KissMeData/104540/price/prices-20231201.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160845	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	11840	180	2	1.54	418708480	35643	126.29	11660	11900	11550	15150	8170	11660	11747.27	2.46	10451	10467	12086	11872	11686	11472	11286	11980	11580	64	3490	500	8390	10	1	12757370	1510	85.80	2.34	12	0.28	138.00	5069.00	14740	20230627	-19.67	10050	20230117	17.81	14740	-19.67	20230627	10050	17.81	20230117	14740	-19.67	20230627	10050	17.81	20230117	3.58	N	104540	500	63 억	313811	N	N	0	N	N
3	20231229	150832	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	11840	180	2	1.54	418708480	35643	126.29	11660	11900	11550	15150	8170	11660	11747.27	2.46	10451	10467	12086	11872	11686	11472	11286	11980	11580	64	3490	500	8390	10	1	12757370	1510	85.80	2.34	12	0.28	138.00	5069.00	14740	20230627	-19.67	10050	20230117	17.81	14740	-19.67	20230627	10050	17.81	20230117	14740	-19.67	20230627	10050	17.81	20230117	3.58	N	104540	500	63 억	313811	N	N	0	N	N
4	20231229	140832	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	11840	180	2	1.54	418708480	35643	126.29	11660	11900	11550	15150	8170	11660	11747.27	2.46	10451	10467	12086	11872	11686	11472	11286	11980	11580	64	3490	500	8390	10	1	12757370	1510	85.80	2.34	12	0.28	138.00	5069.00	14740	20230627	-19.67	10050	20230117	17.81	14740	-19.67	20230627	10050	17.81	20230117	14740	-19.67	20230627	10050	17.81	20230117	3.58	N	104540	500	63 억	313811	N	N	0	N	N
5	20231229	130833	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	11840	180	2	1.54	418708480	35643	126.29	11660	11900	11550	15150	8170	11660	11747.27	2.46	10451	10467	12086	11872	11686	11472	11286	11980	11580	64	3490	500	8390	10	1	12757370	1510	85.80	2.34	12	0.28	138.00	5069.00	14740	20230627	-19.67	10050	20230117	17.81	14740	-19.67	20230627	10050	17.81	20230117	14740	-19.67	20230627	10050	17.81	20230117	3.58	N	104540	500	63 억	313811	N	N	0	N	N
6	20231229	120834	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	11840	180	2	1.54	418708480	35643	126.29	11660	11900	11550	15150	8170	11660	11747.27	2.46	10451	10467	12086	11872	11686	11472	11286	11980	11580	64	3490	500	8390	10	1	12757370	1510	85.80	2.34	12	0.28	138.00	5069.00	14740	20230627	-19.67	10050	20230117	17.81	14740	-19.67	20230627	10050	17.81	20230117	14740	-19.67	20230627	10050	17.81	20230117	3.58	N	104540	500	63 억	313811	N	N	0	N	N
7	20231229	110757	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	11840	180	2	1.54	418708480	35643	126.29	11660	11900	11550	15150	8170	11660	11747.27	2.46	10451	10467	12086	11872	11686	11472	11286	11980	11580	64	3490	500	8390	10	1	12757370	1510	85.80	2.34	12	0.28	138.00	5069.00	14740	20230627	-19.67	10050	20230117	17.81	14740	-19.67	20230627	10050	17.81	20230117	14740	-19.67	20230627	10050	17.81	20230117	3.58	N	104540	500	63 억	313811	N	N	0	N	N
8	20231229	100804	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	11840	180	2	1.54	418708480	35643	126.29	11660	11900	11550	15150	8170	11660	11747.27	2.46	10451	10467	12086	11872	11686	11472	11286	11980	11580	64	3490	500	8390	10	1	12757370	1510	85.80	2.34	12	0.28	138.00	5069.00	14740	20230627	-19.67	10050	20230117	17.81	14740	-19.67	20230627	10050	17.81	20230117	14740	-19.67	20230627	10050	17.81	20230117	3.58	N	104540	500	63 억	313811	N	N	0	N	N
9	20231229	090804	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	11840	180	2	1.54	418708480	35643	126.29	11660	11900	11550	15150	8170	11660	11747.27	2.46	10451	10467	12086	11872	11686	11472	11286	11980	11580	64	3490	500	8390	10	1	12757370	1510	85.80	2.34	12	0.28	138.00	5069.00	14740	20230627	-19.67	10050	20230117	17.81	14740	-19.67	20230627	10050	17.81	20230117	14740	-19.67	20230627	10050	17.81	20230117	3.58	N	104540	500	63 억	313811	N	N	0	N	N
10	20231228	160756	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11840	180	2	1.54	418708480	35643	126.29	11660	11900	11550	15150	8170	11660	11747.27	2.38	0	10467	12086	11872	11686	11472	11286	11980	11580	64	3490	500	8390	10	1	12757370	1510	85.80	2.34	12	0.28	138.00	5069.00	14740	20230627	-19.67	10050	20230117	17.81	14740	-19.67	20230627	10050	17.81	20230117	14740	-19.67	20230627	10050	17.81	20230117	3.58	N	104540	500	63 억	303360	N	N	0	N	N
11	20231228	150803	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11800	140	2	1.20	402887780	34306	121.55	11660	11900	11550	15150	8170	11660	11743.95	2.38	0	10377	12086	11872	11686	11472	11286	11980	11580	64	3490	500	8390	10	1	12757370	1505	85.51	2.33	12	0.27	138.00	5069.00	14740	20230627	-19.95	10050	20230117	17.41	14740	-19.95	20230627	10050	17.41	20230117	14740	-19.95	20230627	10050	17.41	20230117	3.58	N	104540	500	63 억	303360	N	N	0	N	N
12	20231228	140755	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11820	160	2	1.37	291644500	24893	88.20	11660	11820	11550	15150	8170	11660	11715.92	2.38	0	7788	12086	11872	11686	11472	11286	11980	11580	64	3490	500	8390	10	1	12757370	1508	85.65	2.33	12	0.20	138.00	5069.00	14740	20230627	-19.81	10050	20230117	17.61	14740	-19.81	20230627	10050	17.61	20230117	14740	-19.81	20230627	10050	17.61	20230117	3.58	N	104540	500	63 억	303360	N	N	0	N	N
13	20231228	130756	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11750	90	2	0.77	227981210	19493	69.07	11660	11810	11550	15150	8170	11660	11695.54	2.38	0	7286	12086	11872	11686	11472	11286	11980	11580	64	3490	500	8390	10	1	12757370	1499	85.14	2.32	12	0.15	138.00	5069.00	14740	20230627	-20.28	10050	20230117	16.92	14740	-20.28	20230627	10050	16.92	20230117	14740	-20.28	20230627	10050	16.92	20230117	3.58	N	104540	500	63 억	303360	N	N	0	N	N
14	20231228	120758	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11760	100	2	0.86	209235330	17898	63.41	11660	11810	11550	15150	8170	11660	11690.43	2.38	0	6877	12086	11872	11686	11472	11286	11980	11580	64	3490	500	8390	10	1	12757370	1500	85.22	2.32	12	0.14	138.00	5069.00	14740	20230627	-20.22	10050	20230117	17.01	14740	-20.22	20230627	10050	17.01	20230117	14740	-20.22	20230627	10050	17.01	20230117	3.58	N	104540	500	63 억	303360	N	N	0	N	N
15	20231228	110759	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11750	90	2	0.77	188019060	16094	57.02	11660	11810	11550	15150	8170	11660	11682.56	2.38	0	7209	12086	11872	11686	11472	11286	11980	11580	64	3490	500	8390	10	1	12757370	1499	85.14	2.32	12	0.13	138.00	5069.00	14740	20230627	-20.28	10050	20230117	16.92	14740	-20.28	20230627	10050	16.92	20230117	14740	-20.28	20230627	10050	16.92	20230117	3.58	N	104540	500	63 억	303360	N	N	0	N	N
16	20231228	100755	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11690	30	2	0.26	80939470	6960	24.66	11660	11700	11550	15150	8170	11660	11629.23	2.38	0	566	12086	11872	11686	11472	11286	11980	11580	64	3490	500	8390	10	1	12757370	1491	84.71	2.31	12	0.05	138.00	5069.00	14740	20230627	-20.69	10050	20230117	16.32	14740	-20.69	20230627	10050	16.32	20230117	14740	-20.69	20230627	10050	16.32	20230117	3.58	N	104540	500	63 억	303360	N	N	0	N	N
17	20231228	090801	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11610	-50	5	-0.43	940820	81	0.29	11660	11660	11600	15150	8170	11660	11615.06	2.38	0	-18	12086	11872	11686	11472	11286	11980	11580	64	3490	500	8390	10	1	12757370	1481	84.13	2.29	12	0.00	138.00	5069.00	14740	20230627	-21.23	10050	20230117	15.52	14740	-21.23	20230627	10050	15.52	20230117	14740	-21.23	20230627	10050	15.52	20230117	3.58	N	104540	500	63 억	303360	N	N	0	N	N
18	20231227	160749	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11660	-50	5	-0.43	328930930	28223	57.36	11600	11900	11500	15220	8200	11710	11654.71	2.39	0	-958	12050	11880	11700	11530	11350	11790	11440	64	3510	500	8430	10	1	12757370	1488	84.49	2.30	12	0.22	138.00	5069.00	14740	20230627	-20.90	10050	20221222	16.02	14740	-20.90	20230627	10050	16.02	20230117	14740	-20.90	20230627	10050	16.02	20230117	3.57	N	104540	500	63 억	304318	N	N	0	N	N
19	20231227	150801	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11660	-50	5	-0.43	316490360	27159	55.19	11600	11900	11500	15220	8200	11710	11653.24	2.39	0	-957	12050	11880	11700	11530	11350	11790	11440	64	3510	500	8430	10	1	12757370	1488	84.49	2.30	12	0.21	138.00	5069.00	14740	20230627	-20.90	10050	20221222	16.02	14740	-20.90	20230627	10050	16.02	20230117	14740	-20.90	20230627	10050	16.02	20230117	3.57	N	104540	500	63 억	304318	N	N	0	N	N
20	20231227	140757	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11630	-80	5	-0.68	284189000	24387	49.56	11600	11900	11500	15220	8200	11710	11653.30	2.39	0	-1519	12050	11880	11700	11530	11350	11790	11440	64	3510	500	8430	10	1	12757370	1484	84.28	2.29	12	0.19	138.00	5069.00	14740	20230627	-21.10	10050	20221222	15.72	14740	-21.10	20230627	10050	15.72	20230117	14740	-21.10	20230627	10050	15.72	20230117	3.57	N	104540	500	63 억	304318	N	N	0	N	N
21	20231227	130751	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11690	-20	5	-0.17	254635560	21854	44.41	11600	11900	11500	15220	8200	11710	11651.67	2.39	0	-1520	12050	11880	11700	11530	11350	11790	11440	64	3510	500	8430	10	1	12757370	1491	84.71	2.31	12	0.17	138.00	5069.00	14740	20230627	-20.69	10050	20221222	16.32	14740	-20.69	20230627	10050	16.32	20230117	14740	-20.69	20230627	10050	16.32	20230117	3.57	N	104540	500	63 억	304318	N	N	0	N	N
