KissMeData/043150/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

2025-02-06 23:16:41 +09:00

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	20241231	160518	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	18880	80	2	0.43	348874030	18489	95.57	18970	18970	18790	24400	13160	18800	18869.25	26.77	12130	8953	19380	19090	18910	18620	18440	19000	18530	74	5600	500	14280	10	1	14854256	2804	5.42	0.70	12	0.12	3483.00	26837.00	33750	20240102	-44.06	18730	20241227	0.80	33750	-44.06	20240102	18730	0.80	20241227	33750	-44.06	20240102	18730	0.80	20241227	0.70	N	043150	500	74 억	3976729	N	N	35	N	N
3	20241231	150519	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	18880	80	2	0.43	348874030	18489	95.57	18970	18970	18790	24400	13160	18800	18869.25	26.77	12130	8953	19380	19090	18910	18620	18440	19000	18530	74	5600	500	14280	10	1	14854256	2804	5.42	0.70	12	0.12	3483.00	26837.00	33750	20240102	-44.06	18730	20241227	0.80	33750	-44.06	20240102	18730	0.80	20241227	33750	-44.06	20240102	18730	0.80	20241227	0.70	N	043150	500	74 억	3976729	N	N	35	N	N
4	20241231	140518	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	18880	80	2	0.43	348874030	18489	95.57	18970	18970	18790	24400	13160	18800	18869.25	26.77	12130	8953	19380	19090	18910	18620	18440	19000	18530	74	5600	500	14280	10	1	14854256	2804	5.42	0.70	12	0.12	3483.00	26837.00	33750	20240102	-44.06	18730	20241227	0.80	33750	-44.06	20240102	18730	0.80	20241227	33750	-44.06	20240102	18730	0.80	20241227	0.70	N	043150	500	74 억	3976729	N	N	35	N	N
5	20241231	130518	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	18880	80	2	0.43	348874030	18489	95.57	18970	18970	18790	24400	13160	18800	18869.25	26.77	12130	8953	19380	19090	18910	18620	18440	19000	18530	74	5600	500	14280	10	1	14854256	2804	5.42	0.70	12	0.12	3483.00	26837.00	33750	20240102	-44.06	18730	20241227	0.80	33750	-44.06	20240102	18730	0.80	20241227	33750	-44.06	20240102	18730	0.80	20241227	0.70	N	043150	500	74 억	3976729	N	N	35	N	N
6	20241231	120518	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	18880	80	2	0.43	348874030	18489	95.57	18970	18970	18790	24400	13160	18800	18869.25	26.77	12130	8953	19380	19090	18910	18620	18440	19000	18530	74	5600	500	14280	10	1	14854256	2804	5.42	0.70	12	0.12	3483.00	26837.00	33750	20240102	-44.06	18730	20241227	0.80	33750	-44.06	20240102	18730	0.80	20241227	33750	-44.06	20240102	18730	0.80	20241227	0.70	N	043150	500	74 억	3976729	N	N	35	N	N
7	20241231	110517	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	18880	80	2	0.43	348874030	18489	95.57	18970	18970	18790	24400	13160	18800	18869.25	26.77	12130	8953	19380	19090	18910	18620	18440	19000	18530	74	5600	500	14280	10	1	14854256	2804	5.42	0.70	12	0.12	3483.00	26837.00	33750	20240102	-44.06	18730	20241227	0.80	33750	-44.06	20240102	18730	0.80	20241227	33750	-44.06	20240102	18730	0.80	20241227	0.70	N	043150	500	74 억	3976729	N	N	35	N	N
8	20241231	100511	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	18880	80	2	0.43	348874030	18489	95.57	18970	18970	18790	24400	13160	18800	18869.25	26.77	12130	8953	19380	19090	18910	18620	18440	19000	18530	74	5600	500	14280	10	1	14854256	2804	5.42	0.70	12	0.12	3483.00	26837.00	33750	20240102	-44.06	18730	20241227	0.80	33750	-44.06	20240102	18730	0.80	20241227	33750	-44.06	20240102	18730	0.80	20241227	0.70	N	043150	500	74 억	3976729	N	N	35	N	N
9	20241231	090519	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	18880	80	2	0.43	348874030	18489	95.57	18970	18970	18790	24400	13160	18800	18869.25	26.77	12130	8953	19380	19090	18910	18620	18440	19000	18530	74	5600	500	14280	10	1	14854256	2804	5.42	0.70	12	0.12	3483.00	26837.00	33750	20240102	-44.06	18730	20241227	0.80	33750	-44.06	20240102	18730	0.80	20241227	33750	-44.06	20240102	18730	0.80	20241227	0.70	N	043150	500	74 억	3976729	N	N	35	N	N
10	20241230	160516	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	18880	80	2	0.43	348156590	18451	95.37	18970	18970	18790	24400	13160	18800	18869.25	26.69	0	8953	19380	19090	18910	18620	18440	19000	18530	74	5600	500	14280	10	1	14854256	2804	5.42	0.70	12	0.12	3483.00	26837.00	33750	20240102	-44.06	18730	20241227	0.80	33750	-44.06	20240102	18730	0.80	20241227	33750	-44.06	20240102	18730	0.80	20241227	0.70	N	043150	500	74 억	3964599	N	N	35	N	N
11	20241230	150518	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	18930	130	2	0.69	320518930	16990	87.82	18970	18970	18790	24400	13160	18800	18865.15	26.69	0	8204	19380	19090	18910	18620	18440	19000	18530	74	5600	500	14280	10	1	14854256	2812	5.43	0.71	12	0.11	3483.00	26837.00	33750	20240102	-43.91	18730	20241227	1.07	33750	-43.91	20240102	18730	1.07	20241227	33750	-43.91	20240102	18730	1.07	20241227	0.70	N	043150	500	74 억	3964599	N	N	68	N	N
12	20241230	140517	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	18910	110	2	0.59	280538710	14876	76.89	18970	18970	18790	24400	13160	18800	18858.48	26.69	0	6420	19380	19090	18910	18620	18440	19000	18530	74	5600	500	14280	10	1	14854256	2809	5.43	0.70	12	0.10	3483.00	26837.00	33750	20240102	-43.97	18730	20241227	0.96	33750	-43.97	20240102	18730	0.96	20241227	33750	-43.97	20240102	18730	0.96	20241227	0.70	N	043150	500	74 억	3964599	N	N	68	N	N
13	20241230	130517	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	18870	70	2	0.37	251252660	13324	68.87	18970	18970	18790	24400	13160	18800	18857.15	26.69	0	5875	19380	19090	18910	18620	18440	19000	18530	74	5600	500	14280	10	1	14854256	2803	5.42	0.70	12	0.09	3483.00	26837.00	33750	20240102	-44.09	18730	20241227	0.75	33750	-44.09	20240102	18730	0.75	20241227	33750	-44.09	20240102	18730	0.75	20241227	0.70	N	043150	500	74 억	3964599	N	N	68	N	N
14	20241230	120515	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	18870	70	2	0.37	230743520	12237	63.25	18970	18970	18790	24400	13160	18800	18856.22	26.69	0	6095	19380	19090	18910	18620	18440	19000	18530	74	5600	500	14280	10	1	14854256	2803	5.42	0.70	12	0.08	3483.00	26837.00	33750	20240102	-44.09	18730	20241227	0.75	33750	-44.09	20240102	18730	0.75	20241227	33750	-44.09	20240102	18730	0.75	20241227	0.70	N	043150	500	74 억	3964599	N	N	68	N	N
15	20241230	110518	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	18890	90	2	0.48	217752480	11548	59.69	18970	18970	18790	24400	13160	18800	18856.29	26.69	0	5921	19380	19090	18910	18620	18440	19000	18530	74	5600	500	14280	10	1	14854256	2806	5.42	0.70	12	0.08	3483.00	26837.00	33750	20240102	-44.03	18730	20241227	0.85	33750	-44.03	20240102	18730	0.85	20241227	33750	-44.03	20240102	18730	0.85	20241227	0.70	N	043150	500	74 억	3964599	N	N	68	N	N
16	20241230	100517	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	18820	20	2	0.11	184056730	9759	50.44	18970	18970	18790	24400	13160	18800	18860.20	26.69	0	5482	19380	19090	18910	18620	18440	19000	18530	74	5600	500	14280	10	1	14854256	2796	5.40	0.70	12	0.07	3483.00	26837.00	33750	20240102	-44.24	18730	20241227	0.48	33750	-44.24	20240102	18730	0.48	20241227	33750	-44.24	20240102	18730	0.48	20241227	0.70	N	043150	500	74 억	3964599	N	N	68	N	N
17	20241230	090518	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	18790	-10	5	-0.05	17911010	952	4.92	18970	18970	18790	24400	13160	18800	18814.09	26.69	0	-318	19380	19090	18910	18620	18440	19000	18530	74	5600	500	14280	10	1	14854256	2791	5.39	0.70	12	0.01	3483.00	26837.00	33750	20240102	-44.33	18730	20241227	0.32	33750	-44.33	20240102	18730	0.32	20241227	33750	-44.33	20240102	18730	0.32	20241227	0.70	N	043150	500	74 억	3964599	N	N	68	N	N
18	20241227	160515	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	18800	-350	5	-1.83	363916120	19276	106.48	19100	19200	18730	24850	13410	19150	18879.26	26.74	0	-7139	19536	19342	19246	19052	18956	19295	19005	74	5700	500	14550	10	1	14854256	2793	5.40	0.70	12	0.13	3483.00	26837.00	33750	20240102	-44.30	18730	20241227	0.37	33750	-44.30	20240102	18730	0.37	20241227	33750	-44.30	20240102	18730	0.37	20241227	0.69	N	043150	500	74 억	3971741	N	N	68	N	N
19	20241227	150514	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	18810	-340	5	-1.78	339894290	17999	99.43	19100	19200	18730	24850	13410	19150	18884.07	26.74	0	-6849	19536	19342	19246	19052	18956	19295	19005	74	5700	500	14550	10	1	14854256	2794	5.40	0.70	12	0.12	3483.00	26837.00	33750	20240102	-44.27	18730	20241227	0.43	33750	-44.27	20240102	18730	0.43	20241227	33750	-44.27	20240102	18730	0.43	20241227	0.69	N	043150	500	74 억	3971741	N	N	14	N	N
20	20241227	140517	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	18780	-370	5	-1.93	303552060	16067	88.75	19100	19200	18730	24850	13410	19150	18892.89	26.74	0	-6777	19536	19342	19246	19052	18956	19295	19005	74	5700	500	14550	10	1	14854256	2790	5.39	0.70	12	0.11	3483.00	26837.00	33750	20240102	-44.36	18730	20241227	0.27	33750	-44.36	20240102	18730	0.27	20241227	33750	-44.36	20240102	18730	0.27	20241227	0.69	N	043150	500	74 억	3971741	N	N	14	N	N
21	20241227	130516	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	18780	-370	5	-1.93	291396770	15420	85.18	19100	19200	18730	24850	13410	19150	18897.33	26.74	0	-6304	19536	19342	19246	19052	18956	19295	19005	74	5700	500	14550	10	1	14854256	2790	5.39	0.70	12	0.10	3483.00	26837.00	33750	20240102	-44.36	18730	20241227	0.27	33750	-44.36	20240102	18730	0.27	20241227	33750	-44.36	20240102	18730	0.27	20241227	0.69	N	043150	500	74 억	3971741	N	N	14	N	N
22	20241227	120515	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	18740	-410	5	-2.14	278512190	14733	81.38	19100	19200	18740	24850	13410	19150	18903.97	26.74	0	-6057	19536	19342	19246	19052	18956	19295	19005	74	5700	500	14550	10	1	14854256	2784	5.38	0.70	12	0.10	3483.00	26837.00	33750	20240102	-44.47	18740	20241227	0.00	33750	-44.47	20240102	18740	0.00	20241227	33750	-44.47	20240102	18740	0.00	20241227	0.69	N	043150	500	74 억	3971741	N	N	14	N	N
