KissMeData/046210/price/prices-20231201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160536	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4130	-120	5	-2.82	10609530075	2488399	26.73	4250	4490	4105	5520	2975	4250	4265.01	0.48	-78682	-76034	5410	4830	4315	3735	3220	5120	4025	205	1270	500	500	5	1	41004527	1693	59.00	4.19	12	6.07	70.00	986.00	6720	20230623	-38.54	3005	20230608	37.44	6720	-38.54	20230623	3005	37.44	20230608	6720	-38.54	20230623	3005	37.44	20230608	2.21	N	046210	500	205 억	198525	N	N	0	N	N
3	20231229	150533	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4130	-120	5	-2.82	10609530075	2488399	26.73	4250	4490	4105	5520	2975	4250	4265.01	0.48	-78682	-76034	5410	4830	4315	3735	3220	5120	4025	205	1270	500	500	5	1	41004527	1693	59.00	4.19	12	6.07	70.00	986.00	6720	20230623	-38.54	3005	20230608	37.44	6720	-38.54	20230623	3005	37.44	20230608	6720	-38.54	20230623	3005	37.44	20230608	2.21	N	046210	500	205 억	198525	N	N	0	N	N
4	20231229	140533	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4130	-120	5	-2.82	10609530075	2488399	26.73	4250	4490	4105	5520	2975	4250	4265.01	0.48	-78682	-76034	5410	4830	4315	3735	3220	5120	4025	205	1270	500	500	5	1	41004527	1693	59.00	4.19	12	6.07	70.00	986.00	6720	20230623	-38.54	3005	20230608	37.44	6720	-38.54	20230623	3005	37.44	20230608	6720	-38.54	20230623	3005	37.44	20230608	2.21	N	046210	500	205 억	198525	N	N	0	N	N
5	20231229	130533	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4130	-120	5	-2.82	10609530075	2488399	26.73	4250	4490	4105	5520	2975	4250	4265.01	0.48	-78682	-76034	5410	4830	4315	3735	3220	5120	4025	205	1270	500	500	5	1	41004527	1693	59.00	4.19	12	6.07	70.00	986.00	6720	20230623	-38.54	3005	20230608	37.44	6720	-38.54	20230623	3005	37.44	20230608	6720	-38.54	20230623	3005	37.44	20230608	2.21	N	046210	500	205 억	198525	N	N	0	N	N
6	20231229	120533	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4130	-120	5	-2.82	10609530075	2488399	26.73	4250	4490	4105	5520	2975	4250	4265.01	0.48	-78682	-76034	5410	4830	4315	3735	3220	5120	4025	205	1270	500	500	5	1	41004527	1693	59.00	4.19	12	6.07	70.00	986.00	6720	20230623	-38.54	3005	20230608	37.44	6720	-38.54	20230623	3005	37.44	20230608	6720	-38.54	20230623	3005	37.44	20230608	2.21	N	046210	500	205 억	198525	N	N	0	N	N
7	20231229	110512	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4130	-120	5	-2.82	10609530075	2488399	26.73	4250	4490	4105	5520	2975	4250	4265.01	0.48	-78682	-76034	5410	4830	4315	3735	3220	5120	4025	205	1270	500	500	5	1	41004527	1693	59.00	4.19	12	6.07	70.00	986.00	6720	20230623	-38.54	3005	20230608	37.44	6720	-38.54	20230623	3005	37.44	20230608	6720	-38.54	20230623	3005	37.44	20230608	2.21	N	046210	500	205 억	198525	N	N	0	N	N
8	20231229	100516	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4130	-120	5	-2.82	10609530075	2488399	26.73	4250	4490	4105	5520	2975	4250	4265.01	0.48	-78682	-76034	5410	4830	4315	3735	3220	5120	4025	205	1270	500	500	5	1	41004527	1693	59.00	4.19	12	6.07	70.00	986.00	6720	20230623	-38.54	3005	20230608	37.44	6720	-38.54	20230623	3005	37.44	20230608	6720	-38.54	20230623	3005	37.44	20230608	2.21	N	046210	500	205 억	198525	N	N	0	N	N
9	20231229	090516	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4130	-120	5	-2.82	10609530075	2488399	26.73	4250	4490	4105	5520	2975	4250	4265.01	0.48	-78682	-76034	5410	4830	4315	3735	3220	5120	4025	205	1270	500	500	5	1	41004527	1693	59.00	4.19	12	6.07	70.00	986.00	6720	20230623	-38.54	3005	20230608	37.44	6720	-38.54	20230623	3005	37.44	20230608	6720	-38.54	20230623	3005	37.44	20230608	2.21	N	046210	500	205 억	198525	N	N	0	N	N
10	20231228	160510	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4130	-120	5	-2.82	10528816480	2468726	26.52	4250	4490	4105	5520	2975	4250	4265.01	0.68	0	-76034	5410	4830	4315	3735	3220	5120	4025	205	1270	500	500	5	1	41004527	1693	59.00	4.19	12	6.02	70.00	986.00	6720	20230623	-38.54	3005	20230608	37.44	6720	-38.54	20230623	3005	37.44	20230608	6720	-38.54	20230623	3005	37.44	20230608	2.21	N	046210	500	205 억	277207	N	N	0	N	N
11	20231228	150516	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4155	-95	5	-2.24	10272043585	2406716	25.85	4250	4490	4105	5520	2975	4250	4268.08	0.68	0	-93702	5410	4830	4315	3735	3220	5120	4025	205	1270	500	500	5	1	41004527	1704	59.36	4.21	12	5.87	70.00	986.00	6720	20230623	-38.17	3005	20230608	38.27	6720	-38.17	20230623	3005	38.27	20230608	6720	-38.17	20230623	3005	38.27	20230608	2.21	N	046210	500	205 억	277207	N	N	0	N	N
12	20231228	140510	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4120	-130	5	-3.06	9959266415	2331223	25.04	4250	4490	4105	5520	2975	4250	4272.13	0.68	0	-106214	5410	4830	4315	3735	3220	5120	4025	205	1270	500	500	5	1	41004527	1689	58.86	4.18	12	5.69	70.00	986.00	6720	20230623	-38.69	3005	20230608	37.10	6720	-38.69	20230623	3005	37.10	20230608	6720	-38.69	20230623	3005	37.10	20230608	2.21	N	046210	500	205 억	277207	N	N	0	N	N
13	20231228	130511	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4155	-95	5	-2.24	9379373200	2190556	23.53	4250	4490	4105	5520	2975	4250	4281.74	0.68	0	-119788	5410	4830	4315	3735	3220	5120	4025	205	1270	500	500	5	1	41004527	1704	59.36	4.21	12	5.34	70.00	986.00	6720	20230623	-38.17	3005	20230608	38.27	6720	-38.17	20230623	3005	38.27	20230608	6720	-38.17	20230623	3005	38.27	20230608	2.21	N	046210	500	205 억	277207	N	N	0	N	N
14	20231228	120513	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4145	-105	5	-2.47	2277469785	543231	5.83	4250	4270	4105	5520	2975	4250	4192.39	0.68	0	-23794	5410	4830	4315	3735	3220	5120	4025	205	1270	500	500	5	1	41004527	1700	59.21	4.20	12	1.32	70.00	986.00	6720	20230623	-38.32	3005	20230608	37.94	6720	-38.32	20230623	3005	37.94	20230608	6720	-38.32	20230623	3005	37.94	20230608	2.21	N	046210	500	205 억	277207	N	N	0	N	N
15	20231228	110512	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4205	-45	5	-1.06	1842611265	439277	4.72	4250	4270	4105	5520	2975	4250	4194.57	0.68	0	-17186	5410	4830	4315	3735	3220	5120	4025	205	1270	500	500	5	1	41004527	1724	60.07	4.26	12	1.07	70.00	986.00	6720	20230623	-37.43	3005	20230608	39.93	6720	-37.43	20230623	3005	39.93	20230608	6720	-37.43	20230623	3005	39.93	20230608	2.21	N	046210	500	205 억	277207	N	N	0	N	N
16	20231228	100511	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4195	-55	5	-1.29	1363706055	326013	3.50	4250	4255	4105	5520	2975	4250	4182.86	0.68	0	-16598	5410	4830	4315	3735	3220	5120	4025	205	1270	500	500	5	1	41004527	1720	59.93	4.25	12	0.80	70.00	986.00	6720	20230623	-37.57	3005	20230608	39.60	6720	-37.57	20230623	3005	39.60	20230608	6720	-37.57	20230623	3005	39.60	20230608	2.21	N	046210	500	205 억	277207	N	N	0	N	N
17	20231228	090511	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4210	-40	5	-0.94	467622745	111333	1.20	4250	4255	4140	5520	2975	4250	4199.96	0.68	0	-27575	5410	4830	4315	3735	3220	5120	4025	205	1270	500	500	5	1	41004527	1726	60.14	4.27	12	0.27	70.00	986.00	6720	20230623	-37.35	3005	20230608	40.10	6720	-37.35	20230623	3005	40.10	20230608	6720	-37.35	20230623	3005	40.10	20230608	2.21	N	046210	500	205 억	277207	N	N	0	N	N
18	20231227	160508	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4250	400	2	10.39	41202813990	9281628	3843.72	3860	4895	3800	5000	2695	3850	4439.35	0.61	0	66810	4130	3990	3870	3730	3610	3930	3670	205	1150	500	500	5	1	41004527	1743	60.71	4.31	12	22.64	70.00	986.00	6720	20230623	-36.76	3005	20230608	41.43	6720	-36.76	20230623	3005	41.43	20230608	6720	-36.76	20230623	3005	41.43	20230608	2.16	N	046210	500	205 억	250405	N	N	0	N	N
19	20231227	150515	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4230	380	2	9.87	40407506340	9093920	3765.99	3860	4895	3800	5000	2695	3850	4443.35	0.61	0	43834	4130	3990	3870	3730	3610	3930	3670	205	1150	500	500	5	1	41004527	1734	60.43	4.29	12	22.18	70.00	986.00	6720	20230623	-37.05	3005	20230608	40.77	6720	-37.05	20230623	3005	40.77	20230608	6720	-37.05	20230623	3005	40.77	20230608	2.16	N	046210	500	205 억	250405	N	N	0	N	N
