KissMeData/214680/price/prices-20231201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	161049	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4260	25	2	0.59	4281117645	1013810	45.65	4220	4270	4135	5500	2965	4235	4221.59	1.33	86828	129427	4511	4372	4241	4102	3971	4307	4037	73	1265	100	2620	5	1	72520480	3089	43.47	4.45	12	1.40	98.00	958.00	7590	20230912	-43.87	1340	20230103	217.91	7590	-43.87	20230912	1340	217.91	20230103	7590	-43.87	20230912	1340	217.91	20230103	4.17	N	214680	100	72 억	961049	N	N	0	N	N
3	20231229	151036	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4260	25	2	0.59	4281117645	1013810	45.65	4220	4270	4135	5500	2965	4235	4221.59	1.33	86828	129427	4511	4372	4241	4102	3971	4307	4037	73	1265	100	2620	5	1	72520480	3089	43.47	4.45	12	1.40	98.00	958.00	7590	20230912	-43.87	1340	20230103	217.91	7590	-43.87	20230912	1340	217.91	20230103	7590	-43.87	20230912	1340	217.91	20230103	4.17	N	214680	100	72 억	961049	N	N	0	N	N
4	20231229	141035	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4260	25	2	0.59	4281117645	1013810	45.65	4220	4270	4135	5500	2965	4235	4221.59	1.33	86828	129427	4511	4372	4241	4102	3971	4307	4037	73	1265	100	2620	5	1	72520480	3089	43.47	4.45	12	1.40	98.00	958.00	7590	20230912	-43.87	1340	20230103	217.91	7590	-43.87	20230912	1340	217.91	20230103	7590	-43.87	20230912	1340	217.91	20230103	4.17	N	214680	100	72 억	961049	N	N	0	N	N
5	20231229	131036	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4260	25	2	0.59	4281117645	1013810	45.65	4220	4270	4135	5500	2965	4235	4221.59	1.33	86828	129427	4511	4372	4241	4102	3971	4307	4037	73	1265	100	2620	5	1	72520480	3089	43.47	4.45	12	1.40	98.00	958.00	7590	20230912	-43.87	1340	20230103	217.91	7590	-43.87	20230912	1340	217.91	20230103	7590	-43.87	20230912	1340	217.91	20230103	4.17	N	214680	100	72 억	961049	N	N	0	N	N
6	20231229	121039	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4260	25	2	0.59	4281117645	1013810	45.65	4220	4270	4135	5500	2965	4235	4221.59	1.33	86828	129427	4511	4372	4241	4102	3971	4307	4037	73	1265	100	2620	5	1	72520480	3089	43.47	4.45	12	1.40	98.00	958.00	7590	20230912	-43.87	1340	20230103	217.91	7590	-43.87	20230912	1340	217.91	20230103	7590	-43.87	20230912	1340	217.91	20230103	4.17	N	214680	100	72 억	961049	N	N	0	N	N
7	20231229	110950	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4260	25	2	0.59	4281117645	1013810	45.65	4220	4270	4135	5500	2965	4235	4221.59	1.33	86828	129427	4511	4372	4241	4102	3971	4307	4037	73	1265	100	2620	5	1	72520480	3089	43.47	4.45	12	1.40	98.00	958.00	7590	20230912	-43.87	1340	20230103	217.91	7590	-43.87	20230912	1340	217.91	20230103	7590	-43.87	20230912	1340	217.91	20230103	4.17	N	214680	100	72 억	961049	N	N	0	N	N
8	20231229	101002	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4260	25	2	0.59	4281117645	1013810	45.65	4220	4270	4135	5500	2965	4235	4221.59	1.33	86828	129427	4511	4372	4241	4102	3971	4307	4037	73	1265	100	2620	5	1	72520480	3089	43.47	4.45	12	1.40	98.00	958.00	7590	20230912	-43.87	1340	20230103	217.91	7590	-43.87	20230912	1340	217.91	20230103	7590	-43.87	20230912	1340	217.91	20230103	4.17	N	214680	100	72 억	961049	N	N	0	N	N
9	20231229	091000	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4260	25	2	0.59	4281117645	1013810	45.65	4220	4270	4135	5500	2965	4235	4221.59	1.33	86828	129427	4511	4372	4241	4102	3971	4307	4037	73	1265	100	2620	5	1	72520480	3089	43.47	4.45	12	1.40	98.00	958.00	7590	20230912	-43.87	1340	20230103	217.91	7590	-43.87	20230912	1340	217.91	20230103	7590	-43.87	20230912	1340	217.91	20230103	4.17	N	214680	100	72 억	961049	N	N	0	N	N
10	20231228	160950	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4260	25	2	0.59	4186771045	991677	44.65	4220	4270	4135	5500	2965	4235	4221.59	1.21	0	129427	4511	4372	4241	4102	3971	4307	4037	73	1265	100	2620	5	1	72520480	3089	43.47	4.45	12	1.37	98.00	958.00	7590	20230912	-43.87	1340	20230103	217.91	7590	-43.87	20230912	1340	217.91	20230103	7590	-43.87	20230912	1340	217.91	20230103	4.17	N	214680	100	72 억	874221	N	N	0	N	N
11	20231228	150958	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4260	25	2	0.59	3833954610	908840	40.92	4220	4265	4135	5500	2965	4235	4218.47	1.21	0	115415	4511	4372	4241	4102	3971	4307	4037	73	1265	100	2620	5	1	72520480	3089	43.47	4.45	12	1.25	98.00	958.00	7590	20230912	-43.87	1340	20230103	217.91	7590	-43.87	20230912	1340	217.91	20230103	7590	-43.87	20230912	1340	217.91	20230103	4.17	N	214680	100	72 억	874221	N	N	0	N	N
12	20231228	140949	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4255	20	2	0.47	3166391905	751836	33.85	4220	4255	4135	5500	2965	4235	4211.46	1.21	0	65735	4511	4372	4241	4102	3971	4307	4037	73	1265	100	2620	5	1	72520480	3086	43.42	4.44	12	1.04	98.00	958.00	7590	20230912	-43.94	1340	20230103	217.54	7590	-43.94	20230912	1340	217.54	20230103	7590	-43.94	20230912	1340	217.54	20230103	4.17	N	214680	100	72 억	874221	N	N	0	N	N
13	20231228	130949	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4220	-15	5	-0.35	2791796865	663374	29.87	4220	4255	4135	5500	2965	4235	4208.38	1.21	0	31686	4511	4372	4241	4102	3971	4307	4037	73	1265	100	2620	5	1	72520480	3060	43.06	4.41	12	0.91	98.00	958.00	7590	20230912	-44.40	1340	20230103	214.93	7590	-44.40	20230912	1340	214.93	20230103	7590	-44.40	20230912	1340	214.93	20230103	4.17	N	214680	100	72 억	874221	N	N	0	N	N
14	20231228	120952	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4215	-20	5	-0.47	2533903915	602212	27.11	4220	4255	4135	5500	2965	4235	4207.54	1.21	0	20352	4511	4372	4241	4102	3971	4307	4037	73	1265	100	2620	5	1	72520480	3057	43.01	4.40	12	0.83	98.00	958.00	7590	20230912	-44.47	1340	20230103	214.55	7590	-44.47	20230912	1340	214.55	20230103	7590	-44.47	20230912	1340	214.55	20230103	4.17	N	214680	100	72 억	874221	N	N	0	N	N
15	20231228	110954	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4245	10	2	0.24	2049110070	487054	21.93	4220	4255	4135	5500	2965	4235	4207.00	1.21	0	-8960	4511	4372	4241	4102	3971	4307	4037	73	1265	100	2620	5	1	72520480	3078	43.32	4.43	12	0.67	98.00	958.00	7590	20230912	-44.07	1340	20230103	216.79	7590	-44.07	20230912	1340	216.79	20230103	7590	-44.07	20230912	1340	216.79	20230103	4.17	N	214680	100	72 억	874221	N	N	0	N	N
16	20231228	100950	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4230	-5	5	-0.12	1664491145	396368	17.85	4220	4255	4135	5500	2965	4235	4199.12	1.21	0	-27199	4511	4372	4241	4102	3971	4307	4037	73	1265	100	2620	5	1	72520480	3068	43.16	4.42	12	0.55	98.00	958.00	7590	20230912	-44.27	1340	20230103	215.67	7590	-44.27	20230912	1340	215.67	20230103	7590	-44.27	20230912	1340	215.67	20230103	4.17	N	214680	100	72 억	874221	N	N	0	N	N
17	20231228	090955	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4245	10	2	0.24	352534855	83791	3.77	4220	4250	4170	5500	2965	4235	4206.43	1.21	0	-14658	4511	4372	4241	4102	3971	4307	4037	73	1265	100	2620	5	1	72520480	3078	43.32	4.43	12	0.12	98.00	958.00	7590	20230912	-44.07	1340	20230103	216.79	7590	-44.07	20230912	1340	216.79	20230103	7590	-44.07	20230912	1340	216.79	20230103	4.17	N	214680	100	72 억	874221	N	N	0	N	N
18	20231227	160941	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4235	135	2	3.29	9276934495	2195554	116.14	4240	4380	4110	5330	2870	4100	4225.34	1.20	0	16023	4443	4271	4168	3996	3893	4220	3945	73	1230	100	2540	5	1	72520480	3071	43.21	4.42	12	3.03	98.00	958.00	7590	20230912	-44.20	1340	20230103	216.04	7590	-44.20	20230912	1340	216.04	20230103	7590	-44.20	20230912	1340	216.04	20230103	4.15	N	214680	100	72 억	868565	N	N	0	N	N
19	20231227	150954	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4205	105	2	2.56	9016107060	2133837	112.87	4240	4380	4110	5330	2870	4100	4225.32	1.20	0	5841	4443	4271	4168	3996	3893	4220	3945	73	1230	100	2540	5	1	72520480	3049	42.91	4.39	12	2.94	98.00	958.00	7590	20230912	-44.60	1340	20230103	213.81	7590	-44.60	20230912	1340	213.81	20230103	7590	-44.60	20230912	1340	213.81	20230103	4.15	N	214680	100	72 억	868565	N	N	0	N	N
20	20231227	140950	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4190	90	2	2.20	7892779320	1868333	98.83	4240	4380	4110	5330	2870	4100	4224.53	1.20	0	-47265	4443	4271	4168	3996	3893	4220	3945	73	1230	100	2540	5	1	72520480	3039	42.76	4.37	12	2.58	98.00	958.00	7590	20230912	-44.80	1340	20230103	212.69	7590	-44.80	20230912	1340	212.69	20230103	7590	-44.80	20230912	1340	212.69	20230103	4.15	N	214680	100	72 억	868565	N	N	0	N	N
21	20231227	130942	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4205	105	2	2.56	7375190655	1744524	92.28	4240	4380	4110	5330	2870	4100	4227.65	1.20	0	-41186	4443	4271	4168	3996	3893	4220	3945	73	1230	100	2540	5	1	72520480	3049	42.91	4.39	12	2.41	98.00	958.00	7590	20230912	-44.60	1340	20230103	213.81	7590	-44.60	20230912	1340	213.81	20230103	7590	-44.60	20230912	1340	213.81	20230103	4.15	N	214680	100	72 억	868565	N	N	0	N	N