22	20231227	120752	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11620	-90	5	-0.77	228190690	19584	39.80	11600	11900	11500	15220	8200	11710	11651.89	2.39	0	-1597	12050	11880	11700	11530	11350	11790	11440	64	3510	500	8430	10	1	12757370	1482	84.20	2.29	12	0.15	138.00	5069.00	14740	20230627	-21.17	10050	20221222	15.62	14740	-21.17	20230627	10050	15.62	20230117	14740	-21.17	20230627	10050	15.62	20230117	3.57	N	104540	500	63 억	304318	N	N	0	N	N
23	20231227	110757	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11620	-90	5	-0.77	207885660	17838	36.25	11600	11900	11500	15220	8200	11710	11654.09	2.39	0	-3120	12050	11880	11700	11530	11350	11790	11440	64	3510	500	8430	10	1	12757370	1482	84.20	2.29	12	0.14	138.00	5069.00	14740	20230627	-21.17	10050	20221222	15.62	14740	-21.17	20230627	10050	15.62	20230117	14740	-21.17	20230627	10050	15.62	20230117	3.57	N	104540	500	63 억	304318	N	N	0	N	N
24	20231227	100756	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11650	-60	5	-0.51	126472420	10820	21.99	11600	11900	11600	15220	8200	11710	11688.76	2.39	0	-3660	12050	11880	11700	11530	11350	11790	11440	64	3510	500	8430	10	1	12757370	1486	84.42	2.30	12	0.08	138.00	5069.00	14740	20230627	-20.96	10050	20221222	15.92	14740	-20.96	20230627	10050	15.92	20230117	14740	-20.96	20230627	10050	15.92	20230117	3.57	N	104540	500	63 억	304318	N	N	0	N	N
25	20231227	090759	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11830	120	2	1.02	19975540	1703	3.46	11600	11900	11600	15220	8200	11710	11729.62	2.39	0	-174	12050	11880	11700	11530	11350	11790	11440	64	3510	500	8430	10	1	12757370	1509	85.72	2.33	12	0.01	138.00	5069.00	14740	20230627	-19.74	10050	20221222	17.71	14740	-19.74	20230627	10050	17.71	20230117	14740	-19.74	20230627	10050	17.71	20230117	3.57	N	104540	500	63 억	304318	N	N	0	N	N
26	20231226	160758	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11710	120	2	1.04	572590790	49154	75.66	11730	11870	11520	15060	8120	11590	11648.92	2.51	0	-15405	12050	11820	11510	11280	10970	11935	11395	64	3470	500	8340	10	1	12757370	1494	84.86	2.31	12	0.39	138.00	5069.00	14740	20230627	-20.56	10050	20221222	16.52	14740	-20.56	20230627	10050	16.52	20230117	14740	-20.56	20230627	10050	16.52	20230117	3.62	N	104540	500	63 억	320435	N	N	0	N	N
27	20231226	150755	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11540	-50	5	-0.43	531558510	45615	70.22	11730	11870	11520	15060	8120	11590	11653.15	2.51	0	-14852	12050	11820	11510	11280	10970	11935	11395	64	3470	500	8340	10	1	12757370	1472	83.62	2.28	12	0.36	138.00	5069.00	14740	20230627	-21.71	10050	20221222	14.83	14740	-21.71	20230627	10050	14.83	20230117	14740	-21.71	20230627	10050	14.83	20230117	3.62	N	104540	500	63 억	320435	N	N	0	N	N
28	20231226	140758	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11680	90	2	0.78	432765470	37099	57.11	11730	11870	11550	15060	8120	11590	11665.15	2.51	0	-8713	12050	11820	11510	11280	10970	11935	11395	64	3470	500	8340	10	1	12757370	1490	84.64	2.30	12	0.29	138.00	5069.00	14740	20230627	-20.76	10050	20221222	16.22	14740	-20.76	20230627	10050	16.22	20230117	14740	-20.76	20230627	10050	16.22	20230117	3.62	N	104540	500	63 억	320435	N	N	0	N	N
29	20231226	130757	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11620	30	2	0.26	400378940	34323	52.83	11730	11870	11550	15060	8120	11590	11665.03	2.51	0	-8708	12050	11820	11510	11280	10970	11935	11395	64	3470	500	8340	10	1	12757370	1482	84.20	2.29	12	0.27	138.00	5069.00	14740	20230627	-21.17	10050	20221222	15.62	14740	-21.17	20230627	10050	15.62	20230117	14740	-21.17	20230627	10050	15.62	20230117	3.62	N	104540	500	63 억	320435	N	N	0	N	N
30	20231226	120756	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11620	30	2	0.26	379507410	32525	50.07	11730	11870	11550	15060	8120	11590	11668.18	2.51	0	-8731	12050	11820	11510	11280	10970	11935	11395	64	3470	500	8340	10	1	12757370	1482	84.20	2.29	12	0.25	138.00	5069.00	14740	20230627	-21.17	10050	20221222	15.62	14740	-21.17	20230627	10050	15.62	20230117	14740	-21.17	20230627	10050	15.62	20230117	3.62	N	104540	500	63 억	320435	N	N	0	N	N
31	20231226	110800	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11590	0	3	0.00	325061760	27861	42.89	11730	11870	11550	15060	8120	11590	11667.27	2.51	0	-7171	12050	11820	11510	11280	10970	11935	11395	64	3470	500	8340	10	1	12757370	1479	83.99	2.29	12	0.22	138.00	5069.00	14740	20230627	-21.37	10050	20221222	15.32	14740	-21.37	20230627	10050	15.32	20230117	14740	-21.37	20230627	10050	15.32	20230117	3.62	N	104540	500	63 억	320435	N	N	0	N	N
32	20231226	100755	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11660	70	2	0.60	236922010	20266	31.20	11730	11870	11570	15060	8120	11590	11690.62	2.51	0	-5011	12050	11820	11510	11280	10970	11935	11395	64	3470	500	8340	10	1	12757370	1488	84.49	2.30	12	0.16	138.00	5069.00	14740	20230627	-20.90	10050	20221222	16.02	14740	-20.90	20230627	10050	16.02	20230117	14740	-20.90	20230627	10050	16.02	20230117	3.62	N	104540	500	63 억	320435	N	N	0	N	N
33	20231226	090758	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11600	10	2	0.09	32434800	2786	4.29	11730	11730	11570	15060	8120	11590	11642.07	2.51	0	-1940	12050	11820	11510	11280	10970	11935	11395	64	3470	500	8340	10	1	12757370	1480	84.06	2.29	12	0.02	138.00	5069.00	14740	20230627	-21.30	10050	20221222	15.42	14740	-21.30	20230627	10050	15.42	20230117	14740	-21.30	20230627	10050	15.42	20230117	3.62	N	104540	500	63 억	320435	N	N	0	N	N
34	20231222	160746	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11590	350	2	3.11	734280520	63491	45.42	11200	11740	11200	14610	7870	11240	11565.11	2.43	0	10837	12046	11642	11376	10972	10706	11510	10840	64	3370	500	8090	10	1	12757370	1479	83.99	2.29	12	0.50	138.00	5069.00	14740	20230627	-21.37	10050	20221222	15.32	14740	-21.37	20230627	10050	15.32	20230117	14740	-21.37	20230627	10050	15.32	20221222	3.62	N	104540	500	63 억	309599	N	N	0	N	N
35	20231222	150744	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11640	400	2	3.56	723066050	62525	44.73	11200	11740	11200	14610	7870	11240	11564.43	2.43	0	10268	12046	11642	11376	10972	10706	11510	10840	64	3370	500	8090	10	1	12757370	1485	84.35	2.30	12	0.49	138.00	5069.00	14740	20230627	-21.03	10050	20221222	15.82	14740	-21.03	20230627	10050	15.82	20230117	14740	-21.03	20230627	10050	15.82	20221222	3.62	N	104540	500	63 억	309599	N	N	0	N	N
36	20231222	140740	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11690	450	2	4.00	667059970	57707	41.28	11200	11740	11200	14610	7870	11240	11559.43	2.43	0	9927	12046	11642	11376	10972	10706	11510	10840	64	3370	500	8090	10	1	12757370	1491	84.71	2.31	12	0.45	138.00	5069.00	14740	20230627	-20.69	10050	20221222	16.32	14740	-20.69	20230627	10050	16.32	20230117	14740	-20.69	20230627	10050	16.32	20221222	3.62	N	104540	500	63 억	309599	N	N	0	N	N
37	20231222	130743	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11690	450	2	4.00	519603260	45094	32.26	11200	11700	11200	14610	7870	11240	11522.67	2.43	0	3093	12046	11642	11376	10972	10706	11510	10840	64	3370	500	8090	10	1	12757370	1491	84.71	2.31	12	0.35	138.00	5069.00	14740	20230627	-20.69	10050	20221222	16.32	14740	-20.69	20230627	10050	16.32	20230117	14740	-20.69	20230627	10050	16.32	20221222	3.62	N	104540	500	63 억	309599	N	N	0	N	N
38	20231222	120741	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11620	380	2	3.38	442405160	38466	27.52	11200	11650	11200	14610	7870	11240	11501.20	2.43	0	-703	12046	11642	11376	10972	10706	11510	10840	64	3370	500	8090	10	1	12757370	1482	84.20	2.29	12	0.30	138.00	5069.00	14740	20230627	-21.17	10050	20221222	15.62	14740	-21.17	20230627	10050	15.62	20230117	14740	-21.17	20230627	10050	15.62	20221222	3.62	N	104540	500	63 억	309599	N	N	0	N	N
39	20231222	110741	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11480	240	2	2.14	339957840	29608	21.18	11200	11590	11200	14610	7870	11240	11481.96	2.43	0	-744	12046	11642	11376	10972	10706	11510	10840	64	3370	500	8090	10	1	12757370	1465	83.19	2.26	12	0.23	138.00	5069.00	14740	20230627	-22.12	10050	20221222	14.23	14740	-22.12	20230627	10050	14.23	20230117	14740	-22.12	20230627	10050	14.23	20221222	3.62	N	104540	500	63 억	309599	N	N	0	N	N
40	20231222	100739	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11530	290	2	2.58	238532120	20800	14.88	11200	11590	11200	14610	7870	11240	11467.89	2.43	0	896	12046	11642	11376	10972	10706	11510	10840	64	3370	500	8090	10	1	12757370	1471	83.55	2.27	12	0.16	138.00	5069.00	14740	20230627	-21.78	10050	20221222	14.73	14740	-21.78	20230627	10050	14.73	20230117	14740	-21.78	20230627	10050	14.73	20221222	3.62	N	104540	500	63 억	309599	N	N	0	N	N
41	20231222	090741	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11410	170	2	1.51	14326910	1271	0.91	11200	11410	11200	14610	7870	11240	11272.16	2.43	0	371	12046	11642	11376	10972	10706	11510	10840	64	3370	500	8090	10	1	12757370	1456	82.68	2.25	12	0.01	138.00	5069.00	14740	20230627	-22.59	10050	20221222	13.53	14740	-22.59	20230627	10050	13.53	20230117	14740	-22.59	20230627	10050	13.53	20221222	3.62	N	104540	500	63 억	309599	N	N	0	N	N
