KissMeData/122310/price/prices-20231201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	investmentCareful	shortOverheated
2	20231229	160911	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	7000	50	2	0.72	253956110	36477	95.03	6940	7020	6880	9030	4870	6950	6961.95	4.00	-9402	-9401	7016	6982	6916	6882	6816	7000	6900	73	2080	500	5140	10	1	14553844	1019	7.33	1.08	12	0.25	955.00	6452.00	8790	20230203	-20.36	6300	20230726	11.11	8790	-20.36	20230203	6300	11.11	20230726	8790	-20.36	20230203	6300	11.11	20230726	2.56	N	122310	500	72 억	582659	N	N	N	N
3	20231229	150859	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	7000	50	2	0.72	253956110	36477	95.03	6940	7020	6880	9030	4870	6950	6961.95	4.00	-9402	-9401	7016	6982	6916	6882	6816	7000	6900	73	2080	500	5140	10	1	14553844	1019	7.33	1.08	12	0.25	955.00	6452.00	8790	20230203	-20.36	6300	20230726	11.11	8790	-20.36	20230203	6300	11.11	20230726	8790	-20.36	20230203	6300	11.11	20230726	2.56	N	122310	500	72 억	582659	N	N	N	N
4	20231229	140858	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	7000	50	2	0.72	253956110	36477	95.03	6940	7020	6880	9030	4870	6950	6961.95	4.00	-9402	-9401	7016	6982	6916	6882	6816	7000	6900	73	2080	500	5140	10	1	14553844	1019	7.33	1.08	12	0.25	955.00	6452.00	8790	20230203	-20.36	6300	20230726	11.11	8790	-20.36	20230203	6300	11.11	20230726	8790	-20.36	20230203	6300	11.11	20230726	2.56	N	122310	500	72 억	582659	N	N	N	N
5	20231229	130858	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	7000	50	2	0.72	253956110	36477	95.03	6940	7020	6880	9030	4870	6950	6961.95	4.00	-9402	-9401	7016	6982	6916	6882	6816	7000	6900	73	2080	500	5140	10	1	14553844	1019	7.33	1.08	12	0.25	955.00	6452.00	8790	20230203	-20.36	6300	20230726	11.11	8790	-20.36	20230203	6300	11.11	20230726	8790	-20.36	20230203	6300	11.11	20230726	2.56	N	122310	500	72 억	582659	N	N	N	N
6	20231229	120900	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	7000	50	2	0.72	253956110	36477	95.03	6940	7020	6880	9030	4870	6950	6961.95	4.00	-9402	-9401	7016	6982	6916	6882	6816	7000	6900	73	2080	500	5140	10	1	14553844	1019	7.33	1.08	12	0.25	955.00	6452.00	8790	20230203	-20.36	6300	20230726	11.11	8790	-20.36	20230203	6300	11.11	20230726	8790	-20.36	20230203	6300	11.11	20230726	2.56	N	122310	500	72 억	582659	N	N	N	N
7	20231229	110820	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	7000	50	2	0.72	253956110	36477	95.03	6940	7020	6880	9030	4870	6950	6961.95	4.00	-9402	-9401	7016	6982	6916	6882	6816	7000	6900	73	2080	500	5140	10	1	14553844	1019	7.33	1.08	12	0.25	955.00	6452.00	8790	20230203	-20.36	6300	20230726	11.11	8790	-20.36	20230203	6300	11.11	20230726	8790	-20.36	20230203	6300	11.11	20230726	2.56	N	122310	500	72 억	582659	N	N	N	N
8	20231229	100829	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	7000	50	2	0.72	253956110	36477	95.03	6940	7020	6880	9030	4870	6950	6961.95	4.00	-9402	-9401	7016	6982	6916	6882	6816	7000	6900	73	2080	500	5140	10	1	14553844	1019	7.33	1.08	12	0.25	955.00	6452.00	8790	20230203	-20.36	6300	20230726	11.11	8790	-20.36	20230203	6300	11.11	20230726	8790	-20.36	20230203	6300	11.11	20230726	2.56	N	122310	500	72 억	582659	N	N	N	N
9	20231229	090828	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	7000	50	2	0.72	253956110	36477	95.03	6940	7020	6880	9030	4870	6950	6961.95	4.00	-9402	-9401	7016	6982	6916	6882	6816	7000	6900	73	2080	500	5140	10	1	14553844	1019	7.33	1.08	12	0.25	955.00	6452.00	8790	20230203	-20.36	6300	20230726	11.11	8790	-20.36	20230203	6300	11.11	20230726	8790	-20.36	20230203	6300	11.11	20230726	2.56	N	122310	500	72 억	582659	N	N	N	N
10	20231228	160820	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	7000	50	2	0.72	252364610	36249	94.44	6940	7020	6880	9030	4870	6950	6961.95	4.07	0	-9401	7016	6982	6916	6882	6816	7000	6900	73	2080	500	5140	10	1	14553844	1019	7.33	1.08	12	0.25	955.00	6452.00	8790	20230203	-20.36	6300	20230726	11.11	8790	-20.36	20230203	6300	11.11	20230726	8790	-20.36	20230203	6300	11.11	20230726	2.56	N	122310	500	72 억	592061	N	N	N	N
11	20231228	150827	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	6980	30	2	0.43	230502790	33118	86.28	6940	7020	6880	9030	4870	6950	6960.05	4.07	0	-8129	7016	6982	6916	6882	6816	7000	6900	73	2080	500	5140	10	1	14553844	1016	7.31	1.08	12	0.23	955.00	6452.00	8790	20230203	-20.59	6300	20230726	10.79	8790	-20.59	20230203	6300	10.79	20230726	8790	-20.59	20230203	6300	10.79	20230726	2.56	N	122310	500	72 억	592061	N	N	N	N
12	20231228	140820	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	6940	-10	5	-0.14	108423840	15656	40.79	6940	6970	6880	9030	4870	6950	6925.38	4.07	0	349	7016	6982	6916	6882	6816	7000	6900	73	2080	500	5140	10	1	14553844	1010	7.27	1.08	12	0.11	955.00	6452.00	8790	20230203	-21.05	6300	20230726	10.16	8790	-21.05	20230203	6300	10.16	20230726	8790	-21.05	20230203	6300	10.16	20230726	2.56	N	122310	500	72 억	592061	N	N	N	N
13	20231228	130819	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	6940	-10	5	-0.14	84263880	12174	31.72	6940	6970	6880	9030	4870	6950	6921.61	4.07	0	-67	7016	6982	6916	6882	6816	7000	6900	73	2080	500	5140	10	1	14553844	1010	7.27	1.08	12	0.08	955.00	6452.00	8790	20230203	-21.05	6300	20230726	10.16	8790	-21.05	20230203	6300	10.16	20230726	8790	-21.05	20230203	6300	10.16	20230726	2.56	N	122310	500	72 억	592061	N	N	N	N
14	20231228	120822	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	6940	-10	5	-0.14	74652890	10790	28.11	6940	6970	6880	9030	4870	6950	6918.69	4.07	0	-202	7016	6982	6916	6882	6816	7000	6900	73	2080	500	5140	10	1	14553844	1010	7.27	1.08	12	0.07	955.00	6452.00	8790	20230203	-21.05	6300	20230726	10.16	8790	-21.05	20230203	6300	10.16	20230726	8790	-21.05	20230203	6300	10.16	20230726	2.56	N	122310	500	72 억	592061	N	N	N	N
15	20231228	110824	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	6960	10	2	0.14	64614770	9345	24.35	6940	6960	6880	9030	4870	6950	6914.35	4.07	0	-533	7016	6982	6916	6882	6816	7000	6900	73	2080	500	5140	10	1	14553844	1013	7.29	1.08	12	0.06	955.00	6452.00	8790	20230203	-20.82	6300	20230726	10.48	8790	-20.82	20230203	6300	10.48	20230726	8790	-20.82	20230203	6300	10.48	20230726	2.56	N	122310	500	72 억	592061	N	N	N	N
16	20231228	100819	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	6920	-30	5	-0.43	38501950	5571	14.51	6940	6940	6880	9030	4870	6950	6911.10	4.07	0	-628	7016	6982	6916	6882	6816	7000	6900	73	2080	500	5140	10	1	14553844	1007	7.25	1.07	12	0.04	955.00	6452.00	8790	20230203	-21.27	6300	20230726	9.84	8790	-21.27	20230203	6300	9.84	20230726	8790	-21.27	20230203	6300	9.84	20230726	2.56	N	122310	500	72 억	592061	N	N	N	N
17	20231228	090825	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	6890	-60	5	-0.86	5361530	776	2.02	6940	6940	6890	9030	4870	6950	6908.87	4.07	0	-238	7016	6982	6916	6882	6816	7000	6900	73	2080	500	5140	10	1	14553844	1003	7.21	1.07	12	0.01	955.00	6452.00	8790	20230203	-21.62	6300	20230726	9.37	8790	-21.62	20230203	6300	9.37	20230726	8790	-21.62	20230203	6300	9.37	20230726	2.56	N	122310	500	72 억	592061	N	N	N	N
18	20231227	160813	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	6950	0	3	0.00	263320950	38174	72.84	6870	6950	6850	9030	4870	6950	6897.91	4.12	0	-7414	7043	6996	6903	6856	6763	7020	6880	73	2080	500	5140	10	1	14553844	1011	7.28	1.08	12	0.26	955.00	6452.00	8790	20230203	-20.93	6300	20230726	10.32	8790	-20.93	20230203	6300	10.32	20230726	8790	-20.93	20230203	6300	10.32	20230726	2.61	N	122310	500	72 억	599475	N	N	N	N
19	20231227	150825	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	6910	-40	5	-0.58	202759140	29429	56.15	6870	6930	6850	9030	4870	6950	6889.77	4.12	0	-5612	7043	6996	6903	6856	6763	7020	6880	73	2080	500	5140	10	1	14553844	1006	7.24	1.07	12	0.20	955.00	6452.00	8790	20230203	-21.39	6300	20230726	9.68	8790	-21.39	20230203	6300	9.68	20230726	8790	-21.39	20230203	6300	9.68	20230726	2.61	N	122310	500	72 억	599475	N	N	N	N
20	20231227	140821	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	6890	-60	5	-0.86	170392580	24744	47.22	6870	6930	6850	9030	4870	6950	6886.22	4.12	0	-4974	7043	6996	6903	6856	6763	7020	6880	73	2080	500	5140	10	1	14553844	1003	7.21	1.07	12	0.17	955.00	6452.00	8790	20230203	-21.62	6300	20230726	9.37	8790	-21.62	20230203	6300	9.37	20230726	8790	-21.62	20230203	6300	9.37	20230726	2.61	N	122310	500	72 억	599475	N	N	N	N
21	20231227	130814	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	6900	-50	5	-0.72	151539810	22009	42.00	6870	6930	6850	9030	4870	6950	6885.36	4.12	0	-3176	7043	6996	6903	6856	6763	7020	6880	73	2080	500	5140	10	1	14553844	1004	7.23	1.07	12	0.15	955.00	6452.00	8790	20230203	-21.50	6300	20230726	9.52	8790	-21.50	20230203	6300	9.52	20230726	8790	-21.50	20230203	6300	9.52	20230726	2.61	N	122310	500	72 억	599475	N	N	N	N