22	20231227	120944	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4210	110	2	2.68	6865449875	1623712	85.89	4240	4380	4110	5330	2870	4100	4228.27	1.20	0	-65238	4443	4271	4168	3996	3893	4220	3945	73	1230	100	2540	5	1	72520480	3053	42.96	4.39	12	2.24	98.00	958.00	7590	20230912	-44.53	1340	20230103	214.18	7590	-44.53	20230912	1340	214.18	20230103	7590	-44.53	20230912	1340	214.18	20230103	4.15	N	214680	100	72 억	868565	N	N	0	N	N
23	20231227	110951	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4170	70	2	1.71	5859606300	1385523	73.29	4240	4380	4110	5330	2870	4100	4229.20	1.20	0	-128734	4443	4271	4168	3996	3893	4220	3945	73	1230	100	2540	5	1	72520480	3024	42.55	4.35	12	1.91	98.00	958.00	7590	20230912	-45.06	1340	20230103	211.19	7590	-45.06	20230912	1340	211.19	20230103	7590	-45.06	20230912	1340	211.19	20230103	4.15	N	214680	100	72 억	868565	N	N	0	N	N
24	20231227	100950	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4140	40	2	0.98	5264498255	1242247	65.71	4240	4380	4110	5330	2870	4100	4237.93	1.20	0	-132742	4443	4271	4168	3996	3893	4220	3945	73	1230	100	2540	5	1	72520480	3002	42.24	4.32	12	1.71	98.00	958.00	7590	20230912	-45.45	1340	20230103	208.96	7590	-45.45	20230912	1340	208.96	20230103	7590	-45.45	20230912	1340	208.96	20230103	4.15	N	214680	100	72 억	868565	N	N	0	N	N
25	20231227	090953	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4205	105	2	2.56	3401479435	793967	42.00	4240	4380	4185	5330	2870	4100	4284.25	1.20	0	-86570	4443	4271	4168	3996	3893	4220	3945	73	1230	100	2540	5	1	72520480	3049	42.91	4.39	12	1.09	98.00	958.00	7590	20230912	-44.60	1340	20230103	213.81	7590	-44.60	20230912	1340	213.81	20230103	7590	-44.60	20230912	1340	213.81	20230103	4.15	N	214680	100	72 억	868565	N	N	0	N	N
26	20231226	160951	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4100	-55	5	-1.32	7670113345	1832819	96.65	4165	4340	4065	5400	2910	4155	4185.01	1.49	0	-224474	4335	4245	4190	4100	4045	4217	4072	73	1245	100	2570	5	1	72520480	2973	41.84	4.28	12	2.53	98.00	958.00	7590	20230912	-45.98	1340	20230103	205.97	7590	-45.98	20230912	1340	205.97	20230103	7590	-45.98	20230912	1340	205.97	20230103	3.99	N	214680	100	72 억	1080292	N	N	0	N	N
27	20231226	150950	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4145	-10	5	-0.24	7320352455	1747730	92.17	4165	4340	4065	5400	2910	4155	4188.51	1.49	0	-248795	4335	4245	4190	4100	4045	4217	4072	73	1245	100	2570	5	1	72520480	3006	42.30	4.33	12	2.41	98.00	958.00	7590	20230912	-45.39	1340	20230103	209.33	7590	-45.39	20230912	1340	209.33	20230103	7590	-45.39	20230912	1340	209.33	20230103	3.99	N	214680	100	72 억	1080292	N	N	0	N	N
28	20231226	140953	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4180	25	2	0.60	6652051645	1587279	83.71	4165	4340	4065	5400	2910	4155	4190.87	1.49	0	-229819	4335	4245	4190	4100	4045	4217	4072	73	1245	100	2570	5	1	72520480	3031	42.65	4.36	12	2.19	98.00	958.00	7590	20230912	-44.93	1340	20230103	211.94	7590	-44.93	20230912	1340	211.94	20230103	7590	-44.93	20230912	1340	211.94	20230103	3.99	N	214680	100	72 억	1080292	N	N	0	N	N
29	20231226	130950	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4080	-75	5	-1.81	5959398515	1419440	74.85	4165	4340	4065	5400	2910	4155	4198.44	1.49	0	-239343	4335	4245	4190	4100	4045	4217	4072	73	1245	100	2570	5	1	72520480	2959	41.63	4.26	12	1.96	98.00	958.00	7590	20230912	-46.25	1340	20230103	204.48	7590	-46.25	20230912	1340	204.48	20230103	7590	-46.25	20230912	1340	204.48	20230103	3.99	N	214680	100	72 억	1080292	N	N	0	N	N
30	20231226	120950	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4125	-30	5	-0.72	5219222080	1238948	65.34	4165	4340	4115	5400	2910	4155	4212.66	1.49	0	-236165	4335	4245	4190	4100	4045	4217	4072	73	1245	100	2570	5	1	72520480	2991	42.09	4.31	12	1.71	98.00	958.00	7590	20230912	-45.65	1340	20230103	207.84	7590	-45.65	20230912	1340	207.84	20230103	7590	-45.65	20230912	1340	207.84	20230103	3.99	N	214680	100	72 억	1080292	N	N	0	N	N
31	20231226	110954	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4165	10	2	0.24	4609051400	1091639	57.57	4165	4340	4135	5400	2910	4155	4222.19	1.49	0	-189466	4335	4245	4190	4100	4045	4217	4072	73	1245	100	2570	5	1	72520480	3020	42.50	4.35	12	1.51	98.00	958.00	7590	20230912	-45.13	1340	20230103	210.82	7590	-45.13	20230912	1340	210.82	20230103	7590	-45.13	20230912	1340	210.82	20230103	3.99	N	214680	100	72 억	1080292	N	N	0	N	N
32	20231226	100948	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4170	15	2	0.36	3899136575	921708	48.61	4165	4340	4135	5400	2910	4155	4230.41	1.49	0	-128507	4335	4245	4190	4100	4045	4217	4072	73	1245	100	2570	5	1	72520480	3024	42.55	4.35	12	1.27	98.00	958.00	7590	20230912	-45.06	1340	20230103	211.19	7590	-45.06	20230912	1340	211.19	20230103	7590	-45.06	20230912	1340	211.19	20230103	3.99	N	214680	100	72 억	1080292	N	N	0	N	N
33	20231226	090952	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4210	55	2	1.32	699364590	167553	8.84	4165	4215	4135	5400	2910	4155	4174.08	1.49	0	5306	4335	4245	4190	4100	4045	4217	4072	73	1245	100	2570	5	1	72520480	3053	42.96	4.39	12	0.23	98.00	958.00	7590	20230912	-44.53	1340	20230103	214.18	7590	-44.53	20230912	1340	214.18	20230103	7590	-44.53	20230912	1340	214.18	20230103	3.99	N	214680	100	72 억	1080292	N	N	0	N	N
34	20231222	160936	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4155	-75	5	-1.77	7800601060	1853270	45.47	4250	4280	4135	5490	2965	4230	4209.27	1.69	0	-166288	4546	4387	4296	4137	4046	4342	4092	73	1260	100	2620	5	1	72520480	3013	42.40	4.34	12	2.56	98.00	958.00	7590	20230912	-45.26	1340	20230103	210.07	7590	-45.26	20230912	1340	210.07	20230103	7590	-45.26	20230912	1340	210.07	20230103	3.87	N	214680	100	72 억	1227353	N	N	0	N	N
35	20231222	150934	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4160	-70	5	-1.65	7204984105	1710040	41.95	4250	4280	4135	5490	2965	4230	4213.34	1.69	0	-157159	4546	4387	4296	4137	4046	4342	4092	73	1260	100	2620	5	1	72520480	3017	42.45	4.34	12	2.36	98.00	958.00	7590	20230912	-45.19	1340	20230103	210.45	7590	-45.19	20230912	1340	210.45	20230103	7590	-45.19	20230912	1340	210.45	20230103	3.87	N	214680	100	72 억	1227353	N	N	0	N	N
36	20231222	140931	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4215	-15	5	-0.35	6151672165	1458335	35.78	4250	4280	4135	5490	2965	4230	4218.28	1.69	0	-107232	4546	4387	4296	4137	4046	4342	4092	73	1260	100	2620	5	1	72520480	3057	43.01	4.40	12	2.01	98.00	958.00	7590	20230912	-44.47	1340	20230103	214.55	7590	-44.47	20230912	1340	214.55	20230103	7590	-44.47	20230912	1340	214.55	20230103	3.87	N	214680	100	72 억	1227353	N	N	0	N	N
37	20231222	130933	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4255	25	2	0.59	5666838620	1343694	32.97	4250	4280	4135	5490	2965	4230	4217.36	1.69	0	-103690	4546	4387	4296	4137	4046	4342	4092	73	1260	100	2620	5	1	72520480	3086	43.42	4.44	12	1.85	98.00	958.00	7590	20230912	-43.94	1340	20230103	217.54	7590	-43.94	20230912	1340	217.54	20230103	7590	-43.94	20230912	1340	217.54	20230103	3.87	N	214680	100	72 억	1227353	N	N	0	N	N
38	20231222	120932	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4230	0	3	0.00	4975364260	1180572	28.96	4250	4280	4135	5490	2965	4230	4214.37	1.69	0	-123290	4546	4387	4296	4137	4046	4342	4092	73	1260	100	2620	5	1	72520480	3068	43.16	4.42	12	1.63	98.00	958.00	7590	20230912	-44.27	1340	20230103	215.67	7590	-44.27	20230912	1340	215.67	20230103	7590	-44.27	20230912	1340	215.67	20230103	3.87	N	214680	100	72 억	1227353	N	N	0	N	N
39	20231222	110931	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4215	-15	5	-0.35	4315912875	1023573	25.11	4250	4280	4135	5490	2965	4230	4216.52	1.69	0	-135703	4546	4387	4296	4137	4046	4342	4092	73	1260	100	2620	5	1	72520480	3057	43.01	4.40	12	1.41	98.00	958.00	7590	20230912	-44.47	1340	20230103	214.55	7590	-44.47	20230912	1340	214.55	20230103	7590	-44.47	20230912	1340	214.55	20230103	3.87	N	214680	100	72 억	1227353	N	N	0	N	N
40	20231222	100927	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4220	-10	5	-0.24	3312883825	785787	19.28	4250	4280	4135	5490	2965	4230	4216.00	1.69	0	-103819	4546	4387	4296	4137	4046	4342	4092	73	1260	100	2620	5	1	72520480	3060	43.06	4.41	12	1.08	98.00	958.00	7590	20230912	-44.40	1340	20230103	214.93	7590	-44.40	20230912	1340	214.93	20230103	7590	-44.40	20230912	1340	214.93	20230103	3.87	N	214680	100	72 억	1227353	N	N	0	N	N
41	20231222	090932	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4190	-40	5	-0.95	820432270	195032	4.78	4250	4260	4165	5490	2965	4230	4206.64	1.69	0	-30156	4546	4387	4296	4137	4046	4342	4092	73	1260	100	2620	5	1	72520480	3039	42.76	4.37	12	0.27	98.00	958.00	7590	20230912	-44.80	1340	20230103	212.69	7590	-44.80	20230912	1340	212.69	20230103	7590	-44.80	20230912	1340	212.69	20230103	3.87	N	214680	100	72 억	1227353	N	N	0	N	N