42	20231221	160736	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11240	-350	5	-3.02	1578792400	139775	400.23	11500	11780	11110	15060	8120	11590	11295.24	2.27	0	19497	11810	11700	11590	11480	11370	11645	11425	64	3470	500	8340	10	1	12757370	1434	81.45	2.22	12	1.10	138.00	5069.00	14740	20230627	-23.74	10050	20221222	11.84	14740	-23.74	20230627	10050	11.84	20230117	14740	-23.74	20230627	10050	11.84	20221222	3.61	N	104540	500	63 억	290008	N	N	1	N	N
43	20231221	150739	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11240	-350	5	-3.02	1558923950	138007	395.16	11500	11780	11110	15060	8120	11590	11295.98	2.27	0	19976	11810	11700	11590	11480	11370	11645	11425	64	3470	500	8340	10	1	12757370	1434	81.45	2.22	12	1.08	138.00	5069.00	14740	20230627	-23.74	10050	20221222	11.84	14740	-23.74	20230627	10050	11.84	20230117	14740	-23.74	20230627	10050	11.84	20221222	3.61	N	104540	500	63 억	290008	N	N	1	N	N
44	20231221	140737	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11210	-380	5	-3.28	1434542120	126872	363.28	11500	11780	11110	15060	8120	11590	11307.00	2.27	0	20154	11810	11700	11590	11480	11370	11645	11425	64	3470	500	8340	10	1	12757370	1430	81.23	2.21	12	0.99	138.00	5069.00	14740	20230627	-23.95	10050	20221222	11.54	14740	-23.95	20230627	10050	11.54	20230117	14740	-23.95	20230627	10050	11.54	20221222	3.61	N	104540	500	63 억	290008	N	N	1	N	N
45	20231221	130735	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11210	-380	5	-3.28	1330466730	117576	336.66	11500	11780	11110	15060	8120	11590	11315.80	2.27	0	20807	11810	11700	11590	11480	11370	11645	11425	64	3470	500	8340	10	1	12757370	1430	81.23	2.21	12	0.92	138.00	5069.00	14740	20230627	-23.95	10050	20221222	11.54	14740	-23.95	20230627	10050	11.54	20230117	14740	-23.95	20230627	10050	11.54	20221222	3.61	N	104540	500	63 억	290008	N	N	1	N	N
46	20231221	120741	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11270	-320	5	-2.76	1226808230	108340	310.22	11500	11780	11110	15060	8120	11590	11323.69	2.27	0	21182	11810	11700	11590	11480	11370	11645	11425	64	3470	500	8340	10	1	12757370	1438	81.67	2.22	12	0.85	138.00	5069.00	14740	20230627	-23.54	10050	20221222	12.14	14740	-23.54	20230627	10050	12.14	20230117	14740	-23.54	20230627	10050	12.14	20221222	3.61	N	104540	500	63 억	290008	N	N	1	N	N
47	20231221	110741	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11350	-240	5	-2.07	367749530	31635	90.58	11500	11780	11350	15060	8120	11590	11624.77	2.27	0	513	11810	11700	11590	11480	11370	11645	11425	64	3470	500	8340	10	1	12757370	1448	82.25	2.24	12	0.25	138.00	5069.00	14740	20230627	-23.00	10050	20221222	12.94	14740	-23.00	20230627	10050	12.94	20230117	14740	-23.00	20230627	10050	12.94	20221222	3.61	N	104540	500	63 억	290008	N	N	1	N	N
48	20231221	100737	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11680	90	2	0.78	206221980	17635	50.50	11500	11780	11500	15060	8120	11590	11693.90	2.27	0	1821	11810	11700	11590	11480	11370	11645	11425	64	3470	500	8340	10	1	12757370	1490	84.64	2.30	12	0.14	138.00	5069.00	14740	20230627	-20.76	10050	20221222	16.22	14740	-20.76	20230627	10050	16.22	20230117	14740	-20.76	20230627	10050	16.22	20221222	3.61	N	104540	500	63 억	290008	N	N	1	N	N
49	20231221	090738	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11650	60	2	0.52	23254520	2014	5.77	11500	11650	11500	15060	8120	11590	11546.43	2.27	0	289	11810	11700	11590	11480	11370	11645	11425	64	3470	500	8340	10	1	12757370	1486	84.42	2.30	12	0.02	138.00	5069.00	14740	20230627	-20.96	10050	20221222	15.92	14740	-20.96	20230627	10050	15.92	20230117	14740	-20.96	20230627	10050	15.92	20221222	3.61	N	104540	500	63 억	290008	N	N	1	N	N
50	20231220	160740	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11590	110	2	0.96	404697460	34916	133.47	11670	11700	11480	14920	8040	11480	11590.61	2.27	0	730	11673	11576	11473	11376	11273	11525	11325	64	3440	500	8260	10	1	12757370	1479	83.99	2.29	12	0.27	138.00	5069.00	14740	20230627	-21.37	10050	20221216	15.32	14740	-21.37	20230627	10050	15.32	20230117	14740	-21.37	20230627	10050	15.32	20221222	3.55	N	104540	500	63 억	289035	N	N	1	N	N
51	20231220	150819	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11590	110	2	0.96	390866600	33721	128.90	11670	11700	11480	14920	8040	11480	11591.20	2.27	0	583	11673	11576	11473	11376	11273	11525	11325	64	3440	500	8260	10	1	12757370	1479	83.99	2.29	12	0.26	138.00	5069.00	14740	20230627	-21.37	10050	20221216	15.32	14740	-21.37	20230627	10050	15.32	20230117	14740	-21.37	20230627	10050	15.32	20221222	3.55	N	104540	500	63 억	289035	N	N	5	N	N
52	20231220	140829	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11540	60	2	0.52	375693290	32406	123.88	11670	11700	11480	14920	8040	11480	11593.33	2.27	0	842	11673	11576	11473	11376	11273	11525	11325	64	3440	500	8260	10	1	12757370	1472	83.62	2.28	12	0.25	138.00	5069.00	14740	20230627	-21.71	10050	20221216	14.83	14740	-21.71	20230627	10050	14.83	20230117	14740	-21.71	20230627	10050	14.83	20221222	3.55	N	104540	500	63 억	289035	N	N	5	N	N
53	20231220	130823	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11480	0	3	0.00	358044940	30874	118.02	11670	11700	11480	14920	8040	11480	11596.98	2.27	0	963	11673	11576	11473	11376	11273	11525	11325	64	3440	500	8260	10	1	12757370	1465	83.19	2.26	12	0.24	138.00	5069.00	14740	20230627	-22.12	10050	20221216	14.23	14740	-22.12	20230627	10050	14.23	20230117	14740	-22.12	20230627	10050	14.23	20221222	3.55	N	104540	500	63 억	289035	N	N	5	N	N
54	20231220	120736	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11560	80	2	0.70	314481660	27089	103.55	11670	11700	11490	14920	8040	11480	11609.21	2.27	0	1403	11673	11576	11473	11376	11273	11525	11325	64	3440	500	8260	10	1	12757370	1475	83.77	2.28	12	0.21	138.00	5069.00	14740	20230627	-21.57	10050	20221216	15.02	14740	-21.57	20230627	10050	15.02	20230117	14740	-21.57	20230627	10050	15.02	20221222	3.55	N	104540	500	63 억	289035	N	N	5	N	N
55	20231220	110739	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11620	140	2	1.22	244760770	21051	80.47	11670	11700	11500	14920	8040	11480	11627.04	2.27	0	802	11673	11576	11473	11376	11273	11525	11325	64	3440	500	8260	10	1	12757370	1482	84.20	2.29	12	0.17	138.00	5069.00	14740	20230627	-21.17	10050	20221216	15.62	14740	-21.17	20230627	10050	15.62	20230117	14740	-21.17	20230627	10050	15.62	20221222	3.55	N	104540	500	63 억	289035	N	N	5	N	N
56	20231220	100738	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11600	120	2	1.05	193288380	16616	63.52	11670	11700	11500	14920	8040	11480	11632.68	2.27	0	144	11673	11576	11473	11376	11273	11525	11325	64	3440	500	8260	10	1	12757370	1480	84.06	2.29	12	0.13	138.00	5069.00	14740	20230627	-21.30	10050	20221216	15.42	14740	-21.30	20230627	10050	15.42	20230117	14740	-21.30	20230627	10050	15.42	20221222	3.55	N	104540	500	63 억	289035	N	N	5	N	N
57	20231220	090737	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11520	40	2	0.35	66744700	5723	21.88	11670	11670	11500	14920	8040	11480	11662.57	2.27	0	-4346	11673	11576	11473	11376	11273	11525	11325	64	3440	500	8260	10	1	12757370	1470	83.48	2.27	12	0.04	138.00	5069.00	14740	20230627	-21.85	10050	20221216	14.63	14740	-21.85	20230627	10050	14.63	20230117	14740	-21.85	20230627	10050	14.63	20221222	3.55	N	104540	500	63 억	289035	N	N	5	N	N
58	20231219	160736	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11480	-90	5	-0.78	297513970	26015	43.49	11570	11570	11370	15040	8100	11570	11436.25	2.27	0	-1152	12076	11822	11586	11332	11096	11950	11460	64	3470	500	8330	10	1	12757370	1465	83.19	2.26	12	0.20	138.00	5069.00	14740	20230627	-22.12	10050	20221216	14.23	14740	-22.12	20230627	10050	14.23	20230117	14740	-22.12	20230627	10050	14.23	20221222	3.58	N	104540	500	63 억	290148	N	N	5	N	N
59	20231219	150740	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11410	-160	5	-1.38	282524080	24702	41.29	11570	11570	11370	15040	8100	11570	11437.30	2.27	0	-1141	12076	11822	11586	11332	11096	11950	11460	64	3470	500	8330	10	1	12757370	1456	82.68	2.25	12	0.19	138.00	5069.00	14740	20230627	-22.59	10050	20221216	13.53	14740	-22.59	20230627	10050	13.53	20230117	14740	-22.59	20230627	10050	13.53	20221222	3.58	N	104540	500	63 억	290148	N	N	0	N	N
60	20231219	140735	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11410	-160	5	-1.38	245321120	21455	35.87	11570	11570	11370	15040	8100	11570	11434.22	2.27	0	338	12076	11822	11586	11332	11096	11950	11460	64	3470	500	8330	10	1	12757370	1456	82.68	2.25	12	0.17	138.00	5069.00	14740	20230627	-22.59	10050	20221216	13.53	14740	-22.59	20230627	10050	13.53	20230117	14740	-22.59	20230627	10050	13.53	20221222	3.58	N	104540	500	63 억	290148	N	N	0	N	N
61	20231219	130740	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11420	-150	5	-1.30	235805000	20622	34.47	11570	11570	11370	15040	8100	11570	11434.63	2.27	0	314	12076	11822	11586	11332	11096	11950	11460	64	3470	500	8330	10	1	12757370	1457	82.75	2.25	12	0.16	138.00	5069.00	14740	20230627	-22.52	10050	20221216	13.63	14740	-22.52	20230627	10050	13.63	20230117	14740	-22.52	20230627	10050	13.63	20221222	3.58	N	104540	500	63 억	290148	N	N	0	N	N
