KissMeData/368770/price/prices-20231201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	161329	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3345	40	2	1.21	370723045	111625	51.31	3320	3350	3265	4295	2315	3305	3320.99	0.64	38433	37972	3388	3346	3273	3231	3158	3367	3252	33	990	100	1980	5	1	32854225	1099	-63.11	3.77	12	0.34	-53.00	888.00	5390	20230824	-37.94	2000	20230103	67.25	5390	-37.94	20230824	2000	67.25	20230103	5390	-37.94	20230824	2000	67.25	20230103	3.27	N	368770	100	32 억	210785	N	N	0	N	N
3	20231229	151317	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3345	40	2	1.21	370723045	111625	51.31	3320	3350	3265	4295	2315	3305	3320.99	0.64	38433	37972	3388	3346	3273	3231	3158	3367	3252	33	990	100	1980	5	1	32854225	1099	-63.11	3.77	12	0.34	-53.00	888.00	5390	20230824	-37.94	2000	20230103	67.25	5390	-37.94	20230824	2000	67.25	20230103	5390	-37.94	20230824	2000	67.25	20230103	3.27	N	368770	100	32 억	210785	N	N	0	N	N
4	20231229	141314	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3345	40	2	1.21	370723045	111625	51.31	3320	3350	3265	4295	2315	3305	3320.99	0.64	38433	37972	3388	3346	3273	3231	3158	3367	3252	33	990	100	1980	5	1	32854225	1099	-63.11	3.77	12	0.34	-53.00	888.00	5390	20230824	-37.94	2000	20230103	67.25	5390	-37.94	20230824	2000	67.25	20230103	5390	-37.94	20230824	2000	67.25	20230103	3.27	N	368770	100	32 억	210785	N	N	0	N	N
5	20231229	131316	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3345	40	2	1.21	370723045	111625	51.31	3320	3350	3265	4295	2315	3305	3320.99	0.64	38433	37972	3388	3346	3273	3231	3158	3367	3252	33	990	100	1980	5	1	32854225	1099	-63.11	3.77	12	0.34	-53.00	888.00	5390	20230824	-37.94	2000	20230103	67.25	5390	-37.94	20230824	2000	67.25	20230103	5390	-37.94	20230824	2000	67.25	20230103	3.27	N	368770	100	32 억	210785	N	N	0	N	N
6	20231229	121319	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3345	40	2	1.21	370723045	111625	51.31	3320	3350	3265	4295	2315	3305	3320.99	0.64	38433	37972	3388	3346	3273	3231	3158	3367	3252	33	990	100	1980	5	1	32854225	1099	-63.11	3.77	12	0.34	-53.00	888.00	5390	20230824	-37.94	2000	20230103	67.25	5390	-37.94	20230824	2000	67.25	20230103	5390	-37.94	20230824	2000	67.25	20230103	3.27	N	368770	100	32 억	210785	N	N	0	N	N
7	20231229	111218	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3345	40	2	1.21	370723045	111625	51.31	3320	3350	3265	4295	2315	3305	3320.99	0.64	38433	37972	3388	3346	3273	3231	3158	3367	3252	33	990	100	1980	5	1	32854225	1099	-63.11	3.77	12	0.34	-53.00	888.00	5390	20230824	-37.94	2000	20230103	67.25	5390	-37.94	20230824	2000	67.25	20230103	5390	-37.94	20230824	2000	67.25	20230103	3.27	N	368770	100	32 억	210785	N	N	0	N	N
8	20231229	101231	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3345	40	2	1.21	370723045	111625	51.31	3320	3350	3265	4295	2315	3305	3320.99	0.64	38433	37972	3388	3346	3273	3231	3158	3367	3252	33	990	100	1980	5	1	32854225	1099	-63.11	3.77	12	0.34	-53.00	888.00	5390	20230824	-37.94	2000	20230103	67.25	5390	-37.94	20230824	2000	67.25	20230103	5390	-37.94	20230824	2000	67.25	20230103	3.27	N	368770	100	32 억	210785	N	N	0	N	N
9	20231229	091230	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3345	40	2	1.21	370723045	111625	51.31	3320	3350	3265	4295	2315	3305	3320.99	0.64	38433	37972	3388	3346	3273	3231	3158	3367	3252	33	990	100	1980	5	1	32854225	1099	-63.11	3.77	12	0.34	-53.00	888.00	5390	20230824	-37.94	2000	20230103	67.25	5390	-37.94	20230824	2000	67.25	20230103	5390	-37.94	20230824	2000	67.25	20230103	3.27	N	368770	100	32 억	210785	N	N	0	N	N
10	20231228	161217	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3345	40	2	1.21	369166075	111158	51.10	3320	3350	3265	4295	2315	3305	3320.99	0.52	0	37972	3388	3346	3273	3231	3158	3367	3252	33	990	100	1980	5	1	32854225	1099	-63.11	3.77	12	0.34	-53.00	888.00	5390	20230824	-37.94	2000	20230103	67.25	5390	-37.94	20230824	2000	67.25	20230103	5390	-37.94	20230824	2000	67.25	20230103	3.27	N	368770	100	32 억	172352	N	N	0	N	N
11	20231228	151227	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3335	30	2	0.91	319495840	96283	44.26	3320	3350	3265	4295	2315	3305	3318.30	0.52	0	35998	3388	3346	3273	3231	3158	3367	3252	33	990	100	1980	5	1	32854225	1096	-62.92	3.76	12	0.29	-53.00	888.00	5390	20230824	-38.13	2000	20230103	66.75	5390	-38.13	20230824	2000	66.75	20230103	5390	-38.13	20230824	2000	66.75	20230103	3.27	N	368770	100	32 억	172352	N	N	0	N	N
12	20231228	141222	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3340	35	2	1.06	280471840	84566	38.87	3320	3350	3265	4295	2315	3305	3316.60	0.52	0	28064	3388	3346	3273	3231	3158	3367	3252	33	990	100	1980	5	1	32854225	1097	-63.02	3.76	12	0.26	-53.00	888.00	5390	20230824	-38.03	2000	20230103	67.00	5390	-38.03	20230824	2000	67.00	20230103	5390	-38.03	20230824	2000	67.00	20230103	3.27	N	368770	100	32 억	172352	N	N	0	N	N
13	20231228	131216	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3330	25	2	0.76	240488755	72538	33.35	3320	3350	3265	4295	2315	3305	3315.35	0.52	0	21408	3388	3346	3273	3231	3158	3367	3252	33	990	100	1980	5	1	32854225	1094	-62.83	3.75	12	0.22	-53.00	888.00	5390	20230824	-38.22	2000	20230103	66.50	5390	-38.22	20230824	2000	66.50	20230103	5390	-38.22	20230824	2000	66.50	20230103	3.27	N	368770	100	32 억	172352	N	N	0	N	N
14	20231228	121220	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3330	25	2	0.76	204459310	61684	28.36	3320	3350	3265	4295	2315	3305	3314.62	0.52	0	16764	3388	3346	3273	3231	3158	3367	3252	33	990	100	1980	5	1	32854225	1094	-62.83	3.75	12	0.19	-53.00	888.00	5390	20230824	-38.22	2000	20230103	66.50	5390	-38.22	20230824	2000	66.50	20230103	5390	-38.22	20230824	2000	66.50	20230103	3.27	N	368770	100	32 억	172352	N	N	0	N	N
15	20231228	111225	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3340	35	2	1.06	167867710	50700	23.31	3320	3350	3265	4295	2315	3305	3311.00	0.52	0	15105	3388	3346	3273	3231	3158	3367	3252	33	990	100	1980	5	1	32854225	1097	-63.02	3.76	12	0.15	-53.00	888.00	5390	20230824	-38.03	2000	20230103	67.00	5390	-38.03	20230824	2000	67.00	20230103	5390	-38.03	20230824	2000	67.00	20230103	3.27	N	368770	100	32 억	172352	N	N	0	N	N
16	20231228	101218	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3315	10	2	0.30	71904880	21838	10.04	3320	3335	3265	4295	2315	3305	3292.65	0.52	0	-1772	3388	3346	3273	3231	3158	3367	3252	33	990	100	1980	5	1	32854225	1089	-62.55	3.73	12	0.07	-53.00	888.00	5390	20230824	-38.50	2000	20230103	65.75	5390	-38.50	20230824	2000	65.75	20230103	5390	-38.50	20230824	2000	65.75	20230103	3.27	N	368770	100	32 억	172352	N	N	0	N	N
17	20231228	091237	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3290	-15	5	-0.45	28079290	8499	3.91	3320	3335	3275	4295	2315	3305	3303.83	0.52	0	-5844	3388	3346	3273	3231	3158	3367	3252	33	990	100	1980	5	1	32854225	1081	-62.08	3.70	12	0.03	-53.00	888.00	5390	20230824	-38.96	2000	20230103	64.50	5390	-38.96	20230824	2000	64.50	20230103	5390	-38.96	20230824	2000	64.50	20230103	3.27	N	368770	100	32 억	172352	N	N	0	N	N
18	20231227	161205	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3305	55	2	1.69	704616260	216627	15.92	3250	3315	3200	4225	2275	3250	3252.67	0.24	0	87024	3796	3522	3386	3112	2976	3455	3045	33	975	100	1950	5	1	32854225	1086	-62.36	3.72	12	0.66	-53.00	888.00	5390	20230824	-38.68	2000	20230103	65.25	5390	-38.68	20230824	2000	65.25	20230103	5390	-38.68	20230824	2000	65.25	20230103	3.21	N	368770	100	32 억	78472	N	N	0	N	N
19	20231227	151223	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3305	55	2	1.69	681714010	209687	15.41	3250	3315	3200	4225	2275	3250	3251.10	0.24	0	86734	3796	3522	3386	3112	2976	3455	3045	33	975	100	1950	5	1	32854225	1086	-62.36	3.72	12	0.64	-53.00	888.00	5390	20230824	-38.68	2000	20230103	65.25	5390	-38.68	20230824	2000	65.25	20230103	5390	-38.68	20230824	2000	65.25	20230103	3.21	N	368770	100	32 억	78472	N	N	0	N	N
20	20231227	141215	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3280	30	2	0.92	581677015	179319	13.17	3250	3315	3200	4225	2275	3250	3243.81	0.24	0	77541	3796	3522	3386	3112	2976	3455	3045	33	975	100	1950	5	1	32854225	1078	-61.89	3.69	12	0.55	-53.00	888.00	5390	20230824	-39.15	2000	20230103	64.00	5390	-39.15	20230824	2000	64.00	20230103	5390	-39.15	20230824	2000	64.00	20230103	3.21	N	368770	100	32 억	78472	N	N	0	N	N
21	20231227	131208	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3280	30	2	0.92	539983965	166566	12.24	3250	3315	3200	4225	2275	3250	3241.86	0.24	0	72107	3796	3522	3386	3112	2976	3455	3045	33	975	100	1950	5	1	32854225	1078	-61.89	3.69	12	0.51	-53.00	888.00	5390	20230824	-39.15	2000	20230103	64.00	5390	-39.15	20230824	2000	64.00	20230103	5390	-39.15	20230824	2000	64.00	20230103	3.21	N	368770	100	32 억	78472	N	N	0	N	N