23	20241227	110515	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	18810	-340	5	-1.78	202564820	10688	59.04	19100	19200	18790	24850	13410	19150	18952.55	26.74	0	-4791	19536	19342	19246	19052	18956	19295	19005	74	5700	500	14550	10	1	14854256	2794	5.40	0.70	12	0.07	3483.00	26837.00	33750	20240102	-44.27	18790	20241227	0.11	33750	-44.27	20240102	18790	0.11	20241227	33750	-44.27	20240102	18790	0.11	20241227	0.69	N	043150	500	74 억	3971741	N	N	14	N	N
24	20241227	100514	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	19060	-90	5	-0.47	64847050	3408	18.83	19100	19200	18960	24850	13410	19150	19027.89	26.74	0	-1514	19536	19342	19246	19052	18956	19295	19005	74	5700	500	14550	10	1	14854256	2831	5.47	0.71	12	0.02	3483.00	26837.00	33750	20240102	-43.53	18960	20241227	0.53	33750	-43.53	20240102	18960	0.53	20241227	33750	-43.53	20240102	18960	0.53	20241227	0.69	N	043150	500	74 억	3971741	N	N	14	N	N
25	20241227	090516	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	19090	-60	5	-0.31	8117210	425	2.35	19100	19100	19090	24850	13410	19150	19099.32	26.74	0	-154	19536	19342	19246	19052	18956	19295	19005	74	5700	500	14550	10	1	14854256	2836	5.48	0.71	12	0.00	3483.00	26837.00	33750	20240102	-43.44	19090	20241227	0.00	33750	-43.44	20240102	19090	0.00	20241227	33750	-43.44	20240102	19090	0.00	20241227	0.69	N	043150	500	74 억	3971741	N	N	14	N	N
26	20241226	160514	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	19150	-170	5	-0.88	326918340	17034	282.35	19360	19440	19150	25100	13530	19320	19192.51	26.79	0	-8008	19553	19436	19363	19246	19173	19400	19210	74	5780	500	14680	10	1	14854256	2845	5.50	0.71	12	0.11	3483.00	26837.00	33750	20240102	-43.26	19150	20241226	0.00	33750	-43.26	20240102	19150	0.00	20241226	33750	-43.26	20240102	19150	0.00	20241226	0.72	N	043150	500	74 억	3979749	N	N	14	N	N
27	20241226	150511	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	19170	-150	5	-0.78	255248650	13292	220.32	19360	19440	19150	25100	13530	19320	19203.18	26.79	0	-6993	19553	19436	19363	19246	19173	19400	19210	74	5780	500	14680	10	1	14854256	2848	5.50	0.71	12	0.09	3483.00	26837.00	33750	20240102	-43.20	19150	20241226	0.10	33750	-43.20	20240102	19150	0.10	20241226	33750	-43.20	20240102	19150	0.10	20241226	0.72	N	043150	500	74 억	3979749	N	N	88	N	N
28	20241226	140511	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	19180	-140	5	-0.72	226957260	11816	195.86	19360	19440	19160	25100	13530	19320	19207.62	26.79	0	-6161	19553	19436	19363	19246	19173	19400	19210	74	5780	500	14680	10	1	14854256	2849	5.51	0.71	12	0.08	3483.00	26837.00	33750	20240102	-43.17	19160	20241226	0.10	33750	-43.17	20240102	19160	0.10	20241226	33750	-43.17	20240102	19160	0.10	20241226	0.72	N	043150	500	74 억	3979749	N	N	88	N	N
29	20241226	130512	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	19250	-70	5	-0.36	172532830	8978	148.81	19360	19440	19160	25100	13530	19320	19217.29	26.79	0	-3723	19553	19436	19363	19246	19173	19400	19210	74	5780	500	14680	10	1	14854256	2859	5.53	0.72	12	0.06	3483.00	26837.00	33750	20240102	-42.96	19160	20241226	0.47	33750	-42.96	20240102	19160	0.47	20241226	33750	-42.96	20240102	19160	0.47	20241226	0.72	N	043150	500	74 억	3979749	N	N	88	N	N
30	20241226	120509	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	19220	-100	5	-0.52	156823780	8160	135.26	19360	19440	19160	25100	13530	19320	19218.60	26.79	0	-3436	19553	19436	19363	19246	19173	19400	19210	74	5780	500	14680	10	1	14854256	2855	5.52	0.72	12	0.05	3483.00	26837.00	33750	20240102	-43.05	19160	20241226	0.31	33750	-43.05	20240102	19160	0.31	20241226	33750	-43.05	20240102	19160	0.31	20241226	0.72	N	043150	500	74 억	3979749	N	N	88	N	N
31	20241226	110511	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	19180	-140	5	-0.72	148563810	7730	128.13	19360	19440	19160	25100	13530	19320	19219.12	26.79	0	-3401	19553	19436	19363	19246	19173	19400	19210	74	5780	500	14680	10	1	14854256	2849	5.51	0.71	12	0.05	3483.00	26837.00	33750	20240102	-43.17	19160	20241226	0.10	33750	-43.17	20240102	19160	0.10	20241226	33750	-43.17	20240102	19160	0.10	20241226	0.72	N	043150	500	74 억	3979749	N	N	88	N	N
32	20241226	100511	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19180	-140	5	-0.72	117614080	6116	101.38	19360	19440	19170	25100	13530	19320	19230.56	26.79	0	-2735	19553	19436	19363	19246	19173	19400	19210	74	5780	500	14680	10	1	14854256	2849	5.51	0.71	12	0.04	3483.00	26837.00	33750	20240102	-43.17	19160	20241220	0.10	33750	-43.17	20240102	19160	0.10	20241220	33750	-43.17	20240102	19160	0.10	20241220	0.72	N	043150	500	74 억	3979749	N	N	88	N	N
33	20241226	090511	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19320	0	3	0.00	7383410	382	6.33	19360	19440	19320	25100	13530	19320	19328.30	26.79	0	-360	19553	19436	19363	19246	19173	19400	19210	74	5780	500	14680	10	1	14854256	2870	5.55	0.72	12	0.00	3483.00	26837.00	33750	20240102	-42.76	19160	20241220	0.84	33750	-42.76	20240102	19160	0.84	20241220	33750	-42.76	20240102	19160	0.84	20241220	0.72	N	043150	500	74 억	3979749	N	N	88	N	N
34	20241224	160511	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19320	-40	5	-0.21	116599390	6025	31.89	19480	19480	19290	25150	13560	19360	19352.60	26.80	0	-1039	19613	19486	19333	19206	19053	19550	19270	74	5790	500	14710	10	1	14854256	2870	5.55	0.72	12	0.04	3483.00	26837.00	33750	20240102	-42.76	19160	20241220	0.84	33750	-42.76	20240102	19160	0.84	20241220	33750	-42.76	20240102	19160	0.84	20241220	0.72	N	043150	500	74 억	3980767	N	N	88	N	N
35	20241224	150511	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19360	0	3	0.00	110261510	5697	30.15	19480	19480	19290	25150	13560	19360	19354.31	26.80	0	-954	19613	19486	19333	19206	19053	19550	19270	74	5790	500	14710	10	1	14854256	2876	5.56	0.72	12	0.04	3483.00	26837.00	33750	20240102	-42.64	19160	20241220	1.04	33750	-42.64	20240102	19160	1.04	20241220	33750	-42.64	20240102	19160	1.04	20241220	0.72	N	043150	500	74 억	3980767	N	N	7	N	N
36	20241224	140509	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19340	-20	5	-0.10	90836920	4692	24.83	19480	19480	19290	25150	13560	19360	19359.96	26.80	0	-809	19613	19486	19333	19206	19053	19550	19270	74	5790	500	14710	10	1	14854256	2873	5.55	0.72	12	0.03	3483.00	26837.00	33750	20240102	-42.70	19160	20241220	0.94	33750	-42.70	20240102	19160	0.94	20241220	33750	-42.70	20240102	19160	0.94	20241220	0.72	N	043150	500	74 억	3980767	N	N	7	N	N
37	20241224	130510	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19350	-10	5	-0.05	71928450	3714	19.66	19480	19480	19290	25150	13560	19360	19366.84	26.80	0	-791	19613	19486	19333	19206	19053	19550	19270	74	5790	500	14710	10	1	14854256	2874	5.56	0.72	12	0.03	3483.00	26837.00	33750	20240102	-42.67	19160	20241220	0.99	33750	-42.67	20240102	19160	0.99	20241220	33750	-42.67	20240102	19160	0.99	20241220	0.72	N	043150	500	74 억	3980767	N	N	7	N	N
38	20241224	120510	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19370	10	2	0.05	66723550	3445	18.23	19480	19480	19290	25150	13560	19360	19368.23	26.80	0	-596	19613	19486	19333	19206	19053	19550	19270	74	5790	500	14710	10	1	14854256	2877	5.56	0.72	12	0.02	3483.00	26837.00	33750	20240102	-42.61	19160	20241220	1.10	33750	-42.61	20240102	19160	1.10	20241220	33750	-42.61	20240102	19160	1.10	20241220	0.72	N	043150	500	74 억	3980767	N	N	7	N	N
39	20241224	110510	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19370	10	2	0.05	29282950	1508	7.98	19480	19480	19370	25150	13560	19360	19418.40	26.80	0	-570	19613	19486	19333	19206	19053	19550	19270	74	5790	500	14710	10	1	14854256	2877	5.56	0.72	12	0.01	3483.00	26837.00	33750	20240102	-42.61	19160	20241220	1.10	33750	-42.61	20240102	19160	1.10	20241220	33750	-42.61	20240102	19160	1.10	20241220	0.72	N	043150	500	74 억	3980767	N	N	7	N	N
40	20241224	100511	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19400	40	2	0.21	23196210	1194	6.32	19480	19480	19400	25150	13560	19360	19427.31	26.80	0	-617	19613	19486	19333	19206	19053	19550	19270	74	5790	500	14710	10	1	14854256	2882	5.57	0.72	12	0.01	3483.00	26837.00	33750	20240102	-42.52	19160	20241220	1.25	33750	-42.52	20240102	19160	1.25	20241220	33750	-42.52	20240102	19160	1.25	20241220	0.72	N	043150	500	74 억	3980767	N	N	7	N	N
41	20241224	090512	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19480	120	2	0.62	409080	21	0.11	19480	19480	19480	25150	13560	19360	19480.00	26.80	0	-1	19613	19486	19333	19206	19053	19550	19270	74	5790	500	14710	10	1	14854256	2894	5.59	0.73	12	0.00	3483.00	26837.00	33750	20240102	-42.28	19160	20241220	1.67	33750	-42.28	20240102	19160	1.67	20241220	33750	-42.28	20240102	19160	1.67	20241220	0.72	N	043150	500	74 억	3980767	N	N	7	N	N
42	20241223	160506	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19360	160	2	0.83	363675300	18836	60.65	19190	19460	19180	24950	13440	19200	19306.80	26.75	0	8031	20013	19606	19383	18976	18753	19495	18865	74	5750	500	14590	10	1	14854256	2876	5.56	0.72	12	0.13	3483.00	26837.00	33750	20240102	-42.64	19160	20241220	1.04	33750	-42.64	20240102	19160	1.04	20241220	33750	-42.64	20240102	19160	1.04	20241220	0.72	N	043150	500	74 억	3972799	N	N	7	N	N
43	20241223	150510	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19450	250	2	1.30	340716920	17651	56.83	19190	19460	19180	24950	13440	19200	19302.98	26.75	0	7895	20013	19606	19383	18976	18753	19495	18865	74	5750	500	14590	10	1	14854256	2889	5.58	0.72	12	0.12	3483.00	26837.00	33750	20240102	-42.37	19160	20241220	1.51	33750	-42.37	20240102	19160	1.51	20241220	33750	-42.37	20240102	19160	1.51	20241220	0.72	N	043150	500	74 억	3972799	N	N	15	N	N