20	20231227	140513	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4215	365	2	9.48	39432939770	8863344	3670.50	3860	4895	3800	5000	2695	3850	4448.99	0.61	0	9840	4130	3990	3870	3730	3610	3930	3670	205	1150	500	500	5	1	41004527	1728	60.21	4.27	12	21.62	70.00	986.00	6720	20230623	-37.28	3005	20230608	40.27	6720	-37.28	20230623	3005	40.27	20230608	6720	-37.28	20230623	3005	40.27	20230608	2.16	N	046210	500	205 억	250405	N	N	0	N	N
21	20231227	130508	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4320	470	2	12.21	37677691990	8450698	3499.62	3860	4895	3800	5000	2695	3850	4458.53	0.61	0	-33524	4130	3990	3870	3730	3610	3930	3670	205	1150	500	500	5	1	41004527	1771	61.71	4.38	12	20.61	70.00	986.00	6720	20230623	-35.71	3005	20230608	43.76	6720	-35.71	20230623	3005	43.76	20230608	6720	-35.71	20230623	3005	43.76	20230608	2.16	N	046210	500	205 억	250405	N	N	0	N	N
22	20231227	120508	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4420	570	2	14.81	33381816155	7461034	3089.77	3860	4895	3800	5000	2695	3850	4474.15	0.61	0	-62722	4130	3990	3870	3730	3610	3930	3670	205	1150	500	500	5	1	41004527	1812	63.14	4.48	12	18.20	70.00	986.00	6720	20230623	-34.23	3005	20230608	47.09	6720	-34.23	20230623	3005	47.09	20230608	6720	-34.23	20230623	3005	47.09	20230608	2.16	N	046210	500	205 억	250405	N	N	0	N	N
23	20231227	110511	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4500	650	2	16.88	21431252220	4747758	1966.15	3860	4895	3800	5000	2695	3850	4513.97	0.61	0	-62242	4130	3990	3870	3730	3610	3930	3670	205	1150	500	500	5	1	41004527	1845	64.29	4.56	12	11.58	70.00	986.00	6720	20230623	-33.04	3005	20230608	49.75	6720	-33.04	20230623	3005	49.75	20230608	6720	-33.04	20230623	3005	49.75	20230608	2.16	N	046210	500	205 억	250405	N	N	0	N	N
24	20231227	100512	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3935	85	2	2.21	484469275	123804	51.27	3860	3990	3800	5000	2695	3850	3913.20	0.61	0	40724	4130	3990	3870	3730	3610	3930	3670	205	1150	500	500	5	1	41004527	1614	56.21	3.99	12	0.30	70.00	986.00	6720	20230623	-41.44	3005	20230608	30.95	6720	-41.44	20230623	3005	30.95	20230608	6720	-41.44	20230623	3005	30.95	20230608	2.16	N	046210	500	205 억	250405	N	N	0	N	N
25	20231227	090513	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3915	65	2	1.69	37664590	9717	4.02	3860	3915	3840	5000	2695	3850	3876.15	0.61	0	6379	4130	3990	3870	3730	3610	3930	3670	205	1150	500	500	5	1	41004527	1605	55.93	3.97	12	0.02	70.00	986.00	6720	20230623	-41.74	3005	20230608	30.28	6720	-41.74	20230623	3005	30.28	20230608	6720	-41.74	20230623	3005	30.28	20230608	2.16	N	046210	500	205 억	250405	N	N	0	N	N
26	20231226	160513	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3850	-100	5	-2.53	928134985	240767	158.78	3950	4010	3750	5130	2765	3950	3854.91	0.57	0	18044	4033	3991	3958	3916	3883	3975	3900	205	1180	500	500	5	1	41004527	1579	55.00	3.90	12	0.59	70.00	986.00	6720	20230623	-42.71	3005	20230608	28.12	6720	-42.71	20230623	3005	28.12	20230608	6720	-42.71	20230623	3005	28.12	20230608	2.13	N	046210	500	205 억	233949	N	N	0	N	N
27	20231226	150510	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3870	-80	5	-2.03	907925570	235530	155.33	3950	4010	3750	5130	2765	3950	3854.82	0.57	0	18016	4033	3991	3958	3916	3883	3975	3900	205	1180	500	500	5	1	41004527	1587	55.29	3.92	12	0.57	70.00	986.00	6720	20230623	-42.41	3005	20230608	28.79	6720	-42.41	20230623	3005	28.79	20230608	6720	-42.41	20230623	3005	28.79	20230608	2.13	N	046210	500	205 억	233949	N	N	0	N	N
28	20231226	140512	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3875	-75	5	-1.90	857405145	222455	146.71	3950	4010	3750	5130	2765	3950	3854.29	0.57	0	16244	4033	3991	3958	3916	3883	3975	3900	205	1180	500	500	5	1	41004527	1589	55.36	3.93	12	0.54	70.00	986.00	6720	20230623	-42.34	3005	20230608	28.95	6720	-42.34	20230623	3005	28.95	20230608	6720	-42.34	20230623	3005	28.95	20230608	2.13	N	046210	500	205 억	233949	N	N	0	N	N
29	20231226	130513	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3835	-115	5	-2.91	768619370	199455	131.54	3950	4010	3750	5130	2765	3950	3853.60	0.57	0	22888	4033	3991	3958	3916	3883	3975	3900	205	1180	500	500	5	1	41004527	1573	54.79	3.89	12	0.49	70.00	986.00	6720	20230623	-42.93	3005	20230608	27.62	6720	-42.93	20230623	3005	27.62	20230608	6720	-42.93	20230623	3005	27.62	20230608	2.13	N	046210	500	205 억	233949	N	N	0	N	N
30	20231226	120511	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3840	-110	5	-2.78	732211200	189941	125.26	3950	4010	3750	5130	2765	3950	3854.94	0.57	0	23884	4033	3991	3958	3916	3883	3975	3900	205	1180	500	500	5	1	41004527	1575	54.86	3.89	12	0.46	70.00	986.00	6720	20230623	-42.86	3005	20230608	27.79	6720	-42.86	20230623	3005	27.79	20230608	6720	-42.86	20230623	3005	27.79	20230608	2.13	N	046210	500	205 억	233949	N	N	0	N	N
31	20231226	110515	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3815	-135	5	-3.42	672817480	174471	115.06	3950	4010	3750	5130	2765	3950	3856.33	0.57	0	26759	4033	3991	3958	3916	3883	3975	3900	205	1180	500	500	5	1	41004527	1564	54.50	3.87	12	0.43	70.00	986.00	6720	20230623	-43.23	3005	20230608	26.96	6720	-43.23	20230623	3005	26.96	20230608	6720	-43.23	20230623	3005	26.96	20230608	2.13	N	046210	500	205 억	233949	N	N	0	N	N
32	20231226	100511	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3860	-90	5	-2.28	412704695	106136	70.00	3950	4010	3810	5130	2765	3950	3888.45	0.57	0	23422	4033	3991	3958	3916	3883	3975	3900	205	1180	500	500	5	1	41004527	1583	55.14	3.91	12	0.26	70.00	986.00	6720	20230623	-42.56	3005	20230608	28.45	6720	-42.56	20230623	3005	28.45	20230608	6720	-42.56	20230623	3005	28.45	20230608	2.13	N	046210	500	205 억	233949	N	N	0	N	N
33	20231226	090512	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3915	-35	5	-0.89	138471985	35273	23.26	3950	4010	3900	5130	2765	3950	3925.72	0.57	0	15680	4033	3991	3958	3916	3883	3975	3900	205	1180	500	500	5	1	41004527	1605	55.93	3.97	12	0.09	70.00	986.00	6720	20230623	-41.74	3005	20230608	30.28	6720	-41.74	20230623	3005	30.28	20230608	6720	-41.74	20230623	3005	30.28	20230608	2.13	N	046210	500	205 억	233949	N	N	0	N	N
34	20231222	160505	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3950	0	3	0.00	597778755	151322	47.00	3955	4000	3925	5130	2765	3950	3950.38	0.56	-96	3723	4083	4016	3973	3906	3863	3995	3885	205	1180	500	500	5	1	41004527	1620	56.43	4.01	12	0.37	70.00	986.00	6720	20230623	-41.22	3005	20230608	31.45	6720	-41.22	20230623	3005	31.45	20230608	6720	-41.22	20230623	3005	31.45	20230608	1.95	N	046210	500	205 억	229747	N	N	0	N	N
35	20231222	150505	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3950	0	3	0.00	534090065	135187	41.98	3955	4000	3925	5130	2765	3950	3950.75	0.56	-96	4290	4083	4016	3973	3906	3863	3995	3885	205	1180	500	500	5	1	41004527	1620	56.43	4.01	12	0.33	70.00	986.00	6720	20230623	-41.22	3005	20230608	31.45	6720	-41.22	20230623	3005	31.45	20230608	6720	-41.22	20230623	3005	31.45	20230608	1.95	N	046210	500	205 억	229747	N	N	0	N	N
36	20231222	140501	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3965	15	2	0.38	424214665	107347	33.34	3955	4000	3925	5130	2765	3950	3951.81	0.56	-96	5691	4083	4016	3973	3906	3863	3995	3885	205	1180	500	500	5	1	41004527	1626	56.64	4.02	12	0.26	70.00	986.00	6720	20230623	-41.00	3005	20230608	31.95	6720	-41.00	20230623	3005	31.95	20230608	6720	-41.00	20230623	3005	31.95	20230608	1.95	N	046210	500	205 억	229747	N	N	0	N	N
37	20231222	130501	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3955	5	2	0.13	374271480	94719	29.42	3955	4000	3925	5130	2765	3950	3951.39	0.56	-96	889	4083	4016	3973	3906	3863	3995	3885	205	1180	500	500	5	1	41004527	1622	56.50	4.01	12	0.23	70.00	986.00	6720	20230623	-41.15	3005	20230608	31.61	6720	-41.15	20230623	3005	31.61	20230608	6720	-41.15	20230623	3005	31.61	20230608	1.95	N	046210	500	205 억	229747	N	N	0	N	N
38	20231222	120502	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3955	5	2	0.13	349331120	88411	27.46	3955	4000	3925	5130	2765	3950	3951.22	0.56	-96	673	4083	4016	3973	3906	3863	3995	3885	205	1180	500	500	5	1	41004527	1622	56.50	4.01	12	0.22	70.00	986.00	6720	20230623	-41.15	3005	20230608	31.61	6720	-41.15	20230623	3005	31.61	20230608	6720	-41.15	20230623	3005	31.61	20230608	1.95	N	046210	500	205 억	229747	N	N	0	N	N