22	20231227	120815	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	6900	-50	5	-0.72	138216850	20076	38.31	6870	6930	6850	9030	4870	6950	6884.68	4.12	0	-2856	7043	6996	6903	6856	6763	7020	6880	73	2080	500	5140	10	1	14553844	1004	7.23	1.07	12	0.14	955.00	6452.00	8790	20230203	-21.50	6300	20230726	9.52	8790	-21.50	20230203	6300	9.52	20230726	8790	-21.50	20230203	6300	9.52	20230726	2.61	N	122310	500	72 억	599475	N	N	N	N
23	20231227	110821	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	6890	-60	5	-0.86	121065540	17591	33.57	6870	6930	6850	9030	4870	6950	6882.24	4.12	0	-3054	7043	6996	6903	6856	6763	7020	6880	73	2080	500	5140	10	1	14553844	1003	7.21	1.07	12	0.12	955.00	6452.00	8790	20230203	-21.62	6300	20230726	9.37	8790	-21.62	20230203	6300	9.37	20230726	8790	-21.62	20230203	6300	9.37	20230726	2.61	N	122310	500	72 억	599475	N	N	N	N
24	20231227	100820	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	6880	-70	5	-1.01	71114040	10319	19.69	6870	6930	6870	9030	4870	6950	6891.56	4.12	0	-2166	7043	6996	6903	6856	6763	7020	6880	73	2080	500	5140	10	1	14553844	1001	7.20	1.07	12	0.07	955.00	6452.00	8790	20230203	-21.73	6300	20230726	9.21	8790	-21.73	20230203	6300	9.21	20230726	8790	-21.73	20230203	6300	9.21	20230726	2.61	N	122310	500	72 억	599475	N	N	N	N
25	20231227	090823	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	6910	-40	5	-0.58	15426430	2238	4.27	6870	6930	6870	9030	4870	6950	6892.95	4.12	0	622	7043	6996	6903	6856	6763	7020	6880	73	2080	500	5140	10	1	14553844	1006	7.24	1.07	12	0.02	955.00	6452.00	8790	20230203	-21.39	6300	20230726	9.68	8790	-21.39	20230203	6300	9.68	20230726	8790	-21.39	20230203	6300	9.68	20230726	2.61	N	122310	500	72 억	599475	N	N	N	N
26	20231226	160822	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	6950	40	2	0.58	360452610	52331	71.76	6880	6950	6810	8980	4840	6910	6887.77	4.11	0	1320	6996	6952	6866	6822	6736	6975	6845	73	2070	500	5110	10	1	14553844	1011	7.28	1.08	12	0.36	955.00	6452.00	8790	20230203	-20.93	6300	20230726	10.32	8790	-20.93	20230203	6300	10.32	20230726	8790	-20.93	20230203	6300	10.32	20230726	2.68	N	122310	500	72 억	598565	N	N	N	N
27	20231226	150820	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	6880	-30	5	-0.43	266050890	38723	53.10	6880	6930	6810	8980	4840	6910	6870.62	4.11	0	4082	6996	6952	6866	6822	6736	6975	6845	73	2070	500	5110	10	1	14553844	1001	7.20	1.07	12	0.27	955.00	6452.00	8790	20230203	-21.73	6300	20230726	9.21	8790	-21.73	20230203	6300	9.21	20230726	8790	-21.73	20230203	6300	9.21	20230726	2.68	N	122310	500	72 억	598565	N	N	N	N
28	20231226	140822	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	6920	10	2	0.14	235625160	34315	47.05	6880	6930	6810	8980	4840	6910	6866.54	4.11	0	4630	6996	6952	6866	6822	6736	6975	6845	73	2070	500	5110	10	1	14553844	1007	7.25	1.07	12	0.24	955.00	6452.00	8790	20230203	-21.27	6300	20230726	9.84	8790	-21.27	20230203	6300	9.84	20230726	8790	-21.27	20230203	6300	9.84	20230726	2.68	N	122310	500	72 억	598565	N	N	N	N
29	20231226	130821	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	6910	0	3	0.00	206272000	30065	41.23	6880	6920	6810	8980	4840	6910	6860.87	4.11	0	5021	6996	6952	6866	6822	6736	6975	6845	73	2070	500	5110	10	1	14553844	1006	7.24	1.07	12	0.21	955.00	6452.00	8790	20230203	-21.39	6300	20230726	9.68	8790	-21.39	20230203	6300	9.68	20230726	8790	-21.39	20230203	6300	9.68	20230726	2.68	N	122310	500	72 억	598565	N	N	N	N
30	20231226	120820	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	6870	-40	5	-0.58	192762650	28103	38.54	6880	6920	6810	8980	4840	6910	6859.15	4.11	0	4786	6996	6952	6866	6822	6736	6975	6845	73	2070	500	5110	10	1	14553844	1000	7.19	1.06	12	0.19	955.00	6452.00	8790	20230203	-21.84	6300	20230726	9.05	8790	-21.84	20230203	6300	9.05	20230726	8790	-21.84	20230203	6300	9.05	20230726	2.68	N	122310	500	72 억	598565	N	N	N	N
31	20231226	110823	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	6900	-10	5	-0.14	181444690	26456	36.28	6880	6920	6810	8980	4840	6910	6858.36	4.11	0	4566	6996	6952	6866	6822	6736	6975	6845	73	2070	500	5110	10	1	14553844	1004	7.23	1.07	12	0.18	955.00	6452.00	8790	20230203	-21.50	6300	20230726	9.52	8790	-21.50	20230203	6300	9.52	20230726	8790	-21.50	20230203	6300	9.52	20230726	2.68	N	122310	500	72 억	598565	N	N	N	N
32	20231226	100819	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	6860	-50	5	-0.72	110494610	16142	22.13	6880	6920	6810	8980	4840	6910	6845.16	4.11	0	2356	6996	6952	6866	6822	6736	6975	6845	73	2070	500	5110	10	1	14553844	998	7.18	1.06	12	0.11	955.00	6452.00	8790	20230203	-21.96	6300	20230726	8.89	8790	-21.96	20230203	6300	8.89	20230726	8790	-21.96	20230203	6300	8.89	20230726	2.68	N	122310	500	72 억	598565	N	N	N	N
33	20231226	090822	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	6840	-70	5	-1.01	6981010	1017	1.39	6880	6920	6830	8980	4840	6910	6864.32	4.11	0	456	6996	6952	6866	6822	6736	6975	6845	73	2070	500	5110	10	1	14553844	995	7.16	1.06	12	0.01	955.00	6452.00	8790	20230203	-22.18	6300	20230726	8.57	8790	-22.18	20230203	6300	8.57	20230726	8790	-22.18	20230203	6300	8.57	20230726	2.68	N	122310	500	72 억	598565	N	N	N	N
34	20231222	160809	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	6910	40	2	0.58	498813090	72826	171.40	6870	6910	6780	8930	4810	6870	6849.38	4.12	0	-814	6936	6902	6846	6812	6756	6920	6830	73	2060	500	5080	10	1	14553844	1006	7.24	1.07	12	0.50	955.00	6452.00	8790	20230203	-21.39	6300	20230726	9.68	8790	-21.39	20230203	6300	9.68	20230726	8790	-21.39	20230203	6300	9.68	20230726	2.68	N	122310	500	72 억	599384	N	N	N	N
35	20231222	150807	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	6890	20	2	0.29	474552350	69315	163.14	6870	6910	6780	8930	4810	6870	6846.32	4.12	0	-583	6936	6902	6846	6812	6756	6920	6830	73	2060	500	5080	10	1	14553844	1003	7.21	1.07	12	0.48	955.00	6452.00	8790	20230203	-21.62	6300	20230726	9.37	8790	-21.62	20230203	6300	9.37	20230726	8790	-21.62	20230203	6300	9.37	20230726	2.68	N	122310	500	72 억	599384	N	N	N	N
36	20231222	140803	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	6910	40	2	0.58	391875450	57318	134.90	6870	6910	6780	8930	4810	6870	6836.87	4.12	0	-1589	6936	6902	6846	6812	6756	6920	6830	73	2060	500	5080	10	1	14553844	1006	7.24	1.07	12	0.39	955.00	6452.00	8790	20230203	-21.39	6300	20230726	9.68	8790	-21.39	20230203	6300	9.68	20230726	8790	-21.39	20230203	6300	9.68	20230726	2.68	N	122310	500	72 억	599384	N	N	N	N
37	20231222	130806	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	6830	-40	5	-0.58	284173990	41653	98.03	6870	6890	6780	8930	4810	6870	6822.41	4.12	0	-3736	6936	6902	6846	6812	6756	6920	6830	73	2060	500	5080	10	1	14553844	994	7.15	1.06	12	0.29	955.00	6452.00	8790	20230203	-22.30	6300	20230726	8.41	8790	-22.30	20230203	6300	8.41	20230726	8790	-22.30	20230203	6300	8.41	20230726	2.68	N	122310	500	72 억	599384	N	N	N	N
38	20231222	120804	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	6830	-40	5	-0.58	246222110	36085	84.93	6870	6890	6780	8930	4810	6870	6823.39	4.12	0	-5931	6936	6902	6846	6812	6756	6920	6830	73	2060	500	5080	10	1	14553844	994	7.15	1.06	12	0.25	955.00	6452.00	8790	20230203	-22.30	6300	20230726	8.41	8790	-22.30	20230203	6300	8.41	20230726	8790	-22.30	20230203	6300	8.41	20230726	2.68	N	122310	500	72 억	599384	N	N	N	N
39	20231222	110804	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	6810	-60	5	-0.87	232719600	34110	80.28	6870	6890	6780	8930	4810	6870	6822.62	4.12	0	-6345	6936	6902	6846	6812	6756	6920	6830	73	2060	500	5080	10	1	14553844	991	7.13	1.06	12	0.23	955.00	6452.00	8790	20230203	-22.53	6300	20230726	8.10	8790	-22.53	20230203	6300	8.10	20230726	8790	-22.53	20230203	6300	8.10	20230726	2.68	N	122310	500	72 억	599384	N	N	N	N
40	20231222	100802	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	6820	-50	5	-0.73	218579360	32038	75.40	6870	6890	6780	8930	4810	6870	6822.50	4.12	0	-6343	6936	6902	6846	6812	6756	6920	6830	73	2060	500	5080	10	1	14553844	993	7.14	1.06	12	0.22	955.00	6452.00	8790	20230203	-22.41	6300	20230726	8.25	8790	-22.41	20230203	6300	8.25	20230726	8790	-22.41	20230203	6300	8.25	20230726	2.68	N	122310	500	72 억	599384	N	N	N	N
41	20231222	090805	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	6820	-50	5	-0.73	67477980	9851	23.18	6870	6890	6820	8930	4810	6870	6849.86	4.12	0	-4375	6936	6902	6846	6812	6756	6920	6830	73	2060	500	5080	10	1	14553844	993	7.14	1.06	12	0.07	955.00	6452.00	8790	20230203	-22.41	6300	20230726	8.25	8790	-22.41	20230203	6300	8.25	20230726	8790	-22.41	20230203	6300	8.25	20230726	2.68	N	122310	500	72 억	599384	N	N	N	N