42	20231221	160925	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4230	-270	5	-6.00	17474820340	4028812	18.25	4410	4455	4205	5850	3150	4500	4337.53	1.92	0	-184069	5316	4907	4341	3932	3366	5112	4137	73	1350	100	2790	5	1	72520480	3068	43.16	4.42	12	5.56	98.00	958.00	7590	20230912	-44.27	1340	20230103	215.67	7590	-44.27	20230912	1340	215.67	20230103	7590	-44.27	20230912	1340	215.67	20230103	3.86	N	214680	100	72 억	1392543	N	N	640	N	N
43	20231221	150928	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4225	-275	5	-6.11	16829332530	3876328	17.56	4410	4455	4205	5850	3150	4500	4341.46	1.92	0	-157025	5316	4907	4341	3932	3366	5112	4137	73	1350	100	2790	5	1	72520480	3064	43.11	4.41	12	5.35	98.00	958.00	7590	20230912	-44.33	1340	20230103	215.30	7590	-44.33	20230912	1340	215.30	20230103	7590	-44.33	20230912	1340	215.30	20230103	3.86	N	214680	100	72 억	1392543	N	N	640	N	N
44	20231221	140926	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4290	-210	5	-4.67	14855634275	3410916	15.45	4410	4455	4250	5850	3150	4500	4355.21	1.92	0	-141502	5316	4907	4341	3932	3366	5112	4137	73	1350	100	2790	5	1	72520480	3111	43.78	4.48	12	4.70	98.00	958.00	7590	20230912	-43.48	1340	20230103	220.15	7590	-43.48	20230912	1340	220.15	20230103	7590	-43.48	20230912	1340	220.15	20230103	3.86	N	214680	100	72 억	1392543	N	N	640	N	N
45	20231221	130923	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4300	-200	5	-4.44	13558698130	3107967	14.08	4410	4455	4255	5850	3150	4500	4362.45	1.92	0	-115249	5316	4907	4341	3932	3366	5112	4137	73	1350	100	2790	5	1	72520480	3118	43.88	4.49	12	4.29	98.00	958.00	7590	20230912	-43.35	1340	20230103	220.90	7590	-43.35	20230912	1340	220.90	20230103	7590	-43.35	20230912	1340	220.90	20230103	3.86	N	214680	100	72 억	1392543	N	N	640	N	N
46	20231221	120930	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4295	-205	5	-4.56	12804407540	2933235	13.29	4410	4455	4255	5850	3150	4500	4365.17	1.92	0	-81062	5316	4907	4341	3932	3366	5112	4137	73	1350	100	2790	5	1	72520480	3115	43.83	4.48	12	4.04	98.00	958.00	7590	20230912	-43.41	1340	20230103	220.52	7590	-43.41	20230912	1340	220.52	20230103	7590	-43.41	20230912	1340	220.52	20230103	3.86	N	214680	100	72 억	1392543	N	N	640	N	N
47	20231221	110930	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4315	-185	5	-4.11	11762078670	2691281	12.19	4410	4455	4255	5850	3150	4500	4370.32	1.92	0	-69921	5316	4907	4341	3932	3366	5112	4137	73	1350	100	2790	5	1	72520480	3129	44.03	4.50	12	3.71	98.00	958.00	7590	20230912	-43.15	1340	20230103	222.01	7590	-43.15	20230912	1340	222.01	20230103	7590	-43.15	20230912	1340	222.01	20230103	3.86	N	214680	100	72 억	1392543	N	N	640	N	N
48	20231221	100925	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4380	-120	5	-2.67	7674521985	1744978	7.91	4410	4455	4330	5850	3150	4500	4397.91	1.92	0	-24686	5316	4907	4341	3932	3366	5112	4137	73	1350	100	2790	5	1	72520480	3176	44.69	4.57	12	2.41	98.00	958.00	7590	20230912	-42.29	1340	20230103	226.87	7590	-42.29	20230912	1340	226.87	20230103	7590	-42.29	20230912	1340	226.87	20230103	3.86	N	214680	100	72 억	1392543	N	N	640	N	N
49	20231221	090926	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4370	-130	5	-2.89	3137714230	714248	3.24	4410	4455	4330	5850	3150	4500	4392.65	1.92	0	-38680	5316	4907	4341	3932	3366	5112	4137	73	1350	100	2790	5	1	72520480	3169	44.59	4.56	12	0.98	98.00	958.00	7590	20230912	-42.42	1340	20230103	226.12	7590	-42.42	20230912	1340	226.12	20230103	7590	-42.42	20230912	1340	226.12	20230103	3.86	N	214680	100	72 억	1392543	N	N	640	N	N
50	20231220	160929	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4500	825	2	22.45	98296307030	21958400	2264.20	3795	4750	3775	4775	2575	3675	4476.45	1.78	0	132893	3798	3736	3678	3616	3558	3707	3587	73	1100	100	2270	5	1	72520480	3263	45.92	4.70	12	30.28	98.00	958.00	7590	20230912	-40.71	1340	20230103	235.82	7590	-40.71	20230912	1340	235.82	20230103	7590	-40.71	20230912	1340	235.82	20230103	3.83	N	214680	100	72 억	1293709	N	N	640	N	N
51	20231220	151015	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4540	865	2	23.54	95564139800	21349845	2201.45	3795	4750	3775	4775	2575	3675	4476.10	1.78	0	154841	3798	3736	3678	3616	3558	3707	3587	73	1100	100	2270	5	1	72520480	3292	46.33	4.74	12	29.44	98.00	958.00	7590	20230912	-40.18	1340	20230103	238.81	7590	-40.18	20230912	1340	238.81	20230103	7590	-40.18	20230912	1340	238.81	20230103	3.83	N	214680	100	72 억	1293709	N	N	16543	N	N
52	20231220	141032	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4595	920	2	25.03	85776671475	19178262	1977.53	3795	4750	3775	4775	2575	3675	4472.60	1.78	0	100290	3798	3736	3678	3616	3558	3707	3587	73	1100	100	2270	5	1	72520480	3332	46.89	4.80	12	26.45	98.00	958.00	7590	20230912	-39.46	1340	20230103	242.91	7590	-39.46	20230912	1340	242.91	20230103	7590	-39.46	20230912	1340	242.91	20230103	3.83	N	214680	100	72 억	1293709	N	N	16543	N	N
53	20231220	131023	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4540	865	2	23.54	80905029845	18114423	1867.83	3795	4750	3775	4775	2575	3675	4466.33	1.78	0	37828	3798	3736	3678	3616	3558	3707	3587	73	1100	100	2270	5	1	72520480	3292	46.33	4.74	12	24.98	98.00	958.00	7590	20230912	-40.18	1340	20230103	238.81	7590	-40.18	20230912	1340	238.81	20230103	7590	-40.18	20230912	1340	238.81	20230103	3.83	N	214680	100	72 억	1293709	N	N	16543	N	N
54	20231220	120924	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4535	860	2	23.40	74578048815	16730016	1725.08	3795	4750	3775	4775	2575	3675	4457.74	1.78	0	33596	3798	3736	3678	3616	3558	3707	3587	73	1100	100	2270	5	1	72520480	3289	46.28	4.73	12	23.07	98.00	958.00	7590	20230912	-40.25	1340	20230103	238.43	7590	-40.25	20230912	1340	238.43	20230103	7590	-40.25	20230912	1340	238.43	20230103	3.83	N	214680	100	72 억	1293709	N	N	16543	N	N
55	20231220	110927	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4565	890	2	24.22	69463035215	15602762	1608.85	3795	4750	3775	4775	2575	3675	4451.97	1.78	0	49831	3798	3736	3678	3616	3558	3707	3587	73	1100	100	2270	5	1	72520480	3311	46.58	4.77	12	21.51	98.00	958.00	7590	20230912	-39.86	1340	20230103	240.67	7590	-39.86	20230912	1340	240.67	20230103	7590	-39.86	20230912	1340	240.67	20230103	3.83	N	214680	100	72 억	1293709	N	N	16543	N	N
56	20231220	100928	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4545	870	2	23.67	58319911455	13173290	1358.34	3795	4750	3775	4775	2575	3675	4427.13	1.78	0	-154105	3798	3736	3678	3616	3558	3707	3587	73	1100	100	2270	5	1	72520480	3296	46.38	4.74	12	18.16	98.00	958.00	7590	20230912	-40.12	1340	20230103	239.18	7590	-40.12	20230912	1340	239.18	20230103	7590	-40.12	20230912	1340	239.18	20230103	3.83	N	214680	100	72 억	1293709	N	N	16543	N	N
57	20231220	090925	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4010	335	2	9.12	2843343480	728850	75.15	3795	4015	3775	4775	2575	3675	3901.14	1.78	0	142510	3798	3736	3678	3616	3558	3707	3587	73	1100	100	2270	5	1	72520480	2908	40.92	4.19	12	1.01	98.00	958.00	7590	20230912	-47.17	1340	20230103	199.25	7590	-47.17	20230912	1340	199.25	20230103	7590	-47.17	20230912	1340	199.25	20230103	3.83	N	214680	100	72 억	1293709	N	N	16543	N	N
58	20231219	160925	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3675	-50	5	-1.34	3518455535	956983	83.05	3700	3740	3620	4840	2610	3725	3676.52	1.64	0	101083	3891	3807	3761	3677	3631	3785	3655	73	1115	100	2300	5	1	72520480	2665	37.50	3.84	12	1.32	98.00	958.00	7590	20230912	-51.58	1340	20230103	174.25	7590	-51.58	20230912	1340	174.25	20230103	7590	-51.58	20230912	1340	174.25	20230103	3.84	N	214680	100	72 억	1189065	N	N	16543	N	N
59	20231219	150929	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3680	-45	5	-1.21	3368323420	916166	79.50	3700	3740	3620	4840	2610	3725	3676.44	1.64	0	97060	3891	3807	3761	3677	3631	3785	3655	73	1115	100	2300	5	1	72520480	2669	37.55	3.84	12	1.26	98.00	958.00	7590	20230912	-51.52	1340	20230103	174.63	7590	-51.52	20230912	1340	174.63	20230103	7590	-51.52	20230912	1340	174.63	20230103	3.84	N	214680	100	72 억	1189065	N	N	1090	N	N
60	20231219	140923	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3690	-35	5	-0.94	2909499955	791209	68.66	3700	3740	3620	4840	2610	3725	3677.17	1.64	0	75474	3891	3807	3761	3677	3631	3785	3655	73	1115	100	2300	5	1	72520480	2676	37.65	3.85	12	1.09	98.00	958.00	7590	20230912	-51.38	1340	20230103	175.37	7590	-51.38	20230912	1340	175.37	20230103	7590	-51.38	20230912	1340	175.37	20230103	3.84	N	214680	100	72 억	1189065	N	N	1090	N	N
61	20231219	130929	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3690	-35	5	-0.94	2677435175	728421	63.21	3700	3740	3620	4840	2610	3725	3675.54	1.64	0	70986	3891	3807	3761	3677	3631	3785	3655	73	1115	100	2300	5	1	72520480	2676	37.65	3.85	12	1.00	98.00	958.00	7590	20230912	-51.38	1340	20230103	175.37	7590	-51.38	20230912	1340	175.37	20230103	7590	-51.38	20230912	1340	175.37	20230103	3.84	N	214680	100	72 억	1189065	N	N	1090	N	N