44	20241223	140505	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19440	240	2	1.25	316127900	16386	52.76	19190	19450	19180	24950	13440	19200	19292.56	26.75	0	7446	20013	19606	19383	18976	18753	19495	18865	74	5750	500	14590	10	1	14854256	2888	5.58	0.72	12	0.11	3483.00	26837.00	33750	20240102	-42.40	19160	20241220	1.46	33750	-42.40	20240102	19160	1.46	20241220	33750	-42.40	20240102	19160	1.46	20241220	0.72	N	043150	500	74 억	3972799	N	N	15	N	N
45	20241223	130507	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19370	170	2	0.89	256201930	13299	42.82	19190	19440	19180	24950	13440	19200	19264.75	26.75	0	4820	20013	19606	19383	18976	18753	19495	18865	74	5750	500	14590	10	1	14854256	2877	5.56	0.72	12	0.09	3483.00	26837.00	33750	20240102	-42.61	19160	20241220	1.10	33750	-42.61	20240102	19160	1.10	20241220	33750	-42.61	20240102	19160	1.10	20241220	0.72	N	043150	500	74 억	3972799	N	N	15	N	N
46	20241223	120508	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19380	180	2	0.94	235312940	12221	39.35	19190	19440	19180	24950	13440	19200	19254.80	26.75	0	4457	20013	19606	19383	18976	18753	19495	18865	74	5750	500	14590	10	1	14854256	2879	5.56	0.72	12	0.08	3483.00	26837.00	33750	20240102	-42.58	19160	20241220	1.15	33750	-42.58	20240102	19160	1.15	20241220	33750	-42.58	20240102	19160	1.15	20241220	0.72	N	043150	500	74 억	3972799	N	N	15	N	N
47	20241223	110506	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19320	120	2	0.62	177718060	9238	29.75	19190	19440	19180	24950	13440	19200	19237.72	26.75	0	2530	20013	19606	19383	18976	18753	19495	18865	74	5750	500	14590	10	1	14854256	2870	5.55	0.72	12	0.06	3483.00	26837.00	33750	20240102	-42.76	19160	20241220	0.84	33750	-42.76	20240102	19160	0.84	20241220	33750	-42.76	20240102	19160	0.84	20241220	0.72	N	043150	500	74 억	3972799	N	N	15	N	N
48	20241223	100503	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19200	0	3	0.00	83730050	4359	14.04	19190	19440	19180	24950	13440	19200	19208.55	26.75	0	597	20013	19606	19383	18976	18753	19495	18865	74	5750	500	14590	10	1	14854256	2852	5.51	0.72	12	0.03	3483.00	26837.00	33750	20240102	-43.11	19160	20241220	0.21	33750	-43.11	20240102	19160	0.21	20241220	33750	-43.11	20240102	19160	0.21	20241220	0.72	N	043150	500	74 억	3972799	N	N	15	N	N
49	20241223	090506	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19240	40	2	0.21	19611320	1021	3.29	19190	19440	19190	24950	13440	19200	19207.95	26.75	0	625	20013	19606	19383	18976	18753	19495	18865	74	5750	500	14590	10	1	14854256	2858	5.52	0.72	12	0.01	3483.00	26837.00	33750	20240102	-42.99	19160	20241220	0.42	33750	-42.99	20240102	19160	0.42	20241220	33750	-42.99	20240102	19160	0.42	20241220	0.72	N	043150	500	74 억	3972799	N	N	15	N	N
50	20241220	160504	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	19200	-400	5	-2.04	596000270	30851	227.85	19790	19790	19160	25450	13720	19600	19318.73	26.80	0	-12618	19813	19706	19633	19526	19453	19670	19490	74	5850	500	14890	10	1	14854256	2852	5.51	0.72	12	0.21	3483.00	26837.00	33750	20240102	-43.11	19160	20241220	0.21	33750	-43.11	20240102	19160	0.21	20241220	33750	-43.11	20240102	19160	0.21	20241220	0.70	N	043150	500	74 억	3981179	N	N	15	N	N
51	20241220	150506	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	19210	-390	5	-1.99	551372470	28528	210.69	19790	19790	19160	25450	13720	19600	19327.41	26.80	0	-11866	19813	19706	19633	19526	19453	19670	19490	74	5850	500	14890	10	1	14854256	2854	5.52	0.72	12	0.19	3483.00	26837.00	33750	20240102	-43.08	19160	20241220	0.26	33750	-43.08	20240102	19160	0.26	20241220	33750	-43.08	20240102	19160	0.26	20241220	0.70	N	043150	500	74 억	3981179	N	N	10	N	N
52	20241220	140505	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	19210	-390	5	-1.99	511724110	26465	195.46	19790	19790	19160	25450	13720	19600	19335.88	26.80	0	-10622	19813	19706	19633	19526	19453	19670	19490	74	5850	500	14890	10	1	14854256	2854	5.52	0.72	12	0.18	3483.00	26837.00	33750	20240102	-43.08	19160	20241220	0.26	33750	-43.08	20240102	19160	0.26	20241220	33750	-43.08	20240102	19160	0.26	20241220	0.70	N	043150	500	74 억	3981179	N	N	10	N	N
53	20241220	130504	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19270	-330	5	-1.68	379391110	19580	144.61	19790	19790	19250	25450	13720	19600	19376.46	26.80	0	-7984	19813	19706	19633	19526	19453	19670	19490	74	5850	500	14890	10	1	14854256	2862	5.53	0.72	12	0.13	3483.00	26837.00	33750	20240102	-42.90	19240	20241212	0.16	33750	-42.90	20240102	19240	0.16	20241212	33750	-42.90	20240102	19240	0.16	20241212	0.70	N	043150	500	74 억	3981179	N	N	10	N	N
54	20241220	120503	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19320	-280	5	-1.43	296862050	15304	113.03	19790	19790	19280	25450	13720	19600	19397.68	26.80	0	-4791	19813	19706	19633	19526	19453	19670	19490	74	5850	500	14890	10	1	14854256	2870	5.55	0.72	12	0.10	3483.00	26837.00	33750	20240102	-42.76	19240	20241212	0.42	33750	-42.76	20240102	19240	0.42	20241212	33750	-42.76	20240102	19240	0.42	20241212	0.70	N	043150	500	74 억	3981179	N	N	10	N	N
55	20241220	110504	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19350	-250	5	-1.28	263825230	13595	100.41	19790	19790	19280	25450	13720	19600	19406.05	26.80	0	-4138	19813	19706	19633	19526	19453	19670	19490	74	5850	500	14890	10	1	14854256	2874	5.56	0.72	12	0.09	3483.00	26837.00	33750	20240102	-42.67	19240	20241212	0.57	33750	-42.67	20240102	19240	0.57	20241212	33750	-42.67	20240102	19240	0.57	20241212	0.70	N	043150	500	74 억	3981179	N	N	10	N	N
56	20241220	100504	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19500	-100	5	-0.51	166594140	8583	63.39	19790	19790	19280	25450	13720	19600	19409.78	26.80	0	-2833	19813	19706	19633	19526	19453	19670	19490	74	5850	500	14890	10	1	14854256	2897	5.60	0.73	12	0.06	3483.00	26837.00	33750	20240102	-42.22	19240	20241212	1.35	33750	-42.22	20240102	19240	1.35	20241212	33750	-42.22	20240102	19240	1.35	20241212	0.70	N	043150	500	74 억	3981179	N	N	10	N	N
57	20241220	090506	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19570	-30	5	-0.15	12154780	617	4.56	19790	19790	19570	25450	13720	19600	19699.81	26.80	0	-245	19813	19706	19633	19526	19453	19670	19490	74	5850	500	14890	10	1	14854256	2907	5.62	0.73	12	0.00	3483.00	26837.00	33750	20240102	-42.01	19240	20241212	1.72	33750	-42.01	20240102	19240	1.72	20241212	33750	-42.01	20240102	19240	1.72	20241212	0.70	N	043150	500	74 억	3981179	N	N	10	N	N
58	20241219	160504	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19600	-250	5	-1.26	257093700	13108	52.22	19740	19740	19560	25800	13900	19850	19613.50	26.85	0	-6615	20190	20020	19830	19660	19470	20105	19745	74	5950	500	15080	10	1	14854256	2911	5.63	0.73	12	0.09	3483.00	26837.00	33750	20240102	-41.93	19240	20241212	1.87	33750	-41.93	20240102	19240	1.87	20241212	33750	-41.93	20240102	19240	1.87	20241212	0.72	N	043150	500	74 억	3987789	N	N	10	N	N
59	20241219	150501	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19600	-250	5	-1.26	244364570	12459	49.63	19740	19740	19560	25800	13900	19850	19613.50	26.85	0	-6167	20190	20020	19830	19660	19470	20105	19745	74	5950	500	15080	10	1	14854256	2911	5.63	0.73	12	0.08	3483.00	26837.00	33750	20240102	-41.93	19240	20241212	1.87	33750	-41.93	20240102	19240	1.87	20241212	33750	-41.93	20240102	19240	1.87	20241212	0.72	N	043150	500	74 억	3987789	N	N	0	N	N
60	20241219	140503	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19690	-160	5	-0.81	188324190	9600	38.24	19740	19740	19560	25800	13900	19850	19617.10	26.85	0	-5269	20190	20020	19830	19660	19470	20105	19745	74	5950	500	15080	10	1	14854256	2925	5.65	0.73	12	0.06	3483.00	26837.00	33750	20240102	-41.66	19240	20241212	2.34	33750	-41.66	20240102	19240	2.34	20241212	33750	-41.66	20240102	19240	2.34	20241212	0.72	N	043150	500	74 억	3987789	N	N	0	N	N
61	20241219	130502	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19600	-250	5	-1.26	172784710	8809	35.09	19740	19740	19560	25800	13900	19850	19614.57	26.85	0	-4877	20190	20020	19830	19660	19470	20105	19745	74	5950	500	15080	10	1	14854256	2911	5.63	0.73	12	0.06	3483.00	26837.00	33750	20240102	-41.93	19240	20241212	1.87	33750	-41.93	20240102	19240	1.87	20241212	33750	-41.93	20240102	19240	1.87	20241212	0.72	N	043150	500	74 억	3987789	N	N	0	N	N
62	20241219	120504	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19650	-200	5	-1.01	163232290	8322	33.15	19740	19740	19560	25800	13900	19850	19614.55	26.85	0	-4551	20190	20020	19830	19660	19470	20105	19745	74	5950	500	15080	10	1	14854256	2919	5.64	0.73	12	0.06	3483.00	26837.00	33750	20240102	-41.78	19240	20241212	2.13	33750	-41.78	20240102	19240	2.13	20241212	33750	-41.78	20240102	19240	2.13	20241212	0.72	N	043150	500	74 억	3987789	N	N	0	N	N
63	20241219	110502	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19560	-290	5	-1.46	150435880	7669	30.55	19740	19740	19560	25800	13900	19850	19616.10	26.85	0	-4165	20190	20020	19830	19660	19470	20105	19745	74	5950	500	15080	10	1	14854256	2905	5.62	0.73	12	0.05	3483.00	26837.00	33750	20240102	-42.04	19240	20241212	1.66	33750	-42.04	20240102	19240	1.66	20241212	33750	-42.04	20240102	19240	1.66	20241212	0.72	N	043150	500	74 억	3987789	N	N	0	N	N
64	20241219	100455	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19640	-210	5	-1.06	67972460	3461	13.79	19740	19740	19560	25800	13900	19850	19639.54	26.85	0	-1244	20190	20020	19830	19660	19470	20105	19745	74	5950	500	15080	10	1	14854256	2917	5.64	0.73	12	0.02	3483.00	26837.00	33750	20240102	-41.81	19240	20241212	2.08	33750	-41.81	20240102	19240	2.08	20241212	33750	-41.81	20240102	19240	2.08	20241212	0.72	N	043150	500	74 억	3987789	N	N	0	N	N