22	20231227	121209	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3270	20	2	0.62	406868805	125542	9.22	3250	3315	3200	4225	2275	3250	3240.89	0.24	0	43930	3796	3522	3386	3112	2976	3455	3045	33	975	100	1950	5	1	32854225	1074	-61.70	3.68	12	0.38	-53.00	888.00	5390	20230824	-39.33	2000	20230103	63.50	5390	-39.33	20230824	2000	63.50	20230103	5390	-39.33	20230824	2000	63.50	20230103	3.21	N	368770	100	32 억	78472	N	N	0	N	N
23	20231227	111220	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3240	-10	5	-0.31	377922480	116634	8.57	3250	3315	3200	4225	2275	3250	3240.24	0.24	0	36949	3796	3522	3386	3112	2976	3455	3045	33	975	100	1950	5	1	32854225	1064	-61.13	3.65	12	0.36	-53.00	888.00	5390	20230824	-39.89	2000	20230103	62.00	5390	-39.89	20230824	2000	62.00	20230103	5390	-39.89	20230824	2000	62.00	20230103	3.21	N	368770	100	32 억	78472	N	N	0	N	N
24	20231227	101217	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3225	-25	5	-0.77	291089770	89639	6.59	3250	3315	3210	4225	2275	3250	3247.35	0.24	0	33772	3796	3522	3386	3112	2976	3455	3045	33	975	100	1950	5	1	32854225	1060	-60.85	3.63	12	0.27	-53.00	888.00	5390	20230824	-40.17	2000	20230103	61.25	5390	-40.17	20230824	2000	61.25	20230103	5390	-40.17	20230824	2000	61.25	20230103	3.21	N	368770	100	32 억	78472	N	N	0	N	N
25	20231227	091220	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3255	5	2	0.15	81864270	24994	1.84	3250	3315	3250	4225	2275	3250	3275.45	0.24	0	4688	3796	3522	3386	3112	2976	3455	3045	33	975	100	1950	5	1	32854225	1069	-61.42	3.67	12	0.08	-53.00	888.00	5390	20230824	-39.61	2000	20230103	62.75	5390	-39.61	20230824	2000	62.75	20230103	5390	-39.61	20230824	2000	62.75	20230103	3.21	N	368770	100	32 억	78472	N	N	0	N	N
26	20231226	161218	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3250	-90	5	-2.69	4667697825	1360441	1020.53	3330	3660	3250	4340	2340	3340	3431.52	0.71	0	-160206	3400	3370	3325	3295	3250	3377	3302	33	1000	100	2000	5	1	32854225	1068	-61.32	3.66	12	4.14	-53.00	888.00	5390	20230824	-39.70	2000	20230103	62.50	5390	-39.70	20230824	2000	62.50	20230103	5390	-39.70	20230824	2000	62.50	20230103	3.22	N	368770	100	32 억	233327	N	N	0	N	N
27	20231226	151218	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3265	-75	5	-2.25	4555296035	1325911	994.63	3330	3660	3260	4340	2340	3340	3435.60	0.71	0	-159520	3400	3370	3325	3295	3250	3377	3302	33	1000	100	2000	5	1	32854225	1073	-61.60	3.68	12	4.04	-53.00	888.00	5390	20230824	-39.42	2000	20230103	63.25	5390	-39.42	20230824	2000	63.25	20230103	5390	-39.42	20230824	2000	63.25	20230103	3.22	N	368770	100	32 억	233327	N	N	0	N	N
28	20231226	141220	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3330	-10	5	-0.30	4137020570	1198797	899.28	3330	3660	3275	4340	2340	3340	3450.98	0.71	0	-164648	3400	3370	3325	3295	3250	3377	3302	33	1000	100	2000	5	1	32854225	1094	-62.83	3.75	12	3.65	-53.00	888.00	5390	20230824	-38.22	2000	20230103	66.50	5390	-38.22	20230824	2000	66.50	20230103	5390	-38.22	20230824	2000	66.50	20230103	3.22	N	368770	100	32 억	233327	N	N	0	N	N
29	20231226	131219	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3385	45	2	1.35	522994485	156194	117.17	3330	3395	3275	4340	2340	3340	3348.36	0.71	0	-30284	3400	3370	3325	3295	3250	3377	3302	33	1000	100	2000	5	1	32854225	1112	-63.87	3.81	12	0.48	-53.00	888.00	5390	20230824	-37.20	2000	20230103	69.25	5390	-37.20	20230824	2000	69.25	20230103	5390	-37.20	20230824	2000	69.25	20230103	3.22	N	368770	100	32 억	233327	N	N	0	N	N
30	20231226	121218	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3350	10	2	0.30	448638590	134071	100.57	3330	3395	3275	4340	2340	3340	3346.28	0.71	0	-26960	3400	3370	3325	3295	3250	3377	3302	33	1000	100	2000	5	1	32854225	1101	-63.21	3.77	12	0.41	-53.00	888.00	5390	20230824	-37.85	2000	20230103	67.50	5390	-37.85	20230824	2000	67.50	20230103	5390	-37.85	20230824	2000	67.50	20230103	3.22	N	368770	100	32 억	233327	N	N	0	N	N
31	20231226	111222	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3380	40	2	1.20	377104255	112748	84.58	3330	3395	3275	4340	2340	3340	3344.66	0.71	0	-23400	3400	3370	3325	3295	3250	3377	3302	33	1000	100	2000	5	1	32854225	1110	-63.77	3.81	12	0.34	-53.00	888.00	5390	20230824	-37.29	2000	20230103	69.00	5390	-37.29	20230824	2000	69.00	20230103	5390	-37.29	20230824	2000	69.00	20230103	3.22	N	368770	100	32 억	233327	N	N	0	N	N
32	20231226	101216	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3290	-50	5	-1.50	84826970	25734	19.30	3330	3340	3275	4340	2340	3340	3296.30	0.71	0	-13205	3400	3370	3325	3295	3250	3377	3302	33	1000	100	2000	5	1	32854225	1081	-62.08	3.70	12	0.08	-53.00	888.00	5390	20230824	-38.96	2000	20230103	64.50	5390	-38.96	20230824	2000	64.50	20230103	5390	-38.96	20230824	2000	64.50	20230103	3.22	N	368770	100	32 억	233327	N	N	0	N	N
33	20231226	091218	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3290	-50	5	-1.50	35925435	10875	8.16	3330	3340	3285	4340	2340	3340	3303.48	0.71	0	-7912	3400	3370	3325	3295	3250	3377	3302	33	1000	100	2000	5	1	32854225	1081	-62.08	3.70	12	0.03	-53.00	888.00	5390	20230824	-38.96	2000	20230103	64.50	5390	-38.96	20230824	2000	64.50	20230103	5390	-38.96	20230824	2000	64.50	20230103	3.22	N	368770	100	32 억	233327	N	N	0	N	N
34	20231222	161159	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3340	45	2	1.37	440490260	133182	83.20	3340	3355	3280	4280	2310	3295	3307.35	0.69	0	4006	3411	3352	3301	3242	3191	3382	3272	33	985	100	1970	5	1	32854225	1097	-63.02	3.76	12	0.41	-53.00	888.00	5390	20230824	-38.03	2000	20230103	67.00	5390	-38.03	20230824	2000	67.00	20230103	5390	-38.03	20230824	2000	67.00	20230103	3.19	N	368770	100	32 억	227370	N	N	0	N	N
35	20231222	151155	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3285	-10	5	-0.30	417372655	126236	78.86	3340	3355	3280	4280	2310	3295	3306.29	0.69	0	6062	3411	3352	3301	3242	3191	3382	3272	33	985	100	1970	5	1	32854225	1079	-61.98	3.70	12	0.38	-53.00	888.00	5390	20230824	-39.05	2000	20230103	64.25	5390	-39.05	20230824	2000	64.25	20230103	5390	-39.05	20230824	2000	64.25	20230103	3.19	N	368770	100	32 억	227370	N	N	0	N	N
36	20231222	141155	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3295	0	3	0.00	353782900	106889	66.78	3340	3355	3280	4280	2310	3295	3309.82	0.69	0	13452	3411	3352	3301	3242	3191	3382	3272	33	985	100	1970	5	1	32854225	1083	-62.17	3.71	12	0.33	-53.00	888.00	5390	20230824	-38.87	2000	20230103	64.75	5390	-38.87	20230824	2000	64.75	20230103	5390	-38.87	20230824	2000	64.75	20230103	3.19	N	368770	100	32 억	227370	N	N	0	N	N
37	20231222	131154	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3305	10	2	0.30	285194595	86038	53.75	3340	3355	3280	4280	2310	3295	3314.75	0.69	0	14399	3411	3352	3301	3242	3191	3382	3272	33	985	100	1970	5	1	32854225	1086	-62.36	3.72	12	0.26	-53.00	888.00	5390	20230824	-38.68	2000	20230103	65.25	5390	-38.68	20230824	2000	65.25	20230103	5390	-38.68	20230824	2000	65.25	20230103	3.19	N	368770	100	32 억	227370	N	N	0	N	N
38	20231222	121155	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3330	35	2	1.06	232509190	70112	43.80	3340	3355	3280	4280	2310	3295	3316.25	0.69	0	13436	3411	3352	3301	3242	3191	3382	3272	33	985	100	1970	5	1	32854225	1094	-62.83	3.75	12	0.21	-53.00	888.00	5390	20230824	-38.22	2000	20230103	66.50	5390	-38.22	20230824	2000	66.50	20230103	5390	-38.22	20230824	2000	66.50	20230103	3.19	N	368770	100	32 억	227370	N	N	0	N	N
39	20231222	111153	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3335	40	2	1.21	203036395	61229	38.25	3340	3355	3280	4280	2310	3295	3316.02	0.69	0	9484	3411	3352	3301	3242	3191	3382	3272	33	985	100	1970	5	1	32854225	1096	-62.92	3.76	12	0.19	-53.00	888.00	5390	20230824	-38.13	2000	20230103	66.75	5390	-38.13	20230824	2000	66.75	20230103	5390	-38.13	20230824	2000	66.75	20230103	3.19	N	368770	100	32 억	227370	N	N	0	N	N
40	20231222	101149	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3310	15	2	0.46	64065980	19407	12.12	3340	3340	3280	4280	2310	3295	3301.18	0.69	0	-8231	3411	3352	3301	3242	3191	3382	3272	33	985	100	1970	5	1	32854225	1087	-62.45	3.73	12	0.06	-53.00	888.00	5390	20230824	-38.59	2000	20230103	65.50	5390	-38.59	20230824	2000	65.50	20230103	5390	-38.59	20230824	2000	65.50	20230103	3.19	N	368770	100	32 억	227370	N	N	0	N	N
41	20231222	091154	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3315	20	2	0.61	19659780	5943	3.71	3340	3340	3285	4280	2310	3295	3308.06	0.69	0	-4096	3411	3352	3301	3242	3191	3382	3272	33	985	100	1970	5	1	32854225	1089	-62.55	3.73	12	0.02	-53.00	888.00	5390	20230824	-38.50	2000	20230103	65.75	5390	-38.50	20230824	2000	65.75	20230103	5390	-38.50	20230824	2000	65.75	20230103	3.19	N	368770	100	32 억	227370	N	N	0	N	N
