00	12686.00	37100	20230724	-43.67	17900	20221214	16.76	37100	-43.67	20230724	18500	12.97	20230103	37100	-43.67	20230724	17900	16.76	20221214	2.32	N	039840	500	79 억	2991331	N	N	0	N	N
132	20231206	140416	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20900	100	2	0.48	438519650	21036	69.33	20850	21000	20700	27000	14600	20800	20846.15	18.84	0	-3786	21400	21100	20950	20650	20500	21025	20575	79	6200	500	14970	50	1	15881755	3319	-16.23	1.65	12	0.13	-1288.00	12686.00	37100	20230724	-43.67	17900	20221214	16.76	37100	-43.67	20230724	18500	12.97	20230103	37100	-43.67	20230724	17900	16.76	20221214	2.32	N	039840	500	79 억	2991331	N	N	0	N	N
133	20231206	130413	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20950	150	2	0.72	299911750	14382	47.40	20850	21000	20700	27000	14600	20800	20853.27	18.84	0	-2955	21400	21100	20950	20650	20500	21025	20575	79	6200	500	14970	50	1	15881755	3327	-16.27	1.65	12	0.09	-1288.00	12686.00	37100	20230724	-43.53	17900	20221214	17.04	37100	-43.53	20230724	18500	13.24	20230103	37100	-43.53	20230724	17900	17.04	20221214	2.32	N	039840	500	79 억	2991331	N	N	0	N	N
134	20231206	120411	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21000	200	2	0.96	256626350	12315	40.59	20850	21000	20700	27000	14600	20800	20838.52	18.84	0	-2743	21400	21100	20950	20650	20500	21025	20575	79	6200	500	14970	50	1	15881755	3335	-16.30	1.66	12	0.08	-1288.00	12686.00	37100	20230724	-43.40	17900	20221214	17.32	37100	-43.40	20230724	18500	13.51	20230103	37100	-43.40	20230724	17900	17.32	20221214	2.32	N	039840	500	79 억	2991331	N	N	0	N	N
135	20231206	110418	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20900	100	2	0.48	206511800	9920	32.69	20850	20950	20700	27000	14600	20800	20817.72	18.84	0	-2873	21400	21100	20950	20650	20500	21025	20575	79	6200	500	14970	50	1	15881755	3319	-16.23	1.65	12	0.06	-1288.00	12686.00	37100	20230724	-43.67	17900	20221214	16.76	37100	-43.67	20230724	18500	12.97	20230103	37100	-43.67	20230724	17900	16.76	20221214	2.32	N	039840	500	79 억	2991331	N	N	0	N	N
136	20231206	100414	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20800	0	3	0.00	129694500	6239	20.56	20850	20950	20700	27000	14600	20800	20787.71	18.84	0	-2689	21400	21100	20950	20650	20500	21025	20575	79	6200	500	14970	50	1	15881755	3303	-16.15	1.64	12	0.04	-1288.00	12686.00	37100	20230724	-43.94	17900	20221214	16.20	37100	-43.94	20230724	18500	12.43	20230103	37100	-43.94	20230724	17900	16.20	20221214	2.32	N	039840	500	79 억	2991331	N	N	0	N	N
137	20231206	090415	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20800	0	3	0.00	10325450	495	1.63	20850	20950	20800	27000	14600	20800	20859.49	18.84	0	-166	21400	21100	20950	20650	20500	21025	20575	79	6200	500	14970	50	1	15881755	3303	-16.15	1.64	12	0.00	-1288.00	12686.00	37100	20230724	-43.94	17900	20221214	16.20	37100	-43.94	20230724	18500	12.43	20230103	37100	-43.94	20230724	17900	16.20	20221214	2.32	N	039840	500	79 억	2991331	N	N	0	N	N
138	20231205	160415	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20800	-300	5	-1.42	632320550	30137	85.23	21000	21250	20800	27400	14800	21100	20982.18	18.89	0	-8200	21433	21266	20983	20816	20533	21325	20875	79	6300	500	15190	50	1	15881755	3303	-16.15	1.64	12	0.19	-1288.00	12686.00	37100	20230724	-43.94	17900	20221214	16.20	37100	-43.94	20230724	18500	12.43	20230103	37100	-43.94	20230724	17900	16.20	20221214	2.22	N	039840	500	79 억	2999527	N	N	13	N	N