65	20241219	090503	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19650	-200	5	-1.01	17435240	886	3.53	19740	19740	19640	25800	13900	19850	19678.60	26.85	0	-119	20190	20020	19830	19660	19470	20105	19745	74	5950	500	15080	10	1	14854256	2919	5.64	0.73	12	0.01	3483.00	26837.00	33750	20240102	-41.78	19240	20241212	2.13	33750	-41.78	20240102	19240	2.13	20241212	33750	-41.78	20240102	19240	2.13	20241212	0.72	N	043150	500	74 억	3987789	N	N	0	N	N
66	20241218	160501	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19850	-80	5	-0.40	496883520	25087	153.79	19770	20000	19640	25900	13960	19930	19806.41	26.87	0	-3713	20236	20082	19946	19792	19656	20015	19725	74	5970	500	15140	10	1	14854256	2949	5.70	0.74	12	0.17	3483.00	26837.00	33750	20240102	-41.19	19240	20241212	3.17	33750	-41.19	20240102	19240	3.17	20241212	33750	-41.19	20240102	19240	3.17	20241212	0.71	N	043150	500	74 억	3990893	N	N	80	N	N
67	20241218	150503	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19900	-30	5	-0.15	447618390	22607	138.58	19770	20000	19640	25900	13960	19930	19799.99	26.87	0	-3884	20236	20082	19946	19792	19656	20015	19725	74	5970	500	15140	10	1	14854256	2956	5.71	0.74	12	0.15	3483.00	26837.00	33750	20240102	-41.04	19240	20241212	3.43	33750	-41.04	20240102	19240	3.43	20241212	33750	-41.04	20240102	19240	3.43	20241212	0.71	N	043150	500	74 억	3990893	N	N	80	N	N
68	20241218	140501	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19870	-60	5	-0.30	374870990	18948	116.15	19770	20000	19640	25900	13960	19930	19784.20	26.87	0	-5839	20236	20082	19946	19792	19656	20015	19725	74	5970	500	15140	10	1	14854256	2952	5.70	0.74	12	0.13	3483.00	26837.00	33750	20240102	-41.13	19240	20241212	3.27	33750	-41.13	20240102	19240	3.27	20241212	33750	-41.13	20240102	19240	3.27	20241212	0.71	N	043150	500	74 억	3990893	N	N	80	N	N
69	20241218	130502	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19800	-130	5	-0.65	325158550	16440	100.78	19770	20000	19640	25900	13960	19930	19778.50	26.87	0	-6817	20236	20082	19946	19792	19656	20015	19725	74	5970	500	15140	10	1	14854256	2941	5.68	0.74	12	0.11	3483.00	26837.00	33750	20240102	-41.33	19240	20241212	2.91	33750	-41.33	20240102	19240	2.91	20241212	33750	-41.33	20240102	19240	2.91	20241212	0.71	N	043150	500	74 억	3990893	N	N	80	N	N
70	20241218	120502	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19800	-130	5	-0.65	256630460	12984	79.59	19770	20000	19640	25900	13960	19930	19765.13	26.87	0	-5597	20236	20082	19946	19792	19656	20015	19725	74	5970	500	15140	10	1	14854256	2941	5.68	0.74	12	0.09	3483.00	26837.00	33750	20240102	-41.33	19240	20241212	2.91	33750	-41.33	20240102	19240	2.91	20241212	33750	-41.33	20240102	19240	2.91	20241212	0.71	N	043150	500	74 억	3990893	N	N	80	N	N
71	20241218	110502	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19760	-170	5	-0.85	245616940	12428	76.18	19770	20000	19640	25900	13960	19930	19763.19	26.87	0	-5557	20236	20082	19946	19792	19656	20015	19725	74	5970	500	15140	10	1	14854256	2935	5.67	0.74	12	0.08	3483.00	26837.00	33750	20240102	-41.45	19240	20241212	2.70	33750	-41.45	20240102	19240	2.70	20241212	33750	-41.45	20240102	19240	2.70	20241212	0.71	N	043150	500	74 억	3990893	N	N	80	N	N
72	20241218	100502	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19700	-230	5	-1.15	190614950	9642	59.11	19770	20000	19640	25900	13960	19930	19769.23	26.87	0	-4462	20236	20082	19946	19792	19656	20015	19725	74	5970	500	15140	10	1	14854256	2926	5.66	0.73	12	0.06	3483.00	26837.00	33750	20240102	-41.63	19240	20241212	2.39	33750	-41.63	20240102	19240	2.39	20241212	33750	-41.63	20240102	19240	2.39	20241212	0.71	N	043150	500	74 억	3990893	N	N	80	N	N
73	20241218	090503	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19900	-30	5	-0.15	12476900	630	3.86	19770	19950	19770	25900	13960	19930	19804.60	26.87	0	-200	20236	20082	19946	19792	19656	20015	19725	74	5970	500	15140	10	1	14854256	2956	5.71	0.74	12	0.00	3483.00	26837.00	33750	20240102	-41.04	19240	20241212	3.43	33750	-41.04	20240102	19240	3.43	20241212	33750	-41.04	20240102	19240	3.43	20241212	0.71	N	043150	500	74 억	3990893	N	N	80	N	N
74	20241217	160459	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19930	-120	5	-0.60	319732460	16055	49.97	20100	20100	19810	26050	14050	20050	19914.82	26.90	0	-4602	20336	20192	20006	19862	19676	20265	19935	74	6000	500	15230	10	1	14854256	2960	5.72	0.74	12	0.11	3483.00	26837.00	33750	20240102	-40.95	19240	20241212	3.59	33750	-40.95	20240102	19240	3.59	20241212	33750	-40.95	20240102	19240	3.59	20241212	0.74	N	043150	500	74 억	3995487	N	N	80	N	N
75	20241217	150501	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19890	-160	5	-0.80	308955780	15514	48.29	20100	20100	19810	26050	14050	20050	19914.64	26.90	0	-4352	20336	20192	20006	19862	19676	20265	19935	74	6000	500	15230	10	1	14854256	2955	5.71	0.74	12	0.10	3483.00	26837.00	33750	20240102	-41.07	19240	20241212	3.38	33750	-41.07	20240102	19240	3.38	20241212	33750	-41.07	20240102	19240	3.38	20241212	0.74	N	043150	500	74 억	3995487	N	N	124	N	N
76	20241217	140503	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19960	-90	5	-0.45	255148110	12813	39.88	20100	20100	19810	26050	14050	20050	19913.22	26.90	0	-3191	20336	20192	20006	19862	19676	20265	19935	74	6000	500	15230	10	1	14854256	2965	5.73	0.74	12	0.09	3483.00	26837.00	33750	20240102	-40.86	19240	20241212	3.74	33750	-40.86	20240102	19240	3.74	20241212	33750	-40.86	20240102	19240	3.74	20241212	0.74	N	043150	500	74 억	3995487	N	N	124	N	N
77	20241217	130450	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19910	-140	5	-0.70	216158920	10855	33.79	20100	20100	19810	26050	14050	20050	19913.30	26.90	0	-3027	20336	20192	20006	19862	19676	20265	19935	74	6000	500	15230	10	1	14854256	2957	5.72	0.74	12	0.07	3483.00	26837.00	33750	20240102	-41.01	19240	20241212	3.48	33750	-41.01	20240102	19240	3.48	20241212	33750	-41.01	20240102	19240	3.48	20241212	0.74	N	043150	500	74 억	3995487	N	N	124	N	N
78	20241217	120456	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19900	-150	5	-0.75	165581810	8315	25.88	20100	20100	19810	26050	14050	20050	19913.63	26.90	0	-2143	20336	20192	20006	19862	19676	20265	19935	74	6000	500	15230	10	1	14854256	2956	5.71	0.74	12	0.06	3483.00	26837.00	33750	20240102	-41.04	19240	20241212	3.43	33750	-41.04	20240102	19240	3.43	20241212	33750	-41.04	20240102	19240	3.43	20241212	0.74	N	043150	500	74 억	3995487	N	N	124	N	N
79	20241217	110459	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19910	-140	5	-0.70	125410160	6300	19.61	20100	20100	19810	26050	14050	20050	19906.37	26.90	0	-1441	20336	20192	20006	19862	19676	20265	19935	74	6000	500	15230	10	1	14854256	2957	5.72	0.74	12	0.04	3483.00	26837.00	33750	20240102	-41.01	19240	20241212	3.48	33750	-41.01	20240102	19240	3.48	20241212	33750	-41.01	20240102	19240	3.48	20241212	0.74	N	043150	500	74 억	3995487	N	N	124	N	N
80	20241217	100452	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19890	-160	5	-0.80	115095320	5782	18.00	20100	20100	19810	26050	14050	20050	19905.80	26.90	0	-1706	20336	20192	20006	19862	19676	20265	19935	74	6000	500	15230	10	1	14854256	2955	5.71	0.74	12	0.04	3483.00	26837.00	33750	20240102	-41.07	19240	20241212	3.38	33750	-41.07	20240102	19240	3.38	20241212	33750	-41.07	20240102	19240	3.38	20241212	0.74	N	043150	500	74 억	3995487	N	N	124	N	N
81	20241217	090501	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20050	0	3	0.00	10362000	517	1.61	20100	20100	20000	26050	14050	20050	20042.55	26.90	0	-487	20336	20192	20006	19862	19676	20265	19935	74	6000	500	15230	50	1	14854256	2978	5.76	0.75	12	0.00	3483.00	26837.00	33750	20240102	-40.59	19240	20241212	4.21	33750	-40.59	20240102	19240	4.21	20241212	33750	-40.59	20240102	19240	4.21	20241212	0.74	N	043150	500	74 억	3995487	N	N	124	N	N
82	20241216	160454	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20050	150	2	0.75	628137740	31388	55.01	19820	20150	19820	25850	13930	19900	20012.00	26.81	0	12506	20726	20312	19886	19472	19046	20520	19680	74	5950	500	15120	50	1	14854256	2978	5.76	0.75	12	0.21	3483.00	26837.00	33750	20240102	-40.59	19240	20241212	4.21	33750	-40.59	20240102	19240	4.21	20241212	33750	-40.59	20240102	19240	4.21	20241212	0.64	N	043150	500	74 억	3982985	N	N	124	N	N
83	20241216	150500	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20000	100	2	0.50	606813490	30322	53.15	19820	20150	19820	25850	13930	19900	20012.32	26.81	0	12272	20726	20312	19886	19472	19046	20520	19680	74	5950	500	15120	50	1	14854256	2971	5.74	0.75	12	0.20	3483.00	26837.00	33750	20240102	-40.74	19240	20241212	3.95	33750	-40.74	20240102	19240	3.95	20241212	33750	-40.74	20240102	19240	3.95	20241212	0.64	N	043150	500	74 억	3982985	N	N	76	N	N
84	20241216	140500	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19980	80	2	0.40	551656710	27567	48.32	19820	20150	19820	25850	13930	19900	20011.49	26.81	0	12822	20726	20312	19886	19472	19046	20520	19680	74	5950	500	15120	10	1	14854256	2968	5.74	0.74	12	0.19	3483.00	26837.00	33750	20240102	-40.80	19240	20241212	3.85	33750	-40.80	20240102	19240	3.85	20241212	33750	-40.80	20240102	19240	3.85	20241212	0.64	N	043150	500	74 억	3982985	N	N	76	N	N
85	20241216	130500	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20000	100	2	0.50	524408100	26205	45.93	19820	20150	19820	25850	13930	19900	20011.76	26.81	0	13130	20726	20312	19886	19472	19046	20520	19680	74	5950	500	15120	50	1	14854256	2971	5.74	0.75	12	0.18	3483.00	26837.00	33750	20240102	-40.74	19240	20241212	3.95	33750	-40.74	20240102	19240	3.95	20241212	33750	-40.74	20240102	19240	3.95	20241212	0.64	N	043150	500	74 억	3982985	N	N	76	N	N