42	20231221	161144	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3295	-5	5	-0.15	528323330	159839	150.00	3250	3360	3250	4290	2310	3300	3305.35	0.68	0	2446	3343	3321	3278	3256	3213	3332	3267	33	990	100	1980	5	1	32854225	1083	-62.17	3.71	12	0.49	-53.00	888.00	5390	20230824	-38.87	2000	20230103	64.75	5390	-38.87	20230824	2000	64.75	20230103	5390	-38.87	20230824	2000	64.75	20230103	3.18	N	368770	100	32 억	223041	N	N	0	N	N
43	20231221	151150	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3280	-20	5	-0.61	516735405	156319	146.69	3250	3360	3250	4290	2310	3300	3305.65	0.68	0	2980	3343	3321	3278	3256	3213	3332	3267	33	990	100	1980	5	1	32854225	1078	-61.89	3.69	12	0.48	-53.00	888.00	5390	20230824	-39.15	2000	20230103	64.00	5390	-39.15	20230824	2000	64.00	20230103	5390	-39.15	20230824	2000	64.00	20230103	3.18	N	368770	100	32 억	223041	N	N	0	N	N
44	20231221	141146	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3285	-15	5	-0.45	435656360	131616	123.51	3250	3360	3250	4290	2310	3300	3310.06	0.68	0	5843	3343	3321	3278	3256	3213	3332	3267	33	990	100	1980	5	1	32854225	1079	-61.98	3.70	12	0.40	-53.00	888.00	5390	20230824	-39.05	2000	20230103	64.25	5390	-39.05	20230824	2000	64.25	20230103	5390	-39.05	20230824	2000	64.25	20230103	3.18	N	368770	100	32 억	223041	N	N	0	N	N
45	20231221	131143	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3300	0	3	0.00	412569795	124582	116.91	3250	3360	3250	4290	2310	3300	3311.63	0.68	0	6401	3343	3321	3278	3256	3213	3332	3267	33	990	100	1980	5	1	32854225	1084	-62.26	3.72	12	0.38	-53.00	888.00	5390	20230824	-38.78	2000	20230103	65.00	5390	-38.78	20230824	2000	65.00	20230103	5390	-38.78	20230824	2000	65.00	20230103	3.18	N	368770	100	32 억	223041	N	N	0	N	N
46	20231221	121151	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3310	10	2	0.30	381157475	115050	107.97	3250	3360	3250	4290	2310	3300	3312.97	0.68	0	6888	3343	3321	3278	3256	3213	3332	3267	33	990	100	1980	5	1	32854225	1087	-62.45	3.73	12	0.35	-53.00	888.00	5390	20230824	-38.59	2000	20230103	65.50	5390	-38.59	20230824	2000	65.50	20230103	5390	-38.59	20230824	2000	65.50	20230103	3.18	N	368770	100	32 억	223041	N	N	0	N	N
47	20231221	111152	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3300	0	3	0.00	342853865	103469	97.10	3250	3360	3250	4290	2310	3300	3313.59	0.68	0	7273	3343	3321	3278	3256	3213	3332	3267	33	990	100	1980	5	1	32854225	1084	-62.26	3.72	12	0.31	-53.00	888.00	5390	20230824	-38.78	2000	20230103	65.00	5390	-38.78	20230824	2000	65.00	20230103	5390	-38.78	20230824	2000	65.00	20230103	3.18	N	368770	100	32 억	223041	N	N	0	N	N
48	20231221	101146	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3320	20	2	0.61	250923545	75585	70.93	3250	3360	3250	4290	2310	3300	3319.75	0.68	0	6649	3343	3321	3278	3256	3213	3332	3267	33	990	100	1980	5	1	32854225	1091	-62.64	3.74	12	0.23	-53.00	888.00	5390	20230824	-38.40	2000	20230103	66.00	5390	-38.40	20230824	2000	66.00	20230103	5390	-38.40	20230824	2000	66.00	20230103	3.18	N	368770	100	32 억	223041	N	N	0	N	N
49	20231221	091148	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3300	0	3	0.00	60308310	18200	17.08	3250	3350	3250	4290	2310	3300	3313.64	0.68	0	206	3343	3321	3278	3256	3213	3332	3267	33	990	100	1980	5	1	32854225	1084	-62.26	3.72	12	0.06	-53.00	888.00	5390	20230824	-38.78	2000	20230103	65.00	5390	-38.78	20230824	2000	65.00	20230103	5390	-38.78	20230824	2000	65.00	20230103	3.18	N	368770	100	32 억	223041	N	N	0	N	N
50	20231220	161151	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3300	35	2	1.07	346194555	105969	68.72	3265	3300	3235	4240	2290	3265	3266.91	0.64	0	10173	3378	3321	3248	3191	3118	3285	3155	33	975	100	1950	5	1	32854225	1084	-62.26	3.72	12	0.32	-53.00	888.00	5390	20230824	-38.78	2000	20230103	65.00	5390	-38.78	20230824	2000	65.00	20230103	5390	-38.78	20230824	2000	65.00	20230103	3.25	N	368770	100	32 억	211075	N	N	0	N	N
51	20231220	151247	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3270	5	2	0.15	305099135	93493	60.63	3265	3295	3235	4240	2290	3265	3263.34	0.64	0	11751	3378	3321	3248	3191	3118	3285	3155	33	975	100	1950	5	1	32854225	1074	-61.70	3.68	12	0.28	-53.00	888.00	5390	20230824	-39.33	2000	20230103	63.50	5390	-39.33	20230824	2000	63.50	20230103	5390	-39.33	20230824	2000	63.50	20230103	3.25	N	368770	100	32 억	211075	N	N	0	N	N
52	20231220	141311	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3290	25	2	0.77	264490935	81083	52.58	3265	3295	3235	4240	2290	3265	3261.98	0.64	0	18442	3378	3321	3248	3191	3118	3285	3155	33	975	100	1950	5	1	32854225	1081	-62.08	3.70	12	0.25	-53.00	888.00	5390	20230824	-38.96	2000	20230103	64.50	5390	-38.96	20230824	2000	64.50	20230103	5390	-38.96	20230824	2000	64.50	20230103	3.25	N	368770	100	32 억	211075	N	N	0	N	N
53	20231220	131257	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3260	-5	5	-0.15	192565305	59139	38.35	3265	3295	3235	4240	2290	3265	3256.15	0.64	0	4484	3378	3321	3248	3191	3118	3285	3155	33	975	100	1950	5	1	32854225	1071	-61.51	3.67	12	0.18	-53.00	888.00	5390	20230824	-39.52	2000	20230103	63.00	5390	-39.52	20230824	2000	63.00	20230103	5390	-39.52	20230824	2000	63.00	20230103	3.25	N	368770	100	32 억	211075	N	N	0	N	N
54	20231220	121144	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3250	-15	5	-0.46	140427735	43144	27.98	3265	3295	3235	4240	2290	3265	3254.86	0.64	0	-711	3378	3321	3248	3191	3118	3285	3155	33	975	100	1950	5	1	32854225	1068	-61.32	3.66	12	0.13	-53.00	888.00	5390	20230824	-39.70	2000	20230103	62.50	5390	-39.70	20230824	2000	62.50	20230103	5390	-39.70	20230824	2000	62.50	20230103	3.25	N	368770	100	32 억	211075	N	N	0	N	N
55	20231220	111148	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3250	-15	5	-0.46	94350120	28955	18.78	3265	3295	3240	4240	2290	3265	3258.51	0.64	0	-4934	3378	3321	3248	3191	3118	3285	3155	33	975	100	1950	5	1	32854225	1068	-61.32	3.66	12	0.09	-53.00	888.00	5390	20230824	-39.70	2000	20230103	62.50	5390	-39.70	20230824	2000	62.50	20230103	5390	-39.70	20230824	2000	62.50	20230103	3.25	N	368770	100	32 억	211075	N	N	0	N	N
56	20231220	101149	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3260	-5	5	-0.15	73264825	22463	14.57	3265	3295	3245	4240	2290	3265	3261.58	0.64	0	-5600	3378	3321	3248	3191	3118	3285	3155	33	975	100	1950	5	1	32854225	1071	-61.51	3.67	12	0.07	-53.00	888.00	5390	20230824	-39.52	2000	20230103	63.00	5390	-39.52	20230824	2000	63.00	20230103	5390	-39.52	20230824	2000	63.00	20230103	3.25	N	368770	100	32 억	211075	N	N	0	N	N
57	20231220	091147	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3275	10	2	0.31	28206165	8648	5.61	3265	3295	3250	4240	2290	3265	3261.58	0.64	0	-1965	3378	3321	3248	3191	3118	3285	3155	33	975	100	1950	5	1	32854225	1076	-61.79	3.69	12	0.03	-53.00	888.00	5390	20230824	-39.24	2000	20230103	63.75	5390	-39.24	20230824	2000	63.75	20230103	5390	-39.24	20230824	2000	63.75	20230103	3.25	N	368770	100	32 억	211075	N	N	0	N	N
58	20231219	161144	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3265	95	2	3.00	498865325	153811	154.07	3270	3305	3175	4120	2220	3170	3243.35	0.71	0	-22080	3250	3210	3140	3100	3030	3230	3120	33	950	100	1900	5	1	32854225	1073	-61.60	3.68	12	0.47	-53.00	888.00	5390	20230824	-39.42	2000	20230103	63.25	5390	-39.42	20230824	2000	63.25	20230103	5390	-39.42	20230824	2000	63.25	20230103	3.25	N	368770	100	32 억	232142	N	N	0	N	N
59	20231219	151149	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3250	80	2	2.52	474208135	146249	146.49	3270	3305	3175	4120	2220	3170	3242.47	0.71	0	-22238	3250	3210	3140	3100	3030	3230	3120	33	950	100	1900	5	1	32854225	1068	-61.32	3.66	12	0.45	-53.00	888.00	5390	20230824	-39.70	2000	20230103	62.50	5390	-39.70	20230824	2000	62.50	20230103	5390	-39.70	20230824	2000	62.50	20230103	3.25	N	368770	100	32 억	232142	N	N	0	N	N
60	20231219	141143	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3240	70	2	2.21	421831260	130130	130.35	3270	3305	3175	4120	2220	3170	3241.61	0.71	0	-21723	3250	3210	3140	3100	3030	3230	3120	33	950	100	1900	5	1	32854225	1064	-61.13	3.65	12	0.40	-53.00	888.00	5390	20230824	-39.89	2000	20230103	62.00	5390	-39.89	20230824	2000	62.00	20230103	5390	-39.89	20230824	2000	62.00	20230103	3.25	N	368770	100	32 억	232142	N	N	0	N	N
61	20231219	131151	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3255	85	2	2.68	394432840	121679	121.88	3270	3305	3175	4120	2220	3170	3241.59	0.71	0	-21788	3250	3210	3140	3100	3030	3230	3120	33	950	100	1900	5	1	32854225	1069	-61.42	3.67	12	0.37	-53.00	888.00	5390	20230824	-39.61	2000	20230103	62.75	5390	-39.61	20230824	2000	62.75	20230103	5390	-39.61	20230824	2000	62.75	20230103	3.25	N	368770	100	32 억	232142	N	N	0	N	N