39	20231222	110503	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3970	20	2	0.51	314286435	79570	24.71	3955	4000	3925	5130	2765	3950	3949.81	0.56	-96	553	4083	4016	3973	3906	3863	3995	3885	205	1180	500	500	5	1	41004527	1628	56.71	4.03	12	0.19	70.00	986.00	6720	20230623	-40.92	3005	20230608	32.11	6720	-40.92	20230623	3005	32.11	20230608	6720	-40.92	20230623	3005	32.11	20230608	1.95	N	046210	500	205 억	229747	N	N	0	N	N
40	20231222	100501	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3970	20	2	0.51	260159375	65876	20.46	3955	4000	3925	5130	2765	3950	3949.23	0.56	-96	1064	4083	4016	3973	3906	3863	3995	3885	205	1180	500	500	5	1	41004527	1628	56.71	4.03	12	0.16	70.00	986.00	6720	20230623	-40.92	3005	20230608	32.11	6720	-40.92	20230623	3005	32.11	20230608	6720	-40.92	20230623	3005	32.11	20230608	1.95	N	046210	500	205 억	229747	N	N	0	N	N
41	20231222	090502	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3980	30	2	0.76	36432790	9167	2.85	3955	4000	3955	5130	2765	3950	3974.34	0.56	-96	2122	4083	4016	3973	3906	3863	3995	3885	205	1180	500	500	5	1	41004527	1632	56.86	4.04	12	0.02	70.00	986.00	6720	20230623	-40.77	3005	20230608	32.45	6720	-40.77	20230623	3005	32.45	20230608	6720	-40.77	20230623	3005	32.45	20230608	1.95	N	046210	500	205 억	229747	N	N	0	N	N
42	20231221	160500	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3950	-35	5	-0.88	1279740595	320672	77.28	3985	4040	3930	5180	2790	3985	3990.82	0.51	0	18847	4151	4067	3996	3912	3841	4032	3877	205	1195	500	500	5	1	41004527	1620	56.43	4.01	12	0.78	70.00	986.00	6720	20230623	-41.22	3005	20230608	31.45	6720	-41.22	20230623	3005	31.45	20230608	6720	-41.22	20230623	3005	31.45	20230608	1.76	N	046210	500	205 억	210605	N	N	0	N	N
43	20231221	150501	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3985	0	3	0.00	1215014530	304325	73.34	3985	4040	3930	5180	2790	3985	3992.49	0.51	0	18073	4151	4067	3996	3912	3841	4032	3877	205	1195	500	500	5	1	41004527	1634	56.93	4.04	12	0.74	70.00	986.00	6720	20230623	-40.70	3005	20230608	32.61	6720	-40.70	20230623	3005	32.61	20230608	6720	-40.70	20230623	3005	32.61	20230608	1.76	N	046210	500	205 억	210605	N	N	0	N	N
44	20231221	140459	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3980	-5	5	-0.13	1111678140	278348	67.08	3985	4040	3930	5180	2790	3985	3993.84	0.51	0	18803	4151	4067	3996	3912	3841	4032	3877	205	1195	500	500	5	1	41004527	1632	56.86	4.04	12	0.68	70.00	986.00	6720	20230623	-40.77	3005	20230608	32.45	6720	-40.77	20230623	3005	32.45	20230608	6720	-40.77	20230623	3005	32.45	20230608	1.76	N	046210	500	205 억	210605	N	N	0	N	N
45	20231221	130500	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3975	-10	5	-0.25	1000541705	250468	60.36	3985	4040	3930	5180	2790	3985	3994.69	0.51	0	13234	4151	4067	3996	3912	3841	4032	3877	205	1195	500	500	5	1	41004527	1630	56.79	4.03	12	0.61	70.00	986.00	6720	20230623	-40.85	3005	20230608	32.28	6720	-40.85	20230623	3005	32.28	20230608	6720	-40.85	20230623	3005	32.28	20230608	1.76	N	046210	500	205 억	210605	N	N	0	N	N
46	20231221	120502	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3985	0	3	0.00	945636460	236690	57.04	3985	4040	3930	5180	2790	3985	3995.25	0.51	0	11260	4151	4067	3996	3912	3841	4032	3877	205	1195	500	500	5	1	41004527	1634	56.93	4.04	12	0.58	70.00	986.00	6720	20230623	-40.70	3005	20230608	32.61	6720	-40.70	20230623	3005	32.61	20230608	6720	-40.70	20230623	3005	32.61	20230608	1.76	N	046210	500	205 억	210605	N	N	0	N	N
47	20231221	110502	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3955	-30	5	-0.75	856724305	214334	51.65	3985	4040	3930	5180	2790	3985	3997.15	0.51	0	8899	4151	4067	3996	3912	3841	4032	3877	205	1195	500	500	5	1	41004527	1622	56.50	4.01	12	0.52	70.00	986.00	6720	20230623	-41.15	3005	20230608	31.61	6720	-41.15	20230623	3005	31.61	20230608	6720	-41.15	20230623	3005	31.61	20230608	1.76	N	046210	500	205 억	210605	N	N	0	N	N
48	20231221	100459	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3995	10	2	0.25	600380025	149938	36.13	3985	4040	3930	5180	2790	3985	4004.19	0.51	0	16717	4151	4067	3996	3912	3841	4032	3877	205	1195	500	500	5	1	41004527	1638	57.07	4.05	12	0.37	70.00	986.00	6720	20230623	-40.55	3005	20230608	32.95	6720	-40.55	20230623	3005	32.95	20230608	6720	-40.55	20230623	3005	32.95	20230608	1.76	N	046210	500	205 억	210605	N	N	0	N	N
49	20231221	090501	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3980	-5	5	-0.13	20605630	5178	1.25	3985	3985	3930	5180	2790	3985	3979.45	0.51	0	-2863	4151	4067	3996	3912	3841	4032	3877	205	1195	500	500	5	1	41004527	1632	56.86	4.04	12	0.01	70.00	986.00	6720	20230623	-40.77	3005	20230608	32.45	6720	-40.77	20230623	3005	32.45	20230608	6720	-40.77	20230623	3005	32.45	20230608	1.76	N	046210	500	205 억	210605	N	N	0	N	N
50	20231220	160501	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3985	10	2	0.25	1643620250	411949	56.78	4040	4080	3925	5160	2785	3975	3989.86	0.53	0	-8186	4158	4066	4008	3916	3858	4037	3887	205	1185	500	500	5	1	41004527	1634	56.93	4.04	12	1.00	70.00	986.00	6720	20230623	-40.70	3005	20230608	32.61	6720	-40.70	20230623	3005	32.61	20230608	6720	-40.70	20230623	3005	32.61	20230608	1.51	N	046210	500	205 억	217820	N	N	0	N	N
51	20231220	150527	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3990	15	2	0.38	1578067550	395502	54.52	4040	4080	3925	5160	2785	3975	3990.04	0.53	0	-8236	4158	4066	4008	3916	3858	4037	3887	205	1185	500	500	5	1	41004527	1636	57.00	4.05	12	0.96	70.00	986.00	6720	20230623	-40.62	3005	20230608	32.78	6720	-40.62	20230623	3005	32.78	20230608	6720	-40.62	20230623	3005	32.78	20230608	1.51	N	046210	500	205 억	217820	N	N	0	N	N
52	20231220	140534	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3980	5	2	0.13	1468392390	368032	50.73	4040	4080	3925	5160	2785	3975	3989.85	0.53	0	-8141	4158	4066	4008	3916	3858	4037	3887	205	1185	500	500	5	1	41004527	1632	56.86	4.04	12	0.90	70.00	986.00	6720	20230623	-40.77	3005	20230608	32.45	6720	-40.77	20230623	3005	32.45	20230608	6720	-40.77	20230623	3005	32.45	20230608	1.51	N	046210	500	205 억	217820	N	N	0	N	N
53	20231220	130530	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3960	-15	5	-0.38	1274609785	319229	44.00	4040	4080	3925	5160	2785	3975	3992.78	0.53	0	-16628	4158	4066	4008	3916	3858	4037	3887	205	1185	500	500	5	1	41004527	1624	56.57	4.02	12	0.78	70.00	986.00	6720	20230623	-41.07	3005	20230608	31.78	6720	-41.07	20230623	3005	31.78	20230608	6720	-41.07	20230623	3005	31.78	20230608	1.51	N	046210	500	205 억	217820	N	N	0	N	N
54	20231220	120459	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3970	-5	5	-0.13	1200771835	300609	41.44	4040	4080	3925	5160	2785	3975	3994.46	0.53	0	-13235	4158	4066	4008	3916	3858	4037	3887	205	1185	500	500	5	1	41004527	1628	56.71	4.03	12	0.73	70.00	986.00	6720	20230623	-40.92	3005	20230608	32.11	6720	-40.92	20230623	3005	32.11	20230608	6720	-40.92	20230623	3005	32.11	20230608	1.51	N	046210	500	205 억	217820	N	N	0	N	N
55	20231220	110501	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3970	-5	5	-0.13	1163542750	291220	40.14	4040	4080	3925	5160	2785	3975	3995.41	0.53	0	-12686	4158	4066	4008	3916	3858	4037	3887	205	1185	500	500	5	1	41004527	1628	56.71	4.03	12	0.71	70.00	986.00	6720	20230623	-40.92	3005	20230608	32.11	6720	-40.92	20230623	3005	32.11	20230608	6720	-40.92	20230623	3005	32.11	20230608	1.51	N	046210	500	205 억	217820	N	N	0	N	N
56	20231220	100500	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3940	-35	5	-0.88	998617850	249385	34.38	4040	4080	3940	5160	2785	3975	4004.32	0.53	0	-20094	4158	4066	4008	3916	3858	4037	3887	205	1185	500	500	5	1	41004527	1616	56.29	4.00	12	0.61	70.00	986.00	6720	20230623	-41.37	3005	20230608	31.11	6720	-41.37	20230623	3005	31.11	20230608	6720	-41.37	20230623	3005	31.11	20230608	1.51	N	046210	500	205 억	217820	N	N	0	N	N
57	20231220	090500	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4015	40	2	1.01	285443105	70767	9.75	4040	4080	3990	5160	2785	3975	4033.56	0.53	0	-8901	4158	4066	4008	3916	3858	4037	3887	205	1185	500	500	5	1	41004527	1646	57.36	4.07	12	0.17	70.00	986.00	6720	20230623	-40.25	3005	20230608	33.61	6720	-40.25	20230623	3005	33.61	20230608	6720	-40.25	20230623	3005	33.61	20230608	1.51	N	046210	500	205 억	217820	N	N	0	N	N