62	20231219	120931	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3735	10	2	0.27	2364003460	643751	55.86	3700	3740	3620	4840	2610	3725	3672.08	1.64	0	88008	3891	3807	3761	3677	3631	3785	3655	73	1115	100	2300	5	1	72520480	2709	38.11	3.90	12	0.89	98.00	958.00	7590	20230912	-50.79	1340	20230103	178.73	7590	-50.79	20230912	1340	178.73	20230103	7590	-50.79	20230912	1340	178.73	20230103	3.84	N	214680	100	72 억	1189065	N	N	1090	N	N
63	20231219	110928	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3705	-20	5	-0.54	1910234250	520897	45.20	3700	3725	3620	4840	2610	3725	3666.99	1.64	0	91915	3891	3807	3761	3677	3631	3785	3655	73	1115	100	2300	5	1	72520480	2687	37.81	3.87	12	0.72	98.00	958.00	7590	20230912	-51.19	1340	20230103	176.49	7590	-51.19	20230912	1340	176.49	20230103	7590	-51.19	20230912	1340	176.49	20230103	3.84	N	214680	100	72 억	1189065	N	N	1090	N	N
64	20231219	100926	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3685	-40	5	-1.07	1530575940	418046	36.28	3700	3710	3620	4840	2610	3725	3660.97	1.64	0	91731	3891	3807	3761	3677	3631	3785	3655	73	1115	100	2300	5	1	72520480	2672	37.60	3.85	12	0.58	98.00	958.00	7590	20230912	-51.45	1340	20230103	175.00	7590	-51.45	20230912	1340	175.00	20230103	7590	-51.45	20230912	1340	175.00	20230103	3.84	N	214680	100	72 억	1189065	N	N	1090	N	N
65	20231219	090922	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3665	-60	5	-1.61	464090945	126660	10.99	3700	3710	3635	4840	2610	3725	3663.14	1.64	0	6233	3891	3807	3761	3677	3631	3785	3655	73	1115	100	2300	5	1	72520480	2658	37.40	3.83	12	0.17	98.00	958.00	7590	20230912	-51.71	1340	20230103	173.51	7590	-51.71	20230912	1340	173.51	20230103	7590	-51.71	20230912	1340	173.51	20230103	3.84	N	214680	100	72 억	1189065	N	N	1090	N	N
66	20231218	160921	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3725	15	2	0.40	4304760005	1138512	88.17	3750	3845	3715	4820	2600	3710	3781.06	1.68	0	-18177	3870	3790	3705	3625	3540	3830	3665	73	1110	100	2300	5	1	72520480	2701	38.01	3.89	12	1.57	98.00	958.00	7590	20230912	-50.92	1340	20230103	177.99	7590	-50.92	20230912	1340	177.99	20230103	7590	-50.92	20230912	1340	177.99	20230103	3.83	N	214680	100	72 억	1216183	N	N	1090	N	N
67	20231218	150925	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3735	25	2	0.67	4089166690	1080671	83.69	3750	3845	3715	4820	2600	3710	3783.91	1.68	0	-14434	3870	3790	3705	3625	3540	3830	3665	73	1110	100	2300	5	1	72520480	2709	38.11	3.90	12	1.49	98.00	958.00	7590	20230912	-50.79	1340	20230103	178.73	7590	-50.79	20230912	1340	178.73	20230103	7590	-50.79	20230912	1340	178.73	20230103	3.83	N	214680	100	72 억	1216183	N	N	44147	N	N
68	20231218	140921	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3735	25	2	0.67	3548373725	935995	72.48	3750	3845	3715	4820	2600	3710	3791.02	1.68	0	4277	3870	3790	3705	3625	3540	3830	3665	73	1110	100	2300	5	1	72520480	2709	38.11	3.90	12	1.29	98.00	958.00	7590	20230912	-50.79	1340	20230103	178.73	7590	-50.79	20230912	1340	178.73	20230103	7590	-50.79	20230912	1340	178.73	20230103	3.83	N	214680	100	72 억	1216183	N	N	44147	N	N
69	20231218	130920	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3795	85	2	2.29	3022788815	796270	61.66	3750	3845	3715	4820	2600	3710	3796.19	1.68	0	44516	3870	3790	3705	3625	3540	3830	3665	73	1110	100	2300	5	1	72520480	2752	38.72	3.96	12	1.10	98.00	958.00	7590	20230912	-50.00	1340	20230103	183.21	7590	-50.00	20230912	1340	183.21	20230103	7590	-50.00	20230912	1340	183.21	20230103	3.83	N	214680	100	72 억	1216183	N	N	44147	N	N
70	20231218	120915	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3795	85	2	2.29	2764790745	728409	56.41	3750	3845	3715	4820	2600	3710	3795.66	1.68	0	63824	3870	3790	3705	3625	3540	3830	3665	73	1110	100	2300	5	1	72520480	2752	38.72	3.96	12	1.00	98.00	958.00	7590	20230912	-50.00	1340	20230103	183.21	7590	-50.00	20230912	1340	183.21	20230103	7590	-50.00	20230912	1340	183.21	20230103	3.83	N	214680	100	72 억	1216183	N	N	44147	N	N
71	20231218	110917	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3805	95	2	2.56	2427768750	639358	49.51	3750	3845	3715	4820	2600	3710	3797.20	1.68	0	81942	3870	3790	3705	3625	3540	3830	3665	73	1110	100	2300	5	1	72520480	2759	38.83	3.97	12	0.88	98.00	958.00	7590	20230912	-49.87	1340	20230103	183.96	7590	-49.87	20230912	1340	183.96	20230103	7590	-49.87	20230912	1340	183.96	20230103	3.83	N	214680	100	72 억	1216183	N	N	44147	N	N
72	20231218	100916	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3825	115	2	3.10	2017958305	531794	41.18	3750	3845	3715	4820	2600	3710	3794.62	1.68	0	76962	3870	3790	3705	3625	3540	3830	3665	73	1110	100	2300	5	1	72520480	2774	39.03	3.99	12	0.73	98.00	958.00	7590	20230912	-49.60	1340	20230103	185.45	7590	-49.60	20230912	1340	185.45	20230103	7590	-49.60	20230912	1340	185.45	20230103	3.83	N	214680	100	72 억	1216183	N	N	44147	N	N
73	20231218	090914	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3755	45	2	1.21	338397850	90421	7.00	3750	3770	3715	4820	2600	3710	3742.47	1.68	0	-4875	3870	3790	3705	3625	3540	3830	3665	73	1110	100	2300	5	1	72520480	2723	38.32	3.92	12	0.12	98.00	958.00	7590	20230912	-50.53	1340	20230103	180.22	7590	-50.53	20230912	1340	180.22	20230103	7590	-50.53	20230912	1340	180.22	20230103	3.83	N	214680	100	72 억	1216183	N	N	44147	N	N
74	20231215	160916	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3710	20	2	0.54	4761981695	1282714	93.92	3705	3785	3620	4795	2585	3690	3712.44	1.77	0	-66680	3803	3746	3673	3616	3543	3775	3645	73	1105	100	2280	5	1	72520480	2691	37.86	3.87	12	1.77	98.00	958.00	7590	20230912	-51.12	1340	20230103	176.87	7590	-51.12	20230912	1340	176.87	20230103	7590	-51.12	20230912	1340	176.87	20230103	4.07	N	214680	100	72 억	1281910	N	N	44147	N	N
75	20231215	150920	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3700	10	2	0.27	3837219240	1035317	75.81	3705	3785	3620	4795	2585	3690	3706.33	1.77	0	-66949	3803	3746	3673	3616	3543	3775	3645	73	1105	100	2280	5	1	72520480	2683	37.76	3.86	12	1.43	98.00	958.00	7590	20230912	-51.25	1340	20230103	176.12	7590	-51.25	20230912	1340	176.12	20230103	7590	-51.25	20230912	1340	176.12	20230103	4.07	N	214680	100	72 억	1281910	N	N	88	N	N
76	20231215	140919	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3695	5	2	0.14	3444540680	929287	68.04	3705	3785	3620	4795	2585	3690	3706.66	1.77	0	-64029	3803	3746	3673	3616	3543	3775	3645	73	1105	100	2280	5	1	72520480	2680	37.70	3.86	12	1.28	98.00	958.00	7590	20230912	-51.32	1340	20230103	175.75	7590	-51.32	20230912	1340	175.75	20230103	7590	-51.32	20230912	1340	175.75	20230103	4.07	N	214680	100	72 억	1281910	N	N	88	N	N
77	20231215	130914	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3655	-35	5	-0.95	3045401305	820923	60.11	3705	3785	3620	4795	2585	3690	3709.74	1.77	0	-75847	3803	3746	3673	3616	3543	3775	3645	73	1105	100	2280	5	1	72520480	2651	37.30	3.82	12	1.13	98.00	958.00	7590	20230912	-51.84	1340	20230103	172.76	7590	-51.84	20230912	1340	172.76	20230103	7590	-51.84	20230912	1340	172.76	20230103	4.07	N	214680	100	72 억	1281910	N	N	88	N	N
78	20231215	120914	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3685	-5	5	-0.14	2323156275	623012	45.62	3705	3785	3680	4795	2585	3690	3728.95	1.77	0	-81231	3803	3746	3673	3616	3543	3775	3645	73	1105	100	2280	5	1	72520480	2672	37.60	3.85	12	0.86	98.00	958.00	7590	20230912	-51.45	1340	20230103	175.00	7590	-51.45	20230912	1340	175.00	20230103	7590	-51.45	20230912	1340	175.00	20230103	4.07	N	214680	100	72 억	1281910	N	N	88	N	N
79	20231215	110910	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3725	35	2	0.95	1866127200	499656	36.59	3705	3785	3695	4795	2585	3690	3734.88	1.77	0	-56719	3803	3746	3673	3616	3543	3775	3645	73	1105	100	2280	5	1	72520480	2701	38.01	3.89	12	0.69	98.00	958.00	7590	20230912	-50.92	1340	20230103	177.99	7590	-50.92	20230912	1340	177.99	20230103	7590	-50.92	20230912	1340	177.99	20230103	4.07	N	214680	100	72 억	1281910	N	N	88	N	N
80	20231215	100914	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3730	40	2	1.08	1391852685	372004	27.24	3705	3785	3705	4795	2585	3690	3741.58	1.77	0	-51236	3803	3746	3673	3616	3543	3775	3645	73	1105	100	2280	5	1	72520480	2705	38.06	3.89	12	0.51	98.00	958.00	7590	20230912	-50.86	1340	20230103	178.36	7590	-50.86	20230912	1340	178.36	20230103	7590	-50.86	20230912	1340	178.36	20230103	4.07	N	214680	100	72 억	1281910	N	N	88	N	N
81	20231215	090919	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3745	55	2	1.49	283990535	75965	5.56	3705	3775	3705	4795	2585	3690	3738.82	1.77	0	17108	3803	3746	3673	3616	3543	3775	3645	73	1105	100	2280	5	1	72520480	2716	38.21	3.91	12	0.10	98.00	958.00	7590	20230912	-50.66	1340	20230103	179.48	7590	-50.66	20230912	1340	179.48	20230103	7590	-50.66	20230912	1340	179.48	20230103	4.07	N	214680	100	72 억	1281910	N	N	88	N	N