62	20231219	121152	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3235	65	2	2.05	381605605	117722	117.92	3270	3305	3175	4120	2220	3170	3241.58	0.71	0	-21361	3250	3210	3140	3100	3030	3230	3120	33	950	100	1900	5	1	32854225	1063	-61.04	3.64	12	0.36	-53.00	888.00	5390	20230824	-39.98	2000	20230103	61.75	5390	-39.98	20230824	2000	61.75	20230103	5390	-39.98	20230824	2000	61.75	20230103	3.25	N	368770	100	32 억	232142	N	N	0	N	N
63	20231219	111148	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3255	85	2	2.68	360694980	111283	111.47	3270	3305	3175	4120	2220	3170	3241.24	0.71	0	-19141	3250	3210	3140	3100	3030	3230	3120	33	950	100	1900	5	1	32854225	1069	-61.42	3.67	12	0.34	-53.00	888.00	5390	20230824	-39.61	2000	20230103	62.75	5390	-39.61	20230824	2000	62.75	20230103	5390	-39.61	20230824	2000	62.75	20230103	3.25	N	368770	100	32 억	232142	N	N	0	N	N
64	20231219	101144	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3240	70	2	2.21	270867980	83691	83.83	3270	3305	3175	4120	2220	3170	3236.52	0.71	0	-26616	3250	3210	3140	3100	3030	3230	3120	33	950	100	1900	5	1	32854225	1064	-61.13	3.65	12	0.25	-53.00	888.00	5390	20230824	-39.89	2000	20230103	62.00	5390	-39.89	20230824	2000	62.00	20230103	5390	-39.89	20230824	2000	62.00	20230103	3.25	N	368770	100	32 억	232142	N	N	0	N	N
65	20231219	091142	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3220	50	2	1.58	143527160	44190	44.26	3270	3305	3205	4120	2220	3170	3247.96	0.71	0	-20566	3250	3210	3140	3100	3030	3230	3120	33	950	100	1900	5	1	32854225	1058	-60.75	3.63	12	0.13	-53.00	888.00	5390	20230824	-40.26	2000	20230103	61.00	5390	-40.26	20230824	2000	61.00	20230103	5390	-40.26	20230824	2000	61.00	20230103	3.25	N	368770	100	32 억	232142	N	N	0	N	N
66	20231218	161140	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3170	110	2	3.59	313935820	99700	45.87	3115	3180	3070	3975	2145	3060	3148.74	0.61	0	31563	3210	3135	3095	3020	2980	3115	3000	33	915	100	1830	5	1	32854225	1041	-59.81	3.57	12	0.30	-53.00	888.00	5390	20230824	-41.19	2000	20230103	58.50	5390	-41.19	20230824	2000	58.50	20230103	5390	-41.19	20230824	2000	58.50	20230103	3.28	N	368770	100	32 억	200578	N	N	0	N	N
67	20231218	151144	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3155	95	2	3.10	296694340	94230	43.35	3115	3180	3070	3975	2145	3060	3148.62	0.61	0	30677	3210	3135	3095	3020	2980	3115	3000	33	915	100	1830	5	1	32854225	1037	-59.53	3.55	12	0.29	-53.00	888.00	5390	20230824	-41.47	2000	20230103	57.75	5390	-41.47	20230824	2000	57.75	20230103	5390	-41.47	20230824	2000	57.75	20230103	3.28	N	368770	100	32 억	200578	N	N	0	N	N
68	20231218	141147	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3150	90	2	2.94	269089610	85450	39.31	3115	3180	3070	3975	2145	3060	3149.09	0.61	0	25954	3210	3135	3095	3020	2980	3115	3000	33	915	100	1830	5	1	32854225	1035	-59.43	3.55	12	0.26	-53.00	888.00	5390	20230824	-41.56	2000	20230103	57.50	5390	-41.56	20230824	2000	57.50	20230103	5390	-41.56	20230824	2000	57.50	20230103	3.28	N	368770	100	32 억	200578	N	N	0	N	N
69	20231218	131137	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3140	80	2	2.61	237642720	75454	34.71	3115	3180	3070	3975	2145	3060	3149.50	0.61	0	20422	3210	3135	3095	3020	2980	3115	3000	33	915	100	1830	5	1	32854225	1032	-59.25	3.54	12	0.23	-53.00	888.00	5390	20230824	-41.74	2000	20230103	57.00	5390	-41.74	20230824	2000	57.00	20230103	5390	-41.74	20230824	2000	57.00	20230103	3.28	N	368770	100	32 억	200578	N	N	0	N	N
70	20231218	121134	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3145	85	2	2.78	225791375	71671	32.97	3115	3180	3070	3975	2145	3060	3150.39	0.61	0	19552	3210	3135	3095	3020	2980	3115	3000	33	915	100	1830	5	1	32854225	1033	-59.34	3.54	12	0.22	-53.00	888.00	5390	20230824	-41.65	2000	20230103	57.25	5390	-41.65	20230824	2000	57.25	20230103	5390	-41.65	20230824	2000	57.25	20230103	3.28	N	368770	100	32 억	200578	N	N	0	N	N
71	20231218	111135	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3155	95	2	3.10	216798415	68809	31.66	3115	3180	3070	3975	2145	3060	3150.73	0.61	0	19512	3210	3135	3095	3020	2980	3115	3000	33	915	100	1830	5	1	32854225	1037	-59.53	3.55	12	0.21	-53.00	888.00	5390	20230824	-41.47	2000	20230103	57.75	5390	-41.47	20230824	2000	57.75	20230103	5390	-41.47	20230824	2000	57.75	20230103	3.28	N	368770	100	32 억	200578	N	N	0	N	N
72	20231218	101134	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3165	105	2	3.43	134748900	42872	19.72	3115	3180	3070	3975	2145	3060	3143.05	0.61	0	19060	3210	3135	3095	3020	2980	3115	3000	33	915	100	1830	5	1	32854225	1040	-59.72	3.56	12	0.13	-53.00	888.00	5390	20230824	-41.28	2000	20230103	58.25	5390	-41.28	20230824	2000	58.25	20230103	5390	-41.28	20230824	2000	58.25	20230103	3.28	N	368770	100	32 억	200578	N	N	0	N	N
73	20231218	091132	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3115	55	2	1.80	20618610	6657	3.06	3115	3115	3070	3975	2145	3060	3097.28	0.61	0	2017	3210	3135	3095	3020	2980	3115	3000	33	915	100	1830	5	1	32854225	1023	-58.77	3.51	12	0.02	-53.00	888.00	5390	20230824	-42.21	2000	20230103	55.75	5390	-42.21	20230824	2000	55.75	20230103	5390	-42.21	20230824	2000	55.75	20230103	3.28	N	368770	100	32 억	200578	N	N	0	N	N
74	20231215	161136	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3060	-55	5	-1.77	671388700	216915	150.87	3085	3170	3055	4045	2185	3115	3095.25	0.51	0	-39647	3265	3190	3135	3060	3005	3162	3032	33	930	100	1860	5	1	32854225	1005	-57.74	3.45	12	0.66	-53.00	888.00	5390	20230824	-43.23	2000	20230103	53.00	5390	-43.23	20230824	2000	53.00	20230103	5390	-43.23	20230824	2000	53.00	20230103	3.34	N	368770	100	32 억	167276	N	N	0	N	N
75	20231215	151139	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3090	-25	5	-0.80	577059655	186174	129.49	3085	3170	3055	4045	2185	3115	3099.57	0.51	0	-24342	3265	3190	3135	3060	3005	3162	3032	33	930	100	1860	5	1	32854225	1015	-58.30	3.48	12	0.57	-53.00	888.00	5390	20230824	-42.67	2000	20230103	54.50	5390	-42.67	20230824	2000	54.50	20230103	5390	-42.67	20230824	2000	54.50	20230103	3.34	N	368770	100	32 억	167276	N	N	0	N	N
76	20231215	141138	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3060	-55	5	-1.77	494706910	159358	110.84	3085	3170	3055	4045	2185	3115	3104.37	0.51	0	-17202	3265	3190	3135	3060	3005	3162	3032	33	930	100	1860	5	1	32854225	1005	-57.74	3.45	12	0.49	-53.00	888.00	5390	20230824	-43.23	2000	20230103	53.00	5390	-43.23	20230824	2000	53.00	20230103	5390	-43.23	20230824	2000	53.00	20230103	3.34	N	368770	100	32 억	167276	N	N	0	N	N
77	20231215	131131	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3105	-10	5	-0.32	337796420	108378	75.38	3085	3170	3085	4045	2185	3115	3116.84	0.51	0	-8411	3265	3190	3135	3060	3005	3162	3032	33	930	100	1860	5	1	32854225	1020	-58.58	3.50	12	0.33	-53.00	888.00	5390	20230824	-42.39	2000	20230103	55.25	5390	-42.39	20230824	2000	55.25	20230103	5390	-42.39	20230824	2000	55.25	20230103	3.34	N	368770	100	32 억	167276	N	N	0	N	N
78	20231215	121133	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3120	5	2	0.16	297668870	95456	66.39	3085	3170	3085	4045	2185	3115	3118.39	0.51	0	1951	3265	3190	3135	3060	3005	3162	3032	33	930	100	1860	5	1	32854225	1025	-58.87	3.51	12	0.29	-53.00	888.00	5390	20230824	-42.12	2000	20230103	56.00	5390	-42.12	20230824	2000	56.00	20230103	5390	-42.12	20230824	2000	56.00	20230103	3.34	N	368770	100	32 억	167276	N	N	0	N	N
79	20231215	111127	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3115	0	3	0.00	209217645	66996	46.60	3085	3170	3085	4045	2185	3115	3122.84	0.51	0	14052	3265	3190	3135	3060	3005	3162	3032	33	930	100	1860	5	1	32854225	1023	-58.77	3.51	12	0.20	-53.00	888.00	5390	20230824	-42.21	2000	20230103	55.75	5390	-42.21	20230824	2000	55.75	20230103	5390	-42.21	20230824	2000	55.75	20230103	3.34	N	368770	100	32 억	167276	N	N	0	N	N
80	20231215	101132	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3155	40	2	1.28	142994695	45777	31.84	3085	3170	3085	4045	2185	3115	3123.72	0.51	0	30508	3265	3190	3135	3060	3005	3162	3032	33	930	100	1860	5	1	32854225	1037	-59.53	3.55	12	0.14	-53.00	888.00	5390	20230824	-41.47	2000	20230103	57.75	5390	-41.47	20230824	2000	57.75	20230103	5390	-41.47	20230824	2000	57.75	20230103	3.34	N	368770	100	32 억	167276	N	N	0	N	N
81	20231215	091137	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3125	10	2	0.32	23090490	7468	5.19	3085	3135	3085	4045	2185	3115	3091.92	0.51	0	1737	3265	3190	3135	3060	3005	3162	3032	33	930	100	1860	5	1	32854225	1027	-58.96	3.52	12	0.02	-53.00	888.00	5390	20230824	-42.02	2000	20230103	56.25	5390	-42.02	20230824	2000	56.25	20230103	5390	-42.02	20230824	2000	56.25	20230103	3.34	N	368770	100	32 억	167276	N	N	0	N	N
