KissMeData/376930/price/prices-20231201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	161334	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4060	110	2	2.78	4304940060	1071584	30.37	4000	4085	3930	5130	2765	3950	4016.77	9.87	-51290	-51871	4336	4142	3916	3722	3496	4030	3610	185	1180	500	2370	5	1	36947060	1500	-7.70	9.53	12	2.90	-527.00	426.00	8520	20230926	-52.35	1706	20230710	137.98	8520	-52.35	20230926	1706	137.98	20230710	15200	-73.29	20230919	3575	13.57	20231020	0.14	N	376930	500	184 억	3647147	N	N	453	N	N
3	20231229	151322	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4060	110	2	2.78	4304940060	1071584	30.37	4000	4085	3930	5130	2765	3950	4016.77	9.87	-51290	-51871	4336	4142	3916	3722	3496	4030	3610	185	1180	500	2370	5	1	36947060	1500	-7.70	9.53	12	2.90	-527.00	426.00	8520	20230926	-52.35	1706	20230710	137.98	8520	-52.35	20230926	1706	137.98	20230710	15200	-73.29	20230919	3575	13.57	20231020	0.14	N	376930	500	184 억	3647147	N	N	453	N	N
4	20231229	141320	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4060	110	2	2.78	4304940060	1071584	30.37	4000	4085	3930	5130	2765	3950	4016.77	9.87	-51290	-51871	4336	4142	3916	3722	3496	4030	3610	185	1180	500	2370	5	1	36947060	1500	-7.70	9.53	12	2.90	-527.00	426.00	8520	20230926	-52.35	1706	20230710	137.98	8520	-52.35	20230926	1706	137.98	20230710	15200	-73.29	20230919	3575	13.57	20231020	0.14	N	376930	500	184 억	3647147	N	N	453	N	N
5	20231229	131321	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4060	110	2	2.78	4304940060	1071584	30.37	4000	4085	3930	5130	2765	3950	4016.77	9.87	-51290	-51871	4336	4142	3916	3722	3496	4030	3610	185	1180	500	2370	5	1	36947060	1500	-7.70	9.53	12	2.90	-527.00	426.00	8520	20230926	-52.35	1706	20230710	137.98	8520	-52.35	20230926	1706	137.98	20230710	15200	-73.29	20230919	3575	13.57	20231020	0.14	N	376930	500	184 억	3647147	N	N	453	N	N
6	20231229	121325	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4060	110	2	2.78	4304940060	1071584	30.37	4000	4085	3930	5130	2765	3950	4016.77	9.87	-51290	-51871	4336	4142	3916	3722	3496	4030	3610	185	1180	500	2370	5	1	36947060	1500	-7.70	9.53	12	2.90	-527.00	426.00	8520	20230926	-52.35	1706	20230710	137.98	8520	-52.35	20230926	1706	137.98	20230710	15200	-73.29	20230919	3575	13.57	20231020	0.14	N	376930	500	184 억	3647147	N	N	453	N	N
7	20231229	111223	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4060	110	2	2.78	4304940060	1071584	30.37	4000	4085	3930	5130	2765	3950	4016.77	9.87	-51290	-51871	4336	4142	3916	3722	3496	4030	3610	185	1180	500	2370	5	1	36947060	1500	-7.70	9.53	12	2.90	-527.00	426.00	8520	20230926	-52.35	1706	20230710	137.98	8520	-52.35	20230926	1706	137.98	20230710	15200	-73.29	20230919	3575	13.57	20231020	0.14	N	376930	500	184 억	3647147	N	N	453	N	N
8	20231229	101237	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4060	110	2	2.78	4304940060	1071584	30.37	4000	4085	3930	5130	2765	3950	4016.77	9.87	-51290	-51871	4336	4142	3916	3722	3496	4030	3610	185	1180	500	2370	5	1	36947060	1500	-7.70	9.53	12	2.90	-527.00	426.00	8520	20230926	-52.35	1706	20230710	137.98	8520	-52.35	20230926	1706	137.98	20230710	15200	-73.29	20230919	3575	13.57	20231020	0.14	N	376930	500	184 억	3647147	N	N	453	N	N
9	20231229	091235	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4060	110	2	2.78	4304940060	1071584	30.37	4000	4085	3930	5130	2765	3950	4016.77	9.87	-51290	-51871	4336	4142	3916	3722	3496	4030	3610	185	1180	500	2370	5	1	36947060	1500	-7.70	9.53	12	2.90	-527.00	426.00	8520	20230926	-52.35	1706	20230710	137.98	8520	-52.35	20230926	1706	137.98	20230710	15200	-73.29	20230919	3575	13.57	20231020	0.14	N	376930	500	184 억	3647147	N	N	453	N	N
10	20231228	161222	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4060	110	2	2.78	4249471830	1057921	29.98	4000	4085	3930	5130	2765	3950	4016.77	10.01	0	-51871	4336	4142	3916	3722	3496	4030	3610	185	1180	500	2370	5	1	36947060	1500	-7.70	9.53	12	2.86	-527.00	426.00	8520	20230926	-52.35	1706	20230710	137.98	8520	-52.35	20230926	1706	137.98	20230710	15200	-73.29	20230919	3575	13.57	20231020	0.14	N	376930	500	184 억	3698437	N	N	453	N	N
11	20231228	151232	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4040	90	2	2.28	4094541225	1019688	28.90	4000	4085	3930	5130	2765	3950	4015.48	10.01	0	-52516	4336	4142	3916	3722	3496	4030	3610	185	1180	500	2370	5	1	36947060	1493	-7.67	9.48	12	2.76	-527.00	426.00	8520	20230926	-52.58	1706	20230710	136.81	8520	-52.58	20230926	1706	136.81	20230710	15200	-73.42	20230919	3575	13.01	20231020	0.14	N	376930	500	184 억	3698437	N	N	13986	N	N
12	20231228	141227	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4035	85	2	2.15	3613391700	900548	25.52	4000	4085	3930	5130	2765	3950	4012.44	10.01	0	-72479	4336	4142	3916	3722	3496	4030	3610	185	1180	500	2370	5	1	36947060	1491	-7.66	9.47	12	2.44	-527.00	426.00	8520	20230926	-52.64	1706	20230710	136.52	8520	-52.64	20230926	1706	136.52	20230710	15200	-73.45	20230919	3575	12.87	20231020	0.14	N	376930	500	184 억	3698437	N	N	13986	N	N
13	20231228	131221	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4060	110	2	2.78	3285826275	819472	23.22	4000	4085	3930	5130	2765	3950	4009.69	10.01	0	-79454	4336	4142	3916	3722	3496	4030	3610	185	1180	500	2370	5	1	36947060	1500	-7.70	9.53	12	2.22	-527.00	426.00	8520	20230926	-52.35	1706	20230710	137.98	8520	-52.35	20230926	1706	137.98	20230710	15200	-73.29	20230919	3575	13.57	20231020	0.14	N	376930	500	184 억	3698437	N	N	13986	N	N
14	20231228	121225	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4030	80	2	2.03	2808751290	701730	19.89	4000	4085	3930	5130	2765	3950	4002.61	10.01	0	-75075	4336	4142	3916	3722	3496	4030	3610	185	1180	500	2370	5	1	36947060	1489	-7.65	9.46	12	1.90	-527.00	426.00	8520	20230926	-52.70	1706	20230710	136.23	8520	-52.70	20230926	1706	136.23	20230710	15200	-73.49	20230919	3575	12.73	20231020	0.14	N	376930	500	184 억	3698437	N	N	13986	N	N
15	20231228	111230	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3995	45	2	1.14	1960053945	491512	13.93	4000	4040	3930	5130	2765	3950	3987.80	10.01	0	-77263	4336	4142	3916	3722	3496	4030	3610	185	1180	500	2370	5	1	36947060	1476	-7.58	9.38	12	1.33	-527.00	426.00	8520	20230926	-53.11	1706	20230710	134.17	8520	-53.11	20230926	1706	134.17	20230710	15200	-73.72	20230919	3575	11.75	20231020	0.14	N	376930	500	184 억	3698437	N	N	13986	N	N
16	20231228	101224	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3960	10	2	0.25	1621535905	406439	11.52	4000	4040	3930	5130	2765	3950	3989.62	10.01	0	-81259	4336	4142	3916	3722	3496	4030	3610	185	1180	500	2370	5	1	36947060	1463	-7.51	9.30	12	1.10	-527.00	426.00	8520	20230926	-53.52	1706	20230710	132.12	8520	-53.52	20230926	1706	132.12	20230710	15200	-73.95	20230919	3575	10.77	20231020	0.14	N	376930	500	184 억	3698437	N	N	13986	N	N
17	20231228	091243	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3960	10	2	0.25	564203430	141904	4.02	4000	4005	3930	5130	2765	3950	3975.95	10.01	0	-24188	4336	4142	3916	3722	3496	4030	3610	185	1180	500	2370	5	1	36947060	1463	-7.51	9.30	12	0.38	-527.00	426.00	8520	20230926	-53.52	1706	20230710	132.12	8520	-53.52	20230926	1706	132.12	20230710	15200	-73.95	20230919	3575	10.77	20231020	0.14	N	376930	500	184 억	3698437	N	N	13986	N	N
18	20231227	161210	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3950	-370	5	-8.56	13619771370	3489281	217.70	4005	4110	3690	5610	3025	4320	3902.96	9.75	0	96278	4920	4620	4470	4170	4020	4545	4095	185	1290	500	2590	5	1	36947060	1459	-7.50	9.27	12	9.44	-527.00	426.00	8520	20230926	-53.64	1706	20230710	131.54	8520	-53.64	20230926	1706	131.54	20230710	15200	-74.01	20230919	3575	10.49	20231020	0.18	N	376930	500	184 억	3600538	N	N	13971	N	N
19	20231227	151228	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3965	-355	5	-8.22	13420191070	3438811	214.55	4005	4110	3690	5610	3025	4320	3902.26	9.75	0	91498	4920	4620	4470	4170	4020	4545	4095	185	1290	500	2590	5	1	36947060	1465	-7.52	9.31	12	9.31	-527.00	426.00	8520	20230926	-53.46	1706	20230710	132.42	8520	-53.46	20230926	1706	132.42	20230710	15200	-73.91	20230919	3575	10.91	20231020	0.18	N	376930	500	184 억	3600538	N	N	0	N	N
20	20231227	141220	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3925	-395	5	-9.14	12823090725	3287782	205.13	4005	4110	3690	5610	3025	4320	3899.90	9.75	0	54590	4920	4620	4470	4170	4020	4545	4095	185	1290	500	2590	5	1	36947060	1450	-7.45	9.21	12	8.90	-527.00	426.00	8520	20230926	-53.93	1706	20230710	130.07	8520	-53.93	20230926	1706	130.07	20230710	15200	-74.18	20230919	3575	9.79	20231020	0.18	N	376930	500	184 억	3600538	N	N	0	N	N
21	20231227	131213	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3975	-345	5	-7.99	12228369160	3137169	195.73	4005	4110	3690	5610	3025	4320	3897.56	9.75	0	47989	4920	4620	4470	4170	4020	4545	4095	185	1290	500	2590	5	1	36947060	1469	-7.54	9.33	12	8.49	-527.00	426.00	8520	20230926	-53.35	1706	20230710	133.00	8520	-53.35	20230926	1706	133.00	20230710	15200	-73.85	20230919	3575	11.19	20231020	0.18	N	376930	500	184 억	3600538	N	N	0	N	N