58	20231219	160500	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3975	65	2	1.66	2902144880	722703	165.75	4030	4100	3950	5080	2740	3910	4015.68	0.52	0	-5293	4130	4020	3885	3775	3640	4075	3830	205	1170	500	500	5	1	41004527	1630	56.79	4.03	12	1.76	70.00	986.00	6720	20230623	-40.85	3005	20230608	32.28	6720	-40.85	20230623	3005	32.28	20230608	6720	-40.85	20230623	3005	32.28	20230608	1.65	N	046210	500	205 억	212754	N	N	0	N	N
59	20231219	150501	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3970	60	2	1.53	2768463835	689001	158.02	4030	4100	3955	5080	2740	3910	4018.08	0.52	0	920	4130	4020	3885	3775	3640	4075	3830	205	1170	500	500	5	1	41004527	1628	56.71	4.03	12	1.68	70.00	986.00	6720	20230623	-40.92	3005	20230608	32.11	6720	-40.92	20230623	3005	32.11	20230608	6720	-40.92	20230623	3005	32.11	20230608	1.65	N	046210	500	205 억	212754	N	N	0	N	N
60	20231219	140459	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3980	70	2	1.79	2600722360	646752	148.33	4030	4100	3955	5080	2740	3910	4021.20	0.52	0	394	4130	4020	3885	3775	3640	4075	3830	205	1170	500	500	5	1	41004527	1632	56.86	4.04	12	1.58	70.00	986.00	6720	20230623	-40.77	3005	20230608	32.45	6720	-40.77	20230623	3005	32.45	20230608	6720	-40.77	20230623	3005	32.45	20230608	1.65	N	046210	500	205 억	212754	N	N	0	N	N
61	20231219	130501	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3990	80	2	2.05	2467265815	613364	140.67	4030	4100	3955	5080	2740	3910	4022.51	0.52	0	7916	4130	4020	3885	3775	3640	4075	3830	205	1170	500	500	5	1	41004527	1636	57.00	4.05	12	1.50	70.00	986.00	6720	20230623	-40.62	3005	20230608	32.78	6720	-40.62	20230623	3005	32.78	20230608	6720	-40.62	20230623	3005	32.78	20230608	1.65	N	046210	500	205 억	212754	N	N	0	N	N
62	20231219	120502	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3990	80	2	2.05	2377994330	590893	135.52	4030	4100	3955	5080	2740	3910	4024.41	0.52	0	14930	4130	4020	3885	3775	3640	4075	3830	205	1170	500	500	5	1	41004527	1636	57.00	4.05	12	1.44	70.00	986.00	6720	20230623	-40.62	3005	20230608	32.78	6720	-40.62	20230623	3005	32.78	20230608	6720	-40.62	20230623	3005	32.78	20230608	1.65	N	046210	500	205 억	212754	N	N	0	N	N
63	20231219	110502	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4015	105	2	2.69	2063184590	512075	117.44	4030	4100	3955	5080	2740	3910	4029.07	0.52	0	17097	4130	4020	3885	3775	3640	4075	3830	205	1170	500	500	5	1	41004527	1646	57.36	4.07	12	1.25	70.00	986.00	6720	20230623	-40.25	3005	20230608	33.61	6720	-40.25	20230623	3005	33.61	20230608	6720	-40.25	20230623	3005	33.61	20230608	1.65	N	046210	500	205 억	212754	N	N	0	N	N
64	20231219	100459	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4020	110	2	2.81	1753103435	435019	99.77	4030	4100	3955	5080	2740	3910	4029.95	0.52	0	20631	4130	4020	3885	3775	3640	4075	3830	205	1170	500	500	5	1	41004527	1648	57.43	4.08	12	1.06	70.00	986.00	6720	20230623	-40.18	3005	20230608	33.78	6720	-40.18	20230623	3005	33.78	20230608	6720	-40.18	20230623	3005	33.78	20230608	1.65	N	046210	500	205 억	212754	N	N	0	N	N
65	20231219	090459	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3990	80	2	2.05	162551810	40665	9.33	4030	4030	3975	5080	2740	3910	3997.34	0.52	0	-3902	4130	4020	3885	3775	3640	4075	3830	205	1170	500	500	5	1	41004527	1636	57.00	4.05	12	0.10	70.00	986.00	6720	20230623	-40.62	3005	20230608	32.78	6720	-40.62	20230623	3005	32.78	20230608	6720	-40.62	20230623	3005	32.78	20230608	1.65	N	046210	500	205 억	212754	N	N	0	N	N
66	20231218	160459	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3910	25	2	0.64	1688207660	429868	37.01	3885	3995	3750	5050	2720	3885	3927.27	0.59	0	-2461	4115	4000	3925	3810	3735	3962	3772	205	1165	500	500	5	1	41004527	1603	55.86	3.97	12	1.05	70.00	986.00	6720	20230623	-41.82	3005	20230608	30.12	6720	-41.82	20230623	3005	30.12	20230608	6720	-41.82	20230623	3005	30.12	20230608	1.63	N	046210	500	205 억	242930	N	N	0	N	N
67	20231218	150459	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3920	35	2	0.90	1586408350	403819	34.76	3885	3995	3750	5050	2720	3885	3928.51	0.59	0	-4415	4115	4000	3925	3810	3735	3962	3772	205	1165	500	500	5	1	41004527	1607	56.00	3.98	12	0.98	70.00	986.00	6720	20230623	-41.67	3005	20230608	30.45	6720	-41.67	20230623	3005	30.45	20230608	6720	-41.67	20230623	3005	30.45	20230608	1.63	N	046210	500	205 억	242930	N	N	0	N	N
68	20231218	140457	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3950	65	2	1.67	1446749960	368390	31.71	3885	3995	3750	5050	2720	3885	3927.22	0.59	0	-3336	4115	4000	3925	3810	3735	3962	3772	205	1165	500	500	5	1	41004527	1620	56.43	4.01	12	0.90	70.00	986.00	6720	20230623	-41.22	3005	20230608	31.45	6720	-41.22	20230623	3005	31.45	20230608	6720	-41.22	20230623	3005	31.45	20230608	1.63	N	046210	500	205 억	242930	N	N	0	N	N
69	20231218	130458	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3950	65	2	1.67	1371503530	349356	30.08	3885	3995	3750	5050	2720	3885	3925.81	0.59	0	-4529	4115	4000	3925	3810	3735	3962	3772	205	1165	500	500	5	1	41004527	1620	56.43	4.01	12	0.85	70.00	986.00	6720	20230623	-41.22	3005	20230608	31.45	6720	-41.22	20230623	3005	31.45	20230608	6720	-41.22	20230623	3005	31.45	20230608	1.63	N	046210	500	205 억	242930	N	N	0	N	N
70	20231218	120454	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3960	75	2	1.93	1324741280	337473	29.05	3885	3995	3750	5050	2720	3885	3925.47	0.59	0	-4682	4115	4000	3925	3810	3735	3962	3772	205	1165	500	500	5	1	41004527	1624	56.57	4.02	12	0.82	70.00	986.00	6720	20230623	-41.07	3005	20230608	31.78	6720	-41.07	20230623	3005	31.78	20230608	6720	-41.07	20230623	3005	31.78	20230608	1.63	N	046210	500	205 억	242930	N	N	0	N	N
71	20231218	110457	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3955	70	2	1.80	1151850580	293767	25.29	3885	3995	3750	5050	2720	3885	3920.97	0.59	0	-2047	4115	4000	3925	3810	3735	3962	3772	205	1165	500	500	5	1	41004527	1622	56.50	4.01	12	0.72	70.00	986.00	6720	20230623	-41.15	3005	20230608	31.61	6720	-41.15	20230623	3005	31.61	20230608	6720	-41.15	20230623	3005	31.61	20230608	1.63	N	046210	500	205 억	242930	N	N	0	N	N
72	20231218	100456	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3980	95	2	2.45	766112575	196546	16.92	3885	3985	3750	5050	2720	3885	3897.88	0.59	0	-836	4115	4000	3925	3810	3735	3962	3772	205	1165	500	500	5	1	41004527	1632	56.86	4.04	12	0.48	70.00	986.00	6720	20230623	-40.77	3005	20230608	32.45	6720	-40.77	20230623	3005	32.45	20230608	6720	-40.77	20230623	3005	32.45	20230608	1.63	N	046210	500	205 억	242930	N	N	0	N	N
73	20231218	090453	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3895	10	2	0.26	178902045	46593	4.01	3885	3895	3750	5050	2720	3885	3839.68	0.59	0	3405	4115	4000	3925	3810	3735	3962	3772	205	1165	500	500	5	1	41004527	1597	55.64	3.95	12	0.11	70.00	986.00	6720	20230623	-42.04	3005	20230608	29.62	6720	-42.04	20230623	3005	29.62	20230608	6720	-42.04	20230623	3005	29.62	20230608	1.63	N	046210	500	205 억	242930	N	N	0	N	N
74	20231215	160454	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3885	65	2	1.70	4554329445	1153727	159.12	3905	4040	3850	4965	2675	3820	3947.52	0.98	0	-162099	4046	3932	3756	3642	3466	3990	3700	205	1145	500	500	5	1	41004527	1593	55.50	3.94	12	2.81	70.00	986.00	6720	20230623	-42.19	3005	20230608	29.28	6720	-42.19	20230623	3005	29.28	20230608	6720	-42.19	20230623	3005	29.28	20230608	1.57	N	046210	500	205 억	401249	N	N	38	N	N
75	20231215	150458	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3885	65	2	1.70	4454372715	1127958	155.57	3905	4040	3850	4965	2675	3820	3949.06	0.98	0	-162128	4046	3932	3756	3642	3466	3990	3700	205	1145	500	500	5	1	41004527	1593	55.50	3.94	12	2.75	70.00	986.00	6720	20230623	-42.19	3005	20230608	29.28	6720	-42.19	20230623	3005	29.28	20230608	6720	-42.19	20230623	3005	29.28	20230608	1.57	N	046210	500	205 억	401249	N	N	38	N	N