62	20231219	120739	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11500	-70	5	-0.61	223523860	19549	32.68	11570	11570	11370	15040	8100	11570	11434.03	2.27	0	358	12076	11822	11586	11332	11096	11950	11460	64	3470	500	8330	10	1	12757370	1467	83.33	2.27	12	0.15	138.00	5069.00	14740	20230627	-21.98	10050	20221216	14.43	14740	-21.98	20230627	10050	14.43	20230117	14740	-21.98	20230627	10050	14.43	20221222	3.58	N	104540	500	63 억	290148	N	N	0	N	N
63	20231219	110740	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11430	-140	5	-1.21	135832220	11872	19.85	11570	11570	11400	15040	8100	11570	11441.39	2.27	0	213	12076	11822	11586	11332	11096	11950	11460	64	3470	500	8330	10	1	12757370	1458	82.83	2.25	12	0.09	138.00	5069.00	14740	20230627	-22.46	10050	20221216	13.73	14740	-22.46	20230627	10050	13.73	20230117	14740	-22.46	20230627	10050	13.73	20221222	3.58	N	104540	500	63 억	290148	N	N	0	N	N
64	20231219	100738	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11460	-110	5	-0.95	96662640	8448	14.12	11570	11570	11400	15040	8100	11570	11442.07	2.27	0	41	12076	11822	11586	11332	11096	11950	11460	64	3470	500	8330	10	1	12757370	1462	83.04	2.26	12	0.07	138.00	5069.00	14740	20230627	-22.25	10050	20221216	14.03	14740	-22.25	20230627	10050	14.03	20230117	14740	-22.25	20230627	10050	14.03	20221222	3.58	N	104540	500	63 억	290148	N	N	0	N	N
65	20231219	090734	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11500	-70	5	-0.61	4698720	408	0.68	11570	11570	11470	15040	8100	11570	11516.47	2.27	0	-235	12076	11822	11586	11332	11096	11950	11460	64	3470	500	8330	10	1	12757370	1467	83.33	2.27	12	0.00	138.00	5069.00	14740	20230627	-21.98	10050	20221216	14.43	14740	-21.98	20230627	10050	14.43	20230117	14740	-21.98	20230627	10050	14.43	20221222	3.58	N	104540	500	63 억	290148	N	N	0	N	N
66	20231218	160734	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11570	300	2	2.66	694325580	59756	153.56	11430	11840	11350	14650	7890	11270	11619.40	2.28	0	-1170	11610	11440	11300	11130	10990	11370	11060	64	3380	500	8110	10	1	12757370	1476	83.84	2.28	12	0.47	138.00	5069.00	14740	20230627	-21.51	9950	20221214	16.28	14740	-21.51	20230627	10050	15.12	20230117	14740	-21.51	20230627	10050	15.12	20221222	3.61	N	104540	500	63 억	291105	N	N	0	N	N
67	20231218	150737	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11510	240	2	2.13	636716700	54749	140.69	11430	11840	11350	14650	7890	11270	11629.74	2.28	0	-1601	11610	11440	11300	11130	10990	11370	11060	64	3380	500	8110	10	1	12757370	1468	83.41	2.27	12	0.43	138.00	5069.00	14740	20230627	-21.91	9950	20221214	15.68	14740	-21.91	20230627	10050	14.53	20230117	14740	-21.91	20230627	10050	14.53	20221222	3.61	N	104540	500	63 억	291105	N	N	0	N	N
68	20231218	140732	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11620	350	2	3.11	547118070	46990	120.75	11430	11840	11350	14650	7890	11270	11643.29	2.28	0	-1098	11610	11440	11300	11130	10990	11370	11060	64	3380	500	8110	10	1	12757370	1482	84.20	2.29	12	0.37	138.00	5069.00	14740	20230627	-21.17	9950	20221214	16.78	14740	-21.17	20230627	10050	15.62	20230117	14740	-21.17	20230627	10050	15.62	20221222	3.61	N	104540	500	63 억	291105	N	N	0	N	N
69	20231218	130733	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11550	280	2	2.48	513477500	44081	113.28	11430	11840	11350	14650	7890	11270	11648.50	2.28	0	-295	11610	11440	11300	11130	10990	11370	11060	64	3380	500	8110	10	1	12757370	1473	83.70	2.28	12	0.35	138.00	5069.00	14740	20230627	-21.64	9950	20221214	16.08	14740	-21.64	20230627	10050	14.93	20230117	14740	-21.64	20230627	10050	14.93	20221222	3.61	N	104540	500	63 억	291105	N	N	0	N	N
70	20231218	120728	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11600	330	2	2.93	473181930	40597	104.32	11430	11840	11350	14650	7890	11270	11655.59	2.28	0	-81	11610	11440	11300	11130	10990	11370	11060	64	3380	500	8110	10	1	12757370	1480	84.06	2.29	12	0.32	138.00	5069.00	14740	20230627	-21.30	9950	20221214	16.58	14740	-21.30	20230627	10050	15.42	20230117	14740	-21.30	20230627	10050	15.42	20221222	3.61	N	104540	500	63 억	291105	N	N	0	N	N
71	20231218	110731	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11650	380	2	3.37	431390880	36998	95.08	11430	11840	11350	14650	7890	11270	11659.84	2.28	0	1002	11610	11440	11300	11130	10990	11370	11060	64	3380	500	8110	10	1	12757370	1486	84.42	2.30	12	0.29	138.00	5069.00	14740	20230627	-20.96	9950	20221214	17.09	14740	-20.96	20230627	10050	15.92	20230117	14740	-20.96	20230627	10050	15.92	20221222	3.61	N	104540	500	63 억	291105	N	N	0	N	N
72	20231218	100730	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11700	430	2	3.82	379543350	32557	83.66	11430	11840	11350	14650	7890	11270	11657.81	2.28	0	677	11610	11440	11300	11130	10990	11370	11060	64	3380	500	8110	10	1	12757370	1493	84.78	2.31	12	0.26	138.00	5069.00	14740	20230627	-20.62	9950	20221214	17.59	14740	-20.62	20230627	10050	16.42	20230117	14740	-20.62	20230627	10050	16.42	20221222	3.61	N	104540	500	63 억	291105	N	N	0	N	N
73	20231218	090727	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11430	160	2	1.42	35755730	3130	8.04	11430	11450	11350	14650	7890	11270	11423.56	2.28	0	626	11610	11440	11300	11130	10990	11370	11060	64	3380	500	8110	10	1	12757370	1458	82.83	2.25	12	0.02	138.00	5069.00	14740	20230627	-22.46	9950	20221214	14.87	14740	-22.46	20230627	10050	13.73	20230117	14740	-22.46	20230627	10050	13.73	20221222	3.61	N	104540	500	63 억	291105	N	N	0	N	N
74	20231215	160729	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11270	-20	5	-0.18	437646720	38837	93.75	11320	11470	11160	14670	7910	11290	11268.81	2.28	0	-452	11570	11430	11290	11150	11010	11360	11080	64	3380	500	8120	10	1	12757370	1438	81.67	2.22	12	0.30	138.00	5069.00	14740	20230627	-23.54	9870	20221213	14.18	14740	-23.54	20230627	10050	12.14	20230117	14740	-23.54	20230627	10050	12.14	20221216	3.62	N	104540	500	63 억	290995	N	N	14	N	N
75	20231215	150732	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11300	10	2	0.09	387611750	34402	83.04	11320	11470	11160	14670	7910	11290	11267.13	2.28	0	-397	11570	11430	11290	11150	11010	11360	11080	64	3380	500	8120	10	1	12757370	1442	81.88	2.23	12	0.27	138.00	5069.00	14740	20230627	-23.34	9870	20221213	14.49	14740	-23.34	20230627	10050	12.44	20230117	14740	-23.34	20230627	10050	12.44	20221216	3.62	N	104540	500	63 억	290995	N	N	14	N	N
76	20231215	140733	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11320	30	2	0.27	328317040	29157	70.38	11320	11470	11160	14670	7910	11290	11260.32	2.28	0	-1458	11570	11430	11290	11150	11010	11360	11080	64	3380	500	8120	10	1	12757370	1444	82.03	2.23	12	0.23	138.00	5069.00	14740	20230627	-23.20	9870	20221213	14.69	14740	-23.20	20230627	10050	12.64	20230117	14740	-23.20	20230627	10050	12.64	20221216	3.62	N	104540	500	63 억	290995	N	N	14	N	N
77	20231215	130727	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11340	50	2	0.44	261213790	23220	56.05	11320	11470	11160	14670	7910	11290	11249.52	2.28	0	-679	11570	11430	11290	11150	11010	11360	11080	64	3380	500	8120	10	1	12757370	1447	82.17	2.24	12	0.18	138.00	5069.00	14740	20230627	-23.07	9870	20221213	14.89	14740	-23.07	20230627	10050	12.84	20230117	14740	-23.07	20230627	10050	12.84	20221216	3.62	N	104540	500	63 억	290995	N	N	14	N	N
78	20231215	120728	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11250	-40	5	-0.35	216983730	19296	46.58	11320	11470	11160	14670	7910	11290	11245.01	2.28	0	-931	11570	11430	11290	11150	11010	11360	11080	64	3380	500	8120	10	1	12757370	1435	81.52	2.22	12	0.15	138.00	5069.00	14740	20230627	-23.68	9870	20221213	13.98	14740	-23.68	20230627	10050	11.94	20230117	14740	-23.68	20230627	10050	11.94	20221216	3.62	N	104540	500	63 억	290995	N	N	14	N	N
79	20231215	110723	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11200	-90	5	-0.80	150472670	13347	32.22	11320	11470	11160	14670	7910	11290	11273.89	2.28	0	-902	11570	11430	11290	11150	11010	11360	11080	64	3380	500	8120	10	1	12757370	1429	81.16	2.21	12	0.10	138.00	5069.00	14740	20230627	-24.02	9870	20221213	13.48	14740	-24.02	20230627	10050	11.44	20230117	14740	-24.02	20230627	10050	11.44	20221216	3.62	N	104540	500	63 억	290995	N	N	14	N	N
80	20231215	100728	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11280	-10	5	-0.09	92180030	8142	19.65	11320	11470	11200	14670	7910	11290	11321.55	2.28	0	-1071	11570	11430	11290	11150	11010	11360	11080	64	3380	500	8120	10	1	12757370	1439	81.74	2.23	12	0.06	138.00	5069.00	14740	20230627	-23.47	9870	20221213	14.29	14740	-23.47	20230627	10050	12.24	20230117	14740	-23.47	20230627	10050	12.24	20221216	3.62	N	104540	500	63 억	290995	N	N	14	N	N
81	20231215	090730	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11410	120	2	1.06	8837400	774	1.87	11320	11470	11320	14670	7910	11290	11417.83	2.28	0	-70	11570	11430	11290	11150	11010	11360	11080	64	3380	500	8120	10	1	12757370	1456	82.68	2.25	12	0.01	138.00	5069.00	14740	20230627	-22.59	9870	20221213	15.60	14740	-22.59	20230627	10050	13.53	20230117	14740	-22.59	20230627	10050	13.53	20221216	3.62	N	104540	500	63 억	290995	N	N	14	N	N