22	20231227	121213	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3910	-410	5	-9.49	11358452990	2917897	182.05	4005	4110	3690	5610	3025	4320	3892.32	9.75	0	112408	4920	4620	4470	4170	4020	4545	4095	185	1290	500	2590	5	1	36947060	1445	-7.42	9.18	12	7.90	-527.00	426.00	8520	20230926	-54.11	1706	20230710	129.19	8520	-54.11	20230926	1706	129.19	20230710	15200	-74.28	20230919	3575	9.37	20231020	0.18	N	376930	500	184 억	3600538	N	N	0	N	N
23	20231227	111225	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3815	-505	5	-11.69	10430110085	2679400	167.17	4005	4110	3690	5610	3025	4320	3892.30	9.75	0	138380	4920	4620	4470	4170	4020	4545	4095	185	1290	500	2590	5	1	36947060	1410	-7.24	8.96	12	7.25	-527.00	426.00	8520	20230926	-55.22	1706	20230710	123.62	8520	-55.22	20230926	1706	123.62	20230710	15200	-74.90	20230919	3575	6.71	20231020	0.18	N	376930	500	184 억	3600538	N	N	0	N	N
24	20231227	101222	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3735	-585	5	-13.54	8005009785	2038135	127.16	4005	4110	3725	5610	3025	4320	3927.13	9.75	0	74983	4920	4620	4470	4170	4020	4545	4095	185	1290	500	2590	5	1	36947060	1380	-7.09	8.77	12	5.52	-527.00	426.00	8520	20230926	-56.16	1706	20230710	118.93	8520	-56.16	20230926	1706	118.93	20230710	15200	-75.43	20230919	3575	4.48	20231020	0.18	N	376930	500	184 억	3600538	N	N	0	N	N
25	20231227	091225	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4010	-310	5	-7.18	2124321205	526467	32.85	4005	4110	3915	5610	3025	4320	4033.68	9.75	0	91339	4920	4620	4470	4170	4020	4545	4095	185	1290	500	2590	5	1	36947060	1482	-7.61	9.41	12	1.42	-527.00	426.00	8520	20230926	-52.93	1706	20230710	135.05	8520	-52.93	20230926	1706	135.05	20230710	15200	-73.62	20230919	3575	12.17	20231020	0.18	N	376930	500	184 억	3600538	N	N	0	N	N
26	20231226	161223	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4320	-230	5	-5.05	6479673115	1412449	58.55	4550	4770	4320	5910	3185	4550	4591.69	9.60	0	55311	5090	4820	4610	4340	4130	4715	4235	185	1360	500	2730	5	1	36947060	1596	-8.20	10.14	12	3.82	-527.00	426.00	8520	20230926	-49.30	1706	20230710	153.22	8520	-49.30	20230926	1706	153.22	20230710	15200	-71.58	20230919	3575	20.84	20231020	0.11	N	376930	500	184 억	3545776	N	N	0	N	N
27	20231226	151223	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4495	-55	5	-1.21	5306036575	1144318	47.43	4550	4770	4485	5910	3185	4550	4636.86	9.60	0	6733	5090	4820	4610	4340	4130	4715	4235	185	1360	500	2730	5	1	36947060	1661	-8.53	10.55	12	3.10	-527.00	426.00	8520	20230926	-47.24	1706	20230710	163.48	8520	-47.24	20230926	1706	163.48	20230710	15200	-70.43	20230919	3575	25.73	20231020	0.11	N	376930	500	184 억	3545776	N	N	0	N	N
28	20231226	141226	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4540	-10	5	-0.22	4748477950	1021152	42.33	4550	4770	4485	5910	3185	4550	4650.12	9.60	0	-1090	5090	4820	4610	4340	4130	4715	4235	185	1360	500	2730	5	1	36947060	1677	-8.61	10.66	12	2.76	-527.00	426.00	8520	20230926	-46.71	1706	20230710	166.12	8520	-46.71	20230926	1706	166.12	20230710	15200	-70.13	20230919	3575	26.99	20231020	0.11	N	376930	500	184 억	3545776	N	N	0	N	N
29	20231226	131224	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4640	90	2	1.98	4045041745	866145	35.90	4550	4770	4525	5910	3185	4550	4670.17	9.60	0	-2414	5090	4820	4610	4340	4130	4715	4235	185	1360	500	2730	5	1	36947060	1714	-8.80	10.89	12	2.34	-527.00	426.00	8520	20230926	-45.54	1706	20230710	171.98	8520	-45.54	20230926	1706	171.98	20230710	15200	-69.47	20230919	3575	29.79	20231020	0.11	N	376930	500	184 억	3545776	N	N	0	N	N
30	20231226	121223	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4590	40	2	0.88	3760383020	804376	33.34	4550	4770	4525	5910	3185	4550	4674.91	9.60	0	-4149	5090	4820	4610	4340	4130	4715	4235	185	1360	500	2730	5	1	36947060	1696	-8.71	10.77	12	2.18	-527.00	426.00	8520	20230926	-46.13	1706	20230710	169.05	8520	-46.13	20230926	1706	169.05	20230710	15200	-69.80	20230919	3575	28.39	20231020	0.11	N	376930	500	184 억	3545776	N	N	0	N	N
31	20231226	111227	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4635	85	2	1.87	3382786565	722396	29.95	4550	4770	4525	5910	3185	4550	4682.74	9.60	0	-902	5090	4820	4610	4340	4130	4715	4235	185	1360	500	2730	5	1	36947060	1712	-8.80	10.88	12	1.96	-527.00	426.00	8520	20230926	-45.60	1706	20230710	171.69	8520	-45.60	20230926	1706	171.69	20230710	15200	-69.51	20230919	3575	29.65	20231020	0.11	N	376930	500	184 억	3545776	N	N	0	N	N
32	20231226	101221	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4645	95	2	2.09	2799396090	597452	24.77	4550	4770	4525	5910	3185	4550	4685.56	9.60	0	3127	5090	4820	4610	4340	4130	4715	4235	185	1360	500	2730	5	1	36947060	1716	-8.81	10.90	12	1.62	-527.00	426.00	8520	20230926	-45.48	1706	20230710	172.27	8520	-45.48	20230926	1706	172.27	20230710	15200	-69.44	20230919	3575	29.93	20231020	0.11	N	376930	500	184 억	3545776	N	N	0	N	N
33	20231226	091223	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4710	160	2	3.52	1091360780	234324	9.71	4550	4770	4525	5910	3185	4550	4657.50	9.60	0	-7992	5090	4820	4610	4340	4130	4715	4235	185	1360	500	2730	5	1	36947060	1740	-8.94	11.06	12	0.63	-527.00	426.00	8520	20230926	-44.72	1706	20230710	176.08	8520	-44.72	20230926	1706	176.08	20230710	15200	-69.01	20230919	3575	31.75	20231020	0.11	N	376930	500	184 억	3545776	N	N	0	N	N
34	20231222	161204	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4550	-215	5	-4.51	11119098080	2389808	25.45	4765	4880	4400	6190	3340	4765	4652.73	9.66	0	-25962	6348	5556	4928	4136	3508	5242	3822	185	1425	500	2850	5	1	36947060	1681	-8.63	10.68	12	6.47	-527.00	426.00	8520	20230926	-46.60	1706	20230710	166.71	8520	-46.60	20230926	1706	166.71	20230710	15200	-70.07	20230919	3575	27.27	20231020	0.11	N	376930	500	184 억	3568715	N	N	0	N	N
35	20231222	151200	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4580	-185	5	-3.88	10705803420	2299185	24.48	4765	4880	4400	6190	3340	4765	4656.28	9.66	0	-27448	6348	5556	4928	4136	3508	5242	3822	185	1425	500	2850	5	1	36947060	1692	-8.69	10.75	12	6.22	-527.00	426.00	8520	20230926	-46.24	1706	20230710	168.46	8520	-46.24	20230926	1706	168.46	20230710	15200	-69.87	20230919	3575	28.11	20231020	0.11	N	376930	500	184 억	3568715	N	N	0	N	N
36	20231222	141200	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4635	-130	5	-2.73	9655890550	2070526	22.05	4765	4880	4400	6190	3340	4765	4663.42	9.66	0	-15470	6348	5556	4928	4136	3508	5242	3822	185	1425	500	2850	5	1	36947060	1712	-8.80	10.88	12	5.60	-527.00	426.00	8520	20230926	-45.60	1706	20230710	171.69	8520	-45.60	20230926	1706	171.69	20230710	15200	-69.51	20230919	3575	29.65	20231020	0.11	N	376930	500	184 억	3568715	N	N	0	N	N
37	20231222	131159	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4630	-135	5	-2.83	9161505545	1963960	20.92	4765	4880	4400	6190	3340	4765	4664.74	9.66	0	-15785	6348	5556	4928	4136	3508	5242	3822	185	1425	500	2850	5	1	36947060	1711	-8.79	10.87	12	5.32	-527.00	426.00	8520	20230926	-45.66	1706	20230710	171.40	8520	-45.66	20230926	1706	171.40	20230710	15200	-69.54	20230919	3575	29.51	20231020	0.11	N	376930	500	184 억	3568715	N	N	0	N	N
38	20231222	121200	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4660	-105	5	-2.20	8550444325	1832307	19.51	4765	4880	4400	6190	3340	4765	4666.41	9.66	0	-18478	6348	5556	4928	4136	3508	5242	3822	185	1425	500	2850	5	1	36947060	1722	-8.84	10.94	12	4.96	-527.00	426.00	8520	20230926	-45.31	1706	20230710	173.15	8520	-45.31	20230926	1706	173.15	20230710	15200	-69.34	20230919	3575	30.35	20231020	0.11	N	376930	500	184 억	3568715	N	N	0	N	N
39	20231222	111158	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4745	-20	5	-0.42	7648429685	1639454	17.46	4765	4880	4400	6190	3340	4765	4665.14	9.66	0	-31690	6348	5556	4928	4136	3508	5242	3822	185	1425	500	2850	5	1	36947060	1753	-9.00	11.14	12	4.44	-527.00	426.00	8520	20230926	-44.31	1706	20230710	178.14	8520	-44.31	20230926	1706	178.14	20230710	15200	-68.78	20230919	3575	32.73	20231020	0.11	N	376930	500	184 억	3568715	N	N	0	N	N
40	20231222	101154	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4815	50	2	1.05	6439728665	1385687	14.76	4765	4880	4400	6190	3340	4765	4647.19	9.66	0	-46621	6348	5556	4928	4136	3508	5242	3822	185	1425	500	2850	5	1	36947060	1779	-9.14	11.30	12	3.75	-527.00	426.00	8520	20230926	-43.49	1706	20230710	182.24	8520	-43.49	20230926	1706	182.24	20230710	15200	-68.32	20230919	3575	34.69	20231020	0.11	N	376930	500	184 억	3568715	N	N	0	N	N
41	20231222	091159	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4565	-200	5	-4.20	1939382375	426271	4.54	4765	4770	4400	6190	3340	4765	4548.90	9.66	0	5586	6348	5556	4928	4136	3508	5242	3822	185	1425	500	2850	5	1	36947060	1687	-8.66	10.72	12	1.15	-527.00	426.00	8520	20230926	-46.42	1706	20230710	167.58	8520	-46.42	20230926	1706	167.58	20230710	15200	-69.97	20230919	3575	27.69	20231020	0.11	N	376930	500	184 억	3568715	N	N	0	N	N