86	20241216	120500	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20050	150	2	0.75	462938380	23132	40.54	19820	20150	19820	25850	13930	19900	20012.90	26.81	0	12024	20726	20312	19886	19472	19046	20520	19680	74	5950	500	15120	50	1	14854256	2978	5.76	0.75	12	0.16	3483.00	26837.00	33750	20240102	-40.59	19240	20241212	4.21	33750	-40.59	20240102	19240	4.21	20241212	33750	-40.59	20240102	19240	4.21	20241212	0.64	N	043150	500	74 억	3982985	N	N	76	N	N
87	20241216	110459	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20050	150	2	0.75	279531530	13972	24.49	19820	20150	19820	25850	13930	19900	20006.55	26.81	0	5848	20726	20312	19886	19472	19046	20520	19680	74	5950	500	15120	50	1	14854256	2978	5.76	0.75	12	0.09	3483.00	26837.00	33750	20240102	-40.59	19240	20241212	4.21	33750	-40.59	20240102	19240	4.21	20241212	33750	-40.59	20240102	19240	4.21	20241212	0.64	N	043150	500	74 억	3982985	N	N	76	N	N
88	20241216	100501	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20000	100	2	0.50	118602780	5945	10.42	19820	20100	19820	25850	13930	19900	19950.01	26.81	0	951	20726	20312	19886	19472	19046	20520	19680	74	5950	500	15120	50	1	14854256	2971	5.74	0.75	12	0.04	3483.00	26837.00	33750	20240102	-40.74	19240	20241212	3.95	33750	-40.74	20240102	19240	3.95	20241212	33750	-40.74	20240102	19240	3.95	20241212	0.64	N	043150	500	74 억	3982985	N	N	76	N	N
89	20241216	090501	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19900	0	3	0.00	36710820	1851	3.24	19820	19900	19820	25850	13930	19900	19832.97	26.81	0	694	20726	20312	19886	19472	19046	20520	19680	74	5950	500	15120	10	1	14854256	2956	5.71	0.74	12	0.01	3483.00	26837.00	33750	20240102	-41.04	19240	20241212	3.43	33750	-41.04	20240102	19240	3.43	20241212	33750	-41.04	20240102	19240	3.43	20241212	0.64	N	043150	500	74 억	3982985	N	N	76	N	N
90	20241213	160454	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19900	450	2	2.31	1134419170	57017	18.94	19460	20300	19460	25250	13620	19450	19896.16	26.71	0	12560	20456	19952	19596	19092	18736	19775	18915	74	5800	500	14780	10	1	14854256	2956	5.71	0.74	12	0.38	3483.00	26837.00	33750	20240102	-41.04	19240	20241212	3.43	33750	-41.04	20240102	19240	3.43	20241212	33750	-41.04	20240102	19240	3.43	20241212	0.63	N	043150	500	74 억	3968228	N	N	76	N	N
91	20241213	150458	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19930	480	2	2.47	1100701770	55324	18.38	19460	20300	19460	25250	13620	19450	19895.56	26.71	0	12211	20456	19952	19596	19092	18736	19775	18915	74	5800	500	14780	10	1	14854256	2960	5.72	0.74	12	0.37	3483.00	26837.00	33750	20240102	-40.95	19240	20241212	3.59	33750	-40.95	20240102	19240	3.59	20241212	33750	-40.95	20240102	19240	3.59	20241212	0.63	N	043150	500	74 억	3968228	N	N	1	N	N
92	20241213	140500	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19960	510	2	2.62	1061229170	53346	17.72	19460	20300	19460	25250	13620	19450	19893.32	26.71	0	12684	20456	19952	19596	19092	18736	19775	18915	74	5800	500	14780	10	1	14854256	2965	5.73	0.74	12	0.36	3483.00	26837.00	33750	20240102	-40.86	19240	20241212	3.74	33750	-40.86	20240102	19240	3.74	20241212	33750	-40.86	20240102	19240	3.74	20241212	0.63	N	043150	500	74 억	3968228	N	N	1	N	N
93	20241213	130500	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20000	550	2	2.83	1006374440	50604	16.81	19460	20300	19460	25250	13620	19450	19887.25	26.71	0	12276	20456	19952	19596	19092	18736	19775	18915	74	5800	500	14780	50	1	14854256	2971	5.74	0.75	12	0.34	3483.00	26837.00	33750	20240102	-40.74	19240	20241212	3.95	33750	-40.74	20240102	19240	3.95	20241212	33750	-40.74	20240102	19240	3.95	20241212	0.63	N	043150	500	74 억	3968228	N	N	1	N	N
94	20241213	120459	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19860	410	2	2.11	876020320	44082	14.64	19460	20300	19460	25250	13620	19450	19872.52	26.71	0	11662	20456	19952	19596	19092	18736	19775	18915	74	5800	500	14780	10	1	14854256	2950	5.70	0.74	12	0.30	3483.00	26837.00	33750	20240102	-41.16	19240	20241212	3.22	33750	-41.16	20240102	19240	3.22	20241212	33750	-41.16	20240102	19240	3.22	20241212	0.63	N	043150	500	74 억	3968228	N	N	1	N	N
95	20241213	110458	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19870	420	2	2.16	719578810	36192	12.02	19460	20300	19460	25250	13620	19450	19882.26	26.71	0	15454	20456	19952	19596	19092	18736	19775	18915	74	5800	500	14780	10	1	14854256	2952	5.70	0.74	12	0.24	3483.00	26837.00	33750	20240102	-41.13	19240	20241212	3.27	33750	-41.13	20240102	19240	3.27	20241212	33750	-41.13	20240102	19240	3.27	20241212	0.63	N	043150	500	74 억	3968228	N	N	1	N	N
96	20241213	100458	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19990	540	2	2.78	560134750	28174	9.36	19460	20300	19460	25250	13620	19450	19881.26	26.71	0	13372	20456	19952	19596	19092	18736	19775	18915	74	5800	500	14780	10	1	14854256	2969	5.74	0.74	12	0.19	3483.00	26837.00	33750	20240102	-40.77	19240	20241212	3.90	33750	-40.77	20240102	19240	3.90	20241212	33750	-40.77	20240102	19240	3.90	20241212	0.63	N	043150	500	74 억	3968228	N	N	1	N	N
97	20241213	090459	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19610	160	2	0.82	33651850	1720	0.57	19460	19610	19460	25250	13620	19450	19565.03	26.71	0	1433	20456	19952	19596	19092	18736	19775	18915	74	5800	500	14780	10	1	14854256	2913	5.63	0.73	12	0.01	3483.00	26837.00	33750	20240102	-41.90	19240	20241212	1.92	33750	-41.90	20240102	19240	1.92	20241212	33750	-41.90	20240102	19240	1.92	20241212	0.63	N	043150	500	74 억	3968228	N	N	1	N	N
98	20241212	160504	55	60.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	60	N	19450	-450	5	-2.26	5466833190	281038	1202.92	19900	20100	19240	25850	13930	19900	19452.29	26.14	0	-123887	20426	20162	19936	19672	19446	20295	19805	74	5950	500	15120	10	1	14854256	2889	5.58	0.72	12	1.89	3483.00	26837.00	33750	20240102	-42.37	19240	20241212	1.09	33750	-42.37	20240102	19240	1.09	20241212	33750	-42.37	20240102	19240	1.09	20241212	0.63	N	043150	500	74 억	3883507	N	N	1	N	N
99	20241212	150456	55	60.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	60	N	19260	-640	5	-3.22	2080599700	106828	457.25	19900	20100	19240	25850	13930	19900	19476.16	26.14	0	-67061	20426	20162	19936	19672	19446	20295	19805	74	5950	500	15120	10	1	14854256	2861	5.53	0.72	12	0.72	3483.00	26837.00	33750	20240102	-42.93	19240	20241212	0.10	33750	-42.93	20240102	19240	0.10	20241212	33750	-42.93	20240102	19240	0.10	20241212	0.63	N	043150	500	74 억	3883507	N	N	69	N	N
100	20241212	140456	55	60.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	60	N	19290	-610	5	-3.07	1569167550	80293	343.68	19900	20100	19290	25850	13930	19900	19543.02	26.14	0	-49843	20426	20162	19936	19672	19446	20295	19805	74	5950	500	15120	10	1	14854256	2865	5.54	0.72	12	0.54	3483.00	26837.00	33750	20240102	-42.84	19290	20241212	0.00	33750	-42.84	20240102	19290	0.00	20241212	33750	-42.84	20240102	19290	0.00	20241212	0.63	N	043150	500	74 억	3883507	N	N	69	N	N
101	20241212	130454	55	60.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	60	N	19410	-490	5	-2.46	1241347940	63364	271.22	19900	20100	19380	25850	13930	19900	19590.74	26.14	0	-41686	20426	20162	19936	19672	19446	20295	19805	74	5950	500	15120	10	1	14854256	2883	5.57	0.72	12	0.43	3483.00	26837.00	33750	20240102	-42.49	19380	20241212	0.15	33750	-42.49	20240102	19380	0.15	20241212	33750	-42.49	20240102	19380	0.15	20241212	0.63	N	043150	500	74 억	3883507	N	N	69	N	N
102	20241212	120449	55	60.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	60	N	19430	-470	5	-2.36	897021860	45627	195.30	19900	20100	19400	25850	13930	19900	19659.89	26.14	0	-35446	20426	20162	19936	19672	19446	20295	19805	74	5950	500	15120	10	1	14854256	2886	5.58	0.72	12	0.31	3483.00	26837.00	33750	20240102	-42.43	19400	20241212	0.15	33750	-42.43	20240102	19400	0.15	20241212	33750	-42.43	20240102	19400	0.15	20241212	0.63	N	043150	500	74 억	3883507	N	N	69	N	N
103	20241212	110454	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	19640	-260	5	-1.31	461353510	23294	99.70	19900	20100	19620	25850	13930	19900	19805.68	26.14	0	-17786	20426	20162	19936	19672	19446	20295	19805	74	5950	500	15120	10	1	14854256	2917	5.64	0.73	12	0.16	3483.00	26837.00	33750	20240102	-41.81	19420	20241204	1.13	33750	-41.81	20240102	19420	1.13	20241204	33750	-41.81	20240102	19420	1.13	20241204	0.63	N	043150	500	74 억	3883507	N	N	69	N	N
104	20241212	100452	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	19900	0	3	0.00	134128420	6720	28.76	19900	20100	19880	25850	13930	19900	19959.59	26.14	0	-3675	20426	20162	19936	19672	19446	20295	19805	74	5950	500	15120	10	1	14854256	2956	5.71	0.74	12	0.05	3483.00	26837.00	33750	20240102	-41.04	19420	20241204	2.47	33750	-41.04	20240102	19420	2.47	20241204	33750	-41.04	20240102	19420	2.47	20241204	0.63	N	043150	500	74 억	3883507	N	N	69	N	N
105	20241212	090456	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	19900	0	3	0.00	11980470	602	2.58	19900	19910	19900	25850	13930	19900	19901.11	26.14	0	-552	20426	20162	19936	19672	19446	20295	19805	74	5950	500	15120	10	1	14854256	2956	5.71	0.74	12	0.00	3483.00	26837.00	33750	20240102	-41.04	19420	20241204	2.47	33750	-41.04	20240102	19420	2.47	20241204	33750	-41.04	20240102	19420	2.47	20241204	0.63	N	043150	500	74 억	3883507	N	N	69	N	N
106	20241211	160451	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	19900	60	2	0.30	461631670	23144	129.04	19820	20200	19710	25750	13890	19840	19946.06	26.10	0	2407	20206	20022	19756	19572	19306	20115	19665	74	5910	500	15070	10	1	14854256	2956	5.71	0.74	12	0.16	3483.00	26837.00	33750	20240102	-41.04	19420	20241204	2.47	33750	-41.04	20240102	19420	2.47	20241204	33750	-41.04	20240102	19420	2.47	20241204	0.66	N	043150	500	74 억	3876379	N	N	69	N	N