82	20231214	161127	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3115	0	3	0.00	451548225	143754	162.36	3125	3210	3080	4045	2185	3115	3141.12	0.55	0	-12188	3241	3177	3131	3067	3021	3155	3045	33	930	100	1860	5	1	32854225	1023	-58.77	3.51	12	0.44	-53.00	888.00	5390	20230824	-42.21	2000	20230103	55.75	5390	-42.21	20230824	2000	55.75	20230103	5390	-42.21	20230824	2000	55.75	20230103	3.29	N	368770	100	32 억	180068	N	N	290	N	N
83	20231214	151206	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3090	-25	5	-0.80	438186635	139455	157.51	3125	3210	3080	4045	2185	3115	3142.14	0.55	0	-12263	3241	3177	3131	3067	3021	3155	3045	33	930	100	1860	5	1	32854225	1015	-58.30	3.48	12	0.42	-53.00	888.00	5390	20230824	-42.67	2000	20230103	54.50	5390	-42.67	20230824	2000	54.50	20230103	5390	-42.67	20230824	2000	54.50	20230103	3.29	N	368770	100	32 억	180068	N	N	290	N	N
84	20231214	141134	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3115	0	3	0.00	408143845	129769	146.57	3125	3210	3080	4045	2185	3115	3145.16	0.55	0	-11128	3241	3177	3131	3067	3021	3155	3045	33	930	100	1860	5	1	32854225	1023	-58.77	3.51	12	0.39	-53.00	888.00	5390	20230824	-42.21	2000	20230103	55.75	5390	-42.21	20230824	2000	55.75	20230103	5390	-42.21	20230824	2000	55.75	20230103	3.29	N	368770	100	32 억	180068	N	N	290	N	N
85	20231214	131204	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3090	-25	5	-0.80	373777435	118692	134.06	3125	3210	3080	4045	2185	3115	3149.14	0.55	0	-8818	3241	3177	3131	3067	3021	3155	3045	33	930	100	1860	5	1	32854225	1015	-58.30	3.48	12	0.36	-53.00	888.00	5390	20230824	-42.67	2000	20230103	54.50	5390	-42.67	20230824	2000	54.50	20230103	5390	-42.67	20230824	2000	54.50	20230103	3.29	N	368770	100	32 억	180068	N	N	290	N	N
86	20231214	121226	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3105	-10	5	-0.32	320472610	101418	114.55	3125	3210	3090	4045	2185	3115	3159.92	0.55	0	-7186	3241	3177	3131	3067	3021	3155	3045	33	930	100	1860	5	1	32854225	1020	-58.58	3.50	12	0.31	-53.00	888.00	5390	20230824	-42.39	2000	20230103	55.25	5390	-42.39	20230824	2000	55.25	20230103	5390	-42.39	20230824	2000	55.25	20230103	3.29	N	368770	100	32 억	180068	N	N	290	N	N
87	20231214	111159	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3125	10	2	0.32	271787850	85735	96.83	3125	3210	3095	4045	2185	3115	3170.09	0.55	0	-3342	3241	3177	3131	3067	3021	3155	3045	33	930	100	1860	5	1	32854225	1027	-58.96	3.52	12	0.26	-53.00	888.00	5390	20230824	-42.02	2000	20230103	56.25	5390	-42.02	20230824	2000	56.25	20230103	5390	-42.02	20230824	2000	56.25	20230103	3.29	N	368770	100	32 억	180068	N	N	290	N	N
88	20231214	101117	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3145	30	2	0.96	234721820	73834	83.39	3125	3210	3115	4045	2185	3115	3179.05	0.55	0	-2423	3241	3177	3131	3067	3021	3155	3045	33	930	100	1860	5	1	32854225	1033	-59.34	3.54	12	0.22	-53.00	888.00	5390	20230824	-41.65	2000	20230103	57.25	5390	-41.65	20230824	2000	57.25	20230103	5390	-41.65	20230824	2000	57.25	20230103	3.29	N	368770	100	32 억	180068	N	N	290	N	N
89	20231214	091058	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3195	80	2	2.57	46652305	14763	16.67	3125	3200	3120	4045	2185	3115	3160.08	0.55	0	10082	3241	3177	3131	3067	3021	3155	3045	33	930	100	1860	5	1	32854225	1050	-60.28	3.60	12	0.04	-53.00	888.00	5390	20230824	-40.72	2000	20230103	59.75	5390	-40.72	20230824	2000	59.75	20230103	5390	-40.72	20230824	2000	59.75	20230103	3.29	N	368770	100	32 억	180068	N	N	290	N	N
90	20231213	161124	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3115	-35	5	-1.11	274449850	88300	71.67	3195	3195	3085	4095	2205	3150	3108.47	0.58	0	-10639	3253	3201	3158	3106	3063	3180	3085	33	945	100	1890	5	1	32854225	1023	-58.77	3.51	12	0.27	-53.00	888.00	5390	20230824	-42.21	2000	20230103	55.75	5390	-42.21	20230824	2000	55.75	20230103	5390	-42.21	20230824	2000	55.75	20230103	3.29	N	368770	100	32 억	190686	N	N	290	N	N
91	20231213	151147	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3115	-35	5	-1.11	241399865	77635	63.01	3195	3195	3090	4095	2205	3150	3109.42	0.58	0	-10249	3253	3201	3158	3106	3063	3180	3085	33	945	100	1890	5	1	32854225	1023	-58.77	3.51	12	0.24	-53.00	888.00	5390	20230824	-42.21	2000	20230103	55.75	5390	-42.21	20230824	2000	55.75	20230103	5390	-42.21	20230824	2000	55.75	20230103	3.29	N	368770	100	32 억	190686	N	N	1025	N	N
92	20231213	141146	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3120	-30	5	-0.95	199319060	64073	52.01	3195	3195	3090	4095	2205	3150	3110.81	0.58	0	-9622	3253	3201	3158	3106	3063	3180	3085	33	945	100	1890	5	1	32854225	1025	-58.87	3.51	12	0.20	-53.00	888.00	5390	20230824	-42.12	2000	20230103	56.00	5390	-42.12	20230824	2000	56.00	20230103	5390	-42.12	20230824	2000	56.00	20230103	3.29	N	368770	100	32 억	190686	N	N	1025	N	N
93	20231213	131151	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3120	-30	5	-0.95	149475815	48062	39.01	3195	3195	3090	4095	2205	3150	3110.06	0.58	0	-9564	3253	3201	3158	3106	3063	3180	3085	33	945	100	1890	5	1	32854225	1025	-58.87	3.51	12	0.15	-53.00	888.00	5390	20230824	-42.12	2000	20230103	56.00	5390	-42.12	20230824	2000	56.00	20230103	5390	-42.12	20230824	2000	56.00	20230103	3.29	N	368770	100	32 억	190686	N	N	1025	N	N
94	20231213	121145	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3120	-30	5	-0.95	142839850	45931	37.28	3195	3195	3090	4095	2205	3150	3109.88	0.58	0	-8888	3253	3201	3158	3106	3063	3180	3085	33	945	100	1890	5	1	32854225	1025	-58.87	3.51	12	0.14	-53.00	888.00	5390	20230824	-42.12	2000	20230103	56.00	5390	-42.12	20230824	2000	56.00	20230103	5390	-42.12	20230824	2000	56.00	20230103	3.29	N	368770	100	32 억	190686	N	N	1025	N	N
95	20231213	111150	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3115	-35	5	-1.11	124731465	40099	32.55	3195	3195	3090	4095	2205	3150	3110.59	0.58	0	-9011	3253	3201	3158	3106	3063	3180	3085	33	945	100	1890	5	1	32854225	1023	-58.77	3.51	12	0.12	-53.00	888.00	5390	20230824	-42.21	2000	20230103	55.75	5390	-42.21	20230824	2000	55.75	20230103	5390	-42.21	20230824	2000	55.75	20230103	3.29	N	368770	100	32 억	190686	N	N	1025	N	N
96	20231213	101157	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3125	-25	5	-0.79	66487405	21321	17.31	3195	3195	3095	4095	2205	3150	3118.40	0.58	0	-8982	3253	3201	3158	3106	3063	3180	3085	33	945	100	1890	5	1	32854225	1027	-58.96	3.52	12	0.06	-53.00	888.00	5390	20230824	-42.02	2000	20230103	56.25	5390	-42.02	20230824	2000	56.25	20230103	5390	-42.02	20230824	2000	56.25	20230103	3.29	N	368770	100	32 억	190686	N	N	1025	N	N
97	20231213	091142	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3110	-40	5	-1.27	16508595	5253	4.26	3195	3195	3105	4095	2205	3150	3142.70	0.58	0	-3721	3253	3201	3158	3106	3063	3180	3085	33	945	100	1890	5	1	32854225	1022	-58.68	3.50	12	0.02	-53.00	888.00	5390	20230824	-42.30	2000	20230103	55.50	5390	-42.30	20230824	2000	55.50	20230103	5390	-42.30	20230824	2000	55.50	20230103	3.29	N	368770	100	32 억	190686	N	N	1025	N	N
98	20231212	161102	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3150	-65	5	-2.02	385634265	122531	97.40	3210	3210	3115	4175	2255	3215	3147.18	0.65	0	-23983	3331	3272	3196	3137	3061	3302	3167	33	960	100	1920	5	1	32854225	1035	-59.43	3.55	12	0.37	-53.00	888.00	5390	20230824	-41.56	2000	20230103	57.50	5390	-41.56	20230824	2000	57.50	20230103	5390	-41.56	20230824	2000	57.50	20230103	3.27	N	368770	100	32 억	214579	N	N	1025	N	N
99	20231212	151108	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3140	-75	5	-2.33	339598685	107873	85.75	3210	3210	3115	4175	2255	3215	3148.13	0.65	0	-20158	3331	3272	3196	3137	3061	3302	3167	33	960	100	1920	5	1	32854225	1032	-59.25	3.54	12	0.33	-53.00	888.00	5390	20230824	-41.74	2000	20230103	57.00	5390	-41.74	20230824	2000	57.00	20230103	5390	-41.74	20230824	2000	57.00	20230103	3.27	N	368770	100	32 억	214579	N	N	1145	N	N
100	20231212	141007	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3150	-65	5	-2.02	320192295	101684	80.83	3210	3210	3115	4175	2255	3215	3148.90	0.65	0	-18694	3331	3272	3196	3137	3061	3302	3167	33	960	100	1920	5	1	32854225	1035	-59.43	3.55	12	0.31	-53.00	888.00	5390	20230824	-41.56	2000	20230103	57.50	5390	-41.56	20230824	2000	57.50	20230103	5390	-41.56	20230824	2000	57.50	20230103	3.27	N	368770	100	32 억	214579	N	N	1145	N	N
101	20231212	131011	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3160	-55	5	-1.71	181722175	57488	45.70	3210	3210	3135	4175	2255	3215	3161.05	0.65	0	-13522	3331	3272	3196	3137	3061	3302	3167	33	960	100	1920	5	1	32854225	1038	-59.62	3.56	12	0.17	-53.00	888.00	5390	20230824	-41.37	2000	20230103	58.00	5390	-41.37	20230824	2000	58.00	20230103	5390	-41.37	20230824	2000	58.00	20230103	3.27	N	368770	100	32 억	214579	N	N	1145	N	N