42	20231221	161149	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4765	-495	5	-9.41	48849570855	9325054	708.37	5260	5720	4300	6830	3690	5260	5238.70	9.54	0	27060	5466	5362	5266	5162	5066	5315	5115	185	1570	500	3150	5	1	36947060	1761	-9.04	11.19	12	25.24	-527.00	426.00	8520	20230926	-44.07	1706	20230710	179.31	8520	-44.07	20230926	1706	179.31	20230710	15200	-68.65	20230919	3575	33.29	20231020	0.11	N	376930	500	184 억	3524992	N	N	0	N	N
43	20231221	151155	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4680	-580	5	-11.03	47972439235	9139923	694.31	5260	5720	4300	6830	3690	5260	5248.67	9.54	0	45063	5466	5362	5266	5162	5066	5315	5115	185	1570	500	3150	5	1	36947060	1729	-8.88	10.99	12	24.74	-527.00	426.00	8520	20230926	-45.07	1706	20230710	174.33	8520	-45.07	20230926	1706	174.33	20230710	15200	-69.21	20230919	3575	30.91	20231020	0.11	N	376930	500	184 억	3524992	N	N	0	N	N
44	20231221	141151	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5100	-160	5	-3.04	38390134930	7126299	541.34	5260	5720	5050	6830	3690	5260	5387.15	9.54	0	-4513	5466	5362	5266	5162	5066	5315	5115	185	1570	500	3150	10	1	36947060	1884	-9.68	11.97	12	19.29	-527.00	426.00	8520	20230926	-40.14	1706	20230710	198.94	8520	-40.14	20230926	1706	198.94	20230710	15200	-66.45	20230919	3575	42.66	20231020	0.11	N	376930	500	184 억	3524992	N	N	0	N	N
45	20231221	131148	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5230	-30	5	-0.57	34824390470	6433494	488.71	5260	5720	5110	6830	3690	5260	5413.05	9.54	0	586	5466	5362	5266	5162	5066	5315	5115	185	1570	500	3150	10	1	36947060	1932	-9.92	12.28	12	17.41	-527.00	426.00	8520	20230926	-38.62	1706	20230710	206.57	8520	-38.62	20230926	1706	206.57	20230710	15200	-65.59	20230919	3575	46.29	20231020	0.11	N	376930	500	184 억	3524992	N	N	0	N	N
46	20231221	121156	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5240	-20	5	-0.38	33105448470	6106229	463.85	5260	5720	5110	6830	3690	5260	5421.66	9.54	0	32179	5466	5362	5266	5162	5066	5315	5115	185	1570	500	3150	10	1	36947060	1936	-9.94	12.30	12	16.53	-527.00	426.00	8520	20230926	-38.50	1706	20230710	207.15	8520	-38.50	20230926	1706	207.15	20230710	15200	-65.53	20230919	3575	46.57	20231020	0.11	N	376930	500	184 억	3524992	N	N	0	N	N
47	20231221	111156	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5360	100	2	1.90	27545369890	5054285	383.94	5260	5720	5110	6830	3690	5260	5450.00	9.54	0	569	5466	5362	5266	5162	5066	5315	5115	185	1570	500	3150	10	1	36947060	1980	-10.17	12.58	12	13.68	-527.00	426.00	8520	20230926	-37.09	1706	20230710	214.19	8520	-37.09	20230926	1706	214.19	20230710	15200	-64.74	20230919	3575	49.93	20231020	0.11	N	376930	500	184 억	3524992	N	N	0	N	N
48	20231221	101151	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5150	-110	5	-2.09	4377949680	829173	62.99	5260	5430	5110	6830	3690	5260	5279.96	9.54	0	14979	5466	5362	5266	5162	5066	5315	5115	185	1570	500	3150	10	1	36947060	1903	-9.77	12.09	12	2.24	-527.00	426.00	8520	20230926	-39.55	1706	20230710	201.88	8520	-39.55	20230926	1706	201.88	20230710	15200	-66.12	20230919	3575	44.06	20231020	0.11	N	376930	500	184 억	3524992	N	N	0	N	N
49	20231221	091153	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5370	110	2	2.09	1822730160	340687	25.88	5260	5430	5240	6830	3690	5260	5350.86	9.54	0	7479	5466	5362	5266	5162	5066	5315	5115	185	1570	500	3150	10	1	36947060	1984	-10.19	12.61	12	0.92	-527.00	426.00	8520	20230926	-36.97	1706	20230710	214.77	8520	-36.97	20230926	1706	214.77	20230710	15200	-64.67	20230919	3575	50.21	20231020	0.11	N	376930	500	184 억	3524992	N	N	0	N	N
50	20231220	161156	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5260	-50	5	-0.94	6860595800	1305793	77.01	5300	5370	5170	6900	3720	5310	5253.94	9.61	0	-23683	5523	5416	5283	5176	5043	5350	5110	185	1590	500	3180	10	1	36947060	1943	-9.98	12.35	12	3.53	-527.00	426.00	8520	20230926	-38.26	1706	20230710	208.32	8520	-38.26	20230926	1706	208.32	20230710	15200	-65.39	20230919	3575	47.13	20231020	0.12	N	376930	500	184 억	3549799	N	N	0	N	N
51	20231220	151252	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5210	-100	5	-1.88	6301154490	1198521	70.68	5300	5370	5190	6900	3720	5310	5257.44	9.61	0	-22999	5523	5416	5283	5176	5043	5350	5110	185	1590	500	3180	10	1	36947060	1925	-9.89	12.23	12	3.24	-527.00	426.00	8520	20230926	-38.85	1706	20230710	205.39	8520	-38.85	20230926	1706	205.39	20230710	15200	-65.72	20230919	3575	45.73	20231020	0.12	N	376930	500	184 억	3549799	N	N	0	N	N
52	20231220	141316	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5240	-70	5	-1.32	5513313550	1047380	61.77	5300	5370	5200	6900	3720	5310	5263.91	9.61	0	-16053	5523	5416	5283	5176	5043	5350	5110	185	1590	500	3180	10	1	36947060	1936	-9.94	12.30	12	2.83	-527.00	426.00	8520	20230926	-38.50	1706	20230710	207.15	8520	-38.50	20230926	1706	207.15	20230710	15200	-65.53	20230919	3575	46.57	20231020	0.12	N	376930	500	184 억	3549799	N	N	0	N	N
53	20231220	131302	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5240	-70	5	-1.32	5044997190	957900	56.49	5300	5370	5200	6900	3720	5310	5266.72	9.61	0	-12269	5523	5416	5283	5176	5043	5350	5110	185	1590	500	3180	10	1	36947060	1936	-9.94	12.30	12	2.59	-527.00	426.00	8520	20230926	-38.50	1706	20230710	207.15	8520	-38.50	20230926	1706	207.15	20230710	15200	-65.53	20230919	3575	46.57	20231020	0.12	N	376930	500	184 억	3549799	N	N	0	N	N
54	20231220	121149	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5290	-20	5	-0.38	3962405790	751017	44.29	5300	5370	5200	6900	3720	5310	5276.05	9.61	0	10067	5523	5416	5283	5176	5043	5350	5110	185	1590	500	3180	10	1	36947060	1954	-10.04	12.42	12	2.03	-527.00	426.00	8520	20230926	-37.91	1706	20230710	210.08	8520	-37.91	20230926	1706	210.08	20230710	15200	-65.20	20230919	3575	47.97	20231020	0.12	N	376930	500	184 억	3549799	N	N	0	N	N
55	20231220	111153	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5250	-60	5	-1.13	3426714030	649333	38.29	5300	5370	5200	6900	3720	5310	5277.28	9.61	0	12741	5523	5416	5283	5176	5043	5350	5110	185	1590	500	3180	10	1	36947060	1940	-9.96	12.32	12	1.76	-527.00	426.00	8520	20230926	-38.38	1706	20230710	207.74	8520	-38.38	20230926	1706	207.74	20230710	15200	-65.46	20230919	3575	46.85	20231020	0.12	N	376930	500	184 억	3549799	N	N	0	N	N
56	20231220	101154	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5320	10	2	0.19	2605567220	494048	29.14	5300	5370	5200	6900	3720	5310	5273.91	9.61	0	18661	5523	5416	5283	5176	5043	5350	5110	185	1590	500	3180	10	1	36947060	1966	-10.09	12.49	12	1.34	-527.00	426.00	8520	20230926	-37.56	1706	20230710	211.84	8520	-37.56	20230926	1706	211.84	20230710	15200	-65.00	20230919	3575	48.81	20231020	0.12	N	376930	500	184 억	3549799	N	N	0	N	N
57	20231220	091151	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5280	-30	5	-0.56	687901380	130814	7.71	5300	5300	5220	6900	3720	5310	5258.60	9.61	0	12616	5523	5416	5283	5176	5043	5350	5110	185	1590	500	3180	10	1	36947060	1951	-10.02	12.39	12	0.35	-527.00	426.00	8520	20230926	-38.03	1706	20230710	209.50	8520	-38.03	20230926	1706	209.50	20230710	15200	-65.26	20230919	3575	47.69	20231020	0.12	N	376930	500	184 억	3549799	N	N	0	N	N
58	20231219	161149	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5310	-90	5	-1.67	8820457240	1674537	74.48	5390	5390	5150	7020	3780	5400	5266.96	9.93	0	-112514	5666	5532	5416	5282	5166	5475	5225	185	1620	500	3240	10	1	36947060	1962	-10.08	12.46	12	4.53	-527.00	426.00	8520	20230926	-37.68	1706	20230710	211.25	8520	-37.68	20230926	1706	211.25	20230710	15200	-65.07	20230919	3575	48.53	20231020	0.10	N	376930	500	184 억	3669751	N	N	460	N	N
59	20231219	151154	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5280	-120	5	-2.22	8379412860	1591394	70.78	5390	5390	5150	7020	3780	5400	5265.09	9.93	0	-125540	5666	5532	5416	5282	5166	5475	5225	185	1620	500	3240	10	1	36947060	1951	-10.02	12.39	12	4.31	-527.00	426.00	8520	20230926	-38.03	1706	20230710	209.50	8520	-38.03	20230926	1706	209.50	20230710	15200	-65.26	20230919	3575	47.69	20231020	0.10	N	376930	500	184 억	3669751	N	N	460	N	N
60	20231219	141148	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5240	-160	5	-2.96	7224987070	1372675	61.05	5390	5390	5150	7020	3780	5400	5263.01	9.93	0	-116090	5666	5532	5416	5282	5166	5475	5225	185	1620	500	3240	10	1	36947060	1936	-9.94	12.30	12	3.72	-527.00	426.00	8520	20230926	-38.50	1706	20230710	207.15	8520	-38.50	20230926	1706	207.15	20230710	15200	-65.53	20230919	3575	46.57	20231020	0.10	N	376930	500	184 억	3669751	N	N	460	N	N
61	20231219	131156	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5180	-220	5	-4.07	6680836400	1268306	56.41	5390	5390	5150	7020	3780	5400	5267.08	9.93	0	-106270	5666	5532	5416	5282	5166	5475	5225	185	1620	500	3240	10	1	36947060	1914	-9.83	12.16	12	3.43	-527.00	426.00	8520	20230926	-39.20	1706	20230710	203.63	8520	-39.20	20230926	1706	203.63	20230710	15200	-65.92	20230919	3575	44.90	20231020	0.10	N	376930	500	184 억	3669751	N	N	460	N	N