42	20231221	160800	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	6870	10	2	0.15	289239320	42344	69.87	6800	6880	6790	8910	4810	6860	6830.70	4.15	0	-3659	6980	6920	6860	6800	6740	6950	6830	73	2050	500	5070	10	1	14553844	1000	7.19	1.06	12	0.29	955.00	6452.00	8790	20230203	-21.84	6300	20230726	9.05	8790	-21.84	20230203	6300	9.05	20230726	8790	-21.84	20230203	6300	9.05	20230726	2.75	N	122310	500	72 억	604499	N	N	N	N
43	20231221	150802	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	6810	-50	5	-0.73	251932820	36893	60.87	6800	6880	6790	8910	4810	6860	6828.74	4.15	0	-2666	6980	6920	6860	6800	6740	6950	6830	73	2050	500	5070	10	1	14553844	991	7.13	1.06	12	0.25	955.00	6452.00	8790	20230203	-22.53	6300	20230726	8.10	8790	-22.53	20230203	6300	8.10	20230726	8790	-22.53	20230203	6300	8.10	20230726	2.75	N	122310	500	72 억	604499	N	N	N	N
44	20231221	140800	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	6800	-60	5	-0.87	194798340	28511	47.04	6800	6880	6800	8910	4810	6860	6832.39	4.15	0	-262	6980	6920	6860	6800	6740	6950	6830	73	2050	500	5070	10	1	14553844	990	7.12	1.05	12	0.20	955.00	6452.00	8790	20230203	-22.64	6300	20230726	7.94	8790	-22.64	20230203	6300	7.94	20230726	8790	-22.64	20230203	6300	7.94	20230726	2.75	N	122310	500	72 억	604499	N	N	N	N
45	20231221	130758	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	6850	-10	5	-0.15	141193930	20649	34.07	6800	6880	6800	8910	4810	6860	6837.81	4.15	0	70	6980	6920	6860	6800	6740	6950	6830	73	2050	500	5070	10	1	14553844	997	7.17	1.06	12	0.14	955.00	6452.00	8790	20230203	-22.07	6300	20230726	8.73	8790	-22.07	20230203	6300	8.73	20230726	8790	-22.07	20230203	6300	8.73	20230726	2.75	N	122310	500	72 억	604499	N	N	N	N
46	20231221	120803	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	6860	0	3	0.00	117975020	17256	28.47	6800	6880	6800	8910	4810	6860	6836.75	4.15	0	1235	6980	6920	6860	6800	6740	6950	6830	73	2050	500	5070	10	1	14553844	998	7.18	1.06	12	0.12	955.00	6452.00	8790	20230203	-21.96	6300	20230726	8.89	8790	-21.96	20230203	6300	8.89	20230726	8790	-21.96	20230203	6300	8.89	20230726	2.75	N	122310	500	72 억	604499	N	N	N	N
47	20231221	110804	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	6820	-40	5	-0.58	108797810	15914	26.26	6800	6880	6800	8910	4810	6860	6836.61	4.15	0	1411	6980	6920	6860	6800	6740	6950	6830	73	2050	500	5070	10	1	14553844	993	7.14	1.06	12	0.11	955.00	6452.00	8790	20230203	-22.41	6300	20230726	8.25	8790	-22.41	20230203	6300	8.25	20230726	8790	-22.41	20230203	6300	8.25	20230726	2.75	N	122310	500	72 억	604499	N	N	N	N
48	20231221	100800	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	6850	-10	5	-0.15	68728540	10042	16.57	6800	6880	6800	8910	4810	6860	6844.11	4.15	0	3218	6980	6920	6860	6800	6740	6950	6830	73	2050	500	5070	10	1	14553844	997	7.17	1.06	12	0.07	955.00	6452.00	8790	20230203	-22.07	6300	20230726	8.73	8790	-22.07	20230203	6300	8.73	20230726	8790	-22.07	20230203	6300	8.73	20230726	2.75	N	122310	500	72 억	604499	N	N	N	N
49	20231221	090801	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	6870	10	2	0.15	7440620	1091	1.80	6800	6870	6800	8910	4810	6860	6820.00	4.15	0	-40	6980	6920	6860	6800	6740	6950	6830	73	2050	500	5070	10	1	14553844	1000	7.19	1.06	12	0.01	955.00	6452.00	8790	20230203	-21.84	6300	20230726	9.05	8790	-21.84	20230203	6300	9.05	20230726	8790	-21.84	20230203	6300	9.05	20230726	2.75	N	122310	500	72 억	604499	N	N	N	N
50	20231220	160803	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	6860	60	2	0.88	415501220	60605	133.61	6800	6920	6800	8840	4760	6800	6855.89	4.08	0	10470	6920	6860	6810	6750	6700	6890	6780	73	2040	500	5030	10	1	14553844	998	7.18	1.06	12	0.42	955.00	6452.00	8790	20230203	-21.96	6300	20230726	8.89	8790	-21.96	20230203	6300	8.89	20230726	8790	-21.96	20230203	6300	8.89	20230726	2.73	N	122310	500	72 억	594029	N	N	N	N
51	20231220	150843	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	6860	60	2	0.88	405216530	59107	130.31	6800	6920	6800	8840	4760	6800	6855.64	4.08	0	10605	6920	6860	6810	6750	6700	6890	6780	73	2040	500	5030	10	1	14553844	998	7.18	1.06	12	0.41	955.00	6452.00	8790	20230203	-21.96	6300	20230726	8.89	8790	-21.96	20230203	6300	8.89	20230726	8790	-21.96	20230203	6300	8.89	20230726	2.73	N	122310	500	72 억	594029	N	N	N	N
52	20231220	140853	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	6860	60	2	0.88	374578580	54640	120.46	6800	6920	6800	8840	4760	6800	6855.39	4.08	0	10463	6920	6860	6810	6750	6700	6890	6780	73	2040	500	5030	10	1	14553844	998	7.18	1.06	12	0.38	955.00	6452.00	8790	20230203	-21.96	6300	20230726	8.89	8790	-21.96	20230203	6300	8.89	20230726	8790	-21.96	20230203	6300	8.89	20230726	2.73	N	122310	500	72 억	594029	N	N	N	N
53	20231220	130848	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	6880	80	2	1.18	353064250	51500	113.54	6800	6920	6800	8840	4760	6800	6855.62	4.08	0	10301	6920	6860	6810	6750	6700	6890	6780	73	2040	500	5030	10	1	14553844	1001	7.20	1.07	12	0.35	955.00	6452.00	8790	20230203	-21.73	6300	20230726	9.21	8790	-21.73	20230203	6300	9.21	20230726	8790	-21.73	20230203	6300	9.21	20230726	2.73	N	122310	500	72 억	594029	N	N	N	N
54	20231220	120758	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	6860	60	2	0.88	260609950	37995	83.77	6800	6920	6800	8840	4760	6800	6859.06	4.08	0	7918	6920	6860	6810	6750	6700	6890	6780	73	2040	500	5030	10	1	14553844	998	7.18	1.06	12	0.26	955.00	6452.00	8790	20230203	-21.96	6300	20230726	8.89	8790	-21.96	20230203	6300	8.89	20230726	8790	-21.96	20230203	6300	8.89	20230726	2.73	N	122310	500	72 억	594029	N	N	N	N
55	20231220	110802	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	6900	100	2	1.47	238072820	34719	76.54	6800	6920	6800	8840	4760	6800	6857.13	4.08	0	8741	6920	6860	6810	6750	6700	6890	6780	73	2040	500	5030	10	1	14553844	1004	7.23	1.07	12	0.24	955.00	6452.00	8790	20230203	-21.50	6300	20230726	9.52	8790	-21.50	20230203	6300	9.52	20230726	8790	-21.50	20230203	6300	9.52	20230726	2.73	N	122310	500	72 억	594029	N	N	N	N
56	20231220	100801	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	6840	40	2	0.59	130360400	19051	42.00	6800	6870	6800	8840	4760	6800	6842.71	4.08	0	2540	6920	6860	6810	6750	6700	6890	6780	73	2040	500	5030	10	1	14553844	995	7.16	1.06	12	0.13	955.00	6452.00	8790	20230203	-22.18	6300	20230726	8.57	8790	-22.18	20230203	6300	8.57	20230726	8790	-22.18	20230203	6300	8.57	20230726	2.73	N	122310	500	72 억	594029	N	N	N	N
57	20231220	090800	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	6850	50	2	0.74	9891310	1452	3.20	6800	6850	6800	8840	4760	6800	6812.20	4.08	0	92	6920	6860	6810	6750	6700	6890	6780	73	2040	500	5030	10	1	14553844	997	7.17	1.06	12	0.01	955.00	6452.00	8790	20230203	-22.07	6300	20230726	8.73	8790	-22.07	20230203	6300	8.73	20230726	8790	-22.07	20230203	6300	8.73	20230726	2.73	N	122310	500	72 억	594029	N	N	N	N
58	20231219	160800	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	6800	-10	5	-0.15	308754000	45258	180.72	6780	6870	6760	8850	4770	6810	6823.13	4.06	0	3116	6910	6860	6780	6730	6650	6885	6755	73	2040	500	5030	10	1	14553844	990	7.12	1.05	12	0.31	955.00	6452.00	8790	20230203	-22.64	6300	20230726	7.94	8790	-22.64	20230203	6300	7.94	20230726	8790	-22.64	20230203	6300	7.94	20230726	2.92	N	122310	500	72 억	591140	N	N	N	N
59	20231219	150803	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	6830	20	2	0.29	266430210	39044	155.91	6780	6870	6760	8850	4770	6810	6823.85	4.06	0	2865	6910	6860	6780	6730	6650	6885	6755	73	2040	500	5030	10	1	14553844	994	7.15	1.06	12	0.27	955.00	6452.00	8790	20230203	-22.30	6300	20230726	8.41	8790	-22.30	20230203	6300	8.41	20230726	8790	-22.30	20230203	6300	8.41	20230726	2.92	N	122310	500	72 억	591140	N	N	N	N
60	20231219	140758	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	6840	30	2	0.44	242646640	35566	142.02	6780	6870	6760	8850	4770	6810	6822.43	4.06	0	2296	6910	6860	6780	6730	6650	6885	6755	73	2040	500	5030	10	1	14553844	995	7.16	1.06	12	0.24	955.00	6452.00	8790	20230203	-22.18	6300	20230726	8.57	8790	-22.18	20230203	6300	8.57	20230726	8790	-22.18	20230203	6300	8.57	20230726	2.92	N	122310	500	72 억	591140	N	N	N	N
61	20231219	130803	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	6830	20	2	0.29	148069420	21748	86.84	6780	6860	6760	8850	4770	6810	6808.42	4.06	0	2944	6910	6860	6780	6730	6650	6885	6755	73	2040	500	5030	10	1	14553844	994	7.15	1.06	12	0.15	955.00	6452.00	8790	20230203	-22.30	6300	20230726	8.41	8790	-22.30	20230203	6300	8.41	20230726	8790	-22.30	20230203	6300	8.41	20230726	2.92	N	122310	500	72 억	591140	N	N	N	N