102	20231212	121001	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3160	-55	5	-1.71	152797335	48309	38.40	3210	3210	3135	4175	2255	3215	3162.92	0.65	0	-11094	3331	3272	3196	3137	3061	3302	3167	33	960	100	1920	5	1	32854225	1038	-59.62	3.56	12	0.15	-53.00	888.00	5390	20230824	-41.37	2000	20230103	58.00	5390	-41.37	20230824	2000	58.00	20230103	5390	-41.37	20230824	2000	58.00	20230103	3.27	N	368770	100	32 억	214579	N	N	1145	N	N
103	20231212	111018	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3155	-60	5	-1.87	114103735	36022	28.63	3210	3210	3145	4175	2255	3215	3167.61	0.65	0	-8439	3331	3272	3196	3137	3061	3302	3167	33	960	100	1920	5	1	32854225	1037	-59.53	3.55	12	0.11	-53.00	888.00	5390	20230824	-41.47	2000	20230103	57.75	5390	-41.47	20230824	2000	57.75	20230103	5390	-41.47	20230824	2000	57.75	20230103	3.27	N	368770	100	32 억	214579	N	N	1145	N	N
104	20231212	101100	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3180	-35	5	-1.09	74877915	23599	18.76	3210	3210	3145	4175	2255	3215	3172.93	0.65	0	-7696	3331	3272	3196	3137	3061	3302	3167	33	960	100	1920	5	1	32854225	1045	-60.00	3.58	12	0.07	-53.00	888.00	5390	20230824	-41.00	2000	20230103	59.00	5390	-41.00	20230824	2000	59.00	20230103	5390	-41.00	20230824	2000	59.00	20230103	3.27	N	368770	100	32 억	214579	N	N	1145	N	N
105	20231212	091100	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3180	-35	5	-1.09	15147755	4741	3.77	3210	3210	3175	4175	2255	3215	3195.05	0.65	0	-1950	3331	3272	3196	3137	3061	3302	3167	33	960	100	1920	5	1	32854225	1045	-60.00	3.58	12	0.01	-53.00	888.00	5390	20230824	-41.00	2000	20230103	59.00	5390	-41.00	20230824	2000	59.00	20230103	5390	-41.00	20230824	2000	59.00	20230103	3.27	N	368770	100	32 억	214579	N	N	1145	N	N
106	20231211	161103	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3215	65	2	2.06	400737255	125551	105.49	3120	3255	3120	4095	2205	3150	3191.70	0.50	-5912	46235	3263	3206	3158	3101	3053	3182	3077	33	945	100	1890	5	1	32854225	1056	-60.66	3.62	12	0.38	-53.00	888.00	5390	20230824	-40.35	2000	20230103	60.75	5390	-40.35	20230824	2000	60.75	20230103	5390	-40.35	20230824	2000	60.75	20230103	3.34	N	368770	100	32 억	163876	N	N	1145	N	N
107	20231211	151059	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3205	55	2	1.75	360493965	112988	94.93	3120	3255	3120	4095	2205	3150	3190.55	0.50	-5912	38526	3263	3206	3158	3101	3053	3182	3077	33	945	100	1890	5	1	32854225	1053	-60.47	3.61	12	0.34	-53.00	888.00	5390	20230824	-40.54	2000	20230103	60.25	5390	-40.54	20230824	2000	60.25	20230103	5390	-40.54	20230824	2000	60.25	20230103	3.34	N	368770	100	32 억	163876	N	N	27	N	N
108	20231211	141059	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3175	25	2	0.79	284136135	89178	74.93	3120	3255	3120	4095	2205	3150	3186.17	0.50	-5912	31515	3263	3206	3158	3101	3053	3182	3077	33	945	100	1890	5	1	32854225	1043	-59.91	3.58	12	0.27	-53.00	888.00	5390	20230824	-41.09	2000	20230103	58.75	5390	-41.09	20230824	2000	58.75	20230103	5390	-41.09	20230824	2000	58.75	20230103	3.34	N	368770	100	32 억	163876	N	N	27	N	N
109	20231211	131056	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3180	30	2	0.95	242861115	76186	64.01	3120	3255	3120	4095	2205	3150	3187.74	0.50	-5912	25369	3263	3206	3158	3101	3053	3182	3077	33	945	100	1890	5	1	32854225	1045	-60.00	3.58	12	0.23	-53.00	888.00	5390	20230824	-41.00	2000	20230103	59.00	5390	-41.00	20230824	2000	59.00	20230103	5390	-41.00	20230824	2000	59.00	20230103	3.34	N	368770	100	32 억	163876	N	N	27	N	N
110	20231211	121058	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3155	5	2	0.16	202251735	63379	53.25	3120	3255	3120	4095	2205	3150	3191.15	0.50	-5912	18677	3263	3206	3158	3101	3053	3182	3077	33	945	100	1890	5	1	32854225	1037	-59.53	3.55	12	0.19	-53.00	888.00	5390	20230824	-41.47	2000	20230103	57.75	5390	-41.47	20230824	2000	57.75	20230103	5390	-41.47	20230824	2000	57.75	20230103	3.34	N	368770	100	32 억	163876	N	N	27	N	N
111	20231211	111053	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3215	65	2	2.06	157691235	49347	41.46	3120	3255	3120	4095	2205	3150	3195.56	0.50	-5912	16133	3263	3206	3158	3101	3053	3182	3077	33	945	100	1890	5	1	32854225	1056	-60.66	3.62	12	0.15	-53.00	888.00	5390	20230824	-40.35	2000	20230103	60.75	5390	-40.35	20230824	2000	60.75	20230103	5390	-40.35	20230824	2000	60.75	20230103	3.34	N	368770	100	32 억	163876	N	N	27	N	N
112	20231211	101052	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3200	50	2	1.59	119642570	37411	31.43	3120	3255	3120	4095	2205	3150	3198.06	0.50	-5912	12528	3263	3206	3158	3101	3053	3182	3077	33	945	100	1890	5	1	32854225	1051	-60.38	3.60	12	0.11	-53.00	888.00	5390	20230824	-40.63	2000	20230103	60.00	5390	-40.63	20230824	2000	60.00	20230103	5390	-40.63	20230824	2000	60.00	20230103	3.34	N	368770	100	32 억	163876	N	N	27	N	N
113	20231211	091052	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3190	40	2	1.27	27221825	8661	7.28	3120	3190	3120	4095	2205	3150	3143.03	0.50	-5912	5061	3263	3206	3158	3101	3053	3182	3077	33	945	100	1890	5	1	32854225	1048	-60.19	3.59	12	0.03	-53.00	888.00	5390	20230824	-40.82	2000	20230103	59.50	5390	-40.82	20230824	2000	59.50	20230103	5390	-40.82	20230824	2000	59.50	20230103	3.34	N	368770	100	32 억	163876	N	N	27	N	N
114	20231208	161043	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3150	-40	5	-1.25	372818425	117819	142.79	3210	3215	3110	4145	2235	3190	3164.21	0.50	0	5912	3393	3291	3233	3131	3073	3262	3102	33	955	100	1910	5	1	32854225	1035	-59.43	3.55	12	0.36	-53.00	888.00	5390	20230824	-41.56	2000	20230103	57.50	5390	-41.56	20230824	2000	57.50	20230103	5390	-41.56	20230824	2000	57.50	20230103	3.32	N	368770	100	32 억	163876	N	N	27	N	N
115	20231208	151047	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3150	-40	5	-1.25	357969190	113105	137.08	3210	3215	3110	4145	2235	3190	3164.74	0.50	0	7586	3393	3291	3233	3131	3073	3262	3102	33	955	100	1910	5	1	32854225	1035	-59.43	3.55	12	0.34	-53.00	888.00	5390	20230824	-41.56	2000	20230103	57.50	5390	-41.56	20230824	2000	57.50	20230103	5390	-41.56	20230824	2000	57.50	20230103	3.32	N	368770	100	32 억	163876	N	N	178	N	N
116	20231208	141045	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3140	-50	5	-1.57	276217075	87052	105.50	3210	3215	3110	4145	2235	3190	3172.85	0.50	0	4892	3393	3291	3233	3131	3073	3262	3102	33	955	100	1910	5	1	32854225	1032	-59.25	3.54	12	0.26	-53.00	888.00	5390	20230824	-41.74	2000	20230103	57.00	5390	-41.74	20230824	2000	57.00	20230103	5390	-41.74	20230824	2000	57.00	20230103	3.32	N	368770	100	32 억	163876	N	N	178	N	N
117	20231208	131043	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3215	25	2	0.78	233719855	73632	89.24	3210	3215	3110	4145	2235	3190	3173.98	0.50	0	1862	3393	3291	3233	3131	3073	3262	3102	33	955	100	1910	5	1	32854225	1056	-60.66	3.62	12	0.22	-53.00	888.00	5390	20230824	-40.35	2000	20230103	60.75	5390	-40.35	20230824	2000	60.75	20230103	5390	-40.35	20230824	2000	60.75	20230103	3.32	N	368770	100	32 억	163876	N	N	178	N	N
118	20231208	121040	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3150	-40	5	-1.25	182978895	57715	69.95	3210	3215	3110	4145	2235	3190	3170.10	0.50	0	1956	3393	3291	3233	3131	3073	3262	3102	33	955	100	1910	5	1	32854225	1035	-59.43	3.55	12	0.18	-53.00	888.00	5390	20230824	-41.56	2000	20230103	57.50	5390	-41.56	20230824	2000	57.50	20230103	5390	-41.56	20230824	2000	57.50	20230103	3.32	N	368770	100	32 억	163876	N	N	178	N	N
119	20231208	111036	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3180	-10	5	-0.31	103708855	32612	39.52	3210	3215	3110	4145	2235	3190	3179.82	0.50	0	2189	3393	3291	3233	3131	3073	3262	3102	33	955	100	1910	5	1	32854225	1045	-60.00	3.58	12	0.10	-53.00	888.00	5390	20230824	-41.00	2000	20230103	59.00	5390	-41.00	20230824	2000	59.00	20230103	5390	-41.00	20230824	2000	59.00	20230103	3.32	N	368770	100	32 억	163876	N	N	178	N	N
120	20231208	101045	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3170	-20	5	-0.63	74241905	23331	28.28	3210	3215	3110	4145	2235	3190	3181.82	0.50	0	2831	3393	3291	3233	3131	3073	3262	3102	33	955	100	1910	5	1	32854225	1041	-59.81	3.57	12	0.07	-53.00	888.00	5390	20230824	-41.19	2000	20230103	58.50	5390	-41.19	20230824	2000	58.50	20230103	5390	-41.19	20230824	2000	58.50	20230103	3.32	N	368770	100	32 억	163876	N	N	178	N	N
121	20231208	091034	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3195	5	2	0.16	10710220	3367	4.08	3210	3215	3110	4145	2235	3190	3177.94	0.50	0	-797	3393	3291	3233	3131	3073	3262	3102	33	955	100	1910	5	1	32854225	1050	-60.28	3.60	12	0.01	-53.00	888.00	5390	20230824	-40.72	2000	20230103	59.75	5390	-40.72	20230824	2000	59.75	20230103	5390	-40.72	20230824	2000	59.75	20230103	3.32	N	368770	100	32 억	163876	N	N	178	N	N