62	20231219	121157	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5250	-150	5	-2.78	5372999670	1016812	45.22	5390	5390	5220	7020	3780	5400	5283.67	9.93	0	-56857	5666	5532	5416	5282	5166	5475	5225	185	1620	500	3240	10	1	36947060	1940	-9.96	12.32	12	2.75	-527.00	426.00	8520	20230926	-38.38	1706	20230710	207.74	8520	-38.38	20230926	1706	207.74	20230710	15200	-65.46	20230919	3575	46.85	20231020	0.10	N	376930	500	184 억	3669751	N	N	460	N	N
63	20231219	111153	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5290	-110	5	-2.04	4536143820	857611	38.14	5390	5390	5220	7020	3780	5400	5288.73	9.93	0	-20318	5666	5532	5416	5282	5166	5475	5225	185	1620	500	3240	10	1	36947060	1954	-10.04	12.42	12	2.32	-527.00	426.00	8520	20230926	-37.91	1706	20230710	210.08	8520	-37.91	20230926	1706	210.08	20230710	15200	-65.20	20230919	3575	47.97	20231020	0.10	N	376930	500	184 억	3669751	N	N	460	N	N
64	20231219	101149	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5280	-120	5	-2.22	3537029950	667906	29.71	5390	5390	5220	7020	3780	5400	5295.03	9.93	0	15082	5666	5532	5416	5282	5166	5475	5225	185	1620	500	3240	10	1	36947060	1951	-10.02	12.39	12	1.81	-527.00	426.00	8520	20230926	-38.03	1706	20230710	209.50	8520	-38.03	20230926	1706	209.50	20230710	15200	-65.26	20230919	3575	47.69	20231020	0.10	N	376930	500	184 억	3669751	N	N	460	N	N
65	20231219	091147	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5260	-140	5	-2.59	1181590370	222221	9.88	5390	5390	5250	7020	3780	5400	5315.56	9.93	0	6964	5666	5532	5416	5282	5166	5475	5225	185	1620	500	3240	10	1	36947060	1943	-9.98	12.35	12	0.60	-527.00	426.00	8520	20230926	-38.26	1706	20230710	208.32	8520	-38.26	20230926	1706	208.32	20230710	15200	-65.39	20230919	3575	47.13	20231020	0.10	N	376930	500	184 억	3669751	N	N	460	N	N
66	20231218	161145	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5400	130	2	2.47	11899327680	2204574	19.70	5500	5550	5300	6850	3690	5270	5397.56	9.52	0	150541	6090	5680	5380	4970	4670	5885	5175	185	1580	500	3160	10	1	36947060	1995	-10.25	12.68	12	5.97	-527.00	426.00	8520	20230926	-36.62	1706	20230710	216.53	8520	-36.62	20230926	1706	216.53	20230710	15200	-64.47	20230919	3575	51.05	20231020	0.11	N	376930	500	184 억	3517482	N	N	460	N	N
67	20231218	151149	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5420	150	2	2.85	11453119020	2121899	18.96	5500	5550	5300	6850	3690	5270	5397.58	9.52	0	149584	6090	5680	5380	4970	4670	5885	5175	185	1580	500	3160	10	1	36947060	2003	-10.28	12.72	12	5.74	-527.00	426.00	8520	20230926	-36.38	1706	20230710	217.70	8520	-36.38	20230926	1706	217.70	20230710	15200	-64.34	20230919	3575	51.61	20231020	0.11	N	376930	500	184 억	3517482	N	N	510	N	N
68	20231218	141151	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5430	160	2	3.04	10534128500	1952331	17.45	5500	5550	5300	6850	3690	5270	5395.67	9.52	0	127882	6090	5680	5380	4970	4670	5885	5175	185	1580	500	3160	10	1	36947060	2006	-10.30	12.75	12	5.28	-527.00	426.00	8520	20230926	-36.27	1706	20230710	218.29	8520	-36.27	20230926	1706	218.29	20230710	15200	-64.28	20230919	3575	51.89	20231020	0.11	N	376930	500	184 억	3517482	N	N	510	N	N
69	20231218	131142	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5390	120	2	2.28	9649577300	1788531	15.98	5500	5550	5300	6850	3690	5270	5395.25	9.52	0	95664	6090	5680	5380	4970	4670	5885	5175	185	1580	500	3160	10	1	36947060	1991	-10.23	12.65	12	4.84	-527.00	426.00	8520	20230926	-36.74	1706	20230710	215.94	8520	-36.74	20230926	1706	215.94	20230710	15200	-64.54	20230919	3575	50.77	20231020	0.11	N	376930	500	184 억	3517482	N	N	510	N	N
70	20231218	121139	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5330	60	2	1.14	8605085770	1594321	14.25	5500	5550	5300	6850	3690	5270	5397.34	9.52	0	71451	6090	5680	5380	4970	4670	5885	5175	185	1580	500	3160	10	1	36947060	1969	-10.11	12.51	12	4.32	-527.00	426.00	8520	20230926	-37.44	1706	20230710	212.43	8520	-37.44	20230926	1706	212.43	20230710	15200	-64.93	20230919	3575	49.09	20231020	0.11	N	376930	500	184 억	3517482	N	N	510	N	N
71	20231218	111140	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5380	110	2	2.09	7772694340	1438252	12.85	5500	5550	5300	6850	3690	5270	5404.26	9.52	0	71116	6090	5680	5380	4970	4670	5885	5175	185	1580	500	3160	10	1	36947060	1988	-10.21	12.63	12	3.89	-527.00	426.00	8520	20230926	-36.85	1706	20230710	215.36	8520	-36.85	20230926	1706	215.36	20230710	15200	-64.61	20230919	3575	50.49	20231020	0.11	N	376930	500	184 억	3517482	N	N	510	N	N
72	20231218	101139	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5340	70	2	1.33	6643564680	1227381	10.97	5500	5550	5300	6850	3690	5270	5412.80	9.52	0	55372	6090	5680	5380	4970	4670	5885	5175	185	1580	500	3160	10	1	36947060	1973	-10.13	12.54	12	3.32	-527.00	426.00	8520	20230926	-37.32	1706	20230710	213.01	8520	-37.32	20230926	1706	213.01	20230710	15200	-64.87	20230919	3575	49.37	20231020	0.11	N	376930	500	184 억	3517482	N	N	510	N	N
73	20231218	091137	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5430	160	2	3.04	3425057250	626487	5.60	5500	5550	5360	6850	3690	5270	5467.08	9.52	0	33156	6090	5680	5380	4970	4670	5885	5175	185	1580	500	3160	10	1	36947060	2006	-10.30	12.75	12	1.70	-527.00	426.00	8520	20230926	-36.27	1706	20230710	218.29	8520	-36.27	20230926	1706	218.29	20230710	15200	-64.28	20230919	3575	51.89	20231020	0.11	N	376930	500	184 억	3517482	N	N	510	N	N
74	20231215	161140	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5270	90	2	1.74	60681660400	11157206	609.97	5180	5790	5080	6730	3630	5180	5439.19	9.69	0	-60613	5466	5322	5086	4942	4706	5395	5015	185	1550	500	3100	10	1	36947060	1947	-10.00	12.37	12	30.20	-527.00	426.00	8520	20230926	-38.15	1706	20230710	208.91	8520	-38.15	20230926	1706	208.91	20230710	15200	-65.33	20230919	3575	47.41	20231020	0.10	N	376930	500	184 억	3578412	N	N	510	N	N
75	20231215	151144	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5280	100	2	1.93	59970233510	11022467	602.61	5180	5790	5080	6730	3630	5180	5440.86	9.69	0	-58525	5466	5322	5086	4942	4706	5395	5015	185	1550	500	3100	10	1	36947060	1951	-10.02	12.39	12	29.83	-527.00	426.00	8520	20230926	-38.03	1706	20230710	209.50	8520	-38.03	20230926	1706	209.50	20230710	15200	-65.26	20230919	3575	47.69	20231020	0.10	N	376930	500	184 억	3578412	N	N	0	N	N
76	20231215	141143	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5310	130	2	2.51	58020733620	10650621	582.28	5180	5790	5080	6730	3630	5180	5447.78	9.69	0	-60263	5466	5322	5086	4942	4706	5395	5015	185	1550	500	3100	10	1	36947060	1962	-10.08	12.46	12	28.83	-527.00	426.00	8520	20230926	-37.68	1706	20230710	211.25	8520	-37.68	20230926	1706	211.25	20230710	15200	-65.07	20230919	3575	48.53	20231020	0.10	N	376930	500	184 억	3578412	N	N	0	N	N
77	20231215	131136	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5290	110	2	2.12	56392112290	10343929	565.51	5180	5790	5080	6730	3630	5180	5451.86	9.69	0	-54168	5466	5322	5086	4942	4706	5395	5015	185	1550	500	3100	10	1	36947060	1954	-10.04	12.42	12	28.00	-527.00	426.00	8520	20230926	-37.91	1706	20230710	210.08	8520	-37.91	20230926	1706	210.08	20230710	15200	-65.20	20230919	3575	47.97	20231020	0.10	N	376930	500	184 억	3578412	N	N	0	N	N
78	20231215	121137	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5320	140	2	2.70	53171462750	9744840	532.76	5180	5790	5080	6730	3630	5180	5456.53	9.69	0	-70137	5466	5322	5086	4942	4706	5395	5015	185	1550	500	3100	10	1	36947060	1966	-10.09	12.49	12	26.38	-527.00	426.00	8520	20230926	-37.56	1706	20230710	211.84	8520	-37.56	20230926	1706	211.84	20230710	15200	-65.00	20230919	3575	48.81	20231020	0.10	N	376930	500	184 억	3578412	N	N	0	N	N
79	20231215	111131	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5350	170	2	3.28	47903138450	8755896	478.69	5180	5790	5080	6730	3630	5180	5471.14	9.69	0	-60585	5466	5322	5086	4942	4706	5395	5015	185	1550	500	3100	10	1	36947060	1977	-10.15	12.56	12	23.70	-527.00	426.00	8520	20230926	-37.21	1706	20230710	213.60	8520	-37.21	20230926	1706	213.60	20230710	15200	-64.80	20230919	3575	49.65	20231020	0.10	N	376930	500	184 억	3578412	N	N	0	N	N
80	20231215	101137	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5120	-60	5	-1.16	2134983550	415994	22.74	5180	5230	5080	6730	3630	5180	5131.59	9.69	0	23224	5466	5322	5086	4942	4706	5395	5015	185	1550	500	3100	10	1	36947060	1892	-9.72	12.02	12	1.13	-527.00	426.00	8520	20230926	-39.91	1706	20230710	200.12	8520	-39.91	20230926	1706	200.12	20230710	15200	-66.32	20230919	3575	43.22	20231020	0.10	N	376930	500	184 억	3578412	N	N	0	N	N
81	20231215	091142	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5130	-50	5	-0.97	660389440	128357	7.02	5180	5200	5080	6730	3630	5180	5143.34	9.69	0	9933	5466	5322	5086	4942	4706	5395	5015	185	1550	500	3100	10	1	36947060	1895	-9.73	12.04	12	0.35	-527.00	426.00	8520	20230926	-39.79	1706	20230710	200.70	8520	-39.79	20230926	1706	200.70	20230710	15200	-66.25	20230919	3575	43.50	20231020	0.10	N	376930	500	184 억	3578412	N	N	0	N	N