76	20231215	140457	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3875	55	2	1.44	4318536665	1092879	150.73	3905	4040	3850	4965	2675	3820	3951.53	0.98	0	-161549	4046	3932	3756	3642	3466	3990	3700	205	1145	500	500	5	1	41004527	1589	55.36	3.93	12	2.67	70.00	986.00	6720	20230623	-42.34	3005	20230608	28.95	6720	-42.34	20230623	3005	28.95	20230608	6720	-42.34	20230623	3005	28.95	20230608	1.57	N	046210	500	205 억	401249	N	N	38	N	N
77	20231215	130454	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3885	65	2	1.70	4222875900	1068161	147.32	3905	4040	3850	4965	2675	3820	3953.41	0.98	0	-160019	4046	3932	3756	3642	3466	3990	3700	205	1145	500	500	5	1	41004527	1593	55.50	3.94	12	2.60	70.00	986.00	6720	20230623	-42.19	3005	20230608	29.28	6720	-42.19	20230623	3005	29.28	20230608	6720	-42.19	20230623	3005	29.28	20230608	1.57	N	046210	500	205 억	401249	N	N	38	N	N
78	20231215	120454	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3900	80	2	2.09	4137665255	1046272	144.30	3905	4040	3850	4965	2675	3820	3954.68	0.98	0	-155033	4046	3932	3756	3642	3466	3990	3700	205	1145	500	500	5	1	41004527	1599	55.71	3.96	12	2.55	70.00	986.00	6720	20230623	-41.96	3005	20230608	29.78	6720	-41.96	20230623	3005	29.78	20230608	6720	-41.96	20230623	3005	29.78	20230608	1.57	N	046210	500	205 억	401249	N	N	38	N	N
79	20231215	110451	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3850	30	2	0.79	3953379615	998919	137.77	3905	4040	3850	4965	2675	3820	3957.66	0.98	0	-144410	4046	3932	3756	3642	3466	3990	3700	205	1145	500	500	5	1	41004527	1579	55.00	3.90	12	2.44	70.00	986.00	6720	20230623	-42.71	3005	20230608	28.12	6720	-42.71	20230623	3005	28.12	20230608	6720	-42.71	20230623	3005	28.12	20230608	1.57	N	046210	500	205 억	401249	N	N	38	N	N
80	20231215	100457	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3920	100	2	2.62	3595405425	906960	125.09	3905	4040	3880	4965	2675	3820	3964.24	0.98	0	-145528	4046	3932	3756	3642	3466	3990	3700	205	1145	500	500	5	1	41004527	1607	56.00	3.98	12	2.21	70.00	986.00	6720	20230623	-41.67	3005	20230608	30.45	6720	-41.67	20230623	3005	30.45	20230608	6720	-41.67	20230623	3005	30.45	20230608	1.57	N	046210	500	205 억	401249	N	N	38	N	N
81	20231215	090455	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3960	140	2	3.66	1585195200	399020	55.03	3905	4040	3900	4965	2675	3820	3972.73	0.98	0	-92673	4046	3932	3756	3642	3466	3990	3700	205	1145	500	500	5	1	41004527	1624	56.57	4.02	12	0.97	70.00	986.00	6720	20230623	-41.07	3005	20230608	31.78	6720	-41.07	20230623	3005	31.78	20230608	6720	-41.07	20230623	3005	31.78	20230608	1.57	N	046210	500	205 억	401249	N	N	38	N	N
82	20231214	160452	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3820	240	2	6.70	2725746190	721660	696.28	3585	3870	3580	4650	2510	3580	3777.01	0.84	0	45213	3696	3637	3586	3527	3476	3612	3502	205	1070	500	500	5	1	41004527	1566	54.57	3.87	12	1.76	70.00	986.00	6720	20230623	-43.15	3005	20230608	27.12	6720	-43.15	20230623	3005	27.12	20230608	6720	-43.15	20230623	3005	27.12	20230608	1.54	N	046210	500	205 억	343360	N	N	38	N	N
83	20231214	150509	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3810	230	2	6.42	2648394935	701361	676.70	3585	3870	3580	4650	2510	3580	3776.08	0.84	0	44701	3696	3637	3586	3527	3476	3612	3502	205	1070	500	500	5	1	41004527	1562	54.43	3.86	12	1.71	70.00	986.00	6720	20230623	-43.30	3005	20230608	26.79	6720	-43.30	20230623	3005	26.79	20230608	6720	-43.30	20230623	3005	26.79	20230608	1.54	N	046210	500	205 억	343360	N	N	0	N	N
84	20231214	140502	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3800	220	2	6.15	2350375575	623288	601.37	3585	3870	3580	4650	2510	3580	3770.93	0.84	0	51580	3696	3637	3586	3527	3476	3612	3502	205	1070	500	500	5	1	41004527	1558	54.29	3.85	12	1.52	70.00	986.00	6720	20230623	-43.45	3005	20230608	26.46	6720	-43.45	20230623	3005	26.46	20230608	6720	-43.45	20230623	3005	26.46	20230608	1.54	N	046210	500	205 억	343360	N	N	0	N	N
85	20231214	130504	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3805	225	2	6.28	2035211245	540606	521.59	3585	3870	3580	4650	2510	3580	3764.68	0.84	0	36437	3696	3637	3586	3527	3476	3612	3502	205	1070	500	500	5	1	41004527	1560	54.36	3.86	12	1.32	70.00	986.00	6720	20230623	-43.38	3005	20230608	26.62	6720	-43.38	20230623	3005	26.62	20230608	6720	-43.38	20230623	3005	26.62	20230608	1.54	N	046210	500	205 억	343360	N	N	0	N	N
86	20231214	120514	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3725	145	2	4.05	1842748350	489498	472.28	3585	3870	3580	4650	2510	3580	3764.57	0.84	0	30173	3696	3637	3586	3527	3476	3612	3502	205	1070	500	500	5	1	41004527	1527	53.21	3.78	12	1.19	70.00	986.00	6720	20230623	-44.57	3005	20230608	23.96	6720	-44.57	20230623	3005	23.96	20230608	6720	-44.57	20230623	3005	23.96	20230608	1.54	N	046210	500	205 억	343360	N	N	0	N	N
87	20231214	110453	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3750	170	2	4.75	1632714315	433143	417.91	3585	3870	3580	4650	2510	3580	3769.46	0.84	0	42603	3696	3637	3586	3527	3476	3612	3502	205	1070	500	500	5	1	41004527	1538	53.57	3.80	12	1.06	70.00	986.00	6720	20230623	-44.20	3005	20230608	24.79	6720	-44.20	20230623	3005	24.79	20230608	6720	-44.20	20230623	3005	24.79	20230608	1.54	N	046210	500	205 억	343360	N	N	0	N	N
88	20231214	100449	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3740	160	2	4.47	1135340730	301698	291.09	3585	3870	3580	4650	2510	3580	3763.17	0.84	0	44155	3696	3637	3586	3527	3476	3612	3502	205	1070	500	500	5	1	41004527	1534	53.43	3.79	12	0.74	70.00	986.00	6720	20230623	-44.35	3005	20230608	24.46	6720	-44.35	20230623	3005	24.46	20230608	6720	-44.35	20230623	3005	24.46	20230608	1.54	N	046210	500	205 억	343360	N	N	0	N	N
89	20231214	090433	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3620	40	2	1.12	20400255	5679	5.48	3585	3620	3580	4650	2510	3580	3592.23	0.84	0	-556	3696	3637	3586	3527	3476	3612	3502	205	1070	500	500	5	1	41004527	1484	51.71	3.67	12	0.01	70.00	986.00	6720	20230623	-46.13	3005	20230608	20.47	6720	-46.13	20230623	3005	20.47	20230608	6720	-46.13	20230623	3005	20.47	20230608	1.54	N	046210	500	205 억	343360	N	N	0	N	N
90	20231213	160452	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3580	-50	5	-1.38	370888710	103435	118.02	3635	3645	3535	4715	2545	3630	3586.25	0.89	0	-20679	3720	3675	3625	3580	3530	3650	3555	205	1085	500	500	5	1	41004527	1468	51.14	3.63	12	0.25	70.00	986.00	6720	20230623	-46.73	3005	20230608	19.13	6720	-46.73	20230623	3005	19.13	20230608	6720	-46.73	20230623	3005	19.13	20230608	1.48	N	046210	500	205 억	364397	N	N	16	N	N
91	20231213	150502	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3600	-30	5	-0.83	322569325	89928	102.60	3635	3645	3535	4715	2545	3630	3586.97	0.89	0	-20639	3720	3675	3625	3580	3530	3650	3555	205	1085	500	500	5	1	41004527	1476	51.43	3.65	12	0.22	70.00	986.00	6720	20230623	-46.43	3005	20230608	19.80	6720	-46.43	20230623	3005	19.80	20230608	6720	-46.43	20230623	3005	19.80	20230608	1.48	N	046210	500	205 억	364397	N	N	16	N	N
92	20231213	140503	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3600	-30	5	-0.83	296285995	82621	94.27	3635	3645	3535	4715	2545	3630	3586.09	0.89	0	-18871	3720	3675	3625	3580	3530	3650	3555	205	1085	500	500	5	1	41004527	1476	51.43	3.65	12	0.20	70.00	986.00	6720	20230623	-46.43	3005	20230608	19.80	6720	-46.43	20230623	3005	19.80	20230608	6720	-46.43	20230623	3005	19.80	20230608	1.48	N	046210	500	205 억	364397	N	N	16	N	N
93	20231213	130501	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3615	-15	5	-0.41	276092670	77010	87.87	3635	3645	3535	4715	2545	3630	3585.15	0.89	0	-18614	3720	3675	3625	3580	3530	3650	3555	205	1085	500	500	5	1	41004527	1482	51.64	3.67	12	0.19	70.00	986.00	6720	20230623	-46.21	3005	20230608	20.30	6720	-46.21	20230623	3005	20.30	20230608	6720	-46.21	20230623	3005	20.30	20230608	1.48	N	046210	500	205 억	364397	N	N	16	N	N
94	20231213	120459	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3610	-20	5	-0.55	246599745	68839	78.54	3635	3645	3535	4715	2545	3630	3582.27	0.89	0	-18734	3720	3675	3625	3580	3530	3650	3555	205	1085	500	500	5	1	41004527	1480	51.57	3.66	12	0.17	70.00	986.00	6720	20230623	-46.28	3005	20230608	20.13	6720	-46.28	20230623	3005	20.13	20230608	6720	-46.28	20230623	3005	20.13	20230608	1.48	N	046210	500	205 억	364397	N	N	16	N	N