107	20241211	150350	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	19890	50	2	0.25	413944020	20747	115.67	19820	20200	19710	25750	13890	19840	19951.99	26.10	0	1971	20206	20022	19756	19572	19306	20115	19665	74	5910	500	15070	10	1	14854256	2955	5.71	0.74	12	0.14	3483.00	26837.00	33750	20240102	-41.07	19420	20241204	2.42	33750	-41.07	20240102	19420	2.42	20241204	33750	-41.07	20240102	19420	2.42	20241204	0.66	N	043150	500	74 억	3876379	N	N	60	N	N
108	20241211	140455	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	19920	80	2	0.40	383272750	19206	107.08	19820	20200	19710	25750	13890	19840	19955.89	26.10	0	1564	20206	20022	19756	19572	19306	20115	19665	74	5910	500	15070	10	1	14854256	2959	5.72	0.74	12	0.13	3483.00	26837.00	33750	20240102	-40.98	19420	20241204	2.57	33750	-40.98	20240102	19420	2.57	20241204	33750	-40.98	20240102	19420	2.57	20241204	0.66	N	043150	500	74 억	3876379	N	N	60	N	N
109	20241211	130457	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	19870	30	2	0.15	324267300	16241	90.55	19820	20200	19710	25750	13890	19840	19965.97	26.10	0	1402	20206	20022	19756	19572	19306	20115	19665	74	5910	500	15070	10	1	14854256	2952	5.70	0.74	12	0.11	3483.00	26837.00	33750	20240102	-41.13	19420	20241204	2.32	33750	-41.13	20240102	19420	2.32	20241204	33750	-41.13	20240102	19420	2.32	20241204	0.66	N	043150	500	74 억	3876379	N	N	60	N	N
110	20241211	120458	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	19890	50	2	0.25	267488360	13384	74.62	19820	20200	19710	25750	13890	19840	19985.68	26.10	0	1023	20206	20022	19756	19572	19306	20115	19665	74	5910	500	15070	10	1	14854256	2955	5.71	0.74	12	0.09	3483.00	26837.00	33750	20240102	-41.07	19420	20241204	2.42	33750	-41.07	20240102	19420	2.42	20241204	33750	-41.07	20240102	19420	2.42	20241204	0.66	N	043150	500	74 억	3876379	N	N	60	N	N
111	20241211	110455	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	19960	120	2	0.60	237960900	11902	66.36	19820	20200	19710	25750	13890	19840	19993.35	26.10	0	1295	20206	20022	19756	19572	19306	20115	19665	74	5910	500	15070	10	1	14854256	2965	5.73	0.74	12	0.08	3483.00	26837.00	33750	20240102	-40.86	19420	20241204	2.78	33750	-40.86	20240102	19420	2.78	20241204	33750	-40.86	20240102	19420	2.78	20241204	0.66	N	043150	500	74 억	3876379	N	N	60	N	N
112	20241211	100456	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	19980	140	2	0.71	182206450	9116	50.83	19820	20200	19710	25750	13890	19840	19987.54	26.10	0	1558	20206	20022	19756	19572	19306	20115	19665	74	5910	500	15070	10	1	14854256	2968	5.74	0.74	12	0.06	3483.00	26837.00	33750	20240102	-40.80	19420	20241204	2.88	33750	-40.80	20240102	19420	2.88	20241204	33750	-40.80	20240102	19420	2.88	20241204	0.66	N	043150	500	74 억	3876379	N	N	60	N	N
113	20241211	090458	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	19710	-130	5	-0.66	9973120	504	2.81	19820	19820	19710	25750	13890	19840	19787.94	26.10	0	-301	20206	20022	19756	19572	19306	20115	19665	74	5910	500	15070	10	1	14854256	2928	5.66	0.73	12	0.00	3483.00	26837.00	33750	20240102	-41.60	19420	20241204	1.49	33750	-41.60	20240102	19420	1.49	20241204	33750	-41.60	20240102	19420	1.49	20241204	0.66	N	043150	500	74 억	3876379	N	N	60	N	N
114	20241210	160452	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	19840	340	2	1.74	352783270	17835	70.33	19670	19940	19490	25350	13650	19500	19780.32	26.09	0	2341	20166	19832	19666	19332	19166	19750	19250	74	5850	500	14820	10	1	14854256	2947	5.70	0.74	12	0.12	3483.00	26837.00	33750	20240102	-41.21	19420	20241204	2.16	33750	-41.21	20240102	19420	2.16	20241204	33750	-41.21	20240102	19420	2.16	20241204	0.67	N	043150	500	74 억	3874854	N	N	60	N	N
115	20241210	150454	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	19780	280	2	1.44	321493120	16260	64.12	19670	19940	19490	25350	13650	19500	19772.02	26.09	0	3019	20166	19832	19666	19332	19166	19750	19250	74	5850	500	14820	10	1	14854256	2938	5.68	0.74	12	0.11	3483.00	26837.00	33750	20240102	-41.39	19420	20241204	1.85	33750	-41.39	20240102	19420	1.85	20241204	33750	-41.39	20240102	19420	1.85	20241204	0.67	N	043150	500	74 억	3874854	N	N	103	N	N
116	20241210	140453	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	19770	270	2	1.38	227870500	11534	45.48	19670	19940	19490	25350	13650	19500	19756.42	26.09	0	1594	20166	19832	19666	19332	19166	19750	19250	74	5850	500	14820	10	1	14854256	2937	5.68	0.74	12	0.08	3483.00	26837.00	33750	20240102	-41.42	19420	20241204	1.80	33750	-41.42	20240102	19420	1.80	20241204	33750	-41.42	20240102	19420	1.80	20241204	0.67	N	043150	500	74 억	3874854	N	N	103	N	N
117	20241210	130452	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	19750	250	2	1.28	199060850	10075	39.73	19670	19940	19490	25350	13650	19500	19757.90	26.09	0	1085	20166	19832	19666	19332	19166	19750	19250	74	5850	500	14820	10	1	14854256	2934	5.67	0.74	12	0.07	3483.00	26837.00	33750	20240102	-41.48	19420	20241204	1.70	33750	-41.48	20240102	19420	1.70	20241204	33750	-41.48	20240102	19420	1.70	20241204	0.67	N	043150	500	74 억	3874854	N	N	103	N	N
118	20241210	120453	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	19740	240	2	1.23	179506840	9084	35.82	19670	19940	19490	25350	13650	19500	19760.77	26.09	0	884	20166	19832	19666	19332	19166	19750	19250	74	5850	500	14820	10	1	14854256	2932	5.67	0.74	12	0.06	3483.00	26837.00	33750	20240102	-41.51	19420	20241204	1.65	33750	-41.51	20240102	19420	1.65	20241204	33750	-41.51	20240102	19420	1.65	20241204	0.67	N	043150	500	74 억	3874854	N	N	103	N	N
119	20241210	110452	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	19820	320	2	1.64	113348130	5734	22.61	19670	19940	19490	25350	13650	19500	19767.72	26.09	0	807	20166	19832	19666	19332	19166	19750	19250	74	5850	500	14820	10	1	14854256	2944	5.69	0.74	12	0.04	3483.00	26837.00	33750	20240102	-41.27	19420	20241204	2.06	33750	-41.27	20240102	19420	2.06	20241204	33750	-41.27	20240102	19420	2.06	20241204	0.67	N	043150	500	74 억	3874854	N	N	103	N	N
120	20241210	100452	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	19790	290	2	1.49	71823640	3634	14.33	19670	19940	19490	25350	13650	19500	19764.35	26.09	0	1735	20166	19832	19666	19332	19166	19750	19250	74	5850	500	14820	10	1	14854256	2940	5.68	0.74	12	0.02	3483.00	26837.00	33750	20240102	-41.36	19420	20241204	1.91	33750	-41.36	20240102	19420	1.91	20241204	33750	-41.36	20240102	19420	1.91	20241204	0.67	N	043150	500	74 억	3874854	N	N	103	N	N
121	20241210	090456	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	19930	430	2	2.21	15856340	802	3.16	19670	19940	19490	25350	13650	19500	19771.00	26.09	0	393	20166	19832	19666	19332	19166	19750	19250	74	5850	500	14820	10	1	14854256	2960	5.72	0.74	12	0.01	3483.00	26837.00	33750	20240102	-40.95	19420	20241204	2.63	33750	-40.95	20240102	19420	2.63	20241204	33750	-40.95	20240102	19420	2.63	20241204	0.67	N	043150	500	74 억	3874854	N	N	103	N	N
122	20241209	160451	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	19500	-500	5	-2.50	496968750	25337	91.85	20000	20000	19500	26000	14000	20000	19614.35	26.09	0	443	20540	20270	19880	19610	19220	20405	19745	74	6000	500	15200	10	1	14854256	2897	5.60	0.73	12	0.17	3483.00	26837.00	33750	20240102	-42.22	19420	20241204	0.41	33750	-42.22	20240102	19420	0.41	20241204	33750	-42.22	20240102	19420	0.41	20241204	0.70	N	043150	500	74 억	3875389	N	N	103	N	N
123	20241209	150453	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	19560	-440	5	-2.20	457114050	23294	84.45	20000	20000	19500	26000	14000	20000	19623.68	26.09	0	357	20540	20270	19880	19610	19220	20405	19745	74	6000	500	15200	10	1	14854256	2905	5.62	0.73	12	0.16	3483.00	26837.00	33750	20240102	-42.04	19420	20241204	0.72	33750	-42.04	20240102	19420	0.72	20241204	33750	-42.04	20240102	19420	0.72	20241204	0.70	N	043150	500	74 억	3875389	N	N	63	N	N
124	20241209	140452	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	19510	-490	5	-2.45	395897040	20160	73.09	20000	20000	19510	26000	14000	20000	19637.75	26.09	0	260	20540	20270	19880	19610	19220	20405	19745	74	6000	500	15200	10	1	14854256	2898	5.60	0.73	12	0.14	3483.00	26837.00	33750	20240102	-42.19	19420	20241204	0.46	33750	-42.19	20240102	19420	0.46	20241204	33750	-42.19	20240102	19420	0.46	20241204	0.70	N	043150	500	74 억	3875389	N	N	63	N	N
125	20241209	130453	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	19520	-480	5	-2.40	329061730	16737	60.68	20000	20000	19510	26000	14000	20000	19660.74	26.09	0	213	20540	20270	19880	19610	19220	20405	19745	74	6000	500	15200	10	1	14854256	2900	5.60	0.73	12	0.11	3483.00	26837.00	33750	20240102	-42.16	19420	20241204	0.51	33750	-42.16	20240102	19420	0.51	20241204	33750	-42.16	20240102	19420	0.51	20241204	0.70	N	043150	500	74 억	3875389	N	N	63	N	N
126	20241209	120452	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	19650	-350	5	-1.75	276486220	14048	50.93	20000	20000	19510	26000	14000	20000	19681.54	26.09	0	520	20540	20270	19880	19610	19220	20405	19745	74	6000	500	15200	10	1	14854256	2919	5.64	0.73	12	0.09	3483.00	26837.00	33750	20240102	-41.78	19420	20241204	1.18	33750	-41.78	20240102	19420	1.18	20241204	33750	-41.78	20240102	19420	1.18	20241204	0.70	N	043150	500	74 억	3875389	N	N	63	N	N
127	20241209	110453	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	19530	-470	5	-2.35	206676410	10486	38.01	20000	20000	19510	26000	14000	20000	19709.75	26.09	0	919	20540	20270	19880	19610	19220	20405	19745	74	6000	500	15200	10	1	14854256	2901	5.61	0.73	12	0.07	3483.00	26837.00	33750	20240102	-42.13	19420	20241204	0.57	33750	-42.13	20240102	19420	0.57	20241204	33750	-42.13	20240102	19420	0.57	20241204	0.70	N	043150	500	74 억	3875389	N	N	63	N	N