82	20231214	161132	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5180	180	2	3.60	9032308365	1799128	179.01	5050	5230	4850	6500	3500	5000	5019.77	9.51	0	63033	5253	5126	4983	4856	4713	5055	4785	185	1500	500	3000	10	1	36947060	1914	-9.83	12.16	12	4.87	-527.00	426.00	8520	20230926	-39.20	1706	20230710	203.63	8520	-39.20	20230926	1706	203.63	20230710	15200	-65.92	20230919	3575	44.90	20231020	0.10	N	376930	500	184 억	3515510	N	N	0	N	N
83	20231214	151212	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5150	150	2	3.00	8212866615	1640712	163.25	5050	5230	4850	6500	3500	5000	5005.67	9.51	0	54117	5253	5126	4983	4856	4713	5055	4785	185	1500	500	3000	10	1	36947060	1903	-9.77	12.09	12	4.44	-527.00	426.00	8520	20230926	-39.55	1706	20230710	201.88	8520	-39.55	20230926	1706	201.88	20230710	15200	-66.12	20230919	3575	44.06	20231020	0.10	N	376930	500	184 억	3515510	N	N	0	N	N
84	20231214	141139	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4940	-60	5	-1.20	4884600200	990252	98.53	5050	5110	4850	6500	3500	5000	4932.68	9.51	0	10352	5253	5126	4983	4856	4713	5055	4785	185	1500	500	3000	5	1	36947060	1825	-9.37	11.60	12	2.68	-527.00	426.00	8520	20230926	-42.02	1706	20230710	189.57	8520	-42.02	20230926	1706	189.57	20230710	15200	-67.50	20230919	3575	38.18	20231020	0.10	N	376930	500	184 억	3515510	N	N	0	N	N
85	20231214	131209	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4930	-70	5	-1.40	4159465015	844704	84.05	5050	5110	4850	6500	3500	5000	4924.16	9.51	0	3657	5253	5126	4983	4856	4713	5055	4785	185	1500	500	3000	5	1	36947060	1821	-9.35	11.57	12	2.29	-527.00	426.00	8520	20230926	-42.14	1706	20230710	188.98	8520	-42.14	20230926	1706	188.98	20230710	15200	-67.57	20230919	3575	37.90	20231020	0.10	N	376930	500	184 억	3515510	N	N	0	N	N
86	20231214	121231	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4880	-120	5	-2.40	3721791185	754906	75.11	5050	5110	4850	6500	3500	5000	4930.13	9.51	0	1563	5253	5126	4983	4856	4713	5055	4785	185	1500	500	3000	5	1	36947060	1803	-9.26	11.46	12	2.04	-527.00	426.00	8520	20230926	-42.72	1706	20230710	186.05	8520	-42.72	20230926	1706	186.05	20230710	15200	-67.89	20230919	3575	36.50	20231020	0.10	N	376930	500	184 억	3515510	N	N	0	N	N
87	20231214	111205	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4885	-115	5	-2.30	3263022995	660773	65.75	5050	5110	4855	6500	3500	5000	4938.19	9.51	0	1604	5253	5126	4983	4856	4713	5055	4785	185	1500	500	3000	5	1	36947060	1805	-9.27	11.47	12	1.79	-527.00	426.00	8520	20230926	-42.66	1706	20230710	186.34	8520	-42.66	20230926	1706	186.34	20230710	15200	-67.86	20230919	3575	36.64	20231020	0.10	N	376930	500	184 억	3515510	N	N	0	N	N
88	20231214	101122	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4910	-90	5	-1.80	2306911855	465637	46.33	5050	5110	4855	6500	3500	5000	4954.31	9.51	0	27704	5253	5126	4983	4856	4713	5055	4785	185	1500	500	3000	5	1	36947060	1814	-9.32	11.53	12	1.26	-527.00	426.00	8520	20230926	-42.37	1706	20230710	187.81	8520	-42.37	20230926	1706	187.81	20230710	15200	-67.70	20230919	3575	37.34	20231020	0.10	N	376930	500	184 억	3515510	N	N	0	N	N
89	20231214	091102	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5040	40	2	0.80	371788290	73404	7.30	5050	5110	5030	6500	3500	5000	5065.00	9.51	0	3577	5253	5126	4983	4856	4713	5055	4785	185	1500	500	3000	10	1	36947060	1862	-9.56	11.83	12	0.20	-527.00	426.00	8520	20230926	-40.85	1706	20230710	195.43	8520	-40.85	20230926	1706	195.43	20230710	15200	-66.84	20230919	3575	40.98	20231020	0.10	N	376930	500	184 억	3515510	N	N	0	N	N
90	20231213	161128	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5000	-20	5	-0.40	4912228220	981467	129.27	5040	5110	4840	6520	3520	5020	5004.99	9.52	0	-1496	5233	5126	5063	4956	4893	5095	4925	185	1500	500	3010	10	1	36947060	1847	-9.49	11.74	12	2.66	-527.00	426.00	8520	20230926	-41.31	1706	20230710	193.08	8520	-41.31	20230926	1706	193.08	20230710	15200	-67.11	20230919	3575	39.86	20231020	0.09	N	376930	500	184 억	3517756	N	N	0	N	N
91	20231213	151152	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5010	-10	5	-0.20	4758939720	950831	125.23	5040	5110	4840	6520	3520	5020	5005.03	9.52	0	-64	5233	5126	5063	4956	4893	5095	4925	185	1500	500	3010	10	1	36947060	1851	-9.51	11.76	12	2.57	-527.00	426.00	8520	20230926	-41.20	1706	20230710	193.67	8520	-41.20	20230926	1706	193.67	20230710	15200	-67.04	20230919	3575	40.14	20231020	0.09	N	376930	500	184 억	3517756	N	N	0	N	N
92	20231213	141151	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5020	0	3	0.00	4203448850	839645	110.59	5040	5110	4840	6520	3520	5020	5006.22	9.52	0	15011	5233	5126	5063	4956	4893	5095	4925	185	1500	500	3010	10	1	36947060	1855	-9.53	11.78	12	2.27	-527.00	426.00	8520	20230926	-41.08	1706	20230710	194.26	8520	-41.08	20230926	1706	194.26	20230710	15200	-66.97	20230919	3575	40.42	20231020	0.09	N	376930	500	184 억	3517756	N	N	0	N	N
93	20231213	131156	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5020	0	3	0.00	3786657200	756626	99.65	5040	5110	4840	6520	3520	5020	5004.66	9.52	0	13990	5233	5126	5063	4956	4893	5095	4925	185	1500	500	3010	10	1	36947060	1855	-9.53	11.78	12	2.05	-527.00	426.00	8520	20230926	-41.08	1706	20230710	194.26	8520	-41.08	20230926	1706	194.26	20230710	15200	-66.97	20230919	3575	40.42	20231020	0.09	N	376930	500	184 억	3517756	N	N	0	N	N
94	20231213	121150	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5040	20	2	0.40	3297632200	659411	86.85	5040	5110	4840	6520	3520	5020	5000.87	9.52	0	14501	5233	5126	5063	4956	4893	5095	4925	185	1500	500	3010	10	1	36947060	1862	-9.56	11.83	12	1.78	-527.00	426.00	8520	20230926	-40.85	1706	20230710	195.43	8520	-40.85	20230926	1706	195.43	20230710	15200	-66.84	20230919	3575	40.98	20231020	0.09	N	376930	500	184 억	3517756	N	N	0	N	N
95	20231213	111155	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5060	40	2	0.80	2864119580	573885	75.58	5040	5100	4840	6520	3520	5020	4990.75	9.52	0	29419	5233	5126	5063	4956	4893	5095	4925	185	1500	500	3010	10	1	36947060	1870	-9.60	11.88	12	1.55	-527.00	426.00	8520	20230926	-40.61	1706	20230710	196.60	8520	-40.61	20230926	1706	196.60	20230710	15200	-66.71	20230919	3575	41.54	20231020	0.09	N	376930	500	184 억	3517756	N	N	0	N	N
96	20231213	101202	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4990	-30	5	-0.60	2060387060	414520	54.60	5040	5050	4840	6520	3520	5020	4970.53	9.52	0	14194	5233	5126	5063	4956	4893	5095	4925	185	1500	500	3010	5	1	36947060	1844	-9.47	11.71	12	1.12	-527.00	426.00	8520	20230926	-41.43	1706	20230710	192.50	8520	-41.43	20230926	1706	192.50	20230710	15200	-67.17	20230919	3575	39.58	20231020	0.09	N	376930	500	184 억	3517756	N	N	0	N	N
97	20231213	091147	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5010	-10	5	-0.20	401196985	79980	10.53	5040	5050	4985	6520	3520	5020	5016.21	9.52	0	-660	5233	5126	5063	4956	4893	5095	4925	185	1500	500	3010	10	1	36947060	1851	-9.51	11.76	12	0.22	-527.00	426.00	8520	20230926	-41.20	1706	20230710	193.67	8520	-41.20	20230926	1706	193.67	20230710	15200	-67.04	20230919	3575	40.14	20231020	0.09	N	376930	500	184 억	3517756	N	N	0	N	N
98	20231212	161107	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5020	-80	5	-1.57	3768715580	748246	60.58	5150	5170	5000	6630	3570	5100	5036.52	9.65	0	-48601	5453	5276	5143	4966	4833	5365	5055	185	1530	500	3060	10	1	36947060	1855	-9.53	11.78	12	2.03	-527.00	426.00	8520	20230926	-41.08	1706	20230710	194.26	8520	-41.08	20230926	1706	194.26	20230710	15200	-66.97	20230919	3575	40.42	20231020	0.09	N	376930	500	184 억	3566751	N	N	456	N	N
99	20231212	151112	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5040	-60	5	-1.18	3566370380	707957	57.32	5150	5170	5000	6630	3570	5100	5037.29	9.65	0	-45353	5453	5276	5143	4966	4833	5365	5055	185	1530	500	3060	10	1	36947060	1862	-9.56	11.83	12	1.92	-527.00	426.00	8520	20230926	-40.85	1706	20230710	195.43	8520	-40.85	20230926	1706	195.43	20230710	15200	-66.84	20230919	3575	40.98	20231020	0.09	N	376930	500	184 억	3566751	N	N	456	N	N
100	20231212	141010	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5030	-70	5	-1.37	3073773670	609940	49.39	5150	5170	5000	6630	3570	5100	5039.17	9.65	0	-48076	5453	5276	5143	4966	4833	5365	5055	185	1530	500	3060	10	1	36947060	1858	-9.54	11.81	12	1.65	-527.00	426.00	8520	20230926	-40.96	1706	20230710	194.84	8520	-40.96	20230926	1706	194.84	20230710	15200	-66.91	20230919	3575	40.70	20231020	0.09	N	376930	500	184 억	3566751	N	N	456	N	N
101	20231212	131016	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5040	-60	5	-1.18	2713142490	538214	43.58	5150	5170	5000	6630	3570	5100	5040.68	9.65	0	-47647	5453	5276	5143	4966	4833	5365	5055	185	1530	500	3060	10	1	36947060	1862	-9.56	11.83	12	1.46	-527.00	426.00	8520	20230926	-40.85	1706	20230710	195.43	8520	-40.85	20230926	1706	195.43	20230710	15200	-66.84	20230919	3575	40.98	20231020	0.09	N	376930	500	184 억	3566751	N	N	456	N	N