62	20231219	120802	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	6820	10	2	0.15	141094850	20725	82.76	6780	6860	6760	8850	4770	6810	6807.95	4.06	0	2629	6910	6860	6780	6730	6650	6885	6755	73	2040	500	5030	10	1	14553844	993	7.14	1.06	12	0.14	955.00	6452.00	8790	20230203	-22.41	6300	20230726	8.25	8790	-22.41	20230203	6300	8.25	20230726	8790	-22.41	20230203	6300	8.25	20230726	2.92	N	122310	500	72 억	591140	N	N	N	N
63	20231219	110802	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	6820	10	2	0.15	134760870	19796	79.05	6780	6860	6760	8850	4770	6810	6807.48	4.06	0	2588	6910	6860	6780	6730	6650	6885	6755	73	2040	500	5030	10	1	14553844	993	7.14	1.06	12	0.14	955.00	6452.00	8790	20230203	-22.41	6300	20230726	8.25	8790	-22.41	20230203	6300	8.25	20230726	8790	-22.41	20230203	6300	8.25	20230726	2.92	N	122310	500	72 억	591140	N	N	N	N
64	20231219	100800	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	6830	20	2	0.29	117544300	17271	68.97	6780	6860	6760	8850	4770	6810	6805.88	4.06	0	2041	6910	6860	6780	6730	6650	6885	6755	73	2040	500	5030	10	1	14553844	994	7.15	1.06	12	0.12	955.00	6452.00	8790	20230203	-22.30	6300	20230726	8.41	8790	-22.30	20230203	6300	8.41	20230726	8790	-22.30	20230203	6300	8.41	20230726	2.92	N	122310	500	72 억	591140	N	N	N	N
65	20231219	090756	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	6830	20	2	0.29	15683530	2295	9.16	6780	6850	6780	8850	4770	6810	6833.78	4.06	0	-293	6910	6860	6780	6730	6650	6885	6755	73	2040	500	5030	10	1	14553844	994	7.15	1.06	12	0.02	955.00	6452.00	8790	20230203	-22.30	6300	20230726	8.41	8790	-22.30	20230203	6300	8.41	20230726	8790	-22.30	20230203	6300	8.41	20230726	2.92	N	122310	500	72 억	591140	N	N	N	N
66	20231218	160756	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	6810	80	2	1.19	168783640	24935	15.90	6730	6830	6700	8740	4720	6730	6768.93	4.09	0	-3222	6910	6820	6700	6610	6490	6760	6550	73	2010	500	4980	10	1	14553844	991	7.13	1.06	12	0.17	955.00	6452.00	8790	20230203	-22.53	6300	20230726	8.10	8790	-22.53	20230203	6300	8.10	20230726	8790	-22.53	20230203	6300	8.10	20230726	2.91	N	122310	500	72 억	595066	N	N	N	N
67	20231218	150759	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	6820	90	2	1.34	163934400	24223	15.44	6730	6830	6700	8740	4720	6730	6767.72	4.09	0	-3066	6910	6820	6700	6610	6490	6760	6550	73	2010	500	4980	10	1	14553844	993	7.14	1.06	12	0.17	955.00	6452.00	8790	20230203	-22.41	6300	20230726	8.25	8790	-22.41	20230203	6300	8.25	20230726	8790	-22.41	20230203	6300	8.25	20230726	2.91	N	122310	500	72 억	595066	N	N	N	N
68	20231218	140754	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	6810	80	2	1.19	125418870	18571	11.84	6730	6830	6700	8740	4720	6730	6753.48	4.09	0	-3389	6910	6820	6700	6610	6490	6760	6550	73	2010	500	4980	10	1	14553844	991	7.13	1.06	12	0.13	955.00	6452.00	8790	20230203	-22.53	6300	20230726	8.10	8790	-22.53	20230203	6300	8.10	20230726	8790	-22.53	20230203	6300	8.10	20230726	2.91	N	122310	500	72 억	595066	N	N	N	N
69	20231218	130755	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	6770	40	2	0.59	86958340	12915	8.23	6730	6790	6700	8740	4720	6730	6733.13	4.09	0	-2835	6910	6820	6700	6610	6490	6760	6550	73	2010	500	4980	10	1	14553844	985	7.09	1.05	12	0.09	955.00	6452.00	8790	20230203	-22.98	6300	20230726	7.46	8790	-22.98	20230203	6300	7.46	20230726	8790	-22.98	20230203	6300	7.46	20230726	2.91	N	122310	500	72 억	595066	N	N	N	N
70	20231218	120750	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	6730	0	3	0.00	66439200	9878	6.30	6730	6780	6700	8740	4720	6730	6725.98	4.09	0	-1860	6910	6820	6700	6610	6490	6760	6550	73	2010	500	4980	10	1	14553844	979	7.05	1.04	12	0.07	955.00	6452.00	8790	20230203	-23.44	6300	20230726	6.83	8790	-23.44	20230203	6300	6.83	20230726	8790	-23.44	20230203	6300	6.83	20230726	2.91	N	122310	500	72 억	595066	N	N	N	N
71	20231218	110754	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	6740	10	2	0.15	35423520	5259	3.35	6730	6780	6720	8740	4720	6730	6735.79	4.09	0	-163	6910	6820	6700	6610	6490	6760	6550	73	2010	500	4980	10	1	14553844	981	7.06	1.04	12	0.04	955.00	6452.00	8790	20230203	-23.32	6300	20230726	6.98	8790	-23.32	20230203	6300	6.98	20230726	8790	-23.32	20230203	6300	6.98	20230726	2.91	N	122310	500	72 억	595066	N	N	N	N
72	20231218	100752	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	6740	10	2	0.15	31219860	4635	2.96	6730	6780	6720	8740	4720	6730	6735.68	4.09	0	-245	6910	6820	6700	6610	6490	6760	6550	73	2010	500	4980	10	1	14553844	981	7.06	1.04	12	0.03	955.00	6452.00	8790	20230203	-23.32	6300	20230726	6.98	8790	-23.32	20230203	6300	6.98	20230726	8790	-23.32	20230203	6300	6.98	20230726	2.91	N	122310	500	72 억	595066	N	N	N	N
73	20231218	090750	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	6780	50	2	0.74	12479820	1852	1.18	6730	6780	6730	8740	4720	6730	6738.56	4.09	0	-59	6910	6820	6700	6610	6490	6760	6550	73	2010	500	4980	10	1	14553844	987	7.10	1.05	12	0.01	955.00	6452.00	8790	20230203	-22.87	6300	20230726	7.62	8790	-22.87	20230203	6300	7.62	20230726	8790	-22.87	20230203	6300	7.62	20230726	2.91	N	122310	500	72 억	595066	N	N	N	N
74	20231215	160751	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	6730	-20	5	-0.30	1042385580	156508	124.56	6760	6790	6580	8770	4730	6750	6660.27	3.78	0	44863	7036	6892	6756	6612	6476	6965	6685	73	2020	500	4990	10	1	14553844	979	7.05	1.04	12	1.08	955.00	6452.00	8790	20230203	-23.44	6300	20230726	6.83	8790	-23.44	20230203	6300	6.83	20230726	8790	-23.44	20230203	6300	6.83	20230726	2.83	N	122310	500	72 억	550204	N	N	N	N
75	20231215	150755	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	6710	-40	5	-0.59	1020070910	153191	121.92	6760	6790	6580	8770	4730	6750	6658.82	3.78	0	44671	7036	6892	6756	6612	6476	6965	6685	73	2020	500	4990	10	1	14553844	977	7.03	1.04	12	1.05	955.00	6452.00	8790	20230203	-23.66	6300	20230726	6.51	8790	-23.66	20230203	6300	6.51	20230726	8790	-23.66	20230203	6300	6.51	20230726	2.83	N	122310	500	72 억	550204	N	N	N	N
76	20231215	140755	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	6790	40	2	0.59	975273440	146548	116.63	6760	6790	6580	8770	4730	6750	6654.98	3.78	0	44358	7036	6892	6756	6612	6476	6965	6685	73	2020	500	4990	10	1	14553844	988	7.11	1.05	12	1.01	955.00	6452.00	8790	20230203	-22.75	6300	20230726	7.78	8790	-22.75	20230203	6300	7.78	20230726	8790	-22.75	20230203	6300	7.78	20230726	2.83	N	122310	500	72 억	550204	N	N	N	N
77	20231215	130749	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	6770	20	2	0.30	939395410	141243	112.41	6760	6790	6580	8770	4730	6750	6650.92	3.78	0	45441	7036	6892	6756	6612	6476	6965	6685	73	2020	500	4990	10	1	14553844	985	7.09	1.05	12	0.97	955.00	6452.00	8790	20230203	-22.98	6300	20230726	7.46	8790	-22.98	20230203	6300	7.46	20230726	8790	-22.98	20230203	6300	7.46	20230726	2.83	N	122310	500	72 억	550204	N	N	N	N
78	20231215	120750	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	6720	-30	5	-0.44	854711880	128676	102.41	6760	6780	6580	8770	4730	6750	6642.36	3.78	0	47432	7036	6892	6756	6612	6476	6965	6685	73	2020	500	4990	10	1	14553844	978	7.04	1.04	12	0.88	955.00	6452.00	8790	20230203	-23.55	6300	20230726	6.67	8790	-23.55	20230203	6300	6.67	20230726	8790	-23.55	20230203	6300	6.67	20230726	2.83	N	122310	500	72 억	550204	N	N	N	N
79	20231215	110745	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	6690	-60	5	-0.89	834440400	125654	100.00	6760	6780	6580	8770	4730	6750	6640.78	3.78	0	47714	7036	6892	6756	6612	6476	6965	6685	73	2020	500	4990	10	1	14553844	974	7.01	1.04	12	0.86	955.00	6452.00	8790	20230203	-23.89	6300	20230726	6.19	8790	-23.89	20230203	6300	6.19	20230726	8790	-23.89	20230203	6300	6.19	20230726	2.83	N	122310	500	72 억	550204	N	N	N	N
80	20231215	100750	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	6680	-70	5	-1.04	814924120	122736	97.68	6760	6780	6580	8770	4730	6750	6639.65	3.78	0	47456	7036	6892	6756	6612	6476	6965	6685	73	2020	500	4990	10	1	14553844	972	6.99	1.04	12	0.84	955.00	6452.00	8790	20230203	-24.00	6300	20230726	6.03	8790	-24.00	20230203	6300	6.03	20230726	8790	-24.00	20230203	6300	6.03	20230726	2.83	N	122310	500	72 억	550204	N	N	N	N
81	20231215	090753	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	6760	10	2	0.15	56013620	8296	6.60	6760	6780	6750	8770	4730	6750	6751.88	3.78	0	165	7036	6892	6756	6612	6476	6965	6685	73	2020	500	4990	10	1	14553844	984	7.08	1.05	12	0.06	955.00	6452.00	8790	20230203	-23.09	6300	20230726	7.30	8790	-23.09	20230203	6300	7.30	20230726	8790	-23.09	20230203	6300	7.30	20230726	2.83	N	122310	500	72 억	550204	N	N	N	N