82	20231214	160725	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	11290	140	2	1.26	465981950	41375	161.98	11360	11430	11150	14490	7810	11150	11262.40	2.24	0	5674	11610	11380	11260	11030	10910	11320	10970	64	3340	500	8020	10	1	12757370	1440	81.81	2.23	12	0.32	138.00	5069.00	14740	20230627	-23.41	9870	20221212	14.39	14740	-23.41	20230627	10050	12.34	20230117	14740	-23.41	20230627	9950	13.47	20221214	3.65	N	104540	500	63 억	285321	N	N	14	N	N
83	20231214	150752	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	11310	160	2	1.43	433137000	38467	150.59	11360	11430	11150	14490	7810	11150	11259.96	2.24	0	5507	11610	11380	11260	11030	10910	11320	10970	64	3340	500	8020	10	1	12757370	1443	81.96	2.23	12	0.30	138.00	5069.00	14740	20230627	-23.27	9870	20221212	14.59	14740	-23.27	20230627	10050	12.54	20230117	14740	-23.27	20230627	9950	13.67	20221214	3.65	N	104540	500	63 억	285321	N	N	0	N	N
84	20231214	140733	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	11280	130	2	1.17	393805020	34990	136.98	11360	11430	11150	14490	7810	11150	11254.79	2.24	0	4974	11610	11380	11260	11030	10910	11320	10970	64	3340	500	8020	10	1	12757370	1439	81.74	2.23	12	0.27	138.00	5069.00	14740	20230627	-23.47	9870	20221212	14.29	14740	-23.47	20230627	10050	12.24	20230117	14740	-23.47	20230627	9950	13.37	20221214	3.65	N	104540	500	63 억	285321	N	N	0	N	N
85	20231214	130748	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	11310	160	2	1.43	343103850	30500	119.40	11360	11430	11150	14490	7810	11150	11249.31	2.24	0	4115	11610	11380	11260	11030	10910	11320	10970	64	3340	500	8020	10	1	12757370	1443	81.96	2.23	12	0.24	138.00	5069.00	14740	20230627	-23.27	9870	20221212	14.59	14740	-23.27	20230627	10050	12.54	20230117	14740	-23.27	20230627	9950	13.67	20221214	3.65	N	104540	500	63 억	285321	N	N	0	N	N
86	20231214	120800	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	11310	160	2	1.43	323325730	28752	112.56	11360	11430	11150	14490	7810	11150	11245.33	2.24	0	3910	11610	11380	11260	11030	10910	11320	10970	64	3340	500	8020	10	1	12757370	1443	81.96	2.23	12	0.23	138.00	5069.00	14740	20230627	-23.27	9870	20221212	14.59	14740	-23.27	20230627	10050	12.54	20230117	14740	-23.27	20230627	9950	13.67	20221214	3.65	N	104540	500	63 억	285321	N	N	0	N	N
87	20231214	110729	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	11220	70	2	0.63	259292840	23069	90.31	11360	11430	11150	14490	7810	11150	11239.88	2.24	0	2275	11610	11380	11260	11030	10910	11320	10970	64	3340	500	8020	10	1	12757370	1431	81.30	2.21	12	0.18	138.00	5069.00	14740	20230627	-23.88	9870	20221212	13.68	14740	-23.88	20230627	10050	11.64	20230117	14740	-23.88	20230627	9950	12.76	20221214	3.65	N	104540	500	63 억	285321	N	N	0	N	N
88	20231214	100719	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	11250	100	2	0.90	198115150	17614	68.96	11360	11430	11150	14490	7810	11150	11247.60	2.24	0	2157	11610	11380	11260	11030	10910	11320	10970	64	3340	500	8020	10	1	12757370	1435	81.52	2.22	12	0.14	138.00	5069.00	14740	20230627	-23.68	9870	20221212	13.98	14740	-23.68	20230627	10050	11.94	20230117	14740	-23.68	20230627	9950	13.07	20221214	3.65	N	104540	500	63 억	285321	N	N	0	N	N
89	20231214	090659	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	11370	220	2	1.97	12224350	1078	4.22	11360	11430	11210	14490	7810	11150	11339.84	2.24	0	35	11610	11380	11260	11030	10910	11320	10970	64	3340	500	8020	10	1	12757370	1451	82.39	2.24	12	0.01	138.00	5069.00	14740	20230627	-22.86	9870	20221212	15.20	14740	-22.86	20230627	10050	13.13	20230117	14740	-22.86	20230627	9950	14.27	20221214	3.65	N	104540	500	63 억	285321	N	N	0	N	N
90	20231213	160724	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	11150	-240	5	-2.11	284270150	25271	35.22	11390	11490	11140	14800	7980	11390	11248.90	2.25	0	-1626	11923	11656	11253	10986	10583	11790	11120	64	3410	500	8200	10	1	12757370	1422	80.80	2.20	12	0.20	138.00	5069.00	14740	20230627	-24.36	9600	20221209	16.15	14740	-24.36	20230627	10050	10.95	20230117	14740	-24.36	20230627	9870	12.97	20221213	3.67	N	104540	500	63 억	286927	N	N	6	N	N
91	20231213	150740	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	11210	-180	5	-1.58	267147360	23738	33.08	11390	11490	11140	14800	7980	11390	11254.00	2.25	0	-1519	11923	11656	11253	10986	10583	11790	11120	64	3410	500	8200	10	1	12757370	1430	81.23	2.21	12	0.19	138.00	5069.00	14740	20230627	-23.95	9600	20221209	16.77	14740	-23.95	20230627	10050	11.54	20230117	14740	-23.95	20230627	9870	13.58	20221213	3.67	N	104540	500	63 억	286927	N	N	6	N	N
92	20231213	140739	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	11240	-150	5	-1.32	239941130	21308	29.69	11390	11490	11140	14800	7980	11390	11260.61	2.25	0	-921	11923	11656	11253	10986	10583	11790	11120	64	3410	500	8200	10	1	12757370	1434	81.45	2.22	12	0.17	138.00	5069.00	14740	20230627	-23.74	9600	20221209	17.08	14740	-23.74	20230627	10050	11.84	20230117	14740	-23.74	20230627	9870	13.88	20221213	3.67	N	104540	500	63 억	286927	N	N	6	N	N
93	20231213	130740	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	11210	-180	5	-1.58	223261280	19822	27.62	11390	11490	11140	14800	7980	11390	11263.31	2.25	0	-946	11923	11656	11253	10986	10583	11790	11120	64	3410	500	8200	10	1	12757370	1430	81.23	2.21	12	0.16	138.00	5069.00	14740	20230627	-23.95	9600	20221209	16.77	14740	-23.95	20230627	10050	11.54	20230117	14740	-23.95	20230627	9870	13.58	20221213	3.67	N	104540	500	63 억	286927	N	N	6	N	N
94	20231213	120737	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	11220	-170	5	-1.49	195649430	17362	24.19	11390	11490	11140	14800	7980	11390	11268.83	2.25	0	-1024	11923	11656	11253	10986	10583	11790	11120	64	3410	500	8200	10	1	12757370	1431	81.30	2.21	12	0.14	138.00	5069.00	14740	20230627	-23.88	9600	20221209	16.88	14740	-23.88	20230627	10050	11.64	20230117	14740	-23.88	20230627	9870	13.68	20221213	3.67	N	104540	500	63 억	286927	N	N	6	N	N
95	20231213	110740	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	11150	-240	5	-2.11	173793700	15415	21.48	11390	11490	11140	14800	7980	11390	11274.32	2.25	0	-1050	11923	11656	11253	10986	10583	11790	11120	64	3410	500	8200	10	1	12757370	1422	80.80	2.20	12	0.12	138.00	5069.00	14740	20230627	-24.36	9600	20221209	16.15	14740	-24.36	20230627	10050	10.95	20230117	14740	-24.36	20230627	9870	12.97	20221213	3.67	N	104540	500	63 억	286927	N	N	6	N	N
96	20231213	100743	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	11230	-160	5	-1.40	123878620	10959	15.27	11390	11490	11190	14800	7980	11390	11303.83	2.25	0	-1665	11923	11656	11253	10986	10583	11790	11120	64	3410	500	8200	10	1	12757370	1433	81.38	2.22	12	0.09	138.00	5069.00	14740	20230627	-23.81	9600	20221209	16.98	14740	-23.81	20230627	10050	11.74	20230117	14740	-23.81	20230627	9870	13.78	20221213	3.67	N	104540	500	63 억	286927	N	N	6	N	N
97	20231213	090733	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	11340	-50	5	-0.44	32677950	2867	4.00	11390	11490	11340	14800	7980	11390	11397.96	2.25	0	-610	11923	11656	11253	10986	10583	11790	11120	64	3410	500	8200	10	1	12757370	1447	82.17	2.24	12	0.02	138.00	5069.00	14740	20230627	-23.07	9600	20221209	18.12	14740	-23.07	20230627	10050	12.84	20230117	14740	-23.07	20230627	9870	14.89	20221213	3.67	N	104540	500	63 억	286927	N	N	6	N	N
98	20231212	160708	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	11390	550	2	5.07	799603320	71223	193.74	10990	11520	10850	14090	7590	10840	11226.57	2.19	0	7692	11313	11076	10743	10506	10173	11195	10625	64	3250	500	7800	10	1	12757370	1453	82.54	2.25	12	0.56	138.00	5069.00	14740	20230627	-22.73	9540	20221208	19.39	14740	-22.73	20230627	10050	13.33	20230117	14740	-22.73	20230627	9870	15.40	20221212	3.67	N	104540	500	63 억	279539	N	N	6	N	N
99	20231212	150716	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	11360	520	2	4.80	740645300	66065	179.71	10990	11420	10850	14090	7590	10840	11210.86	2.19	0	5955	11313	11076	10743	10506	10173	11195	10625	64	3250	500	7800	10	1	12757370	1449	82.32	2.24	12	0.52	138.00	5069.00	14740	20230627	-22.93	9540	20221208	19.08	14740	-22.93	20230627	10050	13.03	20230117	14740	-22.93	20230627	9870	15.10	20221212	3.67	N	104540	500	63 억	279539	N	N	8	N	N
100	20231212	140638	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	11300	460	2	4.24	684156960	61093	166.19	10990	11420	10850	14090	7590	10840	11198.61	2.19	0	5575	11313	11076	10743	10506	10173	11195	10625	64	3250	500	7800	10	1	12757370	1442	81.88	2.23	12	0.48	138.00	5069.00	14740	20230627	-23.34	9540	20221208	18.45	14740	-23.34	20230627	10050	12.44	20230117	14740	-23.34	20230627	9870	14.49	20221212	3.67	N	104540	500	63 억	279539	N	N	8	N	N
101	20231212	130638	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	11300	460	2	4.24	438973170	39455	107.33	10990	11300	10850	14090	7590	10840	11125.92	2.19	0	3972	11313	11076	10743	10506	10173	11195	10625	64	3250	500	7800	10	1	12757370	1442	81.88	2.23	12	0.31	138.00	5069.00	14740	20230627	-23.34	9540	20221208	18.45	14740	-23.34	20230627	10050	12.44	20230117	14740	-23.34	20230627	9870	14.49	20221212	3.67	N	104540	500	63 억	279539	N	N	8	N	N