95	20231213	110502	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3610	-20	5	-0.55	223078295	62299	71.08	3635	3645	3535	4715	2545	3630	3580.77	0.89	0	-16892	3720	3675	3625	3580	3530	3650	3555	205	1085	500	500	5	1	41004527	1480	51.57	3.66	12	0.15	70.00	986.00	6720	20230623	-46.28	3005	20230608	20.13	6720	-46.28	20230623	3005	20.13	20230608	6720	-46.28	20230623	3005	20.13	20230608	1.48	N	046210	500	205 억	364397	N	N	16	N	N
96	20231213	100505	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3570	-60	5	-1.65	164968790	46134	52.64	3635	3645	3535	4715	2545	3630	3575.86	0.89	0	-14435	3720	3675	3625	3580	3530	3650	3555	205	1085	500	500	5	1	41004527	1464	51.00	3.62	12	0.11	70.00	986.00	6720	20230623	-46.88	3005	20230608	18.80	6720	-46.88	20230623	3005	18.80	20230608	6720	-46.88	20230623	3005	18.80	20230608	1.48	N	046210	500	205 억	364397	N	N	16	N	N
97	20231213	090456	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3615	-15	5	-0.41	23080800	6385	7.29	3635	3645	3585	4715	2545	3630	3614.85	0.89	0	-3419	3720	3675	3625	3580	3530	3650	3555	205	1085	500	500	5	1	41004527	1482	51.64	3.67	12	0.02	70.00	986.00	6720	20230623	-46.21	3005	20230608	20.30	6720	-46.21	20230623	3005	20.30	20230608	6720	-46.21	20230623	3005	20.30	20230608	1.48	N	046210	500	205 억	364397	N	N	16	N	N
98	20231212	160440	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3630	20	2	0.55	317928595	87643	32.19	3635	3670	3575	4690	2530	3610	3627.54	0.94	0	-21265	3876	3742	3626	3492	3376	3810	3560	205	1080	500	500	5	1	41004527	1488	51.86	3.68	12	0.21	70.00	986.00	6720	20230623	-45.98	3005	20230608	20.80	6720	-45.98	20230623	3005	20.80	20230608	6720	-45.98	20230623	3005	20.80	20230608	1.48	N	046210	500	205 억	385608	N	N	16	N	N
99	20231212	150446	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3620	10	2	0.28	305995140	84350	30.98	3635	3670	3575	4690	2530	3610	3627.68	0.94	0	-21021	3876	3742	3626	3492	3376	3810	3560	205	1080	500	500	5	1	41004527	1484	51.71	3.67	12	0.21	70.00	986.00	6720	20230623	-46.13	3005	20230608	20.47	6720	-46.13	20230623	3005	20.47	20230608	6720	-46.13	20230623	3005	20.47	20230608	1.48	N	046210	500	205 억	385608	N	N	22	N	N
100	20231212	140428	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3620	10	2	0.28	283529405	78141	28.70	3635	3670	3575	4690	2530	3610	3628.43	0.94	0	-18267	3876	3742	3626	3492	3376	3810	3560	205	1080	500	500	5	1	41004527	1484	51.71	3.67	12	0.19	70.00	986.00	6720	20230623	-46.13	3005	20230608	20.47	6720	-46.13	20230623	3005	20.47	20230608	6720	-46.13	20230623	3005	20.47	20230608	1.48	N	046210	500	205 억	385608	N	N	22	N	N
101	20231212	130424	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3605	-5	5	-0.14	256611910	70709	25.97	3635	3670	3575	4690	2530	3610	3629.13	0.94	0	-19926	3876	3742	3626	3492	3376	3810	3560	205	1080	500	500	5	1	41004527	1478	51.50	3.66	12	0.17	70.00	986.00	6720	20230623	-46.35	3005	20230608	19.97	6720	-46.35	20230623	3005	19.97	20230608	6720	-46.35	20230623	3005	19.97	20230608	1.48	N	046210	500	205 억	385608	N	N	22	N	N
102	20231212	120422	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3625	15	2	0.42	205410195	56532	20.77	3635	3670	3575	4690	2530	3610	3633.52	0.94	0	-17246	3876	3742	3626	3492	3376	3810	3560	205	1080	500	500	5	1	41004527	1486	51.79	3.68	12	0.14	70.00	986.00	6720	20230623	-46.06	3005	20230608	20.63	6720	-46.06	20230623	3005	20.63	20230608	6720	-46.06	20230623	3005	20.63	20230608	1.48	N	046210	500	205 억	385608	N	N	22	N	N
103	20231212	110428	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3635	25	2	0.69	196063425	53953	19.82	3635	3670	3575	4690	2530	3610	3633.97	0.94	0	-16875	3876	3742	3626	3492	3376	3810	3560	205	1080	500	500	5	1	41004527	1491	51.93	3.69	12	0.13	70.00	986.00	6720	20230623	-45.91	3005	20230608	20.97	6720	-45.91	20230623	3005	20.97	20230608	6720	-45.91	20230623	3005	20.97	20230608	1.48	N	046210	500	205 억	385608	N	N	22	N	N
104	20231212	100444	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3640	30	2	0.83	147820895	40679	14.94	3635	3670	3575	4690	2530	3610	3633.84	0.94	0	-16051	3876	3742	3626	3492	3376	3810	3560	205	1080	500	500	5	1	41004527	1493	52.00	3.69	12	0.10	70.00	986.00	6720	20230623	-45.83	3005	20230608	21.13	6720	-45.83	20230623	3005	21.13	20230608	6720	-45.83	20230623	3005	21.13	20230608	1.48	N	046210	500	205 억	385608	N	N	22	N	N
105	20231212	090441	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3635	25	2	0.69	29142550	8085	2.97	3635	3660	3575	4690	2530	3610	3604.52	0.94	0	-7625	3876	3742	3626	3492	3376	3810	3560	205	1080	500	500	5	1	41004527	1491	51.93	3.69	12	0.02	70.00	986.00	6720	20230623	-45.91	3005	20230608	20.97	6720	-45.91	20230623	3005	20.97	20230608	6720	-45.91	20230623	3005	20.97	20230608	1.48	N	046210	500	205 억	385608	N	N	22	N	N
106	20231211	160444	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3610	65	2	1.83	987341420	272183	289.96	3545	3760	3510	4605	2485	3545	3627.50	0.82	-19979	30293	3628	3586	3508	3466	3388	3607	3487	205	1060	500	500	5	1	41004527	1480	51.57	3.66	12	0.66	70.00	986.00	6720	20230623	-46.28	3005	20230608	20.13	6720	-46.28	20230623	3005	20.13	20230608	6720	-46.28	20230623	3005	20.13	20230608	1.45	N	046210	500	205 억	335389	N	N	22	N	N
107	20231211	150442	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3610	65	2	1.83	943125125	259879	276.86	3545	3760	3510	4605	2485	3545	3629.09	0.82	-19979	30377	3628	3586	3508	3466	3388	3607	3487	205	1060	500	500	5	1	41004527	1480	51.57	3.66	12	0.63	70.00	986.00	6720	20230623	-46.28	3005	20230608	20.13	6720	-46.28	20230623	3005	20.13	20230608	6720	-46.28	20230623	3005	20.13	20230608	1.45	N	046210	500	205 억	335389	N	N	27	N	N
108	20231211	140442	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3615	70	2	1.97	922801635	254240	270.85	3545	3760	3510	4605	2485	3545	3629.65	0.82	-19979	29842	3628	3586	3508	3466	3388	3607	3487	205	1060	500	500	5	1	41004527	1482	51.64	3.67	12	0.62	70.00	986.00	6720	20230623	-46.21	3005	20230608	20.30	6720	-46.21	20230623	3005	20.30	20230608	6720	-46.21	20230623	3005	20.30	20230608	1.45	N	046210	500	205 억	335389	N	N	27	N	N
109	20231211	130444	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3620	75	2	2.12	858977650	236634	252.09	3545	3760	3510	4605	2485	3545	3629.98	0.82	-19979	30293	3628	3586	3508	3466	3388	3607	3487	205	1060	500	500	5	1	41004527	1484	51.71	3.67	12	0.58	70.00	986.00	6720	20230623	-46.13	3005	20230608	20.47	6720	-46.13	20230623	3005	20.47	20230608	6720	-46.13	20230623	3005	20.47	20230608	1.45	N	046210	500	205 억	335389	N	N	27	N	N
110	20231211	120443	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3595	50	2	1.41	810884640	223256	237.84	3545	3760	3510	4605	2485	3545	3632.08	0.82	-19979	34793	3628	3586	3508	3466	3388	3607	3487	205	1060	500	500	5	1	41004527	1474	51.36	3.65	12	0.54	70.00	986.00	6720	20230623	-46.50	3005	20230608	19.63	6720	-46.50	20230623	3005	19.63	20230608	6720	-46.50	20230623	3005	19.63	20230608	1.45	N	046210	500	205 억	335389	N	N	27	N	N
111	20231211	110441	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3600	55	2	1.55	798290495	219762	234.12	3545	3760	3510	4605	2485	3545	3632.52	0.82	-19979	35006	3628	3586	3508	3466	3388	3607	3487	205	1060	500	500	5	1	41004527	1476	51.43	3.65	12	0.54	70.00	986.00	6720	20230623	-46.43	3005	20230608	19.80	6720	-46.43	20230623	3005	19.80	20230608	6720	-46.43	20230623	3005	19.80	20230608	1.45	N	046210	500	205 억	335389	N	N	27	N	N
112	20231211	100442	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3600	55	2	1.55	705660530	193936	206.61	3545	3760	3510	4605	2485	3545	3638.63	0.82	-19979	35879	3628	3586	3508	3466	3388	3607	3487	205	1060	500	500	5	1	41004527	1476	51.43	3.65	12	0.47	70.00	986.00	6720	20230623	-46.43	3005	20230608	19.80	6720	-46.43	20230623	3005	19.80	20230608	6720	-46.43	20230623	3005	19.80	20230608	1.45	N	046210	500	205 억	335389	N	N	27	N	N
113	20231211	090439	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3540	-5	5	-0.14	30869705	8725	9.29	3545	3580	3510	4605	2485	3545	3538.08	0.82	-19979	5486	3628	3586	3508	3466	3388	3607	3487	205	1060	500	500	5	1	41004527	1452	50.57	3.59	12	0.02	70.00	986.00	6720	20230623	-47.32	3005	20230608	17.80	6720	-47.32	20230623	3005	17.80	20230608	6720	-47.32	20230623	3005	17.80	20230608	1.45	N	046210	500	205 억	335389	N	N	27	N	N