82	20231214	160747	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	6750	30	2	0.45	843995200	125577	79.94	6720	6900	6620	8730	4710	6720	6720.91	3.71	0	10347	6920	6820	6740	6640	6560	6780	6600	73	2010	500	4970	10	1	14553844	982	7.07	1.05	12	0.86	955.00	6452.00	8790	20230203	-23.21	6300	20230726	7.14	8790	-23.21	20230203	6300	7.14	20230726	8790	-23.21	20230203	6300	7.14	20230726	2.60	N	122310	500	72 억	539684	N	N	N	N
83	20231214	150815	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	6770	50	2	0.74	806304650	119977	76.38	6720	6900	6620	8730	4710	6720	6720.49	3.71	0	9639	6920	6820	6740	6640	6560	6780	6600	73	2010	500	4970	10	1	14553844	985	7.09	1.05	12	0.82	955.00	6452.00	8790	20230203	-22.98	6300	20230726	7.46	8790	-22.98	20230203	6300	7.46	20230726	8790	-22.98	20230203	6300	7.46	20230726	2.60	N	122310	500	72 억	539684	N	N	N	N
84	20231214	140754	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	6740	20	2	0.30	711139880	105842	67.38	6720	6900	6620	8730	4710	6720	6718.88	3.71	0	13377	6920	6820	6740	6640	6560	6780	6600	73	2010	500	4970	10	1	14553844	981	7.06	1.04	12	0.73	955.00	6452.00	8790	20230203	-23.32	6300	20230726	6.98	8790	-23.32	20230203	6300	6.98	20230726	8790	-23.32	20230203	6300	6.98	20230726	2.60	N	122310	500	72 억	539684	N	N	N	N
85	20231214	130812	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	6710	-10	5	-0.15	686118210	102129	65.02	6720	6900	6620	8730	4710	6720	6718.15	3.71	0	13379	6920	6820	6740	6640	6560	6780	6600	73	2010	500	4970	10	1	14553844	977	7.03	1.04	12	0.70	955.00	6452.00	8790	20230203	-23.66	6300	20230726	6.51	8790	-23.66	20230203	6300	6.51	20230726	8790	-23.66	20230203	6300	6.51	20230726	2.60	N	122310	500	72 억	539684	N	N	N	N
86	20231214	120823	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	6690	-30	5	-0.45	662672240	98626	62.79	6720	6900	6620	8730	4710	6720	6719.04	3.71	0	14078	6920	6820	6740	6640	6560	6780	6600	73	2010	500	4970	10	1	14553844	974	7.01	1.04	12	0.68	955.00	6452.00	8790	20230203	-23.89	6300	20230726	6.19	8790	-23.89	20230203	6300	6.19	20230726	8790	-23.89	20230203	6300	6.19	20230726	2.60	N	122310	500	72 억	539684	N	N	N	N
87	20231214	110753	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	6730	10	2	0.15	624798150	92970	59.19	6720	6900	6620	8730	4710	6720	6720.43	3.71	0	14448	6920	6820	6740	6640	6560	6780	6600	73	2010	500	4970	10	1	14553844	979	7.05	1.04	12	0.64	955.00	6452.00	8790	20230203	-23.44	6300	20230726	6.83	8790	-23.44	20230203	6300	6.83	20230726	8790	-23.44	20230203	6300	6.83	20230726	2.60	N	122310	500	72 억	539684	N	N	N	N
88	20231214	100740	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	6730	10	2	0.15	531655920	79114	50.36	6720	6900	6620	8730	4710	6720	6720.12	3.71	0	14341	6920	6820	6740	6640	6560	6780	6600	73	2010	500	4970	10	1	14553844	979	7.05	1.04	12	0.54	955.00	6452.00	8790	20230203	-23.44	6300	20230726	6.83	8790	-23.44	20230203	6300	6.83	20230726	8790	-23.44	20230203	6300	6.83	20230726	2.60	N	122310	500	72 억	539684	N	N	N	N
89	20231214	090721	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	6730	10	2	0.15	16515350	2454	1.56	6720	6750	6720	8730	4710	6720	6729.97	3.71	0	1762	6920	6820	6740	6640	6560	6780	6600	73	2010	500	4970	10	1	14553844	979	7.05	1.04	12	0.02	955.00	6452.00	8790	20230203	-23.44	6300	20230726	6.83	8790	-23.44	20230203	6300	6.83	20230726	8790	-23.44	20230203	6300	6.83	20230726	2.60	N	122310	500	72 억	539684	N	N	N	N
90	20231213	160746	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	6720	-80	5	-1.18	1055948350	156964	25.80	6840	6840	6660	8840	4760	6800	6727.33	3.63	0	8722	7266	7032	6906	6672	6546	6970	6610	73	2040	500	5030	10	1	14553844	978	7.04	1.04	12	1.08	955.00	6452.00	8790	20230203	-23.55	6300	20230726	6.67	8790	-23.55	20230203	6300	6.67	20230726	8790	-23.55	20230203	6300	6.67	20230726	2.59	N	122310	500	72 억	528739	N	N	N	N
91	20231213	150803	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	6670	-130	5	-1.91	976343000	145044	23.84	6840	6840	6670	8840	4760	6800	6731.36	3.63	0	4744	7266	7032	6906	6672	6546	6970	6610	73	2040	500	5030	10	1	14553844	971	6.98	1.03	12	1.00	955.00	6452.00	8790	20230203	-24.12	6300	20230726	5.87	8790	-24.12	20230203	6300	5.87	20230726	8790	-24.12	20230203	6300	5.87	20230726	2.59	N	122310	500	72 억	528739	N	N	N	N
92	20231213	140801	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	6710	-90	5	-1.32	846994330	125708	20.66	6840	6840	6680	8840	4760	6800	6737.79	3.63	0	192	7266	7032	6906	6672	6546	6970	6610	73	2040	500	5030	10	1	14553844	977	7.03	1.04	12	0.86	955.00	6452.00	8790	20230203	-23.66	6300	20230726	6.51	8790	-23.66	20230203	6300	6.51	20230726	8790	-23.66	20230203	6300	6.51	20230726	2.59	N	122310	500	72 억	528739	N	N	N	N
93	20231213	130803	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	6740	-60	5	-0.88	629497100	93364	15.35	6840	6840	6680	8840	4760	6800	6742.40	3.63	0	-9921	7266	7032	6906	6672	6546	6970	6610	73	2040	500	5030	10	1	14553844	981	7.06	1.04	12	0.64	955.00	6452.00	8790	20230203	-23.32	6300	20230726	6.98	8790	-23.32	20230203	6300	6.98	20230726	8790	-23.32	20230203	6300	6.98	20230726	2.59	N	122310	500	72 억	528739	N	N	N	N
94	20231213	120800	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	6750	-50	5	-0.74	556491840	82529	13.56	6840	6840	6680	8840	4760	6800	6742.99	3.63	0	-11201	7266	7032	6906	6672	6546	6970	6610	73	2040	500	5030	10	1	14553844	982	7.07	1.05	12	0.57	955.00	6452.00	8790	20230203	-23.21	6300	20230726	7.14	8790	-23.21	20230203	6300	7.14	20230726	8790	-23.21	20230203	6300	7.14	20230726	2.59	N	122310	500	72 억	528739	N	N	N	N
95	20231213	110802	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	6690	-110	5	-1.62	484945760	71899	11.82	6840	6840	6680	8840	4760	6800	6744.82	3.63	0	-12342	7266	7032	6906	6672	6546	6970	6610	73	2040	500	5030	10	1	14553844	974	7.01	1.04	12	0.49	955.00	6452.00	8790	20230203	-23.89	6300	20230726	6.19	8790	-23.89	20230203	6300	6.19	20230726	8790	-23.89	20230203	6300	6.19	20230726	2.59	N	122310	500	72 억	528739	N	N	N	N
96	20231213	100806	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	6760	-40	5	-0.59	405857630	60131	9.88	6840	6840	6680	8840	4760	6800	6749.56	3.63	0	-12499	7266	7032	6906	6672	6546	6970	6610	73	2040	500	5030	10	1	14553844	984	7.08	1.05	12	0.41	955.00	6452.00	8790	20230203	-23.09	6300	20230726	7.30	8790	-23.09	20230203	6300	7.30	20230726	8790	-23.09	20230203	6300	7.30	20230726	2.59	N	122310	500	72 억	528739	N	N	N	N
97	20231213	090755	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	6770	-30	5	-0.44	18916760	2790	0.46	6840	6840	6770	8840	4760	6800	6780.20	3.63	0	-798	7266	7032	6906	6672	6546	6970	6610	73	2040	500	5030	10	1	14553844	985	7.09	1.05	12	0.02	955.00	6452.00	8790	20230203	-22.98	6300	20230726	7.46	8790	-22.98	20230203	6300	7.46	20230726	8790	-22.98	20230203	6300	7.46	20230726	2.59	N	122310	500	72 억	528739	N	N	N	N
98	20231212	160729	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	6800	20	2	0.29	4221652640	607433	1475.43	6980	7140	6780	8810	4750	6780	6950.00	3.61	0	3053	6920	6850	6780	6710	6640	6815	6675	73	2030	500	5010	10	1	14553844	990	7.12	1.05	12	4.17	955.00	6452.00	8790	20230203	-22.64	6300	20230726	7.94	8790	-22.64	20230203	6300	7.94	20230726	8790	-22.64	20230203	6300	7.94	20230726	2.67	N	122310	500	72 억	525263	N	N	N	N
99	20231212	150737	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	6840	60	2	0.88	4131166170	594122	1443.09	6980	7140	6780	8810	4750	6780	6953.40	3.61	0	2132	6920	6850	6780	6710	6640	6815	6675	73	2030	500	5010	10	1	14553844	995	7.16	1.06	12	4.08	955.00	6452.00	8790	20230203	-22.18	6300	20230726	8.57	8790	-22.18	20230203	6300	8.57	20230726	8790	-22.18	20230203	6300	8.57	20230726	2.67	N	122310	500	72 억	525263	N	N	N	N
100	20231212	140657	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	6800	20	2	0.29	3904857440	560901	1362.40	6980	7140	6780	8810	4750	6780	6961.76	3.61	0	-4918	6920	6850	6780	6710	6640	6815	6675	73	2030	500	5010	10	1	14553844	990	7.12	1.05	12	3.85	955.00	6452.00	8790	20230203	-22.64	6300	20230726	7.94	8790	-22.64	20230203	6300	7.94	20230726	8790	-22.64	20230203	6300	7.94	20230726	2.67	N	122310	500	72 억	525263	N	N	N	N
101	20231212	130658	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	6980	200	2	2.95	3104857130	444550	1079.79	6980	7140	6820	8810	4750	6780	6984.27	3.61	0	-39530	6920	6850	6780	6710	6640	6815	6675	73	2030	500	5010	10	1	14553844	1016	7.31	1.08	12	3.05	955.00	6452.00	8790	20230203	-20.59	6300	20230726	10.79	8790	-20.59	20230203	6300	10.79	20230726	8790	-20.59	20230203	6300	10.79	20230726	2.67	N	122310	500	72 억	525263	N	N	N	N