122	20231207	161038	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3190	-110	5	-3.33	261630310	81393	71.24	3305	3335	3175	4290	2310	3300	3214.57	0.46	0	12429	3510	3405	3305	3200	3100	3355	3150	33	990	100	1980	5	1	32854225	1048	-60.19	3.59	12	0.25	-53.00	888.00	5390	20230824	-40.82	2000	20230103	59.50	5390	-40.82	20230824	2000	59.50	20230103	5390	-40.82	20230824	2000	59.50	20230103	3.26	N	368770	100	32 억	151384	N	N	178	N	N
123	20231207	151040	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3200	-100	5	-3.03	228943395	71136	62.26	3305	3335	3175	4290	2310	3300	3218.39	0.46	0	14387	3510	3405	3305	3200	3100	3355	3150	33	990	100	1980	5	1	32854225	1051	-60.38	3.60	12	0.22	-53.00	888.00	5390	20230824	-40.63	2000	20230103	60.00	5390	-40.63	20230824	2000	60.00	20230103	5390	-40.63	20230824	2000	60.00	20230103	3.26	N	368770	100	32 억	151384	N	N	412	N	N
124	20231207	141036	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3285	-15	5	-0.45	44621820	13618	11.92	3305	3335	3210	4290	2310	3300	3276.68	0.46	0	877	3510	3405	3305	3200	3100	3355	3150	33	990	100	1980	5	1	32854225	1079	-61.98	3.70	12	0.04	-53.00	888.00	5390	20230824	-39.05	2000	20230103	64.25	5390	-39.05	20230824	2000	64.25	20230103	5390	-39.05	20230824	2000	64.25	20230103	3.26	N	368770	100	32 억	151384	N	N	412	N	N
125	20231207	131034	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3295	-5	5	-0.15	38163060	11641	10.19	3305	3335	3210	4290	2310	3300	3278.33	0.46	0	1500	3510	3405	3305	3200	3100	3355	3150	33	990	100	1980	5	1	32854225	1083	-62.17	3.71	12	0.04	-53.00	888.00	5390	20230824	-38.87	2000	20230103	64.75	5390	-38.87	20230824	2000	64.75	20230103	5390	-38.87	20230824	2000	64.75	20230103	3.26	N	368770	100	32 억	151384	N	N	412	N	N
126	20231207	121035	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3285	-15	5	-0.45	37400205	11408	9.99	3305	3335	3210	4290	2310	3300	3278.42	0.46	0	1425	3510	3405	3305	3200	3100	3355	3150	33	990	100	1980	5	1	32854225	1079	-61.98	3.70	12	0.03	-53.00	888.00	5390	20230824	-39.05	2000	20230103	64.25	5390	-39.05	20230824	2000	64.25	20230103	5390	-39.05	20230824	2000	64.25	20230103	3.26	N	368770	100	32 억	151384	N	N	412	N	N
127	20231207	111024	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3300	0	3	0.00	32438135	9896	8.66	3305	3335	3210	4290	2310	3300	3277.90	0.46	0	1189	3510	3405	3305	3200	3100	3355	3150	33	990	100	1980	5	1	32854225	1084	-62.26	3.72	12	0.03	-53.00	888.00	5390	20230824	-38.78	2000	20230103	65.00	5390	-38.78	20230824	2000	65.00	20230103	5390	-38.78	20230824	2000	65.00	20230103	3.26	N	368770	100	32 억	151384	N	N	412	N	N
128	20231207	101029	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3280	-20	5	-0.61	27101375	8264	7.23	3305	3335	3210	4290	2310	3300	3279.45	0.46	0	946	3510	3405	3305	3200	3100	3355	3150	33	990	100	1980	5	1	32854225	1078	-61.89	3.69	12	0.03	-53.00	888.00	5390	20230824	-39.15	2000	20230103	64.00	5390	-39.15	20230824	2000	64.00	20230103	5390	-39.15	20230824	2000	64.00	20230103	3.26	N	368770	100	32 억	151384	N	N	412	N	N
129	20231207	091035	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3305	5	2	0.15	3324835	1004	0.88	3305	3335	3305	4290	2310	3300	3311.59	0.46	0	-630	3510	3405	3305	3200	3100	3355	3150	33	990	100	1980	5	1	32854225	1086	-62.36	3.72	12	0.00	-53.00	888.00	5390	20230824	-38.68	2000	20230103	65.25	5390	-38.68	20230824	2000	65.25	20230103	5390	-38.68	20230824	2000	65.25	20230103	3.26	N	368770	100	32 억	151384	N	N	412	N	N
130	20231206	161023	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3300	-60	5	-1.79	374323895	114247	116.36	3345	3410	3205	4365	2355	3360	3276.44	0.47	0	-3495	3483	3421	3363	3301	3243	3392	3272	33	1005	100	2010	5	1	32854225	1084	-62.26	3.72	12	0.35	-53.00	888.00	5390	20230824	-38.78	2000	20230103	65.00	5390	-38.78	20230824	2000	65.00	20230103	5390	-38.78	20230824	2000	65.00	20230103	3.25	N	368770	100	32 억	154143	N	N	412	N	N
131	20231206	151041	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3300	-60	5	-1.79	357585135	109162	111.18	3345	3410	3205	4365	2355	3360	3275.73	0.47	0	-5056	3483	3421	3363	3301	3243	3392	3272	33	1005	100	2010	5	1	32854225	1084	-62.26	3.72	12	0.33	-53.00	888.00	5390	20230824	-38.78	2000	20230103	65.00	5390	-38.78	20230824	2000	65.00	20230103	5390	-38.78	20230824	2000	65.00	20230103	3.25	N	368770	100	32 억	154143	N	N	0	N	N
132	20231206	141036	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3350	-10	5	-0.30	345183905	105421	107.37	3345	3410	3205	4365	2355	3360	3274.34	0.47	0	-5522	3483	3421	3363	3301	3243	3392	3272	33	1005	100	2010	5	1	32854225	1101	-63.21	3.77	12	0.32	-53.00	888.00	5390	20230824	-37.85	2000	20230103	67.50	5390	-37.85	20230824	2000	67.50	20230103	5390	-37.85	20230824	2000	67.50	20230103	3.25	N	368770	100	32 억	154143	N	N	0	N	N
133	20231206	131024	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3300	-60	5	-1.79	305793970	93514	95.24	3345	3410	3205	4365	2355	3360	3270.03	0.47	0	-5560	3483	3421	3363	3301	3243	3392	3272	33	1005	100	2010	5	1	32854225	1084	-62.26	3.72	12	0.28	-53.00	888.00	5390	20230824	-38.78	2000	20230103	65.00	5390	-38.78	20230824	2000	65.00	20230103	5390	-38.78	20230824	2000	65.00	20230103	3.25	N	368770	100	32 억	154143	N	N	0	N	N
134	20231206	121015	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3295	-65	5	-1.93	291854120	89285	90.94	3345	3410	3205	4365	2355	3360	3268.79	0.47	0	-4564	3483	3421	3363	3301	3243	3392	3272	33	1005	100	2010	5	1	32854225	1083	-62.17	3.71	12	0.27	-53.00	888.00	5390	20230824	-38.87	2000	20230103	64.75	5390	-38.87	20230824	2000	64.75	20230103	5390	-38.87	20230824	2000	64.75	20230103	3.25	N	368770	100	32 억	154143	N	N	0	N	N
135	20231206	111038	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3260	-100	5	-2.98	218687675	67048	68.29	3345	3410	3205	4365	2355	3360	3261.66	0.47	0	-713	3483	3421	3363	3301	3243	3392	3272	33	1005	100	2010	5	1	32854225	1071	-61.51	3.67	12	0.20	-53.00	888.00	5390	20230824	-39.52	2000	20230103	63.00	5390	-39.52	20230824	2000	63.00	20230103	5390	-39.52	20230824	2000	63.00	20230103	3.25	N	368770	100	32 억	154143	N	N	0	N	N
136	20231206	101028	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3285	-75	5	-2.23	183725960	56314	57.36	3345	3410	3205	4365	2355	3360	3262.53	0.47	0	-934	3483	3421	3363	3301	3243	3392	3272	33	1005	100	2010	5	1	32854225	1079	-61.98	3.70	12	0.17	-53.00	888.00	5390	20230824	-39.05	2000	20230103	64.25	5390	-39.05	20230824	2000	64.25	20230103	5390	-39.05	20230824	2000	64.25	20230103	3.25	N	368770	100	32 억	154143	N	N	0	N	N
137	20231206	091030	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3315	-45	5	-1.34	48859490	14931	15.21	3345	3410	3205	4365	2355	3360	3272.35	0.47	0	1682	3483	3421	3363	3301	3243	3392	3272	33	1005	100	2010	5	1	32854225	1089	-62.55	3.73	12	0.05	-53.00	888.00	5390	20230824	-38.50	2000	20230103	65.75	5390	-38.50	20230824	2000	65.75	20230103	5390	-38.50	20230824	2000	65.75	20230103	3.25	N	368770	100	32 억	154143	N	N	0	N	N
138	20231205	161031	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3360	-10	5	-0.30	324444415	96423	95.09	3370	3425	3305	4380	2360	3370	3364.80	0.51	0	-12664	3480	3425	3360	3305	3240	3392	3272	33	1010	100	2020	5	1	32854225	1104	-63.40	3.78	12	0.29	-53.00	888.00	5390	20230824	-37.66	2000	20230103	68.00	5390	-37.66	20230824	2000	68.00	20230103	5390	-37.66	20230824	2000	68.00	20230103	3.22	N	368770	100	32 억	166806	N	N	0	N	N
139	20231205	151028	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3310	-60	5	-1.78	301035970	89396	88.16	3370	3425	3305	4380	2360	3370	3367.44	0.51	0	-12401	3480	3425	3360	3305	3240	3392	3272	33	1010	100	2020	5	1	32854225	1087	-62.45	3.73	12	0.27	-53.00	888.00	5390	20230824	-38.59	2000	20230103	65.50	5390	-38.59	20230824	2000	65.50	20230103	5390	-38.59	20230824	2000	65.50	20230103	3.22	N	368770	100	32 억	166806	N	N	0	N	N
140	20231205	141026	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3350	-20	5	-0.59	260710850	77270	76.20	3370	3425	3310	4380	2360	3370	3374.02	0.51	0	-9188	3480	3425	3360	3305	3240	3392	3272	33	1010	100	2020	5	1	32854225	1101	-63.21	3.77	12	0.24	-53.00	888.00	5390	20230824	-37.85	2000	20230103	67.50	5390	-37.85	20230824	2000	67.50	20230103	5390	-37.85	20230824	2000	67.50	20230103	3.22	N	368770	100	32 억	166806	N	N	0	N	N
141	20231205	131023	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3370	0	3	0.00	242396090	71812	70.82	3370	3425	3310	4380	2360	3370	3375.43	0.51	0	-7929	3480	3425	3360	3305	3240	3392	3272	33	1010	100	2020	5	1	32854225	1107	-63.58	3.80	12	0.22	-53.00	888.00	5390	20230824	-37.48	2000	20230103	68.50	5390	-37.48	20230824	2000	68.50	20230103	5390	-37.48	20230824	2000	68.50	20230103	3.22	N	368770	100	32 억	166806	N	N	0	N	N