114	20231208	160437	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3545	95	2	2.75	326492275	93868	88.47	3435	3550	3430	4485	2415	3450	3478.20	0.82	0	19979	3623	3536	3488	3401	3353	3512	3377	205	1035	500	500	5	1	41004527	1454	50.64	3.60	12	0.23	70.00	986.00	6720	20230623	-47.25	3005	20230608	17.97	6720	-47.25	20230623	3005	17.97	20230608	6720	-47.25	20230623	3005	17.97	20230608	1.46	N	046210	500	205 억	335389	N	N	27	N	N
115	20231208	150439	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3530	80	2	2.32	310458185	89341	84.21	3435	3550	3430	4485	2415	3450	3474.98	0.82	0	19796	3623	3536	3488	3401	3353	3512	3377	205	1035	500	500	5	1	41004527	1447	50.43	3.58	12	0.22	70.00	986.00	6720	20230623	-47.47	3005	20230608	17.47	6720	-47.47	20230623	3005	17.47	20230608	6720	-47.47	20230623	3005	17.47	20230608	1.46	N	046210	500	205 억	335389	N	N	5	N	N
116	20231208	140438	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3500	50	2	1.45	234696105	67867	63.97	3435	3500	3430	4485	2415	3450	3458.18	0.82	0	14034	3623	3536	3488	3401	3353	3512	3377	205	1035	500	500	5	1	41004527	1435	50.00	3.55	12	0.17	70.00	986.00	6720	20230623	-47.92	3005	20230608	16.47	6720	-47.92	20230623	3005	16.47	20230608	6720	-47.92	20230623	3005	16.47	20230608	1.46	N	046210	500	205 억	335389	N	N	5	N	N
117	20231208	130436	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3455	5	2	0.14	181551735	52603	49.58	3435	3495	3430	4485	2415	3450	3451.36	0.82	0	6454	3623	3536	3488	3401	3353	3512	3377	205	1035	500	500	5	1	41004527	1417	49.36	3.50	12	0.13	70.00	986.00	6720	20230623	-48.59	3005	20230608	14.98	6720	-48.59	20230623	3005	14.98	20230608	6720	-48.59	20230623	3005	14.98	20230608	1.46	N	046210	500	205 억	335389	N	N	5	N	N
118	20231208	120433	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3465	15	2	0.43	177356550	51390	48.44	3435	3495	3430	4485	2415	3450	3451.19	0.82	0	7057	3623	3536	3488	3401	3353	3512	3377	205	1035	500	500	5	1	41004527	1421	49.50	3.51	12	0.13	70.00	986.00	6720	20230623	-48.44	3005	20230608	15.31	6720	-48.44	20230623	3005	15.31	20230608	6720	-48.44	20230623	3005	15.31	20230608	1.46	N	046210	500	205 억	335389	N	N	5	N	N
119	20231208	110433	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3475	25	2	0.72	167509840	48553	45.76	3435	3495	3430	4485	2415	3450	3450.04	0.82	0	7772	3623	3536	3488	3401	3353	3512	3377	205	1035	500	500	5	1	41004527	1425	49.64	3.52	12	0.12	70.00	986.00	6720	20230623	-48.29	3005	20230608	15.64	6720	-48.29	20230623	3005	15.64	20230608	6720	-48.29	20230623	3005	15.64	20230608	1.46	N	046210	500	205 억	335389	N	N	5	N	N
120	20231208	100439	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3490	40	2	1.16	119645215	34749	32.75	3435	3490	3430	4485	2415	3450	3443.13	0.82	0	6332	3623	3536	3488	3401	3353	3512	3377	205	1035	500	500	5	1	41004527	1431	49.86	3.54	12	0.08	70.00	986.00	6720	20230623	-48.07	3005	20230608	16.14	6720	-48.07	20230623	3005	16.14	20230608	6720	-48.07	20230623	3005	16.14	20230608	1.46	N	046210	500	205 억	335389	N	N	5	N	N
121	20231208	090433	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3460	10	2	0.29	926565	268	0.25	3435	3460	3435	4485	2415	3450	3457.33	0.82	0	-4	3623	3536	3488	3401	3353	3512	3377	205	1035	500	500	5	1	41004527	1419	49.43	3.51	12	0.00	70.00	986.00	6720	20230623	-48.51	3005	20230608	15.14	6720	-48.51	20230623	3005	15.14	20230608	6720	-48.51	20230623	3005	15.14	20230608	1.46	N	046210	500	205 억	335389	N	N	5	N	N
122	20231207	160433	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3450	-45	5	-1.29	368918050	106063	158.60	3490	3575	3440	4540	2450	3495	3478.29	0.88	0	-25916	3571	3532	3501	3462	3431	3552	3482	205	1045	500	500	5	1	41004527	1415	49.29	3.50	12	0.26	70.00	986.00	6720	20230623	-48.66	3005	20230608	14.81	6720	-48.66	20230623	3005	14.81	20230608	6720	-48.66	20230623	3005	14.81	20230608	1.45	N	046210	500	205 억	361305	N	N	5	N	N
123	20231207	150435	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3465	-30	5	-0.86	363416265	104468	156.22	3490	3575	3440	4540	2450	3495	3478.73	0.88	0	-25509	3571	3532	3501	3462	3431	3552	3482	205	1045	500	500	5	1	41004527	1421	49.50	3.51	12	0.25	70.00	986.00	6720	20230623	-48.44	3005	20230608	15.31	6720	-48.44	20230623	3005	15.31	20230608	6720	-48.44	20230623	3005	15.31	20230608	1.45	N	046210	500	205 억	361305	N	N	12	N	N
124	20231207	140432	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3460	-35	5	-1.00	293135760	84096	125.75	3490	3575	3455	4540	2450	3495	3485.73	0.88	0	-9212	3571	3532	3501	3462	3431	3552	3482	205	1045	500	500	5	1	41004527	1419	49.43	3.51	12	0.21	70.00	986.00	6720	20230623	-48.51	3005	20230608	15.14	6720	-48.51	20230623	3005	15.14	20230608	6720	-48.51	20230623	3005	15.14	20230608	1.45	N	046210	500	205 억	361305	N	N	12	N	N
125	20231207	130434	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3485	-10	5	-0.29	222158855	63609	95.12	3490	3575	3470	4540	2450	3495	3492.57	0.88	0	-2016	3571	3532	3501	3462	3431	3552	3482	205	1045	500	500	5	1	41004527	1429	49.79	3.53	12	0.16	70.00	986.00	6720	20230623	-48.14	3005	20230608	15.97	6720	-48.14	20230623	3005	15.97	20230608	6720	-48.14	20230623	3005	15.97	20230608	1.45	N	046210	500	205 억	361305	N	N	12	N	N
126	20231207	120434	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3485	-10	5	-0.29	185684960	53119	79.43	3490	3575	3470	4540	2450	3495	3495.64	0.88	0	4197	3571	3532	3501	3462	3431	3552	3482	205	1045	500	500	5	1	41004527	1429	49.79	3.53	12	0.13	70.00	986.00	6720	20230623	-48.14	3005	20230608	15.97	6720	-48.14	20230623	3005	15.97	20230608	6720	-48.14	20230623	3005	15.97	20230608	1.45	N	046210	500	205 억	361305	N	N	12	N	N
127	20231207	110431	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3500	5	2	0.14	175487415	50199	75.07	3490	3575	3470	4540	2450	3495	3495.83	0.88	0	4901	3571	3532	3501	3462	3431	3552	3482	205	1045	500	500	5	1	41004527	1435	50.00	3.55	12	0.12	70.00	986.00	6720	20230623	-47.92	3005	20230608	16.47	6720	-47.92	20230623	3005	16.47	20230608	6720	-47.92	20230623	3005	16.47	20230608	1.45	N	046210	500	205 억	361305	N	N	12	N	N
128	20231207	100430	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3500	5	2	0.14	138728215	39647	59.29	3490	3575	3475	4540	2450	3495	3499.08	0.88	0	6933	3571	3532	3501	3462	3431	3552	3482	205	1045	500	500	5	1	41004527	1435	50.00	3.55	12	0.10	70.00	986.00	6720	20230623	-47.92	3005	20230608	16.47	6720	-47.92	20230623	3005	16.47	20230608	6720	-47.92	20230623	3005	16.47	20230608	1.45	N	046210	500	205 억	361305	N	N	12	N	N
129	20231207	090436	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3495	0	3	0.00	31873755	9132	13.66	3490	3505	3475	4540	2450	3495	3490.34	0.88	0	-3330	3571	3532	3501	3462	3431	3552	3482	205	1045	500	500	5	1	41004527	1433	49.93	3.54	12	0.02	70.00	986.00	6720	20230623	-47.99	3005	20230608	16.31	6720	-47.99	20230623	3005	16.31	20230608	6720	-47.99	20230623	3005	16.31	20230608	1.45	N	046210	500	205 억	361305	N	N	12	N	N
130	20231206	160427	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3495	25	2	0.72	227757275	65078	90.35	3480	3540	3470	4510	2430	3470	3499.76	0.88	0	953	3636	3552	3506	3422	3376	3530	3400	205	1040	500	500	5	1	41004527	1433	49.93	3.54	12	0.16	70.00	986.00	6720	20230623	-47.99	3005	20230608	16.31	6720	-47.99	20230623	3005	16.31	20230608	6720	-47.99	20230623	3005	16.31	20230608	1.47	N	046210	500	205 억	360351	N	N	12	N	N
131	20231206	150435	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3510	40	2	1.15	223755945	63934	88.76	3480	3540	3470	4510	2430	3470	3499.80	0.88	0	234	3636	3552	3506	3422	3376	3530	3400	205	1040	500	500	5	1	41004527	1439	50.14	3.56	12	0.16	70.00	986.00	6720	20230623	-47.77	3005	20230608	16.81	6720	-47.77	20230623	3005	16.81	20230608	6720	-47.77	20230623	3005	16.81	20230608	1.47	N	046210	500	205 억	360351	N	N	15	N	N