82	20231214	160910	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3690	65	2	1.79	4987108600	1360215	85.29	3655	3730	3600	4710	2540	3625	3666.40	1.66	0	78872	3825	3725	3650	3550	3475	3687	3512	73	1085	100	2240	5	1	72520480	2676	37.65	3.85	12	1.88	98.00	958.00	7590	20230912	-51.38	1340	20230103	175.37	7590	-51.38	20230912	1340	175.37	20230103	7590	-51.38	20230912	1340	175.37	20230103	4.04	N	214680	100	72 억	1203951	N	N	88	N	N
83	20231214	150941	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3680	55	2	1.52	4790639075	1306890	81.95	3655	3730	3600	4710	2540	3625	3665.68	1.66	0	67108	3825	3725	3650	3550	3475	3687	3512	73	1085	100	2240	5	1	72520480	2669	37.55	3.84	12	1.80	98.00	958.00	7590	20230912	-51.52	1340	20230103	174.63	7590	-51.52	20230912	1340	174.63	20230103	7590	-51.52	20230912	1340	174.63	20230103	4.04	N	214680	100	72 억	1203951	N	N	0	N	N
84	20231214	140914	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3710	85	2	2.34	4219186160	1152384	72.26	3655	3730	3600	4710	2540	3625	3661.27	1.66	0	78379	3825	3725	3650	3550	3475	3687	3512	73	1085	100	2240	5	1	72520480	2691	37.86	3.87	12	1.59	98.00	958.00	7590	20230912	-51.12	1340	20230103	176.87	7590	-51.12	20230912	1340	176.87	20230103	7590	-51.12	20230912	1340	176.87	20230103	4.04	N	214680	100	72 억	1203951	N	N	0	N	N
85	20231214	130939	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3630	5	2	0.14	2899897965	793656	49.77	3655	3725	3610	4710	2540	3625	3653.85	1.66	0	2946	3825	3725	3650	3550	3475	3687	3512	73	1085	100	2240	5	1	72520480	2632	37.04	3.79	12	1.09	98.00	958.00	7590	20230912	-52.17	1340	20230103	170.90	7590	-52.17	20230912	1340	170.90	20230103	7590	-52.17	20230912	1340	170.90	20230103	4.04	N	214680	100	72 억	1203951	N	N	0	N	N
86	20231214	120953	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3630	5	2	0.14	2565875690	701558	43.99	3655	3725	3610	4710	2540	3625	3657.40	1.66	0	4214	3825	3725	3650	3550	3475	3687	3512	73	1085	100	2240	5	1	72520480	2632	37.04	3.79	12	0.97	98.00	958.00	7590	20230912	-52.17	1340	20230103	170.90	7590	-52.17	20230912	1340	170.90	20230103	7590	-52.17	20230912	1340	170.90	20230103	4.04	N	214680	100	72 억	1203951	N	N	0	N	N
87	20231214	110925	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3655	30	2	0.83	2145361740	585807	36.73	3655	3725	3610	4710	2540	3625	3662.23	1.66	0	19591	3825	3725	3650	3550	3475	3687	3512	73	1085	100	2240	5	1	72520480	2651	37.30	3.82	12	0.81	98.00	958.00	7590	20230912	-51.84	1340	20230103	172.76	7590	-51.84	20230912	1340	172.76	20230103	7590	-51.84	20230912	1340	172.76	20230103	4.04	N	214680	100	72 억	1203951	N	N	0	N	N
88	20231214	100903	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3660	35	2	0.97	1448338765	394370	24.73	3655	3725	3640	4710	2540	3625	3672.54	1.66	0	42587	3825	3725	3650	3550	3475	3687	3512	73	1085	100	2240	5	1	72520480	2654	37.35	3.82	12	0.54	98.00	958.00	7590	20230912	-51.78	1340	20230103	173.13	7590	-51.78	20230912	1340	173.13	20230103	7590	-51.78	20230912	1340	173.13	20230103	4.04	N	214680	100	72 억	1203951	N	N	0	N	N
89	20231214	090842	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3690	65	2	1.79	407128000	110530	6.93	3655	3725	3655	4710	2540	3625	3683.42	1.66	0	23549	3825	3725	3650	3550	3475	3687	3512	73	1085	100	2240	5	1	72520480	2676	37.65	3.85	12	0.15	98.00	958.00	7590	20230912	-51.38	1340	20230103	175.37	7590	-51.38	20230912	1340	175.37	20230103	7590	-51.38	20230912	1340	175.37	20230103	4.04	N	214680	100	72 억	1203951	N	N	0	N	N
90	20231213	160908	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3625	-110	5	-2.95	5716591690	1569291	137.85	3735	3750	3575	4855	2615	3735	3642.93	1.35	0	224308	3891	3812	3751	3672	3611	3782	3642	73	1120	100	2310	5	1	72520480	2629	36.99	3.78	12	2.16	98.00	958.00	7590	20230912	-52.24	1340	20230103	170.52	7590	-52.24	20230912	1340	170.52	20230103	7590	-52.24	20230912	1340	170.52	20230103	4.02	N	214680	100	72 억	981552	N	N	32	N	N
91	20231213	150927	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3625	-110	5	-2.95	5413088545	1485551	130.49	3735	3750	3575	4855	2615	3735	3643.83	1.35	0	192885	3891	3812	3751	3672	3611	3782	3642	73	1120	100	2310	5	1	72520480	2629	36.99	3.78	12	2.05	98.00	958.00	7590	20230912	-52.24	1340	20230103	170.52	7590	-52.24	20230912	1340	170.52	20230103	7590	-52.24	20230912	1340	170.52	20230103	4.02	N	214680	100	72 억	981552	N	N	32	N	N
92	20231213	140926	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3640	-95	5	-2.54	4720100270	1294679	113.73	3735	3750	3575	4855	2615	3735	3645.77	1.35	0	168109	3891	3812	3751	3672	3611	3782	3642	73	1120	100	2310	5	1	72520480	2640	37.14	3.80	12	1.79	98.00	958.00	7590	20230912	-52.04	1340	20230103	171.64	7590	-52.04	20230912	1340	171.64	20230103	7590	-52.04	20230912	1340	171.64	20230103	4.02	N	214680	100	72 억	981552	N	N	32	N	N
93	20231213	130932	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3630	-105	5	-2.81	4228305035	1159465	101.85	3735	3750	3575	4855	2615	3735	3646.77	1.35	0	155342	3891	3812	3751	3672	3611	3782	3642	73	1120	100	2310	5	1	72520480	2632	37.04	3.79	12	1.60	98.00	958.00	7590	20230912	-52.17	1340	20230103	170.90	7590	-52.17	20230912	1340	170.90	20230103	7590	-52.17	20230912	1340	170.90	20230103	4.02	N	214680	100	72 억	981552	N	N	32	N	N
94	20231213	120925	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3640	-95	5	-2.54	3725870180	1020871	89.68	3735	3750	3575	4855	2615	3735	3649.70	1.35	0	147989	3891	3812	3751	3672	3611	3782	3642	73	1120	100	2310	5	1	72520480	2640	37.14	3.80	12	1.41	98.00	958.00	7590	20230912	-52.04	1340	20230103	171.64	7590	-52.04	20230912	1340	171.64	20230103	7590	-52.04	20230912	1340	171.64	20230103	4.02	N	214680	100	72 억	981552	N	N	32	N	N
95	20231213	110928	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3635	-100	5	-2.68	3429334800	939425	82.52	3735	3750	3575	4855	2615	3735	3650.46	1.35	0	138512	3891	3812	3751	3672	3611	3782	3642	73	1120	100	2310	5	1	72520480	2636	37.09	3.79	12	1.30	98.00	958.00	7590	20230912	-52.11	1340	20230103	171.27	7590	-52.11	20230912	1340	171.27	20230103	7590	-52.11	20230912	1340	171.27	20230103	4.02	N	214680	100	72 억	981552	N	N	32	N	N
96	20231213	100934	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3635	-100	5	-2.68	2738271590	749729	65.86	3735	3750	3575	4855	2615	3735	3652.35	1.35	0	88995	3891	3812	3751	3672	3611	3782	3642	73	1120	100	2310	5	1	72520480	2636	37.09	3.79	12	1.03	98.00	958.00	7590	20230912	-52.11	1340	20230103	171.27	7590	-52.11	20230912	1340	171.27	20230103	7590	-52.11	20230912	1340	171.27	20230103	4.02	N	214680	100	72 억	981552	N	N	32	N	N
97	20231213	090920	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3680	-55	5	-1.47	525739090	141750	12.45	3735	3750	3670	4855	2615	3735	3708.92	1.35	0	-13992	3891	3812	3751	3672	3611	3782	3642	73	1120	100	2310	5	1	72520480	2669	37.55	3.84	12	0.20	98.00	958.00	7590	20230912	-51.52	1340	20230103	174.63	7590	-51.52	20230912	1340	174.63	20230103	7590	-51.52	20230912	1340	174.63	20230103	4.02	N	214680	100	72 억	981552	N	N	32	N	N
98	20231212	160850	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3735	-70	5	-1.84	4168333130	1115134	115.90	3825	3830	3690	4945	2665	3805	3737.64	1.24	0	83784	3895	3850	3800	3755	3705	3872	3777	73	1140	100	2350	5	1	72520480	2709	38.11	3.90	12	1.54	98.00	958.00	7590	20230912	-50.79	1340	20230103	178.73	7590	-50.79	20230912	1340	178.73	20230103	7590	-50.79	20230912	1340	178.73	20230103	4.09	N	214680	100	72 억	902527	N	N	32	N	N
99	20231212	150857	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3740	-65	5	-1.71	3973209040	1062948	110.48	3825	3830	3690	4945	2665	3805	3737.57	1.24	0	84875	3895	3850	3800	3755	3705	3872	3777	73	1140	100	2350	5	1	72520480	2712	38.16	3.90	12	1.47	98.00	958.00	7590	20230912	-50.72	1340	20230103	179.10	7590	-50.72	20230912	1340	179.10	20230103	7590	-50.72	20230912	1340	179.10	20230103	4.09	N	214680	100	72 억	902527	N	N	46	N	N
100	20231212	140810	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3740	-65	5	-1.71	3550492300	949916	98.73	3825	3830	3690	4945	2665	3805	3737.30	1.24	0	77184	3895	3850	3800	3755	3705	3872	3777	73	1140	100	2350	5	1	72520480	2712	38.16	3.90	12	1.31	98.00	958.00	7590	20230912	-50.72	1340	20230103	179.10	7590	-50.72	20230912	1340	179.10	20230103	7590	-50.72	20230912	1340	179.10	20230103	4.09	N	214680	100	72 억	902527	N	N	46	N	N
101	20231212	130814	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3730	-75	5	-1.97	3143326995	841199	87.43	3825	3830	3690	4945	2665	3805	3736.27	1.24	0	47751	3895	3850	3800	3755	3705	3872	3777	73	1140	100	2350	5	1	72520480	2705	38.06	3.89	12	1.16	98.00	958.00	7590	20230912	-50.86	1340	20230103	178.36	7590	-50.86	20230912	1340	178.36	20230103	7590	-50.86	20230912	1340	178.36	20230103	4.09	N	214680	100	72 억	902527	N	N	46	N	N