102	20231212	120651	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	7000	220	2	3.24	2821689920	404057	981.44	6980	7140	6820	8810	4750	6780	6983.40	3.61	0	-40113	6920	6850	6780	6710	6640	6815	6675	73	2030	500	5010	10	1	14553844	1019	7.33	1.08	12	2.78	955.00	6452.00	8790	20230203	-20.36	6300	20230726	11.11	8790	-20.36	20230203	6300	11.11	20230726	8790	-20.36	20230203	6300	11.11	20230726	2.67	N	122310	500	72 억	525263	N	N	N	N
103	20231212	110703	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	7010	230	2	3.39	2384247060	341815	830.25	6980	7140	6820	8810	4750	6780	6975.26	3.61	0	-40800	6920	6850	6780	6710	6640	6815	6675	73	2030	500	5010	10	1	14553844	1020	7.34	1.09	12	2.35	955.00	6452.00	8790	20230203	-20.25	6300	20230726	11.27	8790	-20.25	20230203	6300	11.27	20230726	8790	-20.25	20230203	6300	11.27	20230726	2.67	N	122310	500	72 억	525263	N	N	N	N
104	20231212	100730	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	6860	80	2	1.18	1302833170	186952	454.10	6980	7140	6840	8810	4750	6780	6968.81	3.61	0	-43526	6920	6850	6780	6710	6640	6815	6675	73	2030	500	5010	10	1	14553844	998	7.18	1.06	12	1.28	955.00	6452.00	8790	20230203	-21.96	6300	20230726	8.89	8790	-21.96	20230203	6300	8.89	20230726	8790	-21.96	20230203	6300	8.89	20230726	2.67	N	122310	500	72 억	525263	N	N	N	N
105	20231212	090729	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	6980	200	2	2.95	777587280	111114	269.89	6980	7140	6840	8810	4750	6780	6998.10	3.61	0	-23112	6920	6850	6780	6710	6640	6815	6675	73	2030	500	5010	10	1	14553844	1016	7.31	1.08	12	0.76	955.00	6452.00	8790	20230203	-20.59	6300	20230726	10.79	8790	-20.59	20230203	6300	10.79	20230726	8790	-20.59	20230203	6300	10.79	20230726	2.67	N	122310	500	72 억	525263	N	N	N	N
106	20231211	160732	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	6780	-50	5	-0.73	258799660	38204	79.89	6830	6850	6710	8870	4790	6830	6774.15	3.66	4209	-2660	6976	6902	6816	6742	6656	6910	6750	73	2040	500	5050	10	1	14553844	987	7.10	1.05	12	0.26	955.00	6452.00	8790	20230203	-22.87	6300	20230726	7.62	8790	-22.87	20230203	6300	7.62	20230726	8790	-22.87	20230203	6300	7.62	20230726	2.37	N	122310	500	72 억	532132	N	N	N	N
107	20231211	150730	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	6770	-60	5	-0.88	249396200	36810	76.98	6830	6850	6710	8870	4790	6830	6775.23	3.66	4209	-2703	6976	6902	6816	6742	6656	6910	6750	73	2040	500	5050	10	1	14553844	985	7.09	1.05	12	0.25	955.00	6452.00	8790	20230203	-22.98	6300	20230726	7.46	8790	-22.98	20230203	6300	7.46	20230726	8790	-22.98	20230203	6300	7.46	20230726	2.37	N	122310	500	72 억	532132	N	N	N	N
108	20231211	140729	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	6780	-50	5	-0.73	165568250	24380	50.98	6830	6850	6760	8870	4790	6830	6791.15	3.66	4209	-695	6976	6902	6816	6742	6656	6910	6750	73	2040	500	5050	10	1	14553844	987	7.10	1.05	12	0.17	955.00	6452.00	8790	20230203	-22.87	6300	20230726	7.62	8790	-22.87	20230203	6300	7.62	20230726	8790	-22.87	20230203	6300	7.62	20230726	2.37	N	122310	500	72 억	532132	N	N	N	N
109	20231211	130730	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	6780	-50	5	-0.73	148209780	21816	45.62	6830	6850	6760	8870	4790	6830	6793.63	3.66	4209	-810	6976	6902	6816	6742	6656	6910	6750	73	2040	500	5050	10	1	14553844	987	7.10	1.05	12	0.15	955.00	6452.00	8790	20230203	-22.87	6300	20230726	7.62	8790	-22.87	20230203	6300	7.62	20230726	8790	-22.87	20230203	6300	7.62	20230726	2.37	N	122310	500	72 억	532132	N	N	N	N
110	20231211	120729	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	6770	-60	5	-0.88	127604480	18772	39.26	6830	6850	6770	8870	4790	6830	6797.60	3.66	4209	-604	6976	6902	6816	6742	6656	6910	6750	73	2040	500	5050	10	1	14553844	985	7.09	1.05	12	0.13	955.00	6452.00	8790	20230203	-22.98	6300	20230726	7.46	8790	-22.98	20230203	6300	7.46	20230726	8790	-22.98	20230203	6300	7.46	20230726	2.37	N	122310	500	72 억	532132	N	N	N	N
111	20231211	110727	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	6790	-40	5	-0.59	94579820	13901	29.07	6830	6850	6780	8870	4790	6830	6803.81	3.66	4209	-178	6976	6902	6816	6742	6656	6910	6750	73	2040	500	5050	10	1	14553844	988	7.11	1.05	12	0.10	955.00	6452.00	8790	20230203	-22.75	6300	20230726	7.78	8790	-22.75	20230203	6300	7.78	20230726	8790	-22.75	20230203	6300	7.78	20230726	2.37	N	122310	500	72 억	532132	N	N	N	N
112	20231211	100725	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	6790	-40	5	-0.59	69813320	10258	21.45	6830	6850	6780	8870	4790	6830	6805.74	3.66	4209	96	6976	6902	6816	6742	6656	6910	6750	73	2040	500	5050	10	1	14553844	988	7.11	1.05	12	0.07	955.00	6452.00	8790	20230203	-22.75	6300	20230726	7.78	8790	-22.75	20230203	6300	7.78	20230726	8790	-22.75	20230203	6300	7.78	20230726	2.37	N	122310	500	72 억	532132	N	N	N	N
113	20231211	090725	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	6830	0	3	0.00	7954600	1168	2.44	6830	6830	6790	8870	4790	6830	6810.45	3.66	4209	-1061	6976	6902	6816	6742	6656	6910	6750	73	2040	500	5050	10	1	14553844	994	7.15	1.06	12	0.01	955.00	6452.00	8790	20230203	-22.30	6300	20230726	8.41	8790	-22.30	20230203	6300	8.41	20230726	8790	-22.30	20230203	6300	8.41	20230726	2.37	N	122310	500	72 억	532132	N	N	N	N
114	20231208	160717	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	6830	30	2	0.44	324187220	47713	36.16	6830	6890	6730	8840	4760	6800	6794.53	3.66	0	-4240	7133	6966	6843	6676	6553	7050	6760	73	2040	500	5030	10	1	14553844	994	7.15	1.06	12	0.33	955.00	6452.00	8790	20230203	-22.30	6300	20230726	8.41	8790	-22.30	20230203	6300	8.41	20230726	8790	-22.30	20230203	6300	8.41	20230726	2.27	N	122310	500	72 억	532132	N	N	N	N
115	20231208	150721	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	6830	30	2	0.44	313509240	46143	34.97	6830	6890	6730	8840	4760	6800	6794.30	3.66	0	-4541	7133	6966	6843	6676	6553	7050	6760	73	2040	500	5030	10	1	14553844	994	7.15	1.06	12	0.32	955.00	6452.00	8790	20230203	-22.30	6300	20230726	8.41	8790	-22.30	20230203	6300	8.41	20230726	8790	-22.30	20230203	6300	8.41	20230726	2.27	N	122310	500	72 억	532132	N	N	N	N
116	20231208	140720	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	6810	10	2	0.15	267873440	39435	29.88	6830	6890	6730	8840	4760	6800	6792.78	3.66	0	-4847	7133	6966	6843	6676	6553	7050	6760	73	2040	500	5030	10	1	14553844	991	7.13	1.06	12	0.27	955.00	6452.00	8790	20230203	-22.53	6300	20230726	8.10	8790	-22.53	20230203	6300	8.10	20230726	8790	-22.53	20230203	6300	8.10	20230726	2.27	N	122310	500	72 억	532132	N	N	N	N
117	20231208	130719	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	6810	10	2	0.15	224129340	32999	25.01	6830	6890	6730	8840	4760	6800	6792.00	3.66	0	-4681	7133	6966	6843	6676	6553	7050	6760	73	2040	500	5030	10	1	14553844	991	7.13	1.06	12	0.23	955.00	6452.00	8790	20230203	-22.53	6300	20230726	8.10	8790	-22.53	20230203	6300	8.10	20230726	8790	-22.53	20230203	6300	8.10	20230726	2.27	N	122310	500	72 억	532132	N	N	N	N
118	20231208	120716	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	6820	20	2	0.29	207942580	30606	23.19	6830	6890	6730	8840	4760	6800	6794.18	3.66	0	-4338	7133	6966	6843	6676	6553	7050	6760	73	2040	500	5030	10	1	14553844	993	7.14	1.06	12	0.21	955.00	6452.00	8790	20230203	-22.41	6300	20230726	8.25	8790	-22.41	20230203	6300	8.25	20230726	8790	-22.41	20230203	6300	8.25	20230726	2.27	N	122310	500	72 억	532132	N	N	N	N
119	20231208	110714	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	6810	10	2	0.15	109363830	16067	12.18	6830	6890	6790	8840	4760	6800	6806.74	3.66	0	-5495	7133	6966	6843	6676	6553	7050	6760	73	2040	500	5030	10	1	14553844	991	7.13	1.06	12	0.11	955.00	6452.00	8790	20230203	-22.53	6300	20230726	8.10	8790	-22.53	20230203	6300	8.10	20230726	8790	-22.53	20230203	6300	8.10	20230726	2.27	N	122310	500	72 억	532132	N	N	N	N
120	20231208	100723	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	6800	0	3	0.00	48534070	7115	5.39	6830	6890	6800	8840	4760	6800	6821.37	3.66	0	-4249	7133	6966	6843	6676	6553	7050	6760	73	2040	500	5030	10	1	14553844	990	7.12	1.05	12	0.05	955.00	6452.00	8790	20230203	-22.64	6300	20230726	7.94	8790	-22.64	20230203	6300	7.94	20230726	8790	-22.64	20230203	6300	7.94	20230726	2.27	N	122310	500	72 억	532132	N	N	N	N
121	20231208	090713	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	6830	30	2	0.44	7933510	1161	0.88	6830	6850	6800	8840	4760	6800	6833.34	3.66	0	-1069	7133	6966	6843	6676	6553	7050	6760	73	2040	500	5030	10	1	14553844	994	7.15	1.06	12	0.01	955.00	6452.00	8790	20230203	-22.30	6300	20230726	8.41	8790	-22.30	20230203	6300	8.41	20230726	8790	-22.30	20230203	6300	8.41	20230726	2.27	N	122310	500	72 억	532132	N	N	N	N