102	20231212	121005	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5040	-60	5	-1.18	2540126110	503864	40.80	5150	5170	5000	6630	3570	5100	5040.94	9.65	0	-47051	5453	5276	5143	4966	4833	5365	5055	185	1530	500	3060	10	1	36947060	1862	-9.56	11.83	12	1.36	-527.00	426.00	8520	20230926	-40.85	1706	20230710	195.43	8520	-40.85	20230926	1706	195.43	20230710	15200	-66.84	20230919	3575	40.98	20231020	0.09	N	376930	500	184 억	3566751	N	N	456	N	N
103	20231212	111023	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5040	-60	5	-1.18	2206366130	437536	35.43	5150	5170	5000	6630	3570	5100	5042.31	9.65	0	-46957	5453	5276	5143	4966	4833	5365	5055	185	1530	500	3060	10	1	36947060	1862	-9.56	11.83	12	1.18	-527.00	426.00	8520	20230926	-40.85	1706	20230710	195.43	8520	-40.85	20230926	1706	195.43	20230710	15200	-66.84	20230919	3575	40.98	20231020	0.09	N	376930	500	184 억	3566751	N	N	456	N	N
104	20231212	101105	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5110	10	2	0.20	1835025500	363894	29.46	5150	5170	5000	6630	3570	5100	5042.27	9.65	0	-49676	5453	5276	5143	4966	4833	5365	5055	185	1530	500	3060	10	1	36947060	1888	-9.70	12.00	12	0.98	-527.00	426.00	8520	20230926	-40.02	1706	20230710	199.53	8520	-40.02	20230926	1706	199.53	20230710	15200	-66.38	20230919	3575	42.94	20231020	0.09	N	376930	500	184 억	3566751	N	N	456	N	N
105	20231212	091105	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5070	-30	5	-0.59	590314930	116514	9.43	5150	5170	5020	6630	3570	5100	5065.59	9.65	0	-20756	5453	5276	5143	4966	4833	5365	5055	185	1530	500	3060	10	1	36947060	1873	-9.62	11.90	12	0.32	-527.00	426.00	8520	20230926	-40.49	1706	20230710	197.19	8520	-40.49	20230926	1706	197.19	20230710	15200	-66.64	20230919	3575	41.82	20231020	0.09	N	376930	500	184 억	3566751	N	N	456	N	N
106	20231211	161107	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5100	-30	5	-0.58	6345855360	1225392	117.21	5080	5320	5010	6660	3600	5130	5178.87	9.53	-10608	29524	5290	5210	5110	5030	4930	5250	5070	185	1530	500	3070	10	1	36947060	1884	-9.68	11.97	12	3.32	-527.00	426.00	8520	20230926	-40.14	1706	20230710	198.94	8520	-40.14	20230926	1706	198.94	20230710	15200	-66.45	20230919	3575	42.66	20231020	0.07	N	376930	500	184 억	3520501	N	N	456	N	N
107	20231211	151103	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5090	-40	5	-0.78	6020922610	1161589	111.10	5080	5320	5010	6660	3600	5130	5183.36	9.53	-10608	34452	5290	5210	5110	5030	4930	5250	5070	185	1530	500	3070	10	1	36947060	1881	-9.66	11.95	12	3.14	-527.00	426.00	8520	20230926	-40.26	1706	20230710	198.36	8520	-40.26	20230926	1706	198.36	20230710	15200	-66.51	20230919	3575	42.38	20231020	0.07	N	376930	500	184 억	3520501	N	N	0	N	N
108	20231211	141104	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5110	-20	5	-0.39	5522910790	1064059	101.77	5080	5320	5010	6660	3600	5130	5190.43	9.53	-10608	36673	5290	5210	5110	5030	4930	5250	5070	185	1530	500	3070	10	1	36947060	1888	-9.70	12.00	12	2.88	-527.00	426.00	8520	20230926	-40.02	1706	20230710	199.53	8520	-40.02	20230926	1706	199.53	20230710	15200	-66.38	20230919	3575	42.94	20231020	0.07	N	376930	500	184 억	3520501	N	N	0	N	N
109	20231211	131100	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5140	10	2	0.19	4782734720	919165	87.92	5080	5320	5010	6660	3600	5130	5203.36	9.53	-10608	38805	5290	5210	5110	5030	4930	5250	5070	185	1530	500	3070	10	1	36947060	1899	-9.75	12.07	12	2.49	-527.00	426.00	8520	20230926	-39.67	1706	20230710	201.29	8520	-39.67	20230926	1706	201.29	20230710	15200	-66.18	20230919	3575	43.78	20231020	0.07	N	376930	500	184 억	3520501	N	N	0	N	N
110	20231211	121103	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5160	30	2	0.58	4335059350	832158	79.59	5080	5320	5010	6660	3600	5130	5209.43	9.53	-10608	38851	5290	5210	5110	5030	4930	5250	5070	185	1530	500	3070	10	1	36947060	1906	-9.79	12.11	12	2.25	-527.00	426.00	8520	20230926	-39.44	1706	20230710	202.46	8520	-39.44	20230926	1706	202.46	20230710	15200	-66.05	20230919	3575	44.34	20231020	0.07	N	376930	500	184 억	3520501	N	N	0	N	N
111	20231211	111058	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5240	110	2	2.14	3822478300	733287	70.14	5080	5320	5010	6660	3600	5130	5212.82	9.53	-10608	53044	5290	5210	5110	5030	4930	5250	5070	185	1530	500	3070	10	1	36947060	1936	-9.94	12.30	12	1.98	-527.00	426.00	8520	20230926	-38.50	1706	20230710	207.15	8520	-38.50	20230926	1706	207.15	20230710	15200	-65.53	20230919	3575	46.57	20231020	0.07	N	376930	500	184 억	3520501	N	N	0	N	N
112	20231211	101056	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5310	180	2	3.51	3156199660	606046	57.97	5080	5320	5010	6660	3600	5130	5207.88	9.53	-10608	42997	5290	5210	5110	5030	4930	5250	5070	185	1530	500	3070	10	1	36947060	1962	-10.08	12.46	12	1.64	-527.00	426.00	8520	20230926	-37.68	1706	20230710	211.25	8520	-37.68	20230926	1706	211.25	20230710	15200	-65.07	20230919	3575	48.53	20231020	0.07	N	376930	500	184 억	3520501	N	N	0	N	N
113	20231211	091057	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5110	-20	5	-0.39	635934300	125670	12.02	5080	5150	5010	6660	3600	5130	5060.26	9.53	-10608	12307	5290	5210	5110	5030	4930	5250	5070	185	1530	500	3070	10	1	36947060	1888	-9.70	12.00	12	0.34	-527.00	426.00	8520	20230926	-40.02	1706	20230710	199.53	8520	-40.02	20230926	1706	199.53	20230710	15200	-66.38	20230919	3575	42.94	20231020	0.07	N	376930	500	184 억	3520501	N	N	0	N	N
114	20231208	161048	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5130	90	2	1.79	5240219680	1030916	51.88	5060	5190	5010	6550	3530	5040	5083.02	9.53	0	9124	5656	5347	5171	4862	4686	5260	4775	185	1510	500	3020	10	1	36947060	1895	-9.73	12.04	12	2.79	-527.00	426.00	8520	20230926	-39.79	1706	20230710	200.70	8520	-39.79	20230926	1706	200.70	20230710	15200	-66.25	20230919	3575	43.50	20231020	0.07	N	376930	500	184 억	3520501	N	N	0	N	N
115	20231208	151051	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5070	30	2	0.60	4881039630	960698	48.35	5060	5190	5010	6550	3530	5040	5080.77	9.53	0	20952	5656	5347	5171	4862	4686	5260	4775	185	1510	500	3020	10	1	36947060	1873	-9.62	11.90	12	2.60	-527.00	426.00	8520	20230926	-40.49	1706	20230710	197.19	8520	-40.49	20230926	1706	197.19	20230710	15200	-66.64	20230919	3575	41.82	20231020	0.07	N	376930	500	184 억	3520501	N	N	0	N	N
116	20231208	141050	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5060	20	2	0.40	4247716640	835604	42.05	5060	5190	5010	6550	3530	5040	5083.47	9.53	0	18459	5656	5347	5171	4862	4686	5260	4775	185	1510	500	3020	10	1	36947060	1870	-9.60	11.88	12	2.26	-527.00	426.00	8520	20230926	-40.61	1706	20230710	196.60	8520	-40.61	20230926	1706	196.60	20230710	15200	-66.71	20230919	3575	41.54	20231020	0.07	N	376930	500	184 억	3520501	N	N	0	N	N
117	20231208	131049	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5060	20	2	0.40	3610403560	710021	35.73	5060	5190	5010	6550	3530	5040	5085.00	9.53	0	-1083	5656	5347	5171	4862	4686	5260	4775	185	1510	500	3020	10	1	36947060	1870	-9.60	11.88	12	1.92	-527.00	426.00	8520	20230926	-40.61	1706	20230710	196.60	8520	-40.61	20230926	1706	196.60	20230710	15200	-66.71	20230919	3575	41.54	20231020	0.07	N	376930	500	184 억	3520501	N	N	0	N	N
118	20231208	121045	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5040	0	3	0.00	2908056690	570648	28.72	5060	5190	5040	6550	3530	5040	5096.18	9.53	0	-1035	5656	5347	5171	4862	4686	5260	4775	185	1510	500	3020	10	1	36947060	1862	-9.56	11.83	12	1.54	-527.00	426.00	8520	20230926	-40.85	1706	20230710	195.43	8520	-40.85	20230926	1706	195.43	20230710	15200	-66.84	20230919	3575	40.98	20231020	0.07	N	376930	500	184 억	3520501	N	N	0	N	N
119	20231208	111040	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5090	50	2	0.99	2277393550	446173	22.46	5060	5190	5040	6550	3530	5040	5104.46	9.53	0	-504	5656	5347	5171	4862	4686	5260	4775	185	1510	500	3020	10	1	36947060	1881	-9.66	11.95	12	1.21	-527.00	426.00	8520	20230926	-40.26	1706	20230710	198.36	8520	-40.26	20230926	1706	198.36	20230710	15200	-66.51	20230919	3575	42.38	20231020	0.07	N	376930	500	184 억	3520501	N	N	0	N	N
120	20231208	101050	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5120	80	2	1.59	1488371640	291969	14.69	5060	5190	5040	6550	3530	5040	5097.95	9.53	0	2460	5656	5347	5171	4862	4686	5260	4775	185	1510	500	3020	10	1	36947060	1892	-9.72	12.02	12	0.79	-527.00	426.00	8520	20230926	-39.91	1706	20230710	200.12	8520	-39.91	20230926	1706	200.12	20230710	15200	-66.32	20230919	3575	43.22	20231020	0.07	N	376930	500	184 억	3520501	N	N	0	N	N
121	20231208	091039	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5080	40	2	0.79	279050280	55144	2.78	5060	5100	5040	6550	3530	5040	5060.86	9.53	0	5487	5656	5347	5171	4862	4686	5260	4775	185	1510	500	3020	10	1	36947060	1877	-9.64	11.92	12	0.15	-527.00	426.00	8520	20230926	-40.38	1706	20230710	197.77	8520	-40.38	20230926	1706	197.77	20230710	15200	-66.58	20230919	3575	42.10	20231020	0.07	N	376930	500	184 억	3520501	N	N	0	N	N