102	20231212	120804	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3755	-50	5	-1.31	2826351600	756475	78.62	3825	3830	3690	4945	2665	3805	3735.71	1.24	0	42543	3895	3850	3800	3755	3705	3872	3777	73	1140	100	2350	5	1	72520480	2723	38.32	3.92	12	1.04	98.00	958.00	7590	20230912	-50.53	1340	20230103	180.22	7590	-50.53	20230912	1340	180.22	20230103	7590	-50.53	20230912	1340	180.22	20230103	4.09	N	214680	100	72 억	902527	N	N	46	N	N
103	20231212	110818	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3735	-70	5	-1.84	2466377675	660024	68.60	3825	3830	3690	4945	2665	3805	3736.23	1.24	0	18137	3895	3850	3800	3755	3705	3872	3777	73	1140	100	2350	5	1	72520480	2709	38.11	3.90	12	0.91	98.00	958.00	7590	20230912	-50.79	1340	20230103	178.73	7590	-50.79	20230912	1340	178.73	20230103	7590	-50.79	20230912	1340	178.73	20230103	4.09	N	214680	100	72 억	902527	N	N	46	N	N
104	20231212	100849	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3725	-80	5	-2.10	1986508585	531353	55.23	3825	3830	3690	4945	2665	3805	3737.89	1.24	0	-6378	3895	3850	3800	3755	3705	3872	3777	73	1140	100	2350	5	1	72520480	2701	38.01	3.89	12	0.73	98.00	958.00	7590	20230912	-50.92	1340	20230103	177.99	7590	-50.92	20230912	1340	177.99	20230103	7590	-50.92	20230912	1340	177.99	20230103	4.09	N	214680	100	72 억	902527	N	N	46	N	N
105	20231212	090848	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3795	-10	5	-0.26	333453865	88022	9.15	3825	3830	3760	4945	2665	3805	3787.19	1.24	0	-35563	3895	3850	3800	3755	3705	3872	3777	73	1140	100	2350	5	1	72520480	2752	38.72	3.96	12	0.12	98.00	958.00	7590	20230912	-50.00	1340	20230103	183.21	7590	-50.00	20230912	1340	183.21	20230103	7590	-50.00	20230912	1340	183.21	20230103	4.09	N	214680	100	72 억	902527	N	N	46	N	N
106	20231211	160852	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3805	5	2	0.13	3572750425	941113	63.15	3795	3845	3750	4940	2660	3800	3796.29	1.04	-125412	22557	3980	3890	3810	3720	3640	3850	3680	73	1140	100	2350	5	1	72520480	2759	38.83	3.97	12	1.30	98.00	958.00	7590	20230912	-49.87	1340	20230103	183.96	7590	-49.87	20230912	1340	183.96	20230103	7590	-49.87	20230912	1340	183.96	20230103	4.05	N	214680	100	72 억	754244	N	N	46	N	N
107	20231211	150849	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3805	5	2	0.13	3376769775	889612	59.70	3795	3845	3750	4940	2660	3800	3795.78	1.04	-125412	17613	3980	3890	3810	3720	3640	3850	3680	73	1140	100	2350	5	1	72520480	2759	38.83	3.97	12	1.23	98.00	958.00	7590	20230912	-49.87	1340	20230103	183.96	7590	-49.87	20230912	1340	183.96	20230103	7590	-49.87	20230912	1340	183.96	20230103	4.05	N	214680	100	72 억	754244	N	N	57	N	N
108	20231211	140848	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3795	-5	5	-0.13	2979768140	785197	52.69	3795	3845	3750	4940	2660	3800	3794.93	1.04	-125412	21095	3980	3890	3810	3720	3640	3850	3680	73	1140	100	2350	5	1	72520480	2752	38.72	3.96	12	1.08	98.00	958.00	7590	20230912	-50.00	1340	20230103	183.21	7590	-50.00	20230912	1340	183.21	20230103	7590	-50.00	20230912	1340	183.21	20230103	4.05	N	214680	100	72 억	754244	N	N	57	N	N
109	20231211	130848	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3810	10	2	0.26	2563187000	675725	45.34	3795	3845	3750	4940	2660	3800	3793.24	1.04	-125412	51027	3980	3890	3810	3720	3640	3850	3680	73	1140	100	2350	5	1	72520480	2763	38.88	3.98	12	0.93	98.00	958.00	7590	20230912	-49.80	1340	20230103	184.33	7590	-49.80	20230912	1340	184.33	20230103	7590	-49.80	20230912	1340	184.33	20230103	4.05	N	214680	100	72 억	754244	N	N	57	N	N
110	20231211	120849	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3795	-5	5	-0.13	2307941245	608589	40.84	3795	3845	3750	4940	2660	3800	3792.28	1.04	-125412	45977	3980	3890	3810	3720	3640	3850	3680	73	1140	100	2350	5	1	72520480	2752	38.72	3.96	12	0.84	98.00	958.00	7590	20230912	-50.00	1340	20230103	183.21	7590	-50.00	20230912	1340	183.21	20230103	7590	-50.00	20230912	1340	183.21	20230103	4.05	N	214680	100	72 억	754244	N	N	57	N	N
111	20231211	110845	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3815	15	2	0.39	1975706700	521265	34.98	3795	3845	3750	4940	2660	3800	3790.22	1.04	-125412	55957	3980	3890	3810	3720	3640	3850	3680	73	1140	100	2350	5	1	72520480	2767	38.93	3.98	12	0.72	98.00	958.00	7590	20230912	-49.74	1340	20230103	184.70	7590	-49.74	20230912	1340	184.70	20230103	7590	-49.74	20230912	1340	184.70	20230103	4.05	N	214680	100	72 억	754244	N	N	57	N	N
112	20231211	100844	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3790	-10	5	-0.26	1511005465	398773	26.76	3795	3845	3750	4940	2660	3800	3789.14	1.04	-125412	41013	3980	3890	3810	3720	3640	3850	3680	73	1140	100	2350	5	1	72520480	2749	38.67	3.96	12	0.55	98.00	958.00	7590	20230912	-50.07	1340	20230103	182.84	7590	-50.07	20230912	1340	182.84	20230103	7590	-50.07	20230912	1340	182.84	20230103	4.05	N	214680	100	72 억	754244	N	N	57	N	N
113	20231211	090844	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3770	-30	5	-0.79	351702820	93332	6.26	3795	3800	3750	4940	2660	3800	3768.30	1.04	-125412	8838	3980	3890	3810	3720	3640	3850	3680	73	1140	100	2350	5	1	72520480	2734	38.47	3.94	12	0.13	98.00	958.00	7590	20230912	-50.33	1340	20230103	181.34	7590	-50.33	20230912	1340	181.34	20230103	7590	-50.33	20230912	1340	181.34	20230103	4.05	N	214680	100	72 억	754244	N	N	57	N	N
114	20231208	160836	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3800	-45	5	-1.17	5575574100	1467051	112.00	3900	3900	3730	4995	2695	3845	3800.53	1.04	0	122568	4078	3961	3903	3786	3728	3932	3757	73	1150	100	2380	5	1	72520480	2756	38.78	3.97	12	2.02	98.00	958.00	7590	20230912	-49.93	1340	20230103	183.58	7590	-49.93	20230912	1340	183.58	20230103	7590	-49.93	20230912	1340	183.58	20230103	4.07	N	214680	100	72 억	754244	N	N	57	N	N
115	20231208	150839	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3815	-30	5	-0.78	5248085610	1380930	105.42	3900	3900	3730	4995	2695	3845	3800.40	1.04	0	126477	4078	3961	3903	3786	3728	3932	3757	73	1150	100	2380	5	1	72520480	2767	38.93	3.98	12	1.90	98.00	958.00	7590	20230912	-49.74	1340	20230103	184.70	7590	-49.74	20230912	1340	184.70	20230103	7590	-49.74	20230912	1340	184.70	20230103	4.07	N	214680	100	72 억	754244	N	N	10	N	N
116	20231208	140837	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3805	-40	5	-1.04	4650901445	1224100	93.45	3900	3900	3730	4995	2695	3845	3799.45	1.04	0	97612	4078	3961	3903	3786	3728	3932	3757	73	1150	100	2380	5	1	72520480	2759	38.83	3.97	12	1.69	98.00	958.00	7590	20230912	-49.87	1340	20230103	183.96	7590	-49.87	20230912	1340	183.96	20230103	7590	-49.87	20230912	1340	183.96	20230103	4.07	N	214680	100	72 억	754244	N	N	10	N	N
117	20231208	130836	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3775	-70	5	-1.82	3752182765	985797	75.26	3900	3900	3730	4995	2695	3845	3806.24	1.04	0	65959	4078	3961	3903	3786	3728	3932	3757	73	1150	100	2380	5	1	72520480	2738	38.52	3.94	12	1.36	98.00	958.00	7590	20230912	-50.26	1340	20230103	181.72	7590	-50.26	20230912	1340	181.72	20230103	7590	-50.26	20230912	1340	181.72	20230103	4.07	N	214680	100	72 억	754244	N	N	10	N	N
118	20231208	120833	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3755	-90	5	-2.34	3263601670	855545	65.31	3900	3900	3745	4995	2695	3845	3814.65	1.04	0	26342	4078	3961	3903	3786	3728	3932	3757	73	1150	100	2380	5	1	72520480	2723	38.32	3.92	12	1.18	98.00	958.00	7590	20230912	-50.53	1340	20230103	180.22	7590	-50.53	20230912	1340	180.22	20230103	7590	-50.53	20230912	1340	180.22	20230103	4.07	N	214680	100	72 억	754244	N	N	10	N	N
119	20231208	110830	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3800	-45	5	-1.17	2358418450	615539	46.99	3900	3900	3780	4995	2695	3845	3831.47	1.04	0	-25386	4078	3961	3903	3786	3728	3932	3757	73	1150	100	2380	5	1	72520480	2756	38.78	3.97	12	0.85	98.00	958.00	7590	20230912	-49.93	1340	20230103	183.58	7590	-49.93	20230912	1340	183.58	20230103	7590	-49.93	20230912	1340	183.58	20230103	4.07	N	214680	100	72 억	754244	N	N	10	N	N
120	20231208	100839	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3825	-20	5	-0.52	1393834320	361973	27.63	3900	3900	3810	4995	2695	3845	3850.66	1.04	0	1573	4078	3961	3903	3786	3728	3932	3757	73	1150	100	2380	5	1	72520480	2774	39.03	3.99	12	0.50	98.00	958.00	7590	20230912	-49.60	1340	20230103	185.45	7590	-49.60	20230912	1340	185.45	20230103	7590	-49.60	20230912	1340	185.45	20230103	4.07	N	214680	100	72 억	754244	N	N	10	N	N
121	20231208	090829	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3870	25	2	0.65	257642375	66573	5.08	3900	3900	3850	4995	2695	3845	3870.07	1.04	0	3768	4078	3961	3903	3786	3728	3932	3757	73	1150	100	2380	5	1	72520480	2807	39.49	4.04	12	0.09	98.00	958.00	7590	20230912	-49.01	1340	20230103	188.81	7590	-49.01	20230912	1340	188.81	20230103	7590	-49.01	20230912	1340	188.81	20230103	4.07	N	214680	100	72 억	754244	N	N	10	N	N