102	20231212	120632	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	11180	340	2	3.14	369779520	33297	90.57	10990	11260	10850	14090	7590	10840	11105.49	2.19	0	3595	11313	11076	10743	10506	10173	11195	10625	64	3250	500	7800	10	1	12757370	1426	81.01	2.21	12	0.26	138.00	5069.00	14740	20230627	-24.15	9540	20221208	17.19	14740	-24.15	20230627	10050	11.24	20230117	14740	-24.15	20230627	9870	13.27	20221212	3.67	N	104540	500	63 억	279539	N	N	8	N	N
103	20231212	110643	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	11180	340	2	3.14	282935420	25522	69.42	10990	11240	10850	14090	7590	10840	11085.94	2.19	0	2892	11313	11076	10743	10506	10173	11195	10625	64	3250	500	7800	10	1	12757370	1426	81.01	2.21	12	0.20	138.00	5069.00	14740	20230627	-24.15	9540	20221208	17.19	14740	-24.15	20230627	10050	11.24	20230117	14740	-24.15	20230627	9870	13.27	20221212	3.67	N	104540	500	63 억	279539	N	N	8	N	N
104	20231212	100709	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	10950	110	2	1.01	110315840	9994	27.19	10990	11110	10850	14090	7590	10840	11038.21	2.19	0	-1877	11313	11076	10743	10506	10173	11195	10625	64	3250	500	7800	10	1	12757370	1397	79.35	2.16	12	0.08	138.00	5069.00	14740	20230627	-25.71	9540	20221208	14.78	14740	-25.71	20230627	10050	8.96	20230117	14740	-25.71	20230627	9870	10.94	20221212	3.67	N	104540	500	63 억	279539	N	N	8	N	N
105	20231212	090708	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	10930	90	2	0.83	24046170	2184	5.94	10990	11060	10850	14090	7590	10840	11010.15	2.19	0	-598	11313	11076	10743	10506	10173	11195	10625	64	3250	500	7800	10	1	12757370	1394	79.20	2.16	12	0.02	138.00	5069.00	14740	20230627	-25.85	9540	20221208	14.57	14740	-25.85	20230627	10050	8.76	20230117	14740	-25.85	20230627	9870	10.74	20221212	3.67	N	104540	500	63 억	279539	N	N	8	N	N
106	20231211	160711	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	10840	370	2	3.53	395792980	36762	351.52	10410	10980	10410	13610	7330	10470	10766.36	2.15	1329	5982	10563	10516	10443	10396	10323	10480	10360	64	3140	500	7530	10	1	12757370	1383	78.55	2.14	12	0.29	138.00	5069.00	14740	20230627	-26.46	9540	20221208	13.63	14740	-26.46	20230627	10050	7.86	20230117	14740	-26.46	20230627	9870	9.83	20221212	3.67	N	104540	500	63 억	274689	N	N	8	N	N
107	20231211	150708	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	10810	340	2	3.25	374329890	34780	332.57	10410	10980	10410	13610	7330	10470	10762.79	2.15	1329	5988	10563	10516	10443	10396	10323	10480	10360	64	3140	500	7530	10	1	12757370	1379	78.33	2.13	12	0.27	138.00	5069.00	14740	20230627	-26.66	9540	20221208	13.31	14740	-26.66	20230627	10050	7.56	20230117	14740	-26.66	20230627	9870	9.52	20221212	3.67	N	104540	500	63 억	274689	N	N	10	N	N
108	20231211	140707	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	10840	370	2	3.53	350728820	32597	311.69	10410	10980	10410	13610	7330	10470	10759.54	2.15	1329	5734	10563	10516	10443	10396	10323	10480	10360	64	3140	500	7530	10	1	12757370	1383	78.55	2.14	12	0.26	138.00	5069.00	14740	20230627	-26.46	9540	20221208	13.63	14740	-26.46	20230627	10050	7.86	20230117	14740	-26.46	20230627	9870	9.83	20221212	3.67	N	104540	500	63 억	274689	N	N	10	N	N
109	20231211	130709	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	10850	380	2	3.63	339495360	31559	301.77	10410	10980	10410	13610	7330	10470	10757.48	2.15	1329	5406	10563	10516	10443	10396	10323	10480	10360	64	3140	500	7530	10	1	12757370	1384	78.62	2.14	12	0.25	138.00	5069.00	14740	20230627	-26.39	9540	20221208	13.73	14740	-26.39	20230627	10050	7.96	20230117	14740	-26.39	20230627	9870	9.93	20221212	3.67	N	104540	500	63 억	274689	N	N	10	N	N
110	20231211	120708	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	10900	430	2	4.11	319662400	29726	284.24	10410	10980	10410	13610	7330	10470	10753.63	2.15	1329	5076	10563	10516	10443	10396	10323	10480	10360	64	3140	500	7530	10	1	12757370	1391	78.99	2.15	12	0.23	138.00	5069.00	14740	20230627	-26.05	9540	20221208	14.26	14740	-26.05	20230627	10050	8.46	20230117	14740	-26.05	20230627	9870	10.44	20221212	3.67	N	104540	500	63 억	274689	N	N	10	N	N
111	20231211	110706	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	10790	320	2	3.06	195634120	18321	175.19	10410	10810	10410	13610	7330	10470	10678.14	2.15	1329	5068	10563	10516	10443	10396	10323	10480	10360	64	3140	500	7530	10	1	12757370	1377	78.19	2.13	12	0.14	138.00	5069.00	14740	20230627	-26.80	9540	20221208	13.10	14740	-26.80	20230627	10050	7.36	20230117	14740	-26.80	20230627	9870	9.32	20221212	3.67	N	104540	500	63 억	274689	N	N	10	N	N
112	20231211	100704	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	10770	300	2	2.87	154043550	14457	138.24	10410	10780	10410	13610	7330	10470	10655.29	2.15	1329	5798	10563	10516	10443	10396	10323	10480	10360	64	3140	500	7530	10	1	12757370	1374	78.04	2.12	12	0.11	138.00	5069.00	14740	20230627	-26.93	9540	20221208	12.89	14740	-26.93	20230627	10050	7.16	20230117	14740	-26.93	20230627	9870	9.12	20221212	3.67	N	104540	500	63 억	274689	N	N	10	N	N
113	20231211	090704	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	10460	-10	5	-0.10	7958760	764	7.31	10410	10470	10410	13610	7330	10470	10417.23	2.15	1329	-28	10563	10516	10443	10396	10323	10480	10360	64	3140	500	7530	10	1	12757370	1334	75.80	2.06	12	0.01	138.00	5069.00	14740	20230627	-29.04	9540	20221208	9.64	14740	-29.04	20230627	10050	4.08	20230117	14740	-29.04	20230627	9870	5.98	20221212	3.67	N	104540	500	63 억	274689	N	N	10	N	N
114	20231208	160657	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	10470	40	2	0.38	108767680	10458	102.48	10490	10490	10370	13550	7310	10430	10400.34	2.15	0	-1427	10543	10486	10423	10366	10303	10515	10395	64	3120	500	7500	10	1	12757370	1336	75.87	2.07	12	0.08	138.00	5069.00	14740	20230627	-28.97	9540	20221208	9.75	14740	-28.97	20230627	10050	4.18	20230117	14740	-28.97	20230627	9540	9.75	20221208	3.66	N	104540	500	63 억	274689	N	N	10	N	N
115	20231208	150701	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	10410	-20	5	-0.19	106894180	10279	100.73	10490	10490	10370	13550	7310	10430	10399.28	2.15	0	-1393	10543	10486	10423	10366	10303	10515	10395	64	3120	500	7500	10	1	12757370	1328	75.43	2.05	12	0.08	138.00	5069.00	14740	20230627	-29.38	9540	20221208	9.12	14740	-29.38	20230627	10050	3.58	20230117	14740	-29.38	20230627	9540	9.12	20221208	3.66	N	104540	500	63 억	274689	N	N	2	N	N
116	20231208	140659	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	10440	10	2	0.10	46712260	4484	43.94	10490	10490	10380	13550	7310	10430	10417.54	2.15	0	-877	10543	10486	10423	10366	10303	10515	10395	64	3120	500	7500	10	1	12757370	1332	75.65	2.06	12	0.04	138.00	5069.00	14740	20230627	-29.17	9540	20221208	9.43	14740	-29.17	20230627	10050	3.88	20230117	14740	-29.17	20230627	9540	9.43	20221208	3.66	N	104540	500	63 억	274689	N	N	2	N	N
117	20231208	130659	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	10440	10	2	0.10	25317810	2430	23.81	10490	10490	10380	13550	7310	10430	10418.85	2.15	0	-657	10543	10486	10423	10366	10303	10515	10395	64	3120	500	7500	10	1	12757370	1332	75.65	2.06	12	0.02	138.00	5069.00	14740	20230627	-29.17	9540	20221208	9.43	14740	-29.17	20230627	10050	3.88	20230117	14740	-29.17	20230627	9540	9.43	20221208	3.66	N	104540	500	63 억	274689	N	N	2	N	N
118	20231208	120655	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	10430	0	3	0.00	23240190	2231	21.86	10490	10490	10380	13550	7310	10430	10416.94	2.15	0	-649	10543	10486	10423	10366	10303	10515	10395	64	3120	500	7500	10	1	12757370	1331	75.58	2.06	12	0.02	138.00	5069.00	14740	20230627	-29.24	9540	20221208	9.33	14740	-29.24	20230627	10050	3.78	20230117	14740	-29.24	20230627	9540	9.33	20221208	3.66	N	104540	500	63 억	274689	N	N	2	N	N
119	20231208	110653	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	10430	0	3	0.00	20232230	1943	19.04	10490	10490	10380	13550	7310	10430	10412.88	2.15	0	-575	10543	10486	10423	10366	10303	10515	10395	64	3120	500	7500	10	1	12757370	1331	75.58	2.06	12	0.02	138.00	5069.00	14740	20230627	-29.24	9540	20221208	9.33	14740	-29.24	20230627	10050	3.78	20230117	14740	-29.24	20230627	9540	9.33	20221208	3.66	N	104540	500	63 억	274689	N	N	2	N	N
120	20231208	100702	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	10410	-20	5	-0.19	9767740	939	9.20	10490	10490	10380	13550	7310	10430	10402.28	2.15	0	-165	10543	10486	10423	10366	10303	10515	10395	64	3120	500	7500	10	1	12757370	1328	75.43	2.05	12	0.01	138.00	5069.00	14740	20230627	-29.38	9540	20221208	9.12	14740	-29.38	20230627	10050	3.58	20230117	14740	-29.38	20230627	9540	9.12	20221208	3.66	N	104540	500	63 억	274689	N	N	2	N	N
121	20231208	090652	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	10460	30	2	0.29	31410	3	0.03	10490	10490	10460	13550	7310	10430	10470.00	2.15	0	-2	10543	10486	10423	10366	10303	10515	10395	64	3120	500	7500	10	1	12757370	1334	75.80	2.06	12	0.00	138.00	5069.00	14740	20230627	-29.04	9540	20221208	9.64	14740	-29.04	20230627	10050	4.08	20230117	14740	-29.04	20230627	9540	9.64	20221208	3.66	N	104540	500	63 억	274689	N	N	2	N	N