122	20231207	160716	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	6800	50	2	0.74	906263460	131762	152.44	6740	7010	6720	8770	4730	6750	6878.03	3.60	0	7926	6890	6820	6740	6670	6590	6855	6705	73	2020	500	4990	10	1	14553844	990	7.12	1.05	12	0.91	955.00	6452.00	8790	20230203	-22.64	6300	20230726	7.94	8790	-22.64	20230203	6300	7.94	20230726	8790	-22.64	20230203	6300	7.94	20230726	2.27	N	122310	500	72 억	523696	N	N	N	N
123	20231207	150717	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	6790	40	2	0.59	885549820	128710	148.90	6740	7010	6720	8770	4730	6750	6880.19	3.60	0	8213	6890	6820	6740	6670	6590	6855	6705	73	2020	500	4990	10	1	14553844	988	7.11	1.05	12	0.88	955.00	6452.00	8790	20230203	-22.75	6300	20230726	7.78	8790	-22.75	20230203	6300	7.78	20230726	8790	-22.75	20230203	6300	7.78	20230726	2.27	N	122310	500	72 억	523696	N	N	N	N
124	20231207	140713	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	6830	80	2	1.19	797251880	115769	133.93	6740	7010	6720	8770	4730	6750	6886.57	3.60	0	9397	6890	6820	6740	6670	6590	6855	6705	73	2020	500	4990	10	1	14553844	994	7.15	1.06	12	0.80	955.00	6452.00	8790	20230203	-22.30	6300	20230726	8.41	8790	-22.30	20230203	6300	8.41	20230726	8790	-22.30	20230203	6300	8.41	20230726	2.27	N	122310	500	72 억	523696	N	N	N	N
125	20231207	130713	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	6860	110	2	1.63	709639840	102976	119.13	6740	7010	6720	8770	4730	6750	6891.31	3.60	0	9486	6890	6820	6740	6670	6590	6855	6705	73	2020	500	4990	10	1	14553844	998	7.18	1.06	12	0.71	955.00	6452.00	8790	20230203	-21.96	6300	20230726	8.89	8790	-21.96	20230203	6300	8.89	20230726	8790	-21.96	20230203	6300	8.89	20230726	2.27	N	122310	500	72 억	523696	N	N	N	N
126	20231207	120715	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	6950	200	2	2.96	481891210	70066	81.06	6740	7000	6720	8770	4730	6750	6877.68	3.60	0	4760	6890	6820	6740	6670	6590	6855	6705	73	2020	500	4990	10	1	14553844	1011	7.28	1.08	12	0.48	955.00	6452.00	8790	20230203	-20.93	6300	20230726	10.32	8790	-20.93	20230203	6300	10.32	20230726	8790	-20.93	20230203	6300	10.32	20230726	2.27	N	122310	500	72 억	523696	N	N	N	N
127	20231207	110710	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	6780	30	2	0.44	100868170	14898	17.24	6740	6850	6720	8770	4730	6750	6770.58	3.60	0	-1754	6890	6820	6740	6670	6590	6855	6705	73	2020	500	4990	10	1	14553844	987	7.10	1.05	12	0.10	955.00	6452.00	8790	20230203	-22.87	6300	20230726	7.62	8790	-22.87	20230203	6300	7.62	20230726	8790	-22.87	20230203	6300	7.62	20230726	2.27	N	122310	500	72 억	523696	N	N	N	N
128	20231207	100709	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	6800	50	2	0.74	58500830	8642	10.00	6740	6850	6720	8770	4730	6750	6769.36	3.60	0	-826	6890	6820	6740	6670	6590	6855	6705	73	2020	500	4990	10	1	14553844	990	7.12	1.05	12	0.06	955.00	6452.00	8790	20230203	-22.64	6300	20230726	7.94	8790	-22.64	20230203	6300	7.94	20230726	8790	-22.64	20230203	6300	7.94	20230726	2.27	N	122310	500	72 억	523696	N	N	N	N
129	20231207	090715	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	6760	10	2	0.15	13298810	1970	2.28	6740	6850	6720	8770	4730	6750	6750.66	3.60	0	430	6890	6820	6740	6670	6590	6855	6705	73	2020	500	4990	10	1	14553844	984	7.08	1.05	12	0.01	955.00	6452.00	8790	20230203	-23.09	6300	20230726	7.30	8790	-23.09	20230203	6300	7.30	20230726	8790	-23.09	20230203	6300	7.30	20230726	2.27	N	122310	500	72 억	523696	N	N	N	N
130	20231206	160704	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	6750	90	2	1.35	583171550	86438	320.16	6660	6810	6660	8650	4670	6660	6746.70	3.50	0	14761	6740	6700	6660	6620	6580	6680	6600	73	1990	500	4920	10	1	14553844	982	7.07	1.05	12	0.59	955.00	6452.00	8790	20230203	-23.21	6300	20230726	7.14	8790	-23.21	20230203	6300	7.14	20230726	8790	-23.21	20230203	6300	7.14	20230726	2.29	N	122310	500	72 억	508964	N	N	N	N
131	20231206	150716	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	6730	70	2	1.05	505583300	74903	277.44	6660	6810	6660	8650	4670	6660	6749.84	3.50	0	12057	6740	6700	6660	6620	6580	6680	6600	73	1990	500	4920	10	1	14553844	979	7.05	1.04	12	0.51	955.00	6452.00	8790	20230203	-23.44	6300	20230726	6.83	8790	-23.44	20230203	6300	6.83	20230726	8790	-23.44	20230203	6300	6.83	20230726	2.29	N	122310	500	72 억	508964	N	N	N	N
132	20231206	140714	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	6770	110	2	1.65	380013140	56250	208.35	6660	6810	6660	8650	4670	6660	6755.79	3.50	0	11193	6740	6700	6660	6620	6580	6680	6600	73	1990	500	4920	10	1	14553844	985	7.09	1.05	12	0.39	955.00	6452.00	8790	20230203	-22.98	6300	20230726	7.46	8790	-22.98	20230203	6300	7.46	20230726	8790	-22.98	20230203	6300	7.46	20230726	2.29	N	122310	500	72 억	508964	N	N	N	N
133	20231206	130706	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	6770	110	2	1.65	274797340	40669	150.64	6660	6810	6660	8650	4670	6660	6756.92	3.50	0	7180	6740	6700	6660	6620	6580	6680	6600	73	1990	500	4920	10	1	14553844	985	7.09	1.05	12	0.28	955.00	6452.00	8790	20230203	-22.98	6300	20230726	7.46	8790	-22.98	20230203	6300	7.46	20230726	8790	-22.98	20230203	6300	7.46	20230726	2.29	N	122310	500	72 억	508964	N	N	N	N
134	20231206	120703	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	6790	130	2	1.95	190097410	28153	104.28	6660	6810	6660	8650	4670	6660	6752.30	3.50	0	5375	6740	6700	6660	6620	6580	6680	6600	73	1990	500	4920	10	1	14553844	988	7.11	1.05	12	0.19	955.00	6452.00	8790	20230203	-22.75	6300	20230726	7.78	8790	-22.75	20230203	6300	7.78	20230726	8790	-22.75	20230203	6300	7.78	20230726	2.29	N	122310	500	72 억	508964	N	N	N	N
135	20231206	110716	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	6740	80	2	1.20	150262010	22281	82.53	6660	6790	6660	8650	4670	6660	6743.95	3.50	0	4180	6740	6700	6660	6620	6580	6680	6600	73	1990	500	4920	10	1	14553844	981	7.06	1.04	12	0.15	955.00	6452.00	8790	20230203	-23.32	6300	20230726	6.98	8790	-23.32	20230203	6300	6.98	20230726	8790	-23.32	20230203	6300	6.98	20230726	2.29	N	122310	500	72 억	508964	N	N	N	N
136	20231206	100707	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	6740	80	2	1.20	83722420	12431	46.04	6660	6770	6660	8650	4670	6660	6734.97	3.50	0	1900	6740	6700	6660	6620	6580	6680	6600	73	1990	500	4920	10	1	14553844	981	7.06	1.04	12	0.09	955.00	6452.00	8790	20230203	-23.32	6300	20230726	6.98	8790	-23.32	20230203	6300	6.98	20230726	8790	-23.32	20230203	6300	6.98	20230726	2.29	N	122310	500	72 억	508964	N	N	N	N
137	20231206	090710	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	6700	40	2	0.60	4478900	669	2.48	6660	6710	6660	8650	4670	6660	6694.92	3.50	0	-565	6740	6700	6660	6620	6580	6680	6600	73	1990	500	4920	10	1	14553844	975	7.02	1.04	12	0.00	955.00	6452.00	8790	20230203	-23.78	6300	20230726	6.35	8790	-23.78	20230203	6300	6.35	20230726	8790	-23.78	20230203	6300	6.35	20230726	2.29	N	122310	500	72 억	508964	N	N	N	N
138	20231205	160713	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	6660	-10	5	-0.15	179343110	26988	158.51	6670	6700	6620	8670	4670	6670	6645.28	3.49	0	1201	6763	6716	6673	6626	6583	6695	6605	73	2000	500	4930	10	1	14553844	969	6.97	1.03	12	0.19	955.00	6452.00	8790	20230203	-24.23	6300	20230726	5.71	8790	-24.23	20230203	6300	5.71	20230726	8790	-24.23	20230203	6300	5.71	20230726	2.29	N	122310	500	72 억	507763	N	N	N	N
139	20231205	150709	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	6630	-40	5	-0.60	174551300	26267	154.28	6670	6700	6620	8670	4670	6670	6645.27	3.49	0	1142	6763	6716	6673	6626	6583	6695	6605	73	2000	500	4930	10	1	14553844	965	6.94	1.03	12	0.18	955.00	6452.00	8790	20230203	-24.57	6300	20230726	5.24	8790	-24.57	20230203	6300	5.24	20230726	8790	-24.57	20230203	6300	5.24	20230726	2.29	N	122310	500	72 억	507763	N	N	N	N
140	20231205	140709	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	6650	-20	5	-0.30	117715640	17706	103.99	6670	6700	6620	8670	4670	6670	6648.35	3.49	0	-127	6763	6716	6673	6626	6583	6695	6605	73	2000	500	4930	10	1	14553844	968	6.96	1.03	12	0.12	955.00	6452.00	8790	20230203	-24.35	6300	20230726	5.56	8790	-24.35	20230203	6300	5.56	20230726	8790	-24.35	20230203	6300	5.56	20230726	2.29	N	122310	500	72 억	507763	N	N	N	N
141	20231205	130708	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	6690	20	2	0.30	82066700	12352	72.55	6670	6700	6620	8670	4670	6670	6644.00	3.49	0	-371	6763	6716	6673	6626	6583	6695	6605	73	2000	500	4930	10	1	14553844	974	7.01	1.04	12	0.08	955.00	6452.00	8790	20230203	-23.89	6300	20230726	6.19	8790	-23.89	20230203	6300	6.19	20230726	8790	-23.89	20230203	6300	6.19	20230726	2.29	N	122310	500	72 억	507763	N	N	N	N