122	20231207	160833	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3845	-210	5	-5.18	5014394320	1283948	56.65	4000	4020	3845	5270	2840	4055	3905.64	1.00	0	23682	4348	4201	4003	3856	3658	4275	3930	73	1215	100	2510	5	1	72520480	2788	39.23	4.01	12	1.77	98.00	958.00	7590	20230912	-49.34	1340	20230103	186.94	7590	-49.34	20230912	1340	186.94	20230103	7590	-49.34	20230912	1340	186.94	20230103	4.07	N	214680	100	72 억	727911	N	N	10	N	N
123	20231207	150834	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3860	-195	5	-4.81	4437734300	1134195	50.05	4000	4020	3855	5270	2840	4055	3912.56	1.00	0	15889	4348	4201	4003	3856	3658	4275	3930	73	1215	100	2510	5	1	72520480	2799	39.39	4.03	12	1.56	98.00	958.00	7590	20230912	-49.14	1340	20230103	188.06	7590	-49.14	20230912	1340	188.06	20230103	7590	-49.14	20230912	1340	188.06	20230103	4.07	N	214680	100	72 억	727911	N	N	24	N	N
124	20231207	140829	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3880	-175	5	-4.32	3781591175	964434	42.56	4000	4020	3865	5270	2840	4055	3920.93	1.00	0	10266	4348	4201	4003	3856	3658	4275	3930	73	1215	100	2510	5	1	72520480	2814	39.59	4.05	12	1.33	98.00	958.00	7590	20230912	-48.88	1340	20230103	189.55	7590	-48.88	20230912	1340	189.55	20230103	7590	-48.88	20230912	1340	189.55	20230103	4.07	N	214680	100	72 억	727911	N	N	24	N	N
125	20231207	130829	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3905	-150	5	-3.70	3390353895	863926	38.12	4000	4020	3875	5270	2840	4055	3924.22	1.00	0	20816	4348	4201	4003	3856	3658	4275	3930	73	1215	100	2510	5	1	72520480	2832	39.85	4.08	12	1.19	98.00	958.00	7590	20230912	-48.55	1340	20230103	191.42	7590	-48.55	20230912	1340	191.42	20230103	7590	-48.55	20230912	1340	191.42	20230103	4.07	N	214680	100	72 억	727911	N	N	24	N	N
126	20231207	120831	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3910	-145	5	-3.58	2730467480	694505	30.64	4000	4020	3875	5270	2840	4055	3931.37	1.00	0	18396	4348	4201	4003	3856	3658	4275	3930	73	1215	100	2510	5	1	72520480	2836	39.90	4.08	12	0.96	98.00	958.00	7590	20230912	-48.48	1340	20230103	191.79	7590	-48.48	20230912	1340	191.79	20230103	7590	-48.48	20230912	1340	191.79	20230103	4.07	N	214680	100	72 억	727911	N	N	24	N	N
127	20231207	110826	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3945	-110	5	-2.71	2444285555	621564	27.43	4000	4020	3875	5270	2840	4055	3932.30	1.00	0	9669	4348	4201	4003	3856	3658	4275	3930	73	1215	100	2510	5	1	72520480	2861	40.26	4.12	12	0.86	98.00	958.00	7590	20230912	-48.02	1340	20230103	194.40	7590	-48.02	20230912	1340	194.40	20230103	7590	-48.02	20230912	1340	194.40	20230103	4.07	N	214680	100	72 억	727911	N	N	24	N	N
128	20231207	100823	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3935	-120	5	-2.96	1794695020	455370	20.09	4000	4020	3875	5270	2840	4055	3940.96	1.00	0	-9777	4348	4201	4003	3856	3658	4275	3930	73	1215	100	2510	5	1	72520480	2854	40.15	4.11	12	0.63	98.00	958.00	7590	20230912	-48.16	1340	20230103	193.66	7590	-48.16	20230912	1340	193.66	20230103	7590	-48.16	20230912	1340	193.66	20230103	4.07	N	214680	100	72 억	727911	N	N	24	N	N
129	20231207	090831	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3980	-75	5	-1.85	514630475	129405	5.71	4000	4020	3950	5270	2840	4055	3976.37	1.00	0	-9902	4348	4201	4003	3856	3658	4275	3930	73	1215	100	2510	5	1	72520480	2886	40.61	4.15	12	0.18	98.00	958.00	7590	20230912	-47.56	1340	20230103	197.01	7590	-47.56	20230912	1340	197.01	20230103	7590	-47.56	20230912	1340	197.01	20230103	4.07	N	214680	100	72 억	727911	N	N	24	N	N
130	20231206	160820	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4055	170	2	4.38	9005440870	2256336	57.12	3870	4150	3805	5050	2720	3885	3991.17	1.03	0	-26273	4568	4226	3918	3576	3268	4072	3422	73	1165	100	2400	5	1	72520480	2941	41.38	4.23	12	3.11	98.00	958.00	7590	20230912	-46.57	1340	20230103	202.61	7590	-46.57	20230912	1340	202.61	20230103	7590	-46.57	20230912	1340	202.61	20230103	4.00	N	214680	100	72 억	748918	N	N	24	N	N
131	20231206	150834	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4060	175	2	4.50	8762429545	2196354	55.60	3870	4150	3805	5050	2720	3885	3989.56	1.03	0	-40035	4568	4226	3918	3576	3268	4072	3422	73	1165	100	2400	5	1	72520480	2944	41.43	4.24	12	3.03	98.00	958.00	7590	20230912	-46.51	1340	20230103	202.99	7590	-46.51	20230912	1340	202.99	20230103	7590	-46.51	20230912	1340	202.99	20230103	4.00	N	214680	100	72 억	748918	N	N	30	N	N
132	20231206	140831	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4050	165	2	4.25	8244364370	2068159	52.36	3870	4150	3805	5050	2720	3885	3986.36	1.03	0	-86795	4568	4226	3918	3576	3268	4072	3422	73	1165	100	2400	5	1	72520480	2937	41.33	4.23	12	2.85	98.00	958.00	7590	20230912	-46.64	1340	20230103	202.24	7590	-46.64	20230912	1340	202.24	20230103	7590	-46.64	20230912	1340	202.24	20230103	4.00	N	214680	100	72 억	748918	N	N	30	N	N
133	20231206	130822	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4045	160	2	4.12	7804021015	1959409	49.60	3870	4150	3805	5050	2720	3885	3982.87	1.03	0	-119392	4568	4226	3918	3576	3268	4072	3422	73	1165	100	2400	5	1	72520480	2933	41.28	4.22	12	2.70	98.00	958.00	7590	20230912	-46.71	1340	20230103	201.87	7590	-46.71	20230912	1340	201.87	20230103	7590	-46.71	20230912	1340	201.87	20230103	4.00	N	214680	100	72 억	748918	N	N	30	N	N
134	20231206	120820	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4030	145	2	3.73	7290895590	1832172	46.38	3870	4150	3805	5050	2720	3885	3979.40	1.03	0	-153674	4568	4226	3918	3576	3268	4072	3422	73	1165	100	2400	5	1	72520480	2923	41.12	4.21	12	2.53	98.00	958.00	7590	20230912	-46.90	1340	20230103	200.75	7590	-46.90	20230912	1340	200.75	20230103	7590	-46.90	20230912	1340	200.75	20230103	4.00	N	214680	100	72 억	748918	N	N	30	N	N
135	20231206	110832	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3990	105	2	2.70	4235104940	1084462	27.45	3870	4005	3805	5050	2720	3885	3905.27	1.03	0	-91013	4568	4226	3918	3576	3268	4072	3422	73	1165	100	2400	5	1	72520480	2894	40.71	4.16	12	1.50	98.00	958.00	7590	20230912	-47.43	1340	20230103	197.76	7590	-47.43	20230912	1340	197.76	20230103	7590	-47.43	20230912	1340	197.76	20230103	4.00	N	214680	100	72 억	748918	N	N	30	N	N
136	20231206	100822	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3920	35	2	0.90	3051768360	784958	19.87	3870	4005	3805	5050	2720	3885	3887.81	1.03	0	-80847	4568	4226	3918	3576	3268	4072	3422	73	1165	100	2400	5	1	72520480	2843	40.00	4.09	12	1.08	98.00	958.00	7590	20230912	-48.35	1340	20230103	192.54	7590	-48.35	20230912	1340	192.54	20230103	7590	-48.35	20230912	1340	192.54	20230103	4.00	N	214680	100	72 억	748918	N	N	30	N	N
137	20231206	090825	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3900	15	2	0.39	365237265	94049	2.38	3870	3940	3850	5050	2720	3885	3883.47	1.03	0	-18417	4568	4226	3918	3576	3268	4072	3422	73	1165	100	2400	5	1	72520480	2828	39.80	4.07	12	0.13	98.00	958.00	7590	20230912	-48.62	1340	20230103	191.04	7590	-48.62	20230912	1340	191.04	20230103	7590	-48.62	20230912	1340	191.04	20230103	4.00	N	214680	100	72 억	748918	N	N	30	N	N
138	20231205	160829	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3885	-420	5	-9.76	15468818635	3882220	217.83	4250	4260	3610	5590	3015	4305	3984.67	0.98	0	41812	4765	4535	4420	4190	4075	4477	4132	73	1285	100	2660	5	1	72520480	2817	39.64	4.06	12	5.35	98.00	958.00	7590	20230912	-48.81	1340	20230103	189.93	7590	-48.81	20230912	1340	189.93	20230103	7590	-48.81	20230912	1340	189.93	20230103	4.09	N	214680	100	72 억	711292	N	N	30	N	N
139	20231205	150825	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3870	-435	5	-10.10	14765001225	3700709	207.65	4250	4260	3610	5590	3015	4305	3989.78	0.98	0	9065	4765	4535	4420	4190	4075	4477	4132	73	1285	100	2660	5	1	72520480	2807	39.49	4.04	12	5.10	98.00	958.00	7590	20230912	-49.01	1340	20230103	188.81	7590	-49.01	20230912	1340	188.81	20230103	7590	-49.01	20230912	1340	188.81	20230103	4.09	N	214680	100	72 억	711292	N	N	19	N	N
140	20231205	140826	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3940	-365	5	-8.48	13086558245	3270171	183.49	4250	4260	3610	5590	3015	4305	4001.80	0.98	0	-76047	4765	4535	4420	4190	4075	4477	4132	73	1285	100	2660	5	1	72520480	2857	40.20	4.11	12	4.51	98.00	958.00	7590	20230912	-48.09	1340	20230103	194.03	7590	-48.09	20230912	1340	194.03	20230103	7590	-48.09	20230912	1340	194.03	20230103	4.09	N	214680	100	72 억	711292	N	N	19	N	N
141	20231205	130821	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3985	-320	5	-7.43	11843820730	2956024	165.86	4250	4260	3610	5590	3015	4305	4006.67	0.98	0	-54217	4765	4535	4420	4190	4075	4477	4132	73	1285	100	2660	5	1	72520480	2890	40.66	4.16	12	4.08	98.00	958.00	7590	20230912	-47.50	1340	20230103	197.39	7590	-47.50	20230912	1340	197.39	20230103	7590	-47.50	20230912	1340	197.39	20230103	4.09	N	214680	100	72 억	711292	N	N	19	N	N