122	20231207	161043	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5040	-140	5	-2.70	10321323865	1975269	135.69	5160	5480	4995	6730	3630	5180	5225.51	9.63	0	-32120	5490	5335	5135	4980	4780	5412	5057	185	1550	500	3100	10	1	36947060	1862	-9.56	11.83	12	5.35	-527.00	426.00	8520	20230926	-40.85	1706	20230710	195.43	8520	-40.85	20230926	1706	195.43	20230710	15200	-66.84	20230919	3575	40.98	20231020	0.07	N	376930	500	184 억	3559023	N	N	0	N	N
123	20231207	151045	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5060	-120	5	-2.32	10121332325	1935644	132.97	5160	5480	4995	6730	3630	5180	5228.95	9.63	0	-31423	5490	5335	5135	4980	4780	5412	5057	185	1550	500	3100	10	1	36947060	1870	-9.60	11.88	12	5.24	-527.00	426.00	8520	20230926	-40.61	1706	20230710	196.60	8520	-40.61	20230926	1706	196.60	20230710	15200	-66.71	20230919	3575	41.54	20231020	0.07	N	376930	500	184 억	3559023	N	N	0	N	N
124	20231207	141040	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5070	-110	5	-2.12	8991016800	1711260	117.55	5160	5480	5070	6730	3630	5180	5254.07	9.63	0	-40015	5490	5335	5135	4980	4780	5412	5057	185	1550	500	3100	10	1	36947060	1873	-9.62	11.90	12	4.63	-527.00	426.00	8520	20230926	-40.49	1706	20230710	197.19	8520	-40.49	20230926	1706	197.19	20230710	15200	-66.64	20230919	3575	41.82	20231020	0.07	N	376930	500	184 억	3559023	N	N	0	N	N
125	20231207	131039	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5190	10	2	0.19	7902996530	1498262	102.92	5160	5480	5070	6730	3630	5180	5274.83	9.63	0	-33082	5490	5335	5135	4980	4780	5412	5057	185	1550	500	3100	10	1	36947060	1918	-9.85	12.18	12	4.06	-527.00	426.00	8520	20230926	-39.08	1706	20230710	204.22	8520	-39.08	20230926	1706	204.22	20230710	15200	-65.86	20230919	3575	45.17	20231020	0.07	N	376930	500	184 억	3559023	N	N	0	N	N
126	20231207	121040	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5180	0	3	0.00	7586027410	1437068	98.72	5160	5480	5070	6730	3630	5180	5278.89	9.63	0	-30174	5490	5335	5135	4980	4780	5412	5057	185	1550	500	3100	10	1	36947060	1914	-9.83	12.16	12	3.89	-527.00	426.00	8520	20230926	-39.20	1706	20230710	203.63	8520	-39.20	20230926	1706	203.63	20230710	15200	-65.92	20230919	3575	44.90	20231020	0.07	N	376930	500	184 억	3559023	N	N	0	N	N
127	20231207	111028	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5190	10	2	0.19	7026266310	1329316	91.32	5160	5480	5070	6730	3630	5180	5285.70	9.63	0	-30687	5490	5335	5135	4980	4780	5412	5057	185	1550	500	3100	10	1	36947060	1918	-9.85	12.18	12	3.60	-527.00	426.00	8520	20230926	-39.08	1706	20230710	204.22	8520	-39.08	20230926	1706	204.22	20230710	15200	-65.86	20230919	3575	45.17	20231020	0.07	N	376930	500	184 억	3559023	N	N	0	N	N
128	20231207	101034	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5160	-20	5	-0.39	5688960950	1071933	73.64	5160	5480	5070	6730	3630	5180	5307.31	9.63	0	-6117	5490	5335	5135	4980	4780	5412	5057	185	1550	500	3100	10	1	36947060	1906	-9.79	12.11	12	2.90	-527.00	426.00	8520	20230926	-39.44	1706	20230710	202.46	8520	-39.44	20230926	1706	202.46	20230710	15200	-66.05	20230919	3575	44.34	20231020	0.07	N	376930	500	184 억	3559023	N	N	0	N	N
129	20231207	091039	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5280	100	2	1.93	701395520	135988	9.34	5160	5280	5070	6730	3630	5180	5157.62	9.63	0	-732	5490	5335	5135	4980	4780	5412	5057	185	1550	500	3100	10	1	36947060	1951	-10.02	12.39	12	0.37	-527.00	426.00	8520	20230926	-38.03	1706	20230710	209.50	8520	-38.03	20230926	1706	209.50	20230710	15200	-65.26	20230919	3575	47.69	20231020	0.07	N	376930	500	184 억	3559023	N	N	0	N	N
130	20231206	161027	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5180	150	2	2.98	7455109215	1443888	67.27	5000	5290	4935	6530	3530	5030	5163.20	9.59	0	16345	5386	5207	5091	4912	4796	5150	4855	185	1500	500	3010	10	1	36947060	1914	-9.83	12.16	12	3.91	-527.00	426.00	8520	20230926	-39.20	1706	20230710	203.63	8520	-39.20	20230926	1706	203.63	20230710	15200	-65.92	20230919	3575	44.90	20231020	0.07	N	376930	500	184 억	3543308	N	N	0	N	N
131	20231206	151045	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5180	150	2	2.98	7237503895	1401874	65.32	5000	5290	4935	6530	3530	5030	5162.73	9.59	0	21503	5386	5207	5091	4912	4796	5150	4855	185	1500	500	3010	10	1	36947060	1914	-9.83	12.16	12	3.79	-527.00	426.00	8520	20230926	-39.20	1706	20230710	203.63	8520	-39.20	20230926	1706	203.63	20230710	15200	-65.92	20230919	3575	44.90	20231020	0.07	N	376930	500	184 억	3543308	N	N	0	N	N
132	20231206	141040	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5230	200	2	3.98	6350143635	1231099	57.36	5000	5290	4935	6530	3530	5030	5158.11	9.59	0	26907	5386	5207	5091	4912	4796	5150	4855	185	1500	500	3010	10	1	36947060	1932	-9.92	12.28	12	3.33	-527.00	426.00	8520	20230926	-38.62	1706	20230710	206.57	8520	-38.62	20230926	1706	206.57	20230710	15200	-65.59	20230919	3575	46.29	20231020	0.07	N	376930	500	184 억	3543308	N	N	0	N	N
133	20231206	131029	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5190	160	2	3.18	5205474015	1012875	47.19	5000	5270	4935	6530	3530	5030	5139.31	9.59	0	13648	5386	5207	5091	4912	4796	5150	4855	185	1500	500	3010	10	1	36947060	1918	-9.85	12.18	12	2.74	-527.00	426.00	8520	20230926	-39.08	1706	20230710	204.22	8520	-39.08	20230926	1706	204.22	20230710	15200	-65.86	20230919	3575	45.17	20231020	0.07	N	376930	500	184 억	3543308	N	N	0	N	N
134	20231206	121019	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5170	140	2	2.78	4131421365	806699	37.59	5000	5220	4935	6530	3530	5030	5121.39	9.59	0	11202	5386	5207	5091	4912	4796	5150	4855	185	1500	500	3010	10	1	36947060	1910	-9.81	12.14	12	2.18	-527.00	426.00	8520	20230926	-39.32	1706	20230710	203.05	8520	-39.32	20230926	1706	203.05	20230710	15200	-65.99	20230919	3575	44.62	20231020	0.07	N	376930	500	184 억	3543308	N	N	0	N	N
135	20231206	111043	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5110	80	2	1.59	3057132365	598674	27.89	5000	5200	4935	6530	3530	5030	5106.51	9.59	0	-17391	5386	5207	5091	4912	4796	5150	4855	185	1500	500	3010	10	1	36947060	1888	-9.70	12.00	12	1.62	-527.00	426.00	8520	20230926	-40.02	1706	20230710	199.53	8520	-40.02	20230926	1706	199.53	20230710	15200	-66.38	20230919	3575	42.94	20231020	0.07	N	376930	500	184 억	3543308	N	N	0	N	N
136	20231206	101033	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5130	100	2	1.99	2562878415	501903	23.38	5000	5200	4935	6530	3530	5030	5106.32	9.59	0	-17280	5386	5207	5091	4912	4796	5150	4855	185	1500	500	3010	10	1	36947060	1895	-9.73	12.04	12	1.36	-527.00	426.00	8520	20230926	-39.79	1706	20230710	200.70	8520	-39.79	20230926	1706	200.70	20230710	15200	-66.25	20230919	3575	43.50	20231020	0.07	N	376930	500	184 억	3543308	N	N	0	N	N
137	20231206	091034	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5070	40	2	0.80	594646895	118315	5.51	5000	5090	4935	6530	3530	5030	5025.96	9.59	0	6226	5386	5207	5091	4912	4796	5150	4855	185	1500	500	3010	10	1	36947060	1873	-9.62	11.90	12	0.32	-527.00	426.00	8520	20230926	-40.49	1706	20230710	197.19	8520	-40.49	20230926	1706	197.19	20230710	15200	-66.64	20230919	3575	41.82	20231020	0.07	N	376930	500	184 억	3543308	N	N	0	N	N
138	20231205	161035	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5030	-360	5	-6.68	10864560205	2137948	78.75	5210	5270	4975	7000	3780	5390	5081.71	9.64	0	-20072	5956	5672	5526	5242	5096	5600	5170	185	1610	500	3230	10	1	36947060	1858	-9.54	11.81	12	5.79	-527.00	426.00	8520	20230926	-40.96	1706	20230710	194.84	8520	-40.96	20230926	1706	194.84	20230710	15200	-66.91	20230919	3575	40.70	20231020	0.11	N	376930	500	184 억	3560867	N	N	0	N	N
139	20231205	151032	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4980	-410	5	-7.61	10558371220	2076787	76.49	5210	5270	4975	7000	3780	5390	5083.91	9.64	0	-28926	5956	5672	5526	5242	5096	5600	5170	185	1610	500	3230	5	1	36947060	1840	-9.45	11.69	12	5.62	-527.00	426.00	8520	20230926	-41.55	1706	20230710	191.91	8520	-41.55	20230926	1706	191.91	20230710	15200	-67.24	20230919	3575	39.30	20231020	0.11	N	376930	500	184 억	3560867	N	N	0	N	N
140	20231205	141031	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5040	-350	5	-6.49	8551094020	1675170	61.70	5210	5270	5020	7000	3780	5390	5104.51	9.64	0	-8600	5956	5672	5526	5242	5096	5600	5170	185	1610	500	3230	10	1	36947060	1862	-9.56	11.83	12	4.53	-527.00	426.00	8520	20230926	-40.85	1706	20230710	195.43	8520	-40.85	20230926	1706	195.43	20230710	15200	-66.84	20230919	3575	40.98	20231020	0.11	N	376930	500	184 억	3560867	N	N	0	N	N
141	20231205	131027	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5100	-290	5	-5.38	7692574470	1506085	55.47	5210	5270	5020	7000	3780	5390	5107.55	9.64	0	7935	5956	5672	5526	5242	5096	5600	5170	185	1610	500	3230	10	1	36947060	1884	-9.68	11.97	12	4.08	-527.00	426.00	8520	20230926	-40.14	1706	20230710	198.94	8520	-40.14	20230926	1706	198.94	20230710	15200	-66.45	20230919	3575	42.66	20231020	0.11	N	376930	500	184 억	3560867	N	N	0	N	N