128	20241209	100451	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	19670	-330	5	-1.65	134673150	6812	24.70	20000	20000	19510	26000	14000	20000	19769.99	26.09	0	729	20540	20270	19880	19610	19220	20405	19745	74	6000	500	15200	10	1	14854256	2922	5.65	0.73	12	0.05	3483.00	26837.00	33750	20240102	-41.72	19420	20241204	1.29	33750	-41.72	20240102	19420	1.29	20241204	33750	-41.72	20240102	19420	1.29	20241204	0.70	N	043150	500	74 억	3875389	N	N	63	N	N
129	20241209	090450	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	19860	-140	5	-0.70	29150930	1465	5.31	20000	20000	19700	26000	14000	20000	19898.25	26.09	0	530	20540	20270	19880	19610	19220	20405	19745	74	6000	500	15200	10	1	14854256	2950	5.70	0.74	12	0.01	3483.00	26837.00	33750	20240102	-41.16	19420	20241204	2.27	33750	-41.16	20240102	19420	2.27	20241204	33750	-41.16	20240102	19420	2.27	20241204	0.70	N	043150	500	74 억	3875389	N	N	63	N	N
130	20241206	160448	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	20000	360	2	1.83	543683140	27578	142.51	19800	20150	19490	25500	13750	19640	19714.38	26.10	0	6835	20140	19890	19700	19450	19260	20015	19575	74	5860	500	14920	50	1	14854256	2971	5.74	0.75	12	0.19	3483.00	26837.00	33750	20240102	-40.74	19420	20241204	2.99	33750	-40.74	20240102	19420	2.99	20241204	33750	-40.74	20240102	19420	2.99	20241204	0.71	N	043150	500	74 억	3876372	N	N	61	N	N
131	20241206	150450	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	20000	360	2	1.83	516415940	26213	135.46	19800	20150	19490	25500	13750	19640	19700.76	26.10	0	6518	20140	19890	19700	19450	19260	20015	19575	74	5860	500	14920	50	1	14854256	2971	5.74	0.75	12	0.18	3483.00	26837.00	33750	20240102	-40.74	19420	20241204	2.99	33750	-40.74	20240102	19420	2.99	20241204	33750	-40.74	20240102	19420	2.99	20241204	0.71	N	043150	500	74 억	3876372	N	N	17	N	N
132	20241206	140448	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	19670	30	2	0.15	408540170	20783	107.40	19800	19860	19490	25500	13750	19640	19657.42	26.10	0	2904	20140	19890	19700	19450	19260	20015	19575	74	5860	500	14920	10	1	14854256	2922	5.65	0.73	12	0.14	3483.00	26837.00	33750	20240102	-41.72	19420	20241204	1.29	33750	-41.72	20240102	19420	1.29	20241204	33750	-41.72	20240102	19420	1.29	20241204	0.71	N	043150	500	74 억	3876372	N	N	17	N	N
133	20241206	130449	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	19640	0	3	0.00	389797580	19830	102.48	19800	19860	19490	25500	13750	19640	19656.96	26.10	0	2799	20140	19890	19700	19450	19260	20015	19575	74	5860	500	14920	10	1	14854256	2917	5.64	0.73	12	0.13	3483.00	26837.00	33750	20240102	-41.81	19420	20241204	1.13	33750	-41.81	20240102	19420	1.13	20241204	33750	-41.81	20240102	19420	1.13	20241204	0.71	N	043150	500	74 억	3876372	N	N	17	N	N
134	20241206	120446	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	19590	-50	5	-0.25	370385310	18843	97.37	19800	19860	19490	25500	13750	19640	19656.39	26.10	0	2976	20140	19890	19700	19450	19260	20015	19575	74	5860	500	14920	10	1	14854256	2910	5.62	0.73	12	0.13	3483.00	26837.00	33750	20240102	-41.96	19420	20241204	0.88	33750	-41.96	20240102	19420	0.88	20241204	33750	-41.96	20240102	19420	0.88	20241204	0.71	N	043150	500	74 억	3876372	N	N	17	N	N
135	20241206	110449	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	19760	120	2	0.61	306334540	15596	80.60	19800	19800	19490	25500	13750	19640	19641.87	26.10	0	1086	20140	19890	19700	19450	19260	20015	19575	74	5860	500	14920	10	1	14854256	2935	5.67	0.74	12	0.10	3483.00	26837.00	33750	20240102	-41.45	19420	20241204	1.75	33750	-41.45	20240102	19420	1.75	20241204	33750	-41.45	20240102	19420	1.75	20241204	0.71	N	043150	500	74 억	3876372	N	N	17	N	N
136	20241206	100445	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	19610	-30	5	-0.15	96424670	4913	25.39	19800	19800	19490	25500	13750	19640	19626.43	26.10	0	1412	20140	19890	19700	19450	19260	20015	19575	74	5860	500	14920	10	1	14854256	2913	5.63	0.73	12	0.03	3483.00	26837.00	33750	20240102	-41.90	19420	20241204	0.98	33750	-41.90	20240102	19420	0.98	20241204	33750	-41.90	20240102	19420	0.98	20241204	0.71	N	043150	500	74 억	3876372	N	N	17	N	N
137	20241206	090448	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	19710	70	2	0.36	9960500	504	2.60	19800	19800	19650	25500	13750	19640	19762.90	26.10	0	246	20140	19890	19700	19450	19260	20015	19575	74	5860	500	14920	10	1	14854256	2928	5.66	0.73	12	0.00	3483.00	26837.00	33750	20240102	-41.60	19420	20241204	1.49	33750	-41.60	20240102	19420	1.49	20241204	33750	-41.60	20240102	19420	1.49	20241204	0.71	N	043150	500	74 억	3876372	N	N	17	N	N
138	20241205	160440	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	19640	-360	5	-1.80	379053840	19331	83.48	19600	19950	19510	26000	14000	20000	19608.59	26.10	0	-1842	20453	20226	19823	19596	19193	20315	19685	74	6000	500	15200	10	1	14854256	2917	5.64	0.73	12	0.13	3483.00	26837.00	33750	20240102	-41.81	19420	20241204	1.13	33750	-41.81	20240102	19420	1.13	20241204	33750	-41.81	20240102	19420	1.13	20241204	0.72	N	043150	500	74 억	3876580	N	N	17	N	N
139	20241205	150444	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	19540	-460	5	-2.30	356226580	18165	78.45	19600	19950	19510	26000	14000	20000	19610.60	26.10	0	-1856	20453	20226	19823	19596	19193	20315	19685	74	6000	500	15200	10	1	14854256	2903	5.61	0.73	12	0.12	3483.00	26837.00	33750	20240102	-42.10	19420	20241204	0.62	33750	-42.10	20240102	19420	0.62	20241204	33750	-42.10	20240102	19420	0.62	20241204	0.72	N	043150	500	74 억	3876580	N	N	55	N	N
140	20241205	140442	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	19610	-390	5	-1.95	242534050	12358	53.37	19600	19950	19510	26000	14000	20000	19625.67	26.10	0	-162	20453	20226	19823	19596	19193	20315	19685	74	6000	500	15200	10	1	14854256	2913	5.63	0.73	12	0.08	3483.00	26837.00	33750	20240102	-41.90	19420	20241204	0.98	33750	-41.90	20240102	19420	0.98	20241204	33750	-41.90	20240102	19420	0.98	20241204	0.72	N	043150	500	74 억	3876580	N	N	55	N	N
141	20241205	130442	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	19610	-390	5	-1.95	237494230	12101	52.26	19600	19950	19510	26000	14000	20000	19626.00	26.10	0	-193	20453	20226	19823	19596	19193	20315	19685	74	6000	500	15200	10	1	14854256	2913	5.63	0.73	12	0.08	3483.00	26837.00	33750	20240102	-41.90	19420	20241204	0.98	33750	-41.90	20240102	19420	0.98	20241204	33750	-41.90	20240102	19420	0.98	20241204	0.72	N	043150	500	74 억	3876580	N	N	55	N	N
142	20241205	120442	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	19610	-390	5	-1.95	229511970	11694	50.50	19600	19950	19510	26000	14000	20000	19626.47	26.10	0	-164	20453	20226	19823	19596	19193	20315	19685	74	6000	500	15200	10	1	14854256	2913	5.63	0.73	12	0.08	3483.00	26837.00	33750	20240102	-41.90	19420	20241204	0.98	33750	-41.90	20240102	19420	0.98	20241204	33750	-41.90	20240102	19420	0.98	20241204	0.72	N	043150	500	74 억	3876580	N	N	55	N	N
143	20241205	110441	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	19570	-430	5	-2.15	206473630	10522	45.44	19600	19950	19510	26000	14000	20000	19623.04	26.10	0	-21	20453	20226	19823	19596	19193	20315	19685	74	6000	500	15200	10	1	14854256	2907	5.62	0.73	12	0.07	3483.00	26837.00	33750	20240102	-42.01	19420	20241204	0.77	33750	-42.01	20240102	19420	0.77	20241204	33750	-42.01	20240102	19420	0.77	20241204	0.72	N	043150	500	74 억	3876580	N	N	55	N	N
144	20241205	100439	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	19590	-410	5	-2.05	165377660	8422	36.37	19600	19950	19510	26000	14000	20000	19636.39	26.10	0	91	20453	20226	19823	19596	19193	20315	19685	74	6000	500	15200	10	1	14854256	2910	5.62	0.73	12	0.06	3483.00	26837.00	33750	20240102	-41.96	19420	20241204	0.88	33750	-41.96	20240102	19420	0.88	20241204	33750	-41.96	20240102	19420	0.88	20241204	0.72	N	043150	500	74 억	3876580	N	N	55	N	N
145	20241205	090442	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	19740	-260	5	-1.30	15718630	800	3.45	19600	19900	19510	26000	14000	20000	19648.29	26.10	0	-629	20453	20226	19823	19596	19193	20315	19685	74	6000	500	15200	10	1	14854256	2932	5.67	0.74	12	0.01	3483.00	26837.00	33750	20240102	-41.51	19420	20241204	1.65	33750	-41.51	20240102	19420	1.65	20241204	33750	-41.51	20240102	19420	1.65	20241204	0.72	N	043150	500	74 억	3876580	N	N	55	N	N
146	20241204	160434	55	60.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	60	N	20000	-200	5	-0.99	458991030	23156	248.51	20000	20050	19420	26250	14150	20200	19821.68	26.12	0	-2748	20533	20366	20183	20016	19833	20450	20100	74	6050	500	15350	50	1	14854256	2971	5.74	0.75	12	0.16	3483.00	26837.00	33750	20240102	-40.74	19420	20241204	2.99	33750	-40.74	20240102	19420	2.99	20241204	33750	-40.74	20240102	19420	2.99	20241204	0.73	N	043150	500	74 억	3879396	N	N	55	N	N
147	20241204	150435	55	60.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	60	N	19850	-350	5	-1.73	387122580	19532	209.62	20000	20050	19420	26250	14150	20200	19819.92	26.12	0	-2362	20533	20366	20183	20016	19833	20450	20100	74	6050	500	15350	10	1	14854256	2949	5.70	0.74	12	0.13	3483.00	26837.00	33750	20240102	-41.19	19420	20241204	2.21	33750	-41.19	20240102	19420	2.21	20241204	33750	-41.19	20240102	19420	2.21	20241204	0.73	N	043150	500	74 억	3879396	N	N	359	N	N
148	20241204	140434	55	60.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	60	N	19810	-390	5	-1.93	352545530	17786	190.88	20000	20050	19420	26250	14150	20200	19821.52	26.12	0	-2069	20533	20366	20183	20016	19833	20450	20100	74	6050	500	15350	10	1	14854256	2943	5.69	0.74	12	0.12	3483.00	26837.00	33750	20240102	-41.30	19420	20241204	2.01	33750	-41.30	20240102	19420	2.01	20241204	33750	-41.30	20240102	19420	2.01	20241204	0.73	N	043150	500	74 억	3879396	N	N	359	N	N