139	20231205	150415	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20850	-250	5	-1.18	539391400	25671	72.60	21000	21250	20800	27400	14800	21100	21011.70	18.89	0	-7873	21433	21266	20983	20816	20533	21325	20875	79	6300	500	15190	50	1	15881755	3311	-16.19	1.64	12	0.16	-1288.00	12686.00	37100	20230724	-43.80	17900	20221214	16.48	37100	-43.80	20230724	18500	12.70	20230103	37100	-43.80	20230724	17900	16.48	20221214	2.22	N	039840	500	79 억	2999527	N	N	13	N	N
140	20231205	140415	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21050	-50	5	-0.24	373553650	17728	50.13	21000	21250	20900	27400	14800	21100	21071.39	18.89	0	-2202	21433	21266	20983	20816	20533	21325	20875	79	6300	500	15190	50	1	15881755	3343	-16.34	1.66	12	0.11	-1288.00	12686.00	37100	20230724	-43.26	17900	20221214	17.60	37100	-43.26	20230724	18500	13.78	20230103	37100	-43.26	20230724	17900	17.60	20221214	2.22	N	039840	500	79 억	2999527	N	N	13	N	N
141	20231205	130414	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21050	-50	5	-0.24	319054650	15137	42.81	21000	21250	20900	27400	14800	21100	21077.80	18.89	0	-2539	21433	21266	20983	20816	20533	21325	20875	79	6300	500	15190	50	1	15881755	3343	-16.34	1.66	12	0.10	-1288.00	12686.00	37100	20230724	-43.26	17900	20221214	17.60	37100	-43.26	20230724	18500	13.78	20230103	37100	-43.26	20230724	17900	17.60	20221214	2.22	N	039840	500	79 억	2999527	N	N	13	N	N
142	20231205	120411	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21050	-50	5	-0.24	236430850	11207	31.69	21000	21250	20900	27400	14800	21100	21096.71	18.89	0	-1013	21433	21266	20983	20816	20533	21325	20875	79	6300	500	15190	50	1	15881755	3343	-16.34	1.66	12	0.07	-1288.00	12686.00	37100	20230724	-43.26	17900	20221214	17.60	37100	-43.26	20230724	18500	13.78	20230103	37100	-43.26	20230724	17900	17.60	20221214	2.22	N	039840	500	79 억	2999527	N	N	13	N	N
143	20231205	110412	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21100	0	3	0.00	186779750	8853	25.04	21000	21250	20900	27400	14800	21100	21097.90	18.89	0	-504	21433	21266	20983	20816	20533	21325	20875	79	6300	500	15190	50	1	15881755	3351	-16.38	1.66	12	0.06	-1288.00	12686.00	37100	20230724	-43.13	17900	20221214	17.88	37100	-43.13	20230724	18500	14.05	20230103	37100	-43.13	20230724	17900	17.88	20221214	2.22	N	039840	500	79 억	2999527	N	N	13	N	N
144	20231205	100412	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21050	-50	5	-0.24	89722150	4266	12.06	21000	21150	20900	27400	14800	21100	21031.90	18.89	0	-375	21433	21266	20983	20816	20533	21325	20875	79	6300	500	15190	50	1	15881755	3343	-16.34	1.66	12	0.03	-1288.00	12686.00	37100	20230724	-43.26	17900	20221214	17.60	37100	-43.26	20230724	18500	13.78	20230103	37100	-43.26	20230724	17900	17.60	20221214	2.22	N	039840	500	79 억	2999527	N	N	13	N	N
145	20231205	090411	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20900	-200	5	-0.95	16086000	767	2.17	21000	21000	20900	27400	14800	21100	20972.45	18.89	0	-240	21433	21266	20983	20816	20533	21325	20875	79	6300	500	15190	50	1	15881755	3319	-16.23	1.65	12	0.00	-1288.00	12686.00	37100	20230724	-43.67	17900	20221214	16.76	37100	-43.67	20230724	18500	12.97	20230103	37100	-43.67	20230724	17900	16.76	20221214	2.22	N	039840	500	79 억	2999527	N	N	13	N	N
146	20231204	160412	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21100	0	3	0.00	737380400	35237	49.19	21100	21150	20700	27400	14800	21100	20926.01	18.87	0	1934	21966	21532	21266	20832	20566	21400	20700	79	6300	500	15190	50	1	15881755	3351	-16.38	1.66	12	0.22	-1288.00	12686.00	37100	20230724	-43.13	17900	20221214	17.88	37100	-43.13	20230724	18500	14.05	20230103	37100	-43.13	20230724	17900	17.88	20221214	2.21	N	039840	500	79 억	2997598	N	N	13	N	N