142	20231205	121025	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5070	-320	5	-5.94	6776382020	1326958	48.88	5210	5270	5020	7000	3780	5390	5106.58	9.64	0	37141	5956	5672	5526	5242	5096	5600	5170	185	1610	500	3230	10	1	36947060	1873	-9.62	11.90	12	3.59	-527.00	426.00	8520	20230926	-40.49	1706	20230710	197.19	8520	-40.49	20230926	1706	197.19	20230710	15200	-66.64	20230919	3575	41.82	20231020	0.11	N	376930	500	184 억	3560867	N	N	0	N	N
143	20231205	111025	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5030	-360	5	-6.68	5900307420	1153871	42.50	5210	5270	5020	7000	3780	5390	5113.35	9.64	0	59595	5956	5672	5526	5242	5096	5600	5170	185	1610	500	3230	10	1	36947060	1858	-9.54	11.81	12	3.12	-527.00	426.00	8520	20230926	-40.96	1706	20230710	194.84	8520	-40.96	20230926	1706	194.84	20230710	15200	-66.91	20230919	3575	40.70	20231020	0.11	N	376930	500	184 억	3560867	N	N	0	N	N
144	20231205	101028	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5080	-310	5	-5.75	4376852860	852734	31.41	5210	5270	5020	7000	3780	5390	5132.55	9.64	0	71920	5956	5672	5526	5242	5096	5600	5170	185	1610	500	3230	10	1	36947060	1877	-9.64	11.92	12	2.31	-527.00	426.00	8520	20230926	-40.38	1706	20230710	197.77	8520	-40.38	20230926	1706	197.77	20230710	15200	-66.58	20230919	3575	42.10	20231020	0.11	N	376930	500	184 억	3560867	N	N	0	N	N
145	20231205	091025	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5170	-220	5	-4.08	1200096650	230412	8.49	5210	5270	5160	7000	3780	5390	5208.01	9.64	0	53234	5956	5672	5526	5242	5096	5600	5170	185	1610	500	3230	10	1	36947060	1910	-9.81	12.14	12	0.62	-527.00	426.00	8520	20230926	-39.32	1706	20230710	203.05	8520	-39.32	20230926	1706	203.05	20230710	15200	-65.99	20230919	3575	44.62	20231020	0.11	N	376930	500	184 억	3560867	N	N	0	N	N
146	20231204	161022	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5390	-160	5	-2.88	15032015020	2687332	57.44	5810	5810	5380	7210	3890	5550	5594.15	9.59	0	-1941	6110	5830	5420	5140	4730	5970	5280	185	1660	500	3330	10	1	36947060	1991	-10.23	12.65	12	7.27	-527.00	426.00	8520	20230926	-36.74	1706	20230710	215.94	8520	-36.74	20230926	1706	215.94	20230710	15200	-64.54	20230919	3575	50.77	20231020	0.08	N	376930	500	184 억	3544323	N	N	566	N	N
147	20231204	151024	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5440	-110	5	-1.98	14476491570	2584464	55.25	5810	5810	5380	7210	3890	5550	5601.36	9.59	0	2135	6110	5830	5420	5140	4730	5970	5280	185	1660	500	3330	10	1	36947060	2010	-10.32	12.77	12	7.00	-527.00	426.00	8520	20230926	-36.15	1706	20230710	218.87	8520	-36.15	20230926	1706	218.87	20230710	15200	-64.21	20230919	3575	52.17	20231020	0.08	N	376930	500	184 억	3544323	N	N	566	N	N
148	20231204	141016	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5430	-120	5	-2.16	12957110060	2304929	49.27	5810	5810	5410	7210	3890	5550	5621.50	9.59	0	12852	6110	5830	5420	5140	4730	5970	5280	185	1660	500	3330	10	1	36947060	2006	-10.30	12.75	12	6.24	-527.00	426.00	8520	20230926	-36.27	1706	20230710	218.29	8520	-36.27	20230926	1706	218.29	20230710	15200	-64.28	20230919	3575	51.89	20231020	0.08	N	376930	500	184 억	3544323	N	N	566	N	N
149	20231204	131016	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5530	-20	5	-0.36	11345452600	2009814	42.96	5810	5810	5520	7210	3890	5550	5645.05	9.59	0	-13035	6110	5830	5420	5140	4730	5970	5280	185	1660	500	3330	10	1	36947060	2043	-10.49	12.98	12	5.44	-527.00	426.00	8520	20230926	-35.09	1706	20230710	224.15	8520	-35.09	20230926	1706	224.15	20230710	15200	-63.62	20230919	3575	54.69	20231020	0.08	N	376930	500	184 억	3544323	N	N	566	N	N
150	20231204	121017	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5580	30	2	0.54	10323257000	1826055	39.03	5810	5810	5520	7210	3890	5550	5653.34	9.59	0	-13488	6110	5830	5420	5140	4730	5970	5280	185	1660	500	3330	10	1	36947060	2062	-10.59	13.10	12	4.94	-527.00	426.00	8520	20230926	-34.51	1706	20230710	227.08	8520	-34.51	20230926	1706	227.08	20230710	15200	-63.29	20230919	3575	56.08	20231020	0.08	N	376930	500	184 억	3544323	N	N	566	N	N
151	20231204	111020	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5620	70	2	1.26	9654860460	1706770	36.48	5810	5810	5520	7210	3890	5550	5656.84	9.59	0	-12036	6110	5830	5420	5140	4730	5970	5280	185	1660	500	3330	10	1	36947060	2076	-10.66	13.19	12	4.62	-527.00	426.00	8520	20230926	-34.04	1706	20230710	229.43	8520	-34.04	20230926	1706	229.43	20230710	15200	-63.03	20230919	3575	57.20	20231020	0.08	N	376930	500	184 억	3544323	N	N	566	N	N
152	20231204	101016	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5630	80	2	1.44	7992933420	1410681	30.15	5810	5810	5520	7210	3890	5550	5666.06	9.59	0	-4648	6110	5830	5420	5140	4730	5970	5280	185	1660	500	3330	10	1	36947060	2080	-10.68	13.22	12	3.82	-527.00	426.00	8520	20230926	-33.92	1706	20230710	230.01	8520	-33.92	20230926	1706	230.01	20230710	15200	-62.96	20230919	3575	57.48	20231020	0.08	N	376930	500	184 억	3544323	N	N	566	N	N
153	20231204	091016	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5580	30	2	0.54	3611882920	633450	13.54	5810	5810	5560	7210	3890	5550	5702.06	9.59	0	-20013	6110	5830	5420	5140	4730	5970	5280	185	1660	500	3330	10	1	36947060	2062	-10.59	13.10	12	1.71	-527.00	426.00	8520	20230926	-34.51	1706	20230710	227.08	8520	-34.51	20230926	1706	227.08	20230710	15200	-63.29	20230919	3575	56.08	20231020	0.08	N	376930	500	184 억	3544323	N	N	566	N	N
154	20231201	161018	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5550	230	2	4.32	24140520260	4487855	61.79	5230	5700	5010	6910	3730	5320	5378.58	9.91	0	-40767	5906	5612	5256	4962	4606	5760	5110	185	1590	500	3190	10	1	36947060	2051	-10.53	13.03	12	12.15	-527.00	426.00	8520	20230926	-34.86	1706	20230710	225.32	8520	-34.86	20230926	1706	225.32	20230710	15200	-63.49	20230919	3575	55.24	20231020	0.08	N	376930	500	184 억	3660090	N	N	566	N	N
155	20231201	151014	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5510	190	2	3.57	23196128850	4317047	59.44	5230	5700	5010	6910	3730	5320	5373.21	9.91	0	-41754	5906	5612	5256	4962	4606	5760	5110	185	1590	500	3190	10	1	36947060	2036	-10.46	12.93	12	11.68	-527.00	426.00	8520	20230926	-35.33	1706	20230710	222.98	8520	-35.33	20230926	1706	222.98	20230710	15200	-63.75	20230919	3575	54.13	20231020	0.08	N	376930	500	184 억	3660090	N	N	0	N	N
156	20231201	141013	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5510	190	2	3.57	20346772330	3800434	52.32	5230	5700	5010	6910	3730	5320	5353.85	9.91	0	-76740	5906	5612	5256	4962	4606	5760	5110	185	1590	500	3190	10	1	36947060	2036	-10.46	12.93	12	10.29	-527.00	426.00	8520	20230926	-35.33	1706	20230710	222.98	8520	-35.33	20230926	1706	222.98	20230710	15200	-63.75	20230919	3575	54.13	20231020	0.08	N	376930	500	184 억	3660090	N	N	0	N	N
157	20231201	131017	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5400	80	2	1.50	11037767010	2127162	29.29	5230	5450	5010	6910	3730	5320	5188.65	9.91	0	-124308	5906	5612	5256	4962	4606	5760	5110	185	1590	500	3190	10	1	36947060	1995	-10.25	12.68	12	5.76	-527.00	426.00	8520	20230926	-36.62	1706	20230710	216.53	8520	-36.62	20230926	1706	216.53	20230710	15200	-64.47	20230919	3575	51.05	20231020	0.08	N	376930	500	184 억	3660090	N	N	0	N	N
158	20231201	121023	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5250	-70	5	-1.32	8378089540	1630197	22.44	5230	5290	5010	6910	3730	5320	5138.75	9.91	0	-92577	5906	5612	5256	4962	4606	5760	5110	185	1590	500	3190	10	1	36947060	1940	-9.96	12.32	12	4.41	-527.00	426.00	8520	20230926	-38.38	1706	20230710	207.74	8520	-38.38	20230926	1706	207.74	20230710	15200	-65.46	20230919	3575	46.85	20231020	0.08	N	376930	500	184 억	3660090	N	N	0	N	N
159	20231201	111016	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5170	-150	5	-2.82	7608766170	1481945	20.40	5230	5290	5010	6910	3730	5320	5133.67	9.91	0	-124991	5906	5612	5256	4962	4606	5760	5110	185	1590	500	3190	10	1	36947060	1910	-9.81	12.14	12	4.01	-527.00	426.00	8520	20230926	-39.32	1706	20230710	203.05	8520	-39.32	20230926	1706	203.05	20230710	15200	-65.99	20230919	3575	44.62	20231020	0.08	N	376930	500	184 억	3660090	N	N	0	N	N
160	20231201	101025	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5130	-190	5	-3.57	5631078650	1101589	15.17	5230	5290	5010	6910	3730	5320	5110.81	9.91	0	-112738	5906	5612	5256	4962	4606	5760	5110	185	1590	500	3190	10	1	36947060	1895	-9.73	12.04	12	2.98	-527.00	426.00	8520	20230926	-39.79	1706	20230710	200.70	8520	-39.79	20230926	1706	200.70	20230710	15200	-66.25	20230919	3575	43.50	20231020	0.08	N	376930	500	184 억	3660090	N	N	0	N	N
161	20231201	091013	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5110	-210	5	-3.95	2188466490	424359	5.84	5230	5290	5060	6910	3730	5320	5155.14	9.91	0	-12319	5906	5612	5256	4962	4606	5760	5110	185	1590	500	3190	10	1	36947060	1888	-9.70	12.00	12	1.15	-527.00	426.00	8520	20230926	-40.02	1706	20230710	199.53	8520	-40.02	20230926	1706	199.53	20230710	15200	-66.38	20230919	3575	42.94	20231020	0.08	N	376930	500	184 억	3660090	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History