122	20231207	160655	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	10430	-10	5	-0.10	106194050	10205	77.89	10400	10480	10360	13570	7310	10440	10406.08	2.18	0	-2828	10580	10510	10410	10340	10240	10460	10290	64	3130	500	7510	10	1	12757370	1331	75.58	2.06	12	0.08	138.00	5069.00	14740	20230627	-29.24	9540	20221208	9.33	14740	-29.24	20230627	10050	3.78	20230117	14740	-29.24	20230627	9540	9.33	20221208	3.66	N	104540	500	63 억	277517	N	N	2	N	N
123	20231207	150657	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	10390	-50	5	-0.48	93781030	9010	68.77	10400	10480	10360	13570	7310	10440	10408.55	2.18	0	-2589	10580	10510	10410	10340	10240	10460	10290	64	3130	500	7510	10	1	12757370	1325	75.29	2.05	12	0.07	138.00	5069.00	14740	20230627	-29.51	9540	20221208	8.91	14740	-29.51	20230627	10050	3.38	20230117	14740	-29.51	20230627	9540	8.91	20221208	3.66	N	104540	500	63 억	277517	N	N	4	N	N
124	20231207	140653	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	10430	-10	5	-0.10	84613870	8129	62.05	10400	10480	10360	13570	7310	10440	10408.89	2.18	0	-2436	10580	10510	10410	10340	10240	10460	10290	64	3130	500	7510	10	1	12757370	1331	75.58	2.06	12	0.06	138.00	5069.00	14740	20230627	-29.24	9540	20221208	9.33	14740	-29.24	20230627	10050	3.78	20230117	14740	-29.24	20230627	9540	9.33	20221208	3.66	N	104540	500	63 억	277517	N	N	4	N	N
125	20231207	130653	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	10380	-60	5	-0.57	50140510	4825	36.83	10400	10480	10360	13570	7310	10440	10391.82	2.18	0	-1969	10580	10510	10410	10340	10240	10460	10290	64	3130	500	7510	10	1	12757370	1324	75.22	2.05	12	0.04	138.00	5069.00	14740	20230627	-29.58	9540	20221208	8.81	14740	-29.58	20230627	10050	3.28	20230117	14740	-29.58	20230627	9540	8.81	20221208	3.66	N	104540	500	63 억	277517	N	N	4	N	N
126	20231207	120654	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	10390	-50	5	-0.48	41948290	4037	30.81	10400	10480	10360	13570	7310	10440	10390.96	2.18	0	-1517	10580	10510	10410	10340	10240	10460	10290	64	3130	500	7510	10	1	12757370	1325	75.29	2.05	12	0.03	138.00	5069.00	14740	20230627	-29.51	9540	20221208	8.91	14740	-29.51	20230627	10050	3.38	20230117	14740	-29.51	20230627	9540	8.91	20221208	3.66	N	104540	500	63 억	277517	N	N	4	N	N
127	20231207	110650	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	10370	-70	5	-0.67	32419320	3119	23.81	10400	10480	10360	13570	7310	10440	10394.14	2.18	0	-1247	10580	10510	10410	10340	10240	10460	10290	64	3130	500	7510	10	1	12757370	1323	75.14	2.05	12	0.02	138.00	5069.00	14740	20230627	-29.65	9540	20221208	8.70	14740	-29.65	20230627	10050	3.18	20230117	14740	-29.65	20230627	9540	8.70	20221208	3.66	N	104540	500	63 억	277517	N	N	4	N	N
128	20231207	100648	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	10400	-40	5	-0.38	12769300	1226	9.36	10400	10480	10390	13570	7310	10440	10415.42	2.18	0	-697	10580	10510	10410	10340	10240	10460	10290	64	3130	500	7510	10	1	12757370	1327	75.36	2.05	12	0.01	138.00	5069.00	14740	20230627	-29.44	9540	20221208	9.01	14740	-29.44	20230627	10050	3.48	20230117	14740	-29.44	20230627	9540	9.01	20221208	3.66	N	104540	500	63 억	277517	N	N	4	N	N
129	20231207	090655	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	10440	0	3	0.00	2532320	243	1.85	10400	10440	10400	13570	7310	10440	10421.07	2.18	0	-103	10580	10510	10410	10340	10240	10460	10290	64	3130	500	7510	10	1	12757370	1332	75.65	2.06	12	0.00	138.00	5069.00	14740	20230627	-29.17	9540	20221208	9.43	14740	-29.17	20230627	10050	3.88	20230117	14740	-29.17	20230627	9540	9.43	20221208	3.66	N	104540	500	63 억	277517	N	N	4	N	N
130	20231206	160645	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	10440	0	3	0.00	135526100	13037	63.24	10450	10480	10310	13570	7310	10440	10395.50	2.21	0	-4189	10700	10570	10430	10300	10160	10500	10230	64	3130	500	7510	10	1	12757370	1332	75.65	2.06	12	0.10	138.00	5069.00	14740	20230627	-29.17	9540	20221208	9.43	14740	-29.17	20230627	10050	3.88	20230117	14740	-29.17	20230627	9540	9.43	20221208	3.65	N	104540	500	63 억	281706	N	N	4	N	N
131	20231206	150655	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	10440	0	3	0.00	128036930	12319	59.76	10450	10480	10310	13570	7310	10440	10393.45	2.21	0	-3896	10700	10570	10430	10300	10160	10500	10230	64	3130	500	7510	10	1	12757370	1332	75.65	2.06	12	0.10	138.00	5069.00	14740	20230627	-29.17	9540	20221208	9.43	14740	-29.17	20230627	10050	3.88	20230117	14740	-29.17	20230627	9540	9.43	20221208	3.65	N	104540	500	63 억	281706	N	N	6	N	N
132	20231206	140654	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	10460	20	2	0.19	115183110	11087	53.78	10450	10470	10310	13570	7310	10440	10389.02	2.21	0	-3491	10700	10570	10430	10300	10160	10500	10230	64	3130	500	7510	10	1	12757370	1334	75.80	2.06	12	0.09	138.00	5069.00	14740	20230627	-29.04	9540	20221208	9.64	14740	-29.04	20230627	10050	4.08	20230117	14740	-29.04	20230627	9540	9.64	20221208	3.65	N	104540	500	63 억	281706	N	N	6	N	N
133	20231206	130647	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	10450	10	2	0.10	108121520	10411	50.50	10450	10470	10310	13570	7310	10440	10385.32	2.21	0	-3353	10700	10570	10430	10300	10160	10500	10230	64	3130	500	7510	10	1	12757370	1333	75.72	2.06	12	0.08	138.00	5069.00	14740	20230627	-29.10	9540	20221208	9.54	14740	-29.10	20230627	10050	3.98	20230117	14740	-29.10	20230627	9540	9.54	20221208	3.65	N	104540	500	63 억	281706	N	N	6	N	N
134	20231206	120644	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	10430	-10	5	-0.10	96073340	9258	44.91	10450	10470	10310	13570	7310	10440	10377.33	2.21	0	-2745	10700	10570	10430	10300	10160	10500	10230	64	3130	500	7510	10	1	12757370	1331	75.58	2.06	12	0.07	138.00	5069.00	14740	20230627	-29.24	9540	20221208	9.33	14740	-29.24	20230627	10050	3.78	20230117	14740	-29.24	20230627	9540	9.33	20221208	3.65	N	104540	500	63 억	281706	N	N	6	N	N
135	20231206	110656	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	10360	-80	5	-0.77	86378120	8324	40.38	10450	10470	10310	13570	7310	10440	10377.00	2.21	0	-2612	10700	10570	10430	10300	10160	10500	10230	64	3130	500	7510	10	1	12757370	1322	75.07	2.04	12	0.07	138.00	5069.00	14740	20230627	-29.72	9540	20221208	8.60	14740	-29.72	20230627	10050	3.08	20230117	14740	-29.72	20230627	9540	8.60	20221208	3.65	N	104540	500	63 억	281706	N	N	6	N	N
136	20231206	100647	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	10400	-40	5	-0.38	54960460	5301	25.72	10450	10470	10310	13570	7310	10440	10367.94	2.21	0	-1970	10700	10570	10430	10300	10160	10500	10230	64	3130	500	7510	10	1	12757370	1327	75.36	2.05	12	0.04	138.00	5069.00	14740	20230627	-29.44	9540	20221208	9.01	14740	-29.44	20230627	10050	3.48	20230117	14740	-29.44	20230627	9540	9.01	20221208	3.65	N	104540	500	63 억	281706	N	N	6	N	N
137	20231206	090649	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	10430	-10	5	-0.10	2576870	247	1.20	10450	10470	10360	13570	7310	10440	10432.67	2.21	0	-66	10700	10570	10430	10300	10160	10500	10230	64	3130	500	7510	10	1	12757370	1331	75.58	2.06	12	0.00	138.00	5069.00	14740	20230627	-29.24	9540	20221208	9.33	14740	-29.24	20230627	10050	3.78	20230117	14740	-29.24	20230627	9540	9.33	20221208	3.65	N	104540	500	63 억	281706	N	N	6	N	N
138	20231205	160653	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	10440	-20	5	-0.19	215023080	20586	79.42	10500	10560	10290	13590	7330	10460	10445.11	2.23	0	-2227	10646	10552	10476	10382	10306	10515	10345	64	3130	500	7530	10	1	12757370	1332	75.65	2.06	12	0.16	138.00	5069.00	14740	20230627	-29.17	9510	20221201	9.78	14740	-29.17	20230627	10050	3.88	20230117	14740	-29.17	20230627	9540	9.43	20221208	3.64	N	104540	500	63 억	283933	N	N	6	N	N
139	20231205	150649	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	10390	-70	5	-0.67	152115170	14521	56.02	10500	10560	10360	13590	7330	10460	10475.53	2.23	0	-1937	10646	10552	10476	10382	10306	10515	10345	64	3130	500	7530	10	1	12757370	1325	75.29	2.05	12	0.11	138.00	5069.00	14740	20230627	-29.51	9510	20221201	9.25	14740	-29.51	20230627	10050	3.38	20230117	14740	-29.51	20230627	9540	8.91	20221208	3.64	N	104540	500	63 억	283933	N	N	3	N	N
140	20231205	140650	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	10510	50	2	0.48	87634970	8336	32.16	10500	10560	10410	13590	7330	10460	10512.83	2.23	0	-645	10646	10552	10476	10382	10306	10515	10345	64	3130	500	7530	10	1	12757370	1341	76.16	2.07	12	0.07	138.00	5069.00	14740	20230627	-28.70	9510	20221201	10.52	14740	-28.70	20230627	10050	4.58	20230117	14740	-28.70	20230627	9540	10.17	20221208	3.64	N	104540	500	63 억	283933	N	N	3	N	N
141	20231205	130648	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	10540	80	2	0.76	65459310	6227	24.02	10500	10560	10410	13590	7330	10460	10512.17	2.23	0	-226	10646	10552	10476	10382	10306	10515	10345	64	3130	500	7530	10	1	12757370	1345	76.38	2.08	12	0.05	138.00	5069.00	14740	20230627	-28.49	9510	20221201	10.83	14740	-28.49	20230627	10050	4.88	20230117	14740	-28.49	20230627	9540	10.48	20221208	3.64	N	104540	500	63 억	283933	N	N	3	N	N