147	20231204	150413	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20950	-150	5	-0.71	693665400	33161	46.29	21100	21150	20700	27400	14800	21100	20918.11	18.87	0	2708	21966	21532	21266	20832	20566	21400	20700	79	6300	500	15190	50	1	15881755	3327	-16.27	1.65	12	0.21	-1288.00	12686.00	37100	20230724	-43.53	17900	20221214	17.04	37100	-43.53	20230724	18500	13.24	20230103	37100	-43.53	20230724	17900	17.04	20221214	2.21	N	039840	500	79 억	2997598	N	N	9	N	N
148	20231204	140410	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21150	50	2	0.24	597720550	28578	39.90	21100	21150	20700	27400	14800	21100	20915.41	18.87	0	653	21966	21532	21266	20832	20566	21400	20700	79	6300	500	15190	50	1	15881755	3359	-16.42	1.67	12	0.18	-1288.00	12686.00	37100	20230724	-42.99	17900	20221214	18.16	37100	-42.99	20230724	18500	14.32	20230103	37100	-42.99	20230724	17900	18.16	20221214	2.21	N	039840	500	79 억	2997598	N	N	9	N	N
149	20231204	130409	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21100	0	3	0.00	465471950	22271	31.09	21100	21150	20700	27400	14800	21100	20900.36	18.87	0	55	21966	21532	21266	20832	20566	21400	20700	79	6300	500	15190	50	1	15881755	3351	-16.38	1.66	12	0.14	-1288.00	12686.00	37100	20230724	-43.13	17900	20221214	17.88	37100	-43.13	20230724	18500	14.05	20230103	37100	-43.13	20230724	17900	17.88	20221214	2.21	N	039840	500	79 억	2997598	N	N	9	N	N
150	20231204	120409	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21050	-50	5	-0.24	410027100	19642	27.42	21100	21150	20700	27400	14800	21100	20875.02	18.87	0	-334	21966	21532	21266	20832	20566	21400	20700	79	6300	500	15190	50	1	15881755	3343	-16.34	1.66	12	0.12	-1288.00	12686.00	37100	20230724	-43.26	17900	20221214	17.60	37100	-43.26	20230724	18500	13.78	20230103	37100	-43.26	20230724	17900	17.60	20221214	2.21	N	039840	500	79 억	2997598	N	N	9	N	N
151	20231204	110410	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20900	-200	5	-0.95	329226200	15786	22.04	21100	21150	20700	27400	14800	21100	20855.58	18.87	0	-333	21966	21532	21266	20832	20566	21400	20700	79	6300	500	15190	50	1	15881755	3319	-16.23	1.65	12	0.10	-1288.00	12686.00	37100	20230724	-43.67	17900	20221214	16.76	37100	-43.67	20230724	18500	12.97	20230103	37100	-43.67	20230724	17900	16.76	20221214	2.21	N	039840	500	79 억	2997598	N	N	9	N	N
152	20231204	100410	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20900	-200	5	-0.95	257024650	12329	17.21	21100	21150	20700	27400	14800	21100	20847.16	18.87	0	-764	21966	21532	21266	20832	20566	21400	20700	79	6300	500	15190	50	1	15881755	3319	-16.23	1.65	12	0.08	-1288.00	12686.00	37100	20230724	-43.67	17900	20221214	16.76	37100	-43.67	20230724	18500	12.97	20230103	37100	-43.67	20230724	17900	16.76	20221214	2.21	N	039840	500	79 억	2997598	N	N	9	N	N
153	20231204	090410	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20900	-200	5	-0.95	48404950	2306	3.22	21100	21150	20850	27400	14800	21100	20990.87	18.87	0	-1528	21966	21532	21266	20832	20566	21400	20700	79	6300	500	15190	50	1	15881755	3319	-16.23	1.65	12	0.01	-1288.00	12686.00	37100	20230724	-43.67	17900	20221214	16.76	37100	-43.67	20230724	18500	12.97	20230103	37100	-43.67	20230724	17900	16.76	20221214	2.21	N	039840	500	79 억	2997598	N	N	9	N	N
154	20231201	160410	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21100	-550	5	-2.54	1499020600	70582	213.52	21700	21700	21000	28100	15200	21650	21238.34	19.10	0	-11283	21850	21750	21550	21450	21250	21800	21500	79	6450	500	15580	50	1	15881755	3351	-16.38	1.66	12	0.44	-1288.00	12686.00	37100	20230724	-43.13	17900	20221214	17.88	37100	-43.13	20230724	18500	14.05	20230103	37100	-43.13	20230724	17900	17.88	20221214	2.14	N	039840	500	79 억	3033478	N	N	9	N	N