142	20231205	120703	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	6660	-10	5	-0.15	68763220	10357	60.83	6670	6700	6620	8670	4670	6670	6639.30	3.49	0	-424	6763	6716	6673	6626	6583	6695	6605	73	2000	500	4930	10	1	14553844	969	6.97	1.03	12	0.07	955.00	6452.00	8790	20230203	-24.23	6300	20230726	5.71	8790	-24.23	20230203	6300	5.71	20230726	8790	-24.23	20230203	6300	5.71	20230726	2.29	N	122310	500	72 억	507763	N	N	N	N
143	20231205	110703	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	6660	-10	5	-0.15	65068660	9802	57.57	6670	6700	6620	8670	4670	6670	6638.30	3.49	0	-327	6763	6716	6673	6626	6583	6695	6605	73	2000	500	4930	10	1	14553844	969	6.97	1.03	12	0.07	955.00	6452.00	8790	20230203	-24.23	6300	20230726	5.71	8790	-24.23	20230203	6300	5.71	20230726	8790	-24.23	20230203	6300	5.71	20230726	2.29	N	122310	500	72 억	507763	N	N	N	N
144	20231205	100708	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	6640	-30	5	-0.45	46820800	7050	41.41	6670	6700	6630	8670	4670	6670	6641.25	3.49	0	-420	6763	6716	6673	6626	6583	6695	6605	73	2000	500	4930	10	1	14553844	966	6.95	1.03	12	0.05	955.00	6452.00	8790	20230203	-24.46	6300	20230726	5.40	8790	-24.46	20230203	6300	5.40	20230726	8790	-24.46	20230203	6300	5.40	20230726	2.29	N	122310	500	72 억	507763	N	N	N	N
145	20231205	090703	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	6660	-10	5	-0.15	506650	76	0.45	6670	6670	6660	8670	4670	6670	6666.45	3.49	0	-42	6763	6716	6673	6626	6583	6695	6605	73	2000	500	4930	10	1	14553844	969	6.97	1.03	12	0.00	955.00	6452.00	8790	20230203	-24.23	6300	20230726	5.71	8790	-24.23	20230203	6300	5.71	20230726	8790	-24.23	20230203	6300	5.71	20230726	2.29	N	122310	500	72 억	507763	N	N	N	N
146	20231204	160700	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	6670	-10	5	-0.15	113320060	17010	115.31	6690	6720	6630	8680	4680	6680	6661.97	3.51	0	-2081	6780	6730	6670	6620	6560	6700	6590	73	2000	500	4940	10	1	14553844	971	6.98	1.03	12	0.12	955.00	6452.00	8790	20230203	-24.12	6300	20230726	5.87	8790	-24.12	20230203	6300	5.87	20230726	8790	-24.12	20230203	6300	5.87	20230726	2.29	N	122310	500	72 억	510425	N	N	N	N
147	20231204	150704	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	6670	-10	5	-0.15	95220180	14295	96.91	6690	6720	6630	8680	4680	6680	6661.08	3.51	0	-1587	6780	6730	6670	6620	6560	6700	6590	73	2000	500	4940	10	1	14553844	971	6.98	1.03	12	0.10	955.00	6452.00	8790	20230203	-24.12	6300	20230726	5.87	8790	-24.12	20230203	6300	5.87	20230726	8790	-24.12	20230203	6300	5.87	20230726	2.29	N	122310	500	72 억	510425	N	N	N	N
148	20231204	140659	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	6670	-10	5	-0.15	82446160	12379	83.92	6690	6720	6630	8680	4680	6680	6660.16	3.51	0	-1236	6780	6730	6670	6620	6560	6700	6590	73	2000	500	4940	10	1	14553844	971	6.98	1.03	12	0.09	955.00	6452.00	8790	20230203	-24.12	6300	20230726	5.87	8790	-24.12	20230203	6300	5.87	20230726	8790	-24.12	20230203	6300	5.87	20230726	2.29	N	122310	500	72 억	510425	N	N	N	N
149	20231204	130658	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	6660	-20	5	-0.30	79562370	11946	80.98	6690	6720	6630	8680	4680	6680	6660.17	3.51	0	-1005	6780	6730	6670	6620	6560	6700	6590	73	2000	500	4940	10	1	14553844	969	6.97	1.03	12	0.08	955.00	6452.00	8790	20230203	-24.23	6300	20230726	5.71	8790	-24.23	20230203	6300	5.71	20230726	8790	-24.23	20230203	6300	5.71	20230726	2.29	N	122310	500	72 억	510425	N	N	N	N
150	20231204	120658	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	6650	-30	5	-0.45	76221990	11445	77.59	6690	6720	6630	8680	4680	6680	6659.85	3.51	0	-1011	6780	6730	6670	6620	6560	6700	6590	73	2000	500	4940	10	1	14553844	968	6.96	1.03	12	0.08	955.00	6452.00	8790	20230203	-24.35	6300	20230726	5.56	8790	-24.35	20230203	6300	5.56	20230726	8790	-24.35	20230203	6300	5.56	20230726	2.29	N	122310	500	72 억	510425	N	N	N	N
151	20231204	110701	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	6660	-20	5	-0.30	60487170	9084	61.58	6690	6720	6630	8680	4680	6680	6658.65	3.51	0	-1363	6780	6730	6670	6620	6560	6700	6590	73	2000	500	4940	10	1	14553844	969	6.97	1.03	12	0.06	955.00	6452.00	8790	20230203	-24.23	6300	20230726	5.71	8790	-24.23	20230203	6300	5.71	20230726	8790	-24.23	20230203	6300	5.71	20230726	2.29	N	122310	500	72 억	510425	N	N	N	N
152	20231204	100700	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	6640	-40	5	-0.60	34000310	5108	34.63	6690	6720	6630	8680	4680	6680	6656.29	3.51	0	-1065	6780	6730	6670	6620	6560	6700	6590	73	2000	500	4940	10	1	14553844	966	6.95	1.03	12	0.04	955.00	6452.00	8790	20230203	-24.46	6300	20230726	5.40	8790	-24.46	20230203	6300	5.40	20230726	8790	-24.46	20230203	6300	5.40	20230726	2.29	N	122310	500	72 억	510425	N	N	N	N
153	20231204	090659	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	6670	-10	5	-0.15	9672250	1448	9.82	6690	6720	6660	8680	4680	6680	6679.73	3.51	0	-249	6780	6730	6670	6620	6560	6700	6590	73	2000	500	4940	10	1	14553844	971	6.98	1.03	12	0.01	955.00	6452.00	8790	20230203	-24.12	6300	20230726	5.87	8790	-24.12	20230203	6300	5.87	20230726	8790	-24.12	20230203	6300	5.87	20230726	2.29	N	122310	500	72 억	510425	N	N	N	N
154	20231201	160659	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	6680	20	2	0.30	98213360	14751	58.42	6710	6720	6610	8650	4670	6660	6658.08	3.55	0	-2732	6753	6706	6673	6626	6593	6690	6610	73	1990	500	4920	10	1	14553844	972	6.99	1.04	12	0.10	955.00	6452.00	8790	20230203	-24.00	6300	20230726	6.03	8790	-24.00	20230203	6300	6.03	20230726	8790	-24.00	20230203	6300	6.03	20230726	2.27	N	122310	500	72 억	517323	N	N	N	N
155	20231201	150658	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	6670	10	2	0.15	92078450	13831	54.77	6710	6720	6610	8650	4670	6660	6657.40	3.55	0	-2281	6753	6706	6673	6626	6593	6690	6610	73	1990	500	4920	10	1	14553844	971	6.98	1.03	12	0.10	955.00	6452.00	8790	20230203	-24.12	6300	20230726	5.87	8790	-24.12	20230203	6300	5.87	20230726	8790	-24.12	20230203	6300	5.87	20230726	2.27	N	122310	500	72 억	517323	N	N	N	N
156	20231201	140658	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	6690	30	2	0.45	66387840	9982	39.53	6710	6720	6610	8650	4670	6660	6650.76	3.55	0	-1676	6753	6706	6673	6626	6593	6690	6610	73	1990	500	4920	10	1	14553844	974	7.01	1.04	12	0.07	955.00	6452.00	8790	20230203	-23.89	6300	20230726	6.19	8790	-23.89	20230203	6300	6.19	20230726	8790	-23.89	20230203	6300	6.19	20230726	2.27	N	122310	500	72 억	517323	N	N	N	N
157	20231201	130700	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	6660	0	3	0.00	55310640	8322	32.96	6710	6720	6610	8650	4670	6660	6646.32	3.55	0	-917	6753	6706	6673	6626	6593	6690	6610	73	1990	500	4920	10	1	14553844	969	6.97	1.03	12	0.06	955.00	6452.00	8790	20230203	-24.23	6300	20230726	5.71	8790	-24.23	20230203	6300	5.71	20230726	8790	-24.23	20230203	6300	5.71	20230726	2.27	N	122310	500	72 억	517323	N	N	N	N
158	20231201	120704	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	6660	0	3	0.00	39526830	5945	23.54	6710	6720	6610	8650	4670	6660	6648.75	3.55	0	377	6753	6706	6673	6626	6593	6690	6610	73	1990	500	4920	10	1	14553844	969	6.97	1.03	12	0.04	955.00	6452.00	8790	20230203	-24.23	6300	20230726	5.71	8790	-24.23	20230203	6300	5.71	20230726	8790	-24.23	20230203	6300	5.71	20230726	2.27	N	122310	500	72 억	517323	N	N	N	N
159	20231201	110700	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	6670	10	2	0.15	35025290	5269	20.87	6710	6720	6610	8650	4670	6660	6647.43	3.55	0	377	6753	6706	6673	6626	6593	6690	6610	73	1990	500	4920	10	1	14553844	971	6.98	1.03	12	0.04	955.00	6452.00	8790	20230203	-24.12	6300	20230726	5.87	8790	-24.12	20230203	6300	5.87	20230726	8790	-24.12	20230203	6300	5.87	20230726	2.27	N	122310	500	72 억	517323	N	N	N	N
160	20231201	100705	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	6630	-30	5	-0.45	23915300	3596	14.24	6710	6720	6610	8650	4670	6660	6650.53	3.55	0	-649	6753	6706	6673	6626	6593	6690	6610	73	1990	500	4920	10	1	14553844	965	6.94	1.03	12	0.02	955.00	6452.00	8790	20230203	-24.57	6300	20230726	5.24	8790	-24.57	20230203	6300	5.24	20230726	8790	-24.57	20230203	6300	5.24	20230726	2.27	N	122310	500	72 억	517323	N	N	N	N
161	20231201	090657	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	6720	60	2	0.90	2469730	368	1.46	6710	6720	6710	8650	4670	6660	6711.22	3.55	0	-77	6753	6706	6673	6626	6593	6690	6610	73	1990	500	4920	10	1	14553844	978	7.04	1.04	12	0.00	955.00	6452.00	8790	20230203	-23.55	6300	20230726	6.67	8790	-23.55	20230203	6300	6.67	20230726	8790	-23.55	20230203	6300	6.67	20230726	2.27	N	122310	500	72 억	517323	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History