149	20241204	130430	55	60.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	60	N	19780	-420	5	-2.08	328089030	16551	177.62	20000	20050	19420	26250	14150	20200	19822.91	26.12	0	-1267	20533	20366	20183	20016	19833	20450	20100	74	6050	500	15350	10	1	14854256	2938	5.68	0.74	12	0.11	3483.00	26837.00	33750	20240102	-41.39	19420	20241204	1.85	33750	-41.39	20240102	19420	1.85	20241204	33750	-41.39	20240102	19420	1.85	20241204	0.73	N	043150	500	74 억	3879396	N	N	359	N	N
150	20241204	120429	55	60.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	60	N	19770	-430	5	-2.13	306714630	15473	166.05	20000	20050	19420	26250	14150	20200	19822.57	26.12	0	-853	20533	20366	20183	20016	19833	20450	20100	74	6050	500	15350	10	1	14854256	2937	5.68	0.74	12	0.10	3483.00	26837.00	33750	20240102	-41.42	19420	20241204	1.80	33750	-41.42	20240102	19420	1.80	20241204	33750	-41.42	20240102	19420	1.80	20241204	0.73	N	043150	500	74 억	3879396	N	N	359	N	N
151	20241204	110427	55	60.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	60	N	19720	-480	5	-2.38	254421970	12821	137.59	20000	20050	19420	26250	14150	20200	19844.16	26.12	0	-1298	20533	20366	20183	20016	19833	20450	20100	74	6050	500	15350	10	1	14854256	2929	5.66	0.73	12	0.09	3483.00	26837.00	33750	20240102	-41.57	19420	20241204	1.54	33750	-41.57	20240102	19420	1.54	20241204	33750	-41.57	20240102	19420	1.54	20241204	0.73	N	043150	500	74 억	3879396	N	N	359	N	N
152	20241204	100427	55	60.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	60	N	19870	-330	5	-1.63	186550780	9376	100.62	20000	20050	19420	26250	14150	20200	19896.63	26.12	0	90	20533	20366	20183	20016	19833	20450	20100	74	6050	500	15350	10	1	14854256	2952	5.70	0.74	12	0.06	3483.00	26837.00	33750	20240102	-41.13	19420	20241204	2.32	33750	-41.13	20240102	19420	2.32	20241204	33750	-41.13	20240102	19420	2.32	20241204	0.73	N	043150	500	74 억	3879396	N	N	359	N	N
153	20241204	090432	55	60.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	60	N	20000	-200	5	-0.99	51325670	2573	27.61	20000	20000	19420	26250	14150	20200	19947.79	26.12	0	1158	20533	20366	20183	20016	19833	20450	20100	74	6050	500	15350	50	1	14854256	2971	5.74	0.75	12	0.02	3483.00	26837.00	33750	20240102	-40.74	19420	20241204	2.99	33750	-40.74	20240102	19420	2.99	20241204	33750	-40.74	20240102	19420	2.99	20241204	0.73	N	043150	500	74 억	3879396	N	N	359	N	N
154	20241203	160454	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	20200	200	2	1.00	186544750	9219	80.80	20050	20350	20000	26000	14000	20000	20234.81	26.09	0	358	20666	20332	20166	19832	19666	20250	19750	74	6000	500	15200	50	1	14854256	3001	5.80	0.75	12	0.06	3483.00	26837.00	33750	20240102	-40.15	19660	20241114	2.75	33750	-40.15	20240102	19660	2.75	20241114	33750	-40.15	20240102	19660	2.75	20241114	0.74	N	043150	500	74 억	3875739	N	N	358	N	N
155	20241203	150506	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	20300	300	2	1.50	152586500	7541	66.10	20050	20350	20000	26000	14000	20000	20234.25	26.09	0	964	20666	20332	20166	19832	19666	20250	19750	74	6000	500	15200	50	1	14854256	3015	5.83	0.76	12	0.05	3483.00	26837.00	33750	20240102	-39.85	19660	20241114	3.26	33750	-39.85	20240102	19660	3.26	20241114	33750	-39.85	20240102	19660	3.26	20241114	0.74	N	043150	500	74 억	3875739	N	N	40	N	N
156	20241203	140458	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	20350	350	2	1.75	126907950	6278	55.03	20050	20350	20000	26000	14000	20000	20214.71	26.09	0	699	20666	20332	20166	19832	19666	20250	19750	74	6000	500	15200	50	1	14854256	3023	5.84	0.76	12	0.04	3483.00	26837.00	33750	20240102	-39.70	19660	20241114	3.51	33750	-39.70	20240102	19660	3.51	20241114	33750	-39.70	20240102	19660	3.51	20241114	0.74	N	043150	500	74 억	3875739	N	N	40	N	N
157	20241203	130454	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	20250	250	2	1.25	94321950	4673	40.96	20050	20300	20000	26000	14000	20000	20184.45	26.09	0	-288	20666	20332	20166	19832	19666	20250	19750	74	6000	500	15200	50	1	14854256	3008	5.81	0.75	12	0.03	3483.00	26837.00	33750	20240102	-40.00	19660	20241114	3.00	33750	-40.00	20240102	19660	3.00	20241114	33750	-40.00	20240102	19660	3.00	20241114	0.74	N	043150	500	74 억	3875739	N	N	40	N	N
158	20241203	120513	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	20250	250	2	1.25	64928800	3221	28.23	20050	20250	20000	26000	14000	20000	20157.96	26.09	0	-968	20666	20332	20166	19832	19666	20250	19750	74	6000	500	15200	50	1	14854256	3008	5.81	0.75	12	0.02	3483.00	26837.00	33750	20240102	-40.00	19660	20241114	3.00	33750	-40.00	20240102	19660	3.00	20241114	33750	-40.00	20240102	19660	3.00	20241114	0.74	N	043150	500	74 억	3875739	N	N	40	N	N
159	20241203	110455	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	20250	250	2	1.25	57381350	2848	24.96	20050	20250	20000	26000	14000	20000	20147.95	26.09	0	-1152	20666	20332	20166	19832	19666	20250	19750	74	6000	500	15200	50	1	14854256	3008	5.81	0.75	12	0.02	3483.00	26837.00	33750	20240102	-40.00	19660	20241114	3.00	33750	-40.00	20240102	19660	3.00	20241114	33750	-40.00	20240102	19660	3.00	20241114	0.74	N	043150	500	74 억	3875739	N	N	40	N	N
160	20241203	100446	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	20150	150	2	0.75	33546300	1668	14.62	20050	20200	20000	26000	14000	20000	20111.69	26.09	0	-1009	20666	20332	20166	19832	19666	20250	19750	74	6000	500	15200	50	1	14854256	2993	5.79	0.75	12	0.01	3483.00	26837.00	33750	20240102	-40.30	19660	20241114	2.49	33750	-40.30	20240102	19660	2.49	20241114	33750	-40.30	20240102	19660	2.49	20241114	0.74	N	043150	500	74 억	3875739	N	N	40	N	N
161	20241203	090445	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	20050	50	2	0.25	4289850	214	1.88	20050	20050	20000	26000	14000	20000	20046.03	26.09	0	-83	20666	20332	20166	19832	19666	20250	19750	74	6000	500	15200	50	1	14854256	2978	5.76	0.75	12	0.00	3483.00	26837.00	33750	20240102	-40.59	19660	20241114	1.98	33750	-40.59	20240102	19660	1.98	20241114	33750	-40.59	20240102	19660	1.98	20241114	0.74	N	043150	500	74 억	3875739	N	N	40	N	N
162	20241202	160432	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	20000	-400	5	-1.96	229167150	11398	96.26	20500	20500	20000	26500	14300	20400	20105.93	26.09	0	779	20733	20566	20333	20166	19933	20600	20200	74	6100	500	15500	50	1	14854256	2971	5.74	0.75	12	0.08	3483.00	26837.00	33750	20240102	-40.74	19660	20241114	1.73	33750	-40.74	20240102	19660	1.73	20241114	33750	-40.74	20240102	19660	1.73	20241114	0.74	N	043150	500	74 억	3875668	N	N	40	N	N
163	20241202	150507	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	20100	-300	5	-1.47	198820750	9882	83.46	20500	20500	20000	26500	14300	20400	20119.48	26.09	0	920	20733	20566	20333	20166	19933	20600	20200	74	6100	500	15500	50	1	14854256	2986	5.77	0.75	12	0.07	3483.00	26837.00	33750	20240102	-40.44	19660	20241114	2.24	33750	-40.44	20240102	19660	2.24	20241114	33750	-40.44	20240102	19660	2.24	20241114	0.74	N	043150	500	74 억	3875668	N	N	34	N	N
164	20241202	140445	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	20200	-200	5	-0.98	158047650	7854	66.33	20500	20500	20000	26500	14300	20400	20123.20	26.09	0	694	20733	20566	20333	20166	19933	20600	20200	74	6100	500	15500	50	1	14854256	3001	5.80	0.75	12	0.05	3483.00	26837.00	33750	20240102	-40.15	19660	20241114	2.75	33750	-40.15	20240102	19660	2.75	20241114	33750	-40.15	20240102	19660	2.75	20241114	0.74	N	043150	500	74 억	3875668	N	N	34	N	N
165	20241202	130444	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	20050	-350	5	-1.72	142902950	7101	59.97	20500	20500	20000	26500	14300	20400	20124.34	26.09	0	380	20733	20566	20333	20166	19933	20600	20200	74	6100	500	15500	50	1	14854256	2978	5.76	0.75	12	0.05	3483.00	26837.00	33750	20240102	-40.59	19660	20241114	1.98	33750	-40.59	20240102	19660	1.98	20241114	33750	-40.59	20240102	19660	1.98	20241114	0.74	N	043150	500	74 억	3875668	N	N	34	N	N
166	20241202	120500	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	20200	-200	5	-0.98	131280500	6522	55.08	20500	20500	20000	26500	14300	20400	20128.87	26.09	0	305	20733	20566	20333	20166	19933	20600	20200	74	6100	500	15500	50	1	14854256	3001	5.80	0.75	12	0.04	3483.00	26837.00	33750	20240102	-40.15	19660	20241114	2.75	33750	-40.15	20240102	19660	2.75	20241114	33750	-40.15	20240102	19660	2.75	20241114	0.74	N	043150	500	74 억	3875668	N	N	34	N	N
167	20241202	110433	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	20150	-250	5	-1.23	105729350	5250	44.34	20500	20500	20000	26500	14300	20400	20138.92	26.09	0	557	20733	20566	20333	20166	19933	20600	20200	74	6100	500	15500	50	1	14854256	2993	5.79	0.75	12	0.04	3483.00	26837.00	33750	20240102	-40.30	19660	20241114	2.49	33750	-40.30	20240102	19660	2.49	20241114	33750	-40.30	20240102	19660	2.49	20241114	0.74	N	043150	500	74 억	3875668	N	N	34	N	N
168	20241202	100433	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	20100	-300	5	-1.47	71373950	3537	29.87	20500	20500	20100	26500	14300	20400	20179.23	26.09	0	716	20733	20566	20333	20166	19933	20600	20200	74	6100	500	15500	50	1	14854256	2986	5.77	0.75	12	0.02	3483.00	26837.00	33750	20240102	-40.44	19660	20241114	2.24	33750	-40.44	20240102	19660	2.24	20241114	33750	-40.44	20240102	19660	2.24	20241114	0.74	N	043150	500	74 억	3875668	N	N	34	N	N
169	20241202	090433	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	20300	-100	5	-0.49	6451400	315	2.66	20500	20500	20300	26500	14300	20400	20480.63	26.09	0	194	20733	20566	20333	20166	19933	20600	20200	74	6100	500	15500	50	1	14854256	3015	5.83	0.76	12	0.00	3483.00	26837.00	33750	20240102	-39.85	19660	20241114	3.26	33750	-39.85	20240102	19660	3.26	20241114	33750	-39.85	20240102	19660	3.26	20241114	0.74	N	043150	500	74 억	3875668	N	N	34	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History