155	20231201	150409	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21150	-500	5	-2.31	1422136000	66940	202.50	21700	21700	21000	28100	15200	21650	21244.94	19.10	0	-10938	21850	21750	21550	21450	21250	21800	21500	79	6450	500	15580	50	1	15881755	3359	-16.42	1.67	12	0.42	-1288.00	12686.00	37100	20230724	-42.99	17900	20221214	18.16	37100	-42.99	20230724	18500	14.32	20230103	37100	-42.99	20230724	17900	18.16	20221214	2.14	N	039840	500	79 억	3033478	N	N	539	N	N
156	20231201	140409	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21150	-500	5	-2.31	1054485950	49534	149.84	21700	21700	21100	28100	15200	21650	21288.12	19.10	0	-11292	21850	21750	21550	21450	21250	21800	21500	79	6450	500	15580	50	1	15881755	3359	-16.42	1.67	12	0.31	-1288.00	12686.00	37100	20230724	-42.99	17900	20221214	18.16	37100	-42.99	20230724	18500	14.32	20230103	37100	-42.99	20230724	17900	18.16	20221214	2.14	N	039840	500	79 억	3033478	N	N	539	N	N
157	20231201	130409	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21150	-500	5	-2.31	828663850	38866	117.57	21700	21700	21150	28100	15200	21650	21321.05	19.10	0	-9942	21850	21750	21550	21450	21250	21800	21500	79	6450	500	15580	50	1	15881755	3359	-16.42	1.67	12	0.24	-1288.00	12686.00	37100	20230724	-42.99	17900	20221214	18.16	37100	-42.99	20230724	18500	14.32	20230103	37100	-42.99	20230724	17900	18.16	20221214	2.14	N	039840	500	79 억	3033478	N	N	539	N	N
158	20231201	120412	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21300	-350	5	-1.62	542705500	25384	76.79	21700	21700	21250	28100	15200	21650	21379.83	19.10	0	-6081	21850	21750	21550	21450	21250	21800	21500	79	6450	500	15580	50	1	15881755	3383	-16.54	1.68	12	0.16	-1288.00	12686.00	37100	20230724	-42.59	17900	20221214	18.99	37100	-42.59	20230724	18500	15.14	20230103	37100	-42.59	20230724	17900	18.99	20221214	2.14	N	039840	500	79 억	3033478	N	N	539	N	N
159	20231201	110410	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21400	-250	5	-1.15	356374750	16638	50.33	21700	21700	21250	28100	15200	21650	21419.33	19.10	0	-3278	21850	21750	21550	21450	21250	21800	21500	79	6450	500	15580	50	1	15881755	3399	-16.61	1.69	12	0.10	-1288.00	12686.00	37100	20230724	-42.32	17900	20221214	19.55	37100	-42.32	20230724	18500	15.68	20230103	37100	-42.32	20230724	17900	19.55	20221214	2.14	N	039840	500	79 억	3033478	N	N	539	N	N
160	20231201	100412	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21450	-200	5	-0.92	208005250	9709	29.37	21700	21700	21250	28100	15200	21650	21423.96	19.10	0	-652	21850	21750	21550	21450	21250	21800	21500	79	6450	500	15580	50	1	15881755	3407	-16.65	1.69	12	0.06	-1288.00	12686.00	37100	20230724	-42.18	17900	20221214	19.83	37100	-42.18	20230724	18500	15.95	20230103	37100	-42.18	20230724	17900	19.83	20221214	2.14	N	039840	500	79 억	3033478	N	N	539	N	N
161	20231201	090408	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21600	-50	5	-0.23	55860350	2598	7.86	21700	21700	21250	28100	15200	21650	21501.29	19.10	0	-591	21850	21750	21550	21450	21250	21800	21500	79	6450	500	15580	50	1	15881755	3430	-16.77	1.70	12	0.02	-1288.00	12686.00	37100	20230724	-41.78	17900	20221214	20.67	37100	-41.78	20230724	18500	16.76	20230103	37100	-41.78	20230724	17900	20.67	20221214	2.14	N	039840	500	79 억	3033478	N	N	539	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History