142	20231205	121021	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3375	5	2	0.15	233038370	69024	68.07	3370	3425	3310	4380	2360	3370	3376.19	0.51	0	-7634	3480	3425	3360	3305	3240	3392	3272	33	1010	100	2020	5	1	32854225	1109	-63.68	3.80	12	0.21	-53.00	888.00	5390	20230824	-37.38	2000	20230103	68.75	5390	-37.38	20230824	2000	68.75	20230103	5390	-37.38	20230824	2000	68.75	20230103	3.22	N	368770	100	32 억	166806	N	N	0	N	N
143	20231205	111021	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3380	10	2	0.30	203662925	60273	59.44	3370	3425	3310	4380	2360	3370	3379.01	0.51	0	-6997	3480	3425	3360	3305	3240	3392	3272	33	1010	100	2020	5	1	32854225	1110	-63.77	3.81	12	0.18	-53.00	888.00	5390	20230824	-37.29	2000	20230103	69.00	5390	-37.29	20230824	2000	69.00	20230103	5390	-37.29	20230824	2000	69.00	20230103	3.22	N	368770	100	32 억	166806	N	N	0	N	N
144	20231205	101024	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3405	35	2	1.04	192116835	56861	56.08	3370	3425	3310	4380	2360	3370	3378.71	0.51	0	-6770	3480	3425	3360	3305	3240	3392	3272	33	1010	100	2020	5	1	32854225	1119	-64.25	3.83	12	0.17	-53.00	888.00	5390	20230824	-36.83	2000	20230103	70.25	5390	-36.83	20230824	2000	70.25	20230103	5390	-36.83	20230824	2000	70.25	20230103	3.22	N	368770	100	32 억	166806	N	N	0	N	N
145	20231205	091020	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3330	-40	5	-1.19	25979925	7797	7.69	3370	3385	3310	4380	2360	3370	3332.04	0.51	0	-2081	3480	3425	3360	3305	3240	3392	3272	33	1010	100	2020	5	1	32854225	1094	-62.83	3.75	12	0.02	-53.00	888.00	5390	20230824	-38.22	2000	20230103	66.50	5390	-38.22	20230824	2000	66.50	20230103	5390	-38.22	20230824	2000	66.50	20230103	3.22	N	368770	100	32 억	166806	N	N	0	N	N
146	20231204	161018	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3370	-15	5	-0.44	336341545	100955	118.30	3385	3415	3295	4400	2370	3385	3331.56	0.57	0	-22008	3475	3430	3370	3325	3265	3452	3347	33	1015	100	2030	5	1	32854225	1107	-63.58	3.80	12	0.31	-53.00	888.00	5390	20230824	-37.48	2000	20230103	68.50	5390	-37.48	20230824	2000	68.50	20230103	5390	-37.48	20230824	2000	68.50	20230103	3.19	N	368770	100	32 억	188498	N	N	1004	N	N
147	20231204	151020	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3350	-35	5	-1.03	291246820	87561	102.61	3385	3415	3295	4400	2370	3385	3326.22	0.57	0	-17399	3475	3430	3370	3325	3265	3452	3347	33	1015	100	2030	5	1	32854225	1101	-63.21	3.77	12	0.27	-53.00	888.00	5390	20230824	-37.85	2000	20230103	67.50	5390	-37.85	20230824	2000	67.50	20230103	5390	-37.85	20230824	2000	67.50	20230103	3.19	N	368770	100	32 억	188498	N	N	1004	N	N
148	20231204	141011	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3315	-70	5	-2.07	217893015	65464	76.71	3385	3415	3300	4400	2370	3385	3328.44	0.57	0	-8751	3475	3430	3370	3325	3265	3452	3347	33	1015	100	2030	5	1	32854225	1089	-62.55	3.73	12	0.20	-53.00	888.00	5390	20230824	-38.50	2000	20230103	65.75	5390	-38.50	20230824	2000	65.75	20230103	5390	-38.50	20230824	2000	65.75	20230103	3.19	N	368770	100	32 억	188498	N	N	1004	N	N
149	20231204	131012	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3330	-55	5	-1.62	169019180	50694	59.40	3385	3415	3300	4400	2370	3385	3334.11	0.57	0	-7678	3475	3430	3370	3325	3265	3452	3347	33	1015	100	2030	5	1	32854225	1094	-62.83	3.75	12	0.15	-53.00	888.00	5390	20230824	-38.22	2000	20230103	66.50	5390	-38.22	20230824	2000	66.50	20230103	5390	-38.22	20230824	2000	66.50	20230103	3.19	N	368770	100	32 억	188498	N	N	1004	N	N
150	20231204	121013	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3330	-55	5	-1.62	147731680	44301	51.91	3385	3415	3300	4400	2370	3385	3334.73	0.57	0	-4787	3475	3430	3370	3325	3265	3452	3347	33	1015	100	2030	5	1	32854225	1094	-62.83	3.75	12	0.13	-53.00	888.00	5390	20230824	-38.22	2000	20230103	66.50	5390	-38.22	20230824	2000	66.50	20230103	5390	-38.22	20230824	2000	66.50	20230103	3.19	N	368770	100	32 억	188498	N	N	1004	N	N
151	20231204	111016	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3325	-60	5	-1.77	105412365	31603	37.03	3385	3415	3300	4400	2370	3385	3335.52	0.57	0	-3623	3475	3430	3370	3325	3265	3452	3347	33	1015	100	2030	5	1	32854225	1092	-62.74	3.74	12	0.10	-53.00	888.00	5390	20230824	-38.31	2000	20230103	66.25	5390	-38.31	20230824	2000	66.25	20230103	5390	-38.31	20230824	2000	66.25	20230103	3.19	N	368770	100	32 억	188498	N	N	1004	N	N
152	20231204	101012	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3340	-45	5	-1.33	75204340	22489	26.35	3385	3415	3315	4400	2370	3385	3344.05	0.57	0	-1319	3475	3430	3370	3325	3265	3452	3347	33	1015	100	2030	5	1	32854225	1097	-63.02	3.76	12	0.07	-53.00	888.00	5390	20230824	-38.03	2000	20230103	67.00	5390	-38.03	20230824	2000	67.00	20230103	5390	-38.03	20230824	2000	67.00	20230103	3.19	N	368770	100	32 억	188498	N	N	1004	N	N
153	20231204	091012	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3350	-35	5	-1.03	26040145	7754	9.09	3385	3415	3340	4400	2370	3385	3358.29	0.57	0	1315	3475	3430	3370	3325	3265	3452	3347	33	1015	100	2030	5	1	32854225	1101	-63.21	3.77	12	0.02	-53.00	888.00	5390	20230824	-37.85	2000	20230103	67.50	5390	-37.85	20230824	2000	67.50	20230103	5390	-37.85	20230824	2000	67.50	20230103	3.19	N	368770	100	32 억	188498	N	N	1004	N	N
154	20231201	161013	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3385	0	3	0.00	280613145	83202	162.44	3360	3415	3310	4400	2370	3385	3372.37	0.55	0	7518	3471	3427	3376	3332	3281	3432	3337	33	1015	100	2030	5	1	32854225	1112	-63.87	3.81	12	0.25	-53.00	888.00	5390	20230824	-37.20	2000	20230103	69.25	5390	-37.20	20230824	2000	69.25	20230103	5390	-37.20	20230824	2000	69.25	20230103	3.18	N	368770	100	32 억	180875	N	N	1004	N	N
155	20231201	151010	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3380	-5	5	-0.15	248900625	73829	144.14	3360	3415	3310	4400	2370	3385	3371.31	0.55	0	8628	3471	3427	3376	3332	3281	3432	3337	33	1015	100	2030	5	1	32854225	1110	-63.77	3.81	12	0.22	-53.00	888.00	5390	20230824	-37.29	2000	20230103	69.00	5390	-37.29	20230824	2000	69.00	20230103	5390	-37.29	20230824	2000	69.00	20230103	3.18	N	368770	100	32 억	180875	N	N	0	N	N
156	20231201	141009	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3360	-25	5	-0.74	201129285	59688	116.53	3360	3415	3310	4400	2370	3385	3369.68	0.55	0	7241	3471	3427	3376	3332	3281	3432	3337	33	1015	100	2030	5	1	32854225	1104	-63.40	3.78	12	0.18	-53.00	888.00	5390	20230824	-37.66	2000	20230103	68.00	5390	-37.66	20230824	2000	68.00	20230103	5390	-37.66	20230824	2000	68.00	20230103	3.18	N	368770	100	32 억	180875	N	N	0	N	N
157	20231201	131013	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3355	-30	5	-0.89	192154075	57022	111.33	3360	3415	3310	4400	2370	3385	3369.82	0.55	0	6324	3471	3427	3376	3332	3281	3432	3337	33	1015	100	2030	5	1	32854225	1102	-63.30	3.78	12	0.17	-53.00	888.00	5390	20230824	-37.76	2000	20230103	67.75	5390	-37.76	20230824	2000	67.75	20230103	5390	-37.76	20230824	2000	67.75	20230103	3.18	N	368770	100	32 억	180875	N	N	0	N	N
158	20231201	121018	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3360	-25	5	-0.74	174201100	51675	100.89	3360	3415	3310	4400	2370	3385	3371.09	0.55	0	7830	3471	3427	3376	3332	3281	3432	3337	33	1015	100	2030	5	1	32854225	1104	-63.40	3.78	12	0.16	-53.00	888.00	5390	20230824	-37.66	2000	20230103	68.00	5390	-37.66	20230824	2000	68.00	20230103	5390	-37.66	20230824	2000	68.00	20230103	3.18	N	368770	100	32 억	180875	N	N	0	N	N
159	20231201	111012	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3380	-5	5	-0.15	163664755	48545	94.78	3360	3415	3310	4400	2370	3385	3371.40	0.55	0	7384	3471	3427	3376	3332	3281	3432	3337	33	1015	100	2030	5	1	32854225	1110	-63.77	3.81	12	0.15	-53.00	888.00	5390	20230824	-37.29	2000	20230103	69.00	5390	-37.29	20230824	2000	69.00	20230103	5390	-37.29	20230824	2000	69.00	20230103	3.18	N	368770	100	32 억	180875	N	N	0	N	N
160	20231201	101020	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3365	-20	5	-0.59	66311565	19892	38.84	3360	3390	3310	4400	2370	3385	3333.58	0.55	0	1846	3471	3427	3376	3332	3281	3432	3337	33	1015	100	2030	5	1	32854225	1106	-63.49	3.79	12	0.06	-53.00	888.00	5390	20230824	-37.57	2000	20230103	68.25	5390	-37.57	20230824	2000	68.25	20230103	5390	-37.57	20230824	2000	68.25	20230103	3.18	N	368770	100	32 억	180875	N	N	0	N	N
161	20231201	091008	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3385	0	3	0.00	8826185	2633	5.14	3360	3390	3335	4400	2370	3385	3352.14	0.55	0	-490	3471	3427	3376	3332	3281	3432	3337	33	1015	100	2030	5	1	32854225	1112	-63.87	3.81	12	0.01	-53.00	888.00	5390	20230824	-37.20	2000	20230103	69.25	5390	-37.20	20230824	2000	69.25	20230103	5390	-37.20	20230824	2000	69.25	20230103	3.18	N	368770	100	32 억	180875	N	N	0	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History