142	20231205	120819	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4045	-260	5	-6.04	10694668030	2668808	149.75	4250	4260	3610	5590	3015	4305	4007.28	0.98	0	9888	4765	4535	4420	4190	4075	4477	4132	73	1285	100	2660	5	1	72520480	2933	41.28	4.22	12	3.68	98.00	958.00	7590	20230912	-46.71	1340	20230103	201.87	7590	-46.71	20230912	1340	201.87	20230103	7590	-46.71	20230912	1340	201.87	20230103	4.09	N	214680	100	72 억	711292	N	N	19	N	N
143	20231205	110819	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4045	-260	5	-6.04	8729162940	2183884	122.54	4250	4260	3610	5590	3015	4305	3997.08	0.98	0	79852	4765	4535	4420	4190	4075	4477	4132	73	1285	100	2660	5	1	72520480	2933	41.28	4.22	12	3.01	98.00	958.00	7590	20230912	-46.71	1340	20230103	201.87	7590	-46.71	20230912	1340	201.87	20230103	7590	-46.71	20230912	1340	201.87	20230103	4.09	N	214680	100	72 억	711292	N	N	19	N	N
144	20231205	100823	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4125	-180	5	-4.18	2598949270	622253	34.91	4250	4260	4085	5590	3015	4305	4176.68	0.98	0	-8223	4765	4535	4420	4190	4075	4477	4132	73	1285	100	2660	5	1	72520480	2991	42.09	4.31	12	0.86	98.00	958.00	7590	20230912	-45.65	1340	20230103	207.84	7590	-45.65	20230912	1340	207.84	20230103	7590	-45.65	20230912	1340	207.84	20230103	4.09	N	214680	100	72 억	711292	N	N	19	N	N
145	20231205	090817	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4190	-115	5	-2.67	553277005	131291	7.37	4250	4260	4165	5590	3015	4305	4214.13	0.98	0	11923	4765	4535	4420	4190	4075	4477	4132	73	1285	100	2660	5	1	72520480	3039	42.76	4.37	12	0.18	98.00	958.00	7590	20230912	-44.80	1340	20230103	212.69	7590	-44.80	20230912	1340	212.69	20230103	7590	-44.80	20230912	1340	212.69	20230103	4.09	N	214680	100	72 억	711292	N	N	19	N	N
146	20231204	160815	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4305	-215	5	-4.76	7761455840	1745050	149.43	4580	4650	4305	5870	3165	4520	4447.87	1.44	0	-334291	4690	4605	4515	4430	4340	4607	4432	72	1350	100	2800	5	1	72389480	3116	43.93	4.49	12	2.41	98.00	958.00	7590	20230912	-43.28	1340	20230103	221.27	7590	-43.28	20230912	1340	221.27	20230103	7590	-43.28	20230912	1340	221.27	20230103	4.11	N	214680	100	72 억	1042585	N	N	19	N	N
147	20231204	150819	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4325	-195	5	-4.31	7273683515	1632102	139.76	4580	4650	4305	5870	3165	4520	4456.60	1.44	0	-304890	4690	4605	4515	4430	4340	4607	4432	72	1350	100	2800	5	1	72389480	3131	44.13	4.51	12	2.25	98.00	958.00	7590	20230912	-43.02	1340	20230103	222.76	7590	-43.02	20230912	1340	222.76	20230103	7590	-43.02	20230912	1340	222.76	20230103	4.11	N	214680	100	72 억	1042585	N	N	24	N	N
148	20231204	140813	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4350	-170	5	-3.76	6288435395	1404447	120.27	4580	4650	4335	5870	3165	4520	4477.49	1.44	0	-249791	4690	4605	4515	4430	4340	4607	4432	72	1350	100	2800	5	1	72389480	3149	44.39	4.54	12	1.94	98.00	958.00	7590	20230912	-42.69	1340	20230103	224.63	7590	-42.69	20230912	1340	224.63	20230103	7590	-42.69	20230912	1340	224.63	20230103	4.11	N	214680	100	72 억	1042585	N	N	24	N	N
149	20231204	130811	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4415	-105	5	-2.32	5466235775	1216355	104.16	4580	4650	4355	5870	3165	4520	4493.93	1.44	0	-233482	4690	4605	4515	4430	4340	4607	4432	72	1350	100	2800	5	1	72389480	3196	45.05	4.61	12	1.68	98.00	958.00	7590	20230912	-41.83	1340	20230103	229.48	7590	-41.83	20230912	1340	229.48	20230103	7590	-41.83	20230912	1340	229.48	20230103	4.11	N	214680	100	72 억	1042585	N	N	24	N	N
150	20231204	120812	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4360	-160	5	-3.54	5037812860	1118815	95.81	4580	4650	4355	5870	3165	4520	4502.80	1.44	0	-213892	4690	4605	4515	4430	4340	4607	4432	72	1350	100	2800	5	1	72389480	3156	44.49	4.55	12	1.55	98.00	958.00	7590	20230912	-42.56	1340	20230103	225.37	7590	-42.56	20230912	1340	225.37	20230103	7590	-42.56	20230912	1340	225.37	20230103	4.11	N	214680	100	72 억	1042585	N	N	24	N	N
151	20231204	110814	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4430	-90	5	-1.99	4041561755	891789	76.37	4580	4650	4410	5870	3165	4520	4531.98	1.44	0	-162670	4690	4605	4515	4430	4340	4607	4432	72	1350	100	2800	5	1	72389480	3207	45.20	4.62	12	1.23	98.00	958.00	7590	20230912	-41.63	1340	20230103	230.60	7590	-41.63	20230912	1340	230.60	20230103	7590	-41.63	20230912	1340	230.60	20230103	4.11	N	214680	100	72 억	1042585	N	N	24	N	N
152	20231204	100813	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4545	25	2	0.55	2406083140	525343	44.99	4580	4650	4510	5870	3165	4520	4580.12	1.44	0	-9591	4690	4605	4515	4430	4340	4607	4432	72	1350	100	2800	5	1	72389480	3290	46.38	4.74	12	0.73	98.00	958.00	7590	20230912	-40.12	1340	20230103	239.18	7590	-40.12	20230912	1340	239.18	20230103	7590	-40.12	20230912	1340	239.18	20230103	4.11	N	214680	100	72 억	1042585	N	N	24	N	N
153	20231204	090813	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4520	0	3	0.00	497726945	109332	9.36	4580	4590	4510	5870	3165	4520	4552.68	1.44	0	-36666	4690	4605	4515	4430	4340	4607	4432	72	1350	100	2800	5	1	72389480	3272	46.12	4.72	12	0.15	98.00	958.00	7590	20230912	-40.45	1340	20230103	237.31	7590	-40.45	20230912	1340	237.31	20230103	7590	-40.45	20230912	1340	237.31	20230103	4.11	N	214680	100	72 억	1042585	N	N	24	N	N
154	20231201	160813	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4520	25	2	0.56	5195350150	1151306	106.27	4520	4600	4425	5840	3150	4495	4512.56	1.30	0	98152	4738	4616	4463	4341	4188	4540	4265	72	1345	100	2780	5	1	72389480	3272	46.12	4.72	12	1.59	98.00	958.00	7590	20230912	-40.45	1340	20230103	237.31	7590	-40.45	20230912	1340	237.31	20230103	7590	-40.45	20230912	1340	237.31	20230103	4.07	N	214680	100	72 억	944393	N	N	24	N	N
155	20231201	150811	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4520	25	2	0.56	4916434955	1089582	100.57	4520	4600	4425	5840	3150	4495	4512.23	1.30	0	101155	4738	4616	4463	4341	4188	4540	4265	72	1345	100	2780	5	1	72389480	3272	46.12	4.72	12	1.51	98.00	958.00	7590	20230912	-40.45	1340	20230103	237.31	7590	-40.45	20230912	1340	237.31	20230103	7590	-40.45	20230912	1340	237.31	20230103	4.07	N	214680	100	72 억	944393	N	N	29	N	N
156	20231201	140811	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4500	5	2	0.11	4429849465	981480	90.59	4520	4600	4425	5840	3150	4495	4513.45	1.30	0	96283	4738	4616	4463	4341	4188	4540	4265	72	1345	100	2780	5	1	72389480	3258	45.92	4.70	12	1.36	98.00	958.00	7590	20230912	-40.71	1340	20230103	235.82	7590	-40.71	20230912	1340	235.82	20230103	7590	-40.71	20230912	1340	235.82	20230103	4.07	N	214680	100	72 억	944393	N	N	29	N	N
157	20231201	130813	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4530	35	2	0.78	4077849670	903247	83.37	4520	4600	4425	5840	3150	4495	4514.67	1.30	0	94788	4738	4616	4463	4341	4188	4540	4265	72	1345	100	2780	5	1	72389480	3279	46.22	4.73	12	1.25	98.00	958.00	7590	20230912	-40.32	1340	20230103	238.06	7590	-40.32	20230912	1340	238.06	20230103	7590	-40.32	20230912	1340	238.06	20230103	4.07	N	214680	100	72 억	944393	N	N	29	N	N
158	20231201	120818	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4565	70	2	1.56	3692529685	818325	75.53	4520	4600	4425	5840	3150	4495	4512.32	1.30	0	98432	4738	4616	4463	4341	4188	4540	4265	72	1345	100	2780	5	1	72389480	3305	46.58	4.77	12	1.13	98.00	958.00	7590	20230912	-39.86	1340	20230103	240.67	7590	-39.86	20230912	1340	240.67	20230103	7590	-39.86	20230912	1340	240.67	20230103	4.07	N	214680	100	72 억	944393	N	N	29	N	N
159	20231201	110813	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4535	40	2	0.89	3197204090	709855	65.52	4520	4600	4425	5840	3150	4495	4504.04	1.30	0	80477	4738	4616	4463	4341	4188	4540	4265	72	1345	100	2780	5	1	72389480	3283	46.28	4.73	12	0.98	98.00	958.00	7590	20230912	-40.25	1340	20230103	238.43	7590	-40.25	20230912	1340	238.43	20230103	7590	-40.25	20230912	1340	238.43	20230103	4.07	N	214680	100	72 억	944393	N	N	29	N	N
160	20231201	100819	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4510	15	2	0.33	1786513020	400261	36.95	4520	4530	4425	5840	3150	4495	4463.30	1.30	0	-9958	4738	4616	4463	4341	4188	4540	4265	72	1345	100	2780	5	1	72389480	3265	46.02	4.71	12	0.55	98.00	958.00	7590	20230912	-40.58	1340	20230103	236.57	7590	-40.58	20230912	1340	236.57	20230103	7590	-40.58	20230912	1340	236.57	20230103	4.07	N	214680	100	72 억	944393	N	N	29	N	N
161	20231201	090810	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4510	15	2	0.33	347936915	77174	7.12	4520	4530	4470	5840	3150	4495	4508.62	1.30	0	-21965	4738	4616	4463	4341	4188	4540	4265	72	1345	100	2780	5	1	72389480	3265	46.02	4.71	12	0.11	98.00	958.00	7590	20230912	-40.58	1340	20230103	236.57	7590	-40.58	20230912	1340	236.57	20230103	7590	-40.58	20230912	1340	236.57	20230103	4.07	N	214680	100	72 억	944393	N	N	29	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History