142	20231205	120643	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	10530	70	2	0.67	55963570	5326	20.55	10500	10560	10410	13590	7330	10460	10507.62	2.23	0	-447	10646	10552	10476	10382	10306	10515	10345	64	3130	500	7530	10	1	12757370	1343	76.30	2.08	12	0.04	138.00	5069.00	14740	20230627	-28.56	9510	20221201	10.73	14740	-28.56	20230627	10050	4.78	20230117	14740	-28.56	20230627	9540	10.38	20221208	3.64	N	104540	500	63 억	283933	N	N	3	N	N
143	20231205	110643	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	10520	60	2	0.57	38833170	3699	14.27	10500	10550	10410	13590	7330	10460	10498.29	2.23	0	-400	10646	10552	10476	10382	10306	10515	10345	64	3130	500	7530	10	1	12757370	1342	76.23	2.08	12	0.03	138.00	5069.00	14740	20230627	-28.63	9510	20221201	10.62	14740	-28.63	20230627	10050	4.68	20230117	14740	-28.63	20230627	9540	10.27	20221208	3.64	N	104540	500	63 억	283933	N	N	3	N	N
144	20231205	100646	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	10480	20	2	0.19	20570440	1961	7.57	10500	10550	10410	13590	7330	10460	10489.77	2.23	0	-331	10646	10552	10476	10382	10306	10515	10345	64	3130	500	7530	10	1	12757370	1337	75.94	2.07	12	0.02	138.00	5069.00	14740	20230627	-28.90	9510	20221201	10.20	14740	-28.90	20230627	10050	4.28	20230117	14740	-28.90	20230627	9540	9.85	20221208	3.64	N	104540	500	63 억	283933	N	N	3	N	N
145	20231205	090645	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	10550	90	2	0.86	1394720	133	0.51	10500	10550	10480	13590	7330	10460	10486.62	2.23	0	-4	10646	10552	10476	10382	10306	10515	10345	64	3130	500	7530	10	1	12757370	1346	76.45	2.08	12	0.00	138.00	5069.00	14740	20230627	-28.43	9510	20221201	10.94	14740	-28.43	20230627	10050	4.98	20230117	14740	-28.43	20230627	9540	10.59	20221208	3.64	N	104540	500	63 억	283933	N	N	3	N	N
146	20231204	160641	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	10460	0	3	0.00	269547210	25675	92.25	10480	10570	10400	13590	7330	10460	10498.43	2.26	0	-4631	10733	10596	10493	10356	10253	10545	10305	64	3130	500	7530	10	1	12757370	1334	75.80	2.06	12	0.20	138.00	5069.00	14740	20230627	-29.04	9450	20221130	10.69	14740	-29.04	20230627	10050	4.08	20230117	14740	-29.04	20230627	9540	9.64	20221208	3.64	N	104540	500	63 억	288104	N	N	3	N	N
147	20231204	150645	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	10480	20	2	0.19	253255830	24123	86.67	10480	10570	10400	13590	7330	10460	10498.52	2.26	0	-4438	10733	10596	10493	10356	10253	10545	10305	64	3130	500	7530	10	1	12757370	1337	75.94	2.07	12	0.19	138.00	5069.00	14740	20230627	-28.90	9450	20221130	10.90	14740	-28.90	20230627	10050	4.28	20230117	14740	-28.90	20230627	9540	9.85	20221208	3.64	N	104540	500	63 억	288104	N	N	5	N	N
148	20231204	140640	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	10550	90	2	0.86	232534680	22148	79.57	10480	10570	10400	13590	7330	10460	10499.13	2.26	0	-4163	10733	10596	10493	10356	10253	10545	10305	64	3130	500	7530	10	1	12757370	1346	76.45	2.08	12	0.17	138.00	5069.00	14740	20230627	-28.43	9450	20221130	11.64	14740	-28.43	20230627	10050	4.98	20230117	14740	-28.43	20230627	9540	10.59	20221208	3.64	N	104540	500	63 억	288104	N	N	5	N	N
149	20231204	130639	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	10490	30	2	0.29	113893790	10876	39.08	10480	10530	10400	13590	7330	10460	10472.03	2.26	0	-3830	10733	10596	10493	10356	10253	10545	10305	64	3130	500	7530	10	1	12757370	1338	76.01	2.07	12	0.09	138.00	5069.00	14740	20230627	-28.83	9450	20221130	11.01	14740	-28.83	20230627	10050	4.38	20230117	14740	-28.83	20230627	9540	9.96	20221208	3.64	N	104540	500	63 억	288104	N	N	5	N	N
150	20231204	120639	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	10480	20	2	0.19	109238340	10432	37.48	10480	10530	10400	13590	7330	10460	10471.47	2.26	0	-3830	10733	10596	10493	10356	10253	10545	10305	64	3130	500	7530	10	1	12757370	1337	75.94	2.07	12	0.08	138.00	5069.00	14740	20230627	-28.90	9450	20221130	10.90	14740	-28.90	20230627	10050	4.28	20230117	14740	-28.90	20230627	9540	9.85	20221208	3.64	N	104540	500	63 억	288104	N	N	5	N	N
151	20231204	110642	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	10460	0	3	0.00	95408090	9112	32.74	10480	10530	10400	13590	7330	10460	10470.60	2.26	0	-3543	10733	10596	10493	10356	10253	10545	10305	64	3130	500	7530	10	1	12757370	1334	75.80	2.06	12	0.07	138.00	5069.00	14740	20230627	-29.04	9450	20221130	10.69	14740	-29.04	20230627	10050	4.08	20230117	14740	-29.04	20230627	9540	9.64	20221208	3.64	N	104540	500	63 억	288104	N	N	5	N	N
152	20231204	100641	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	10500	40	2	0.38	80283510	7668	27.55	10480	10530	10400	13590	7330	10460	10469.94	2.26	0	-2939	10733	10596	10493	10356	10253	10545	10305	64	3130	500	7530	10	1	12757370	1340	76.09	2.07	12	0.06	138.00	5069.00	14740	20230627	-28.77	9450	20221130	11.11	14740	-28.77	20230627	10050	4.48	20230117	14740	-28.77	20230627	9540	10.06	20221208	3.64	N	104540	500	63 억	288104	N	N	5	N	N
153	20231204	090640	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	10510	50	2	0.48	11839000	1132	4.07	10480	10510	10400	13590	7330	10460	10458.48	2.26	0	-1115	10733	10596	10493	10356	10253	10545	10305	64	3130	500	7530	10	1	12757370	1341	76.16	2.07	12	0.01	138.00	5069.00	14740	20230627	-28.70	9450	20221130	11.22	14740	-28.70	20230627	10050	4.58	20230117	14740	-28.70	20230627	9540	10.17	20221208	3.64	N	104540	500	63 억	288104	N	N	5	N	N
154	20231201	160640	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	10460	-130	5	-1.23	292172320	27828	539.93	10590	10630	10390	13760	7420	10590	10499.45	2.31	0	-6231	10676	10632	10576	10532	10476	10655	10555	64	3170	500	7620	10	1	12757370	1334	75.80	2.06	12	0.22	138.00	5069.00	14740	20230627	-29.04	9210	20221129	13.57	14740	-29.04	20230627	10050	4.08	20230117	14740	-29.04	20230627	9510	9.99	20221201	3.65	N	104540	500	63 억	294335	N	N	5	N	N
155	20231201	150639	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	10430	-160	5	-1.51	261512340	24889	482.91	10590	10630	10420	13760	7420	10590	10507.15	2.31	0	-5168	10676	10632	10576	10532	10476	10655	10555	64	3170	500	7620	10	1	12757370	1331	75.58	2.06	12	0.20	138.00	5069.00	14740	20230627	-29.24	9210	20221129	13.25	14740	-29.24	20230627	10050	3.78	20230117	14740	-29.24	20230627	9510	9.67	20221201	3.65	N	104540	500	63 억	294335	N	N	5	N	N
156	20231201	140639	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	10500	-90	5	-0.85	195914960	18612	361.12	10590	10630	10450	13760	7420	10590	10526.27	2.31	0	-2767	10676	10632	10576	10532	10476	10655	10555	64	3170	500	7620	10	1	12757370	1340	76.09	2.07	12	0.15	138.00	5069.00	14740	20230627	-28.77	9210	20221129	14.01	14740	-28.77	20230627	10050	4.48	20230117	14740	-28.77	20230627	9510	10.41	20221201	3.65	N	104540	500	63 억	294335	N	N	5	N	N
157	20231201	130639	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	10530	-60	5	-0.57	122003600	11577	224.62	10590	10630	10480	13760	7420	10590	10538.45	2.31	0	-1903	10676	10632	10576	10532	10476	10655	10555	64	3170	500	7620	10	1	12757370	1343	76.30	2.08	12	0.09	138.00	5069.00	14740	20230627	-28.56	9210	20221129	14.33	14740	-28.56	20230627	10050	4.78	20230117	14740	-28.56	20230627	9510	10.73	20221201	3.65	N	104540	500	63 억	294335	N	N	5	N	N
158	20231201	120644	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	10520	-70	5	-0.66	94032370	8913	172.93	10590	10630	10510	13760	7420	10590	10550.02	2.31	0	-1634	10676	10632	10576	10532	10476	10655	10555	64	3170	500	7620	10	1	12757370	1342	76.23	2.08	12	0.07	138.00	5069.00	14740	20230627	-28.63	9210	20221129	14.22	14740	-28.63	20230627	10050	4.68	20230117	14740	-28.63	20230627	9510	10.62	20221201	3.65	N	104540	500	63 억	294335	N	N	5	N	N
159	20231201	110641	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	10570	-20	5	-0.19	50684680	4800	93.13	10590	10630	10530	13760	7420	10590	10559.31	2.31	0	-1145	10676	10632	10576	10532	10476	10655	10555	64	3170	500	7620	10	1	12757370	1348	76.59	2.09	12	0.04	138.00	5069.00	14740	20230627	-28.29	9210	20221129	14.77	14740	-28.29	20230627	10050	5.17	20230117	14740	-28.29	20230627	9510	11.15	20221201	3.65	N	104540	500	63 억	294335	N	N	5	N	N
160	20231201	100645	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	10550	-40	5	-0.38	35443800	3358	65.15	10590	10630	10530	13760	7420	10590	10555.03	2.31	0	-1104	10676	10632	10576	10532	10476	10655	10555	64	3170	500	7620	10	1	12757370	1346	76.45	2.08	12	0.03	138.00	5069.00	14740	20230627	-28.43	9210	20221129	14.55	14740	-28.43	20230627	10050	4.98	20230117	14740	-28.43	20230627	9510	10.94	20221201	3.65	N	104540	500	63 억	294335	N	N	5	N	N
161	20231201	090638	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	10550	-40	5	-0.38	221990	21	0.41	10590	10590	10550	13760	7420	10590	10570.95	2.31	0	-17	10676	10632	10576	10532	10476	10655	10555	64	3170	500	7620	10	1	12757370	1346	76.45	2.08	12	0.00	138.00	5069.00	14740	20230627	-28.43	9210	20221129	14.55	14740	-28.43	20230627	10050	4.98	20230117	14740	-28.43	20230627	9510	10.94	20221201	3.65	N	104540	500	63 억	294335	N	N	5	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History