132	20231206	140433	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3500	30	2	0.86	212991145	60859	84.49	3480	3540	3470	4510	2430	3470	3499.75	0.88	0	-621	3636	3552	3506	3422	3376	3530	3400	205	1040	500	500	5	1	41004527	1435	50.00	3.55	12	0.15	70.00	986.00	6720	20230623	-47.92	3005	20230608	16.47	6720	-47.92	20230623	3005	16.47	20230608	6720	-47.92	20230623	3005	16.47	20230608	1.47	N	046210	500	205 억	360351	N	N	15	N	N
133	20231206	130430	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3525	55	2	1.59	159502720	45573	63.27	3480	3540	3470	4510	2430	3470	3499.94	0.88	0	-2453	3636	3552	3506	3422	3376	3530	3400	205	1040	500	500	5	1	41004527	1445	50.36	3.58	12	0.11	70.00	986.00	6720	20230623	-47.54	3005	20230608	17.30	6720	-47.54	20230623	3005	17.30	20230608	6720	-47.54	20230623	3005	17.30	20230608	1.47	N	046210	500	205 억	360351	N	N	15	N	N
134	20231206	120428	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3520	50	2	1.44	151442685	43284	60.09	3480	3540	3470	4510	2430	3470	3498.81	0.88	0	-3676	3636	3552	3506	3422	3376	3530	3400	205	1040	500	500	5	1	41004527	1443	50.29	3.57	12	0.11	70.00	986.00	6720	20230623	-47.62	3005	20230608	17.14	6720	-47.62	20230623	3005	17.14	20230608	6720	-47.62	20230623	3005	17.14	20230608	1.47	N	046210	500	205 억	360351	N	N	15	N	N
135	20231206	110435	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3490	20	2	0.58	115196560	32969	45.77	3480	3540	3470	4510	2430	3470	3494.09	0.88	0	-4843	3636	3552	3506	3422	3376	3530	3400	205	1040	500	500	5	1	41004527	1431	49.86	3.54	12	0.08	70.00	986.00	6720	20230623	-48.07	3005	20230608	16.14	6720	-48.07	20230623	3005	16.14	20230608	6720	-48.07	20230623	3005	16.14	20230608	1.47	N	046210	500	205 억	360351	N	N	15	N	N
136	20231206	100430	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3505	35	2	1.01	66976950	19118	26.54	3480	3540	3480	4510	2430	3470	3503.35	0.88	0	-6602	3636	3552	3506	3422	3376	3530	3400	205	1040	500	500	5	1	41004527	1437	50.07	3.55	12	0.05	70.00	986.00	6720	20230623	-47.84	3005	20230608	16.64	6720	-47.84	20230623	3005	16.64	20230608	6720	-47.84	20230623	3005	16.64	20230608	1.47	N	046210	500	205 억	360351	N	N	15	N	N
137	20231206	090432	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3540	70	2	2.02	3282670	936	1.30	3480	3540	3480	4510	2430	3470	3507.13	0.88	0	267	3636	3552	3506	3422	3376	3530	3400	205	1040	500	500	5	1	41004527	1452	50.57	3.59	12	0.00	70.00	986.00	6720	20230623	-47.32	3005	20230608	17.80	6720	-47.32	20230623	3005	17.80	20230608	6720	-47.32	20230623	3005	17.80	20230608	1.47	N	046210	500	205 억	360351	N	N	15	N	N
138	20231205	160433	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3470	-5	5	-0.14	250484230	71535	76.94	3590	3590	3460	4515	2435	3475	3501.56	0.87	0	2209	3648	3561	3508	3421	3368	3535	3395	205	1040	500	500	5	1	41004527	1423	49.57	3.52	12	0.17	70.00	986.00	6720	20230623	-48.36	3005	20230608	15.47	6720	-48.36	20230623	3005	15.47	20230608	6720	-48.36	20230623	3005	15.47	20230608	1.45	N	046210	500	205 억	358141	N	N	15	N	N
139	20231205	150431	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3505	30	2	0.86	193731520	55188	59.35	3590	3590	3460	4515	2435	3475	3510.39	0.87	0	-1225	3648	3561	3508	3421	3368	3535	3395	205	1040	500	500	5	1	41004527	1437	50.07	3.55	12	0.13	70.00	986.00	6720	20230623	-47.84	3005	20230608	16.64	6720	-47.84	20230623	3005	16.64	20230608	6720	-47.84	20230623	3005	16.64	20230608	1.45	N	046210	500	205 억	358141	N	N	9	N	N
140	20231205	140431	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3525	50	2	1.44	162699225	46324	49.82	3590	3590	3460	4515	2435	3475	3512.20	0.87	0	-2538	3648	3561	3508	3421	3368	3535	3395	205	1040	500	500	5	1	41004527	1445	50.36	3.58	12	0.11	70.00	986.00	6720	20230623	-47.54	3005	20230608	17.30	6720	-47.54	20230623	3005	17.30	20230608	6720	-47.54	20230623	3005	17.30	20230608	1.45	N	046210	500	205 억	358141	N	N	9	N	N
141	20231205	130431	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3520	45	2	1.29	122041940	34778	37.40	3590	3590	3460	4515	2435	3475	3509.17	0.87	0	-3306	3648	3561	3508	3421	3368	3535	3395	205	1040	500	500	5	1	41004527	1443	50.29	3.57	12	0.08	70.00	986.00	6720	20230623	-47.62	3005	20230608	17.14	6720	-47.62	20230623	3005	17.14	20230608	6720	-47.62	20230623	3005	17.14	20230608	1.45	N	046210	500	205 억	358141	N	N	9	N	N
142	20231205	120428	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3510	35	2	1.01	111435230	31751	34.15	3590	3590	3460	4515	2435	3475	3509.66	0.87	0	-3610	3648	3561	3508	3421	3368	3535	3395	205	1040	500	500	5	1	41004527	1439	50.14	3.56	12	0.08	70.00	986.00	6720	20230623	-47.77	3005	20230608	16.81	6720	-47.77	20230623	3005	16.81	20230608	6720	-47.77	20230623	3005	16.81	20230608	1.45	N	046210	500	205 억	358141	N	N	9	N	N
143	20231205	110428	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3510	35	2	1.01	69073220	19694	21.18	3590	3590	3460	4515	2435	3475	3507.32	0.87	0	-2194	3648	3561	3508	3421	3368	3535	3395	205	1040	500	500	5	1	41004527	1439	50.14	3.56	12	0.05	70.00	986.00	6720	20230623	-47.77	3005	20230608	16.81	6720	-47.77	20230623	3005	16.81	20230608	6720	-47.77	20230623	3005	16.81	20230608	1.45	N	046210	500	205 억	358141	N	N	9	N	N
144	20231205	100429	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3490	15	2	0.43	51364065	14631	15.74	3590	3590	3460	4515	2435	3475	3510.63	0.87	0	-1192	3648	3561	3508	3421	3368	3535	3395	205	1040	500	500	5	1	41004527	1431	49.86	3.54	12	0.04	70.00	986.00	6720	20230623	-48.07	3005	20230608	16.14	6720	-48.07	20230623	3005	16.14	20230608	6720	-48.07	20230623	3005	16.14	20230608	1.45	N	046210	500	205 억	358141	N	N	9	N	N
145	20231205	090428	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3470	-5	5	-0.14	21292590	6022	6.48	3590	3590	3460	4515	2435	3475	3535.80	0.87	0	-4221	3648	3561	3508	3421	3368	3535	3395	205	1040	500	500	5	1	41004527	1423	49.57	3.52	12	0.01	70.00	986.00	6720	20230623	-48.36	3005	20230608	15.47	6720	-48.36	20230623	3005	15.47	20230608	6720	-48.36	20230623	3005	15.47	20230608	1.45	N	046210	500	205 억	358141	N	N	9	N	N
146	20231204	160428	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3475	-45	5	-1.28	325946565	92903	149.22	3520	3595	3455	4575	2465	3520	3508.46	0.83	0	18349	3703	3611	3513	3421	3323	3615	3425	205	1055	500	500	5	1	41004527	1425	49.64	3.52	12	0.23	70.00	986.00	6720	20230623	-48.29	3005	20230608	15.64	6720	-48.29	20230623	3005	15.64	20230608	6720	-48.29	20230623	3005	15.64	20230608	1.46	N	046210	500	205 억	339792	N	N	9	N	N
147	20231204	150429	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3520	0	3	0.00	247618570	70396	113.07	3520	3595	3455	4575	2465	3520	3517.51	0.83	0	13191	3703	3611	3513	3421	3323	3615	3425	205	1055	500	500	5	1	41004527	1443	50.29	3.57	12	0.17	70.00	986.00	6720	20230623	-47.62	3005	20230608	17.14	6720	-47.62	20230623	3005	17.14	20230608	6720	-47.62	20230623	3005	17.14	20230608	1.46	N	046210	500	205 억	339792	N	N	12	N	N
148	20231204	140426	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3515	-5	5	-0.14	229837685	65338	104.94	3520	3595	3455	4575	2465	3520	3517.67	0.83	0	12419	3703	3611	3513	3421	3323	3615	3425	205	1055	500	500	5	1	41004527	1441	50.21	3.56	12	0.16	70.00	986.00	6720	20230623	-47.69	3005	20230608	16.97	6720	-47.69	20230623	3005	16.97	20230608	6720	-47.69	20230623	3005	16.97	20230608	1.46	N	046210	500	205 억	339792	N	N	12	N	N
149	20231204	130426	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3585	65	2	1.85	216571800	61591	98.92	3520	3595	3455	4575	2465	3520	3516.29	0.83	0	12603	3703	3611	3513	3421	3323	3615	3425	205	1055	500	500	5	1	41004527	1470	51.21	3.64	12	0.15	70.00	986.00	6720	20230623	-46.65	3005	20230608	19.30	6720	-46.65	20230623	3005	19.30	20230608	6720	-46.65	20230623	3005	19.30	20230608	1.46	N	046210	500	205 억	339792	N	N	12	N	N
150	20231204	120425	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3525	5	2	0.14	159824750	45635	73.30	3520	3560	3455	4575	2465	3520	3502.24	0.83	0	7195	3703	3611	3513	3421	3323	3615	3425	205	1055	500	500	5	1	41004527	1445	50.36	3.58	12	0.11	70.00	986.00	6720	20230623	-47.54	3005	20230608	17.30	6720	-47.54	20230623	3005	17.30	20230608	6720	-47.54	20230623	3005	17.30	20230608	1.46	N	046210	500	205 억	339792	N	N	12	N	N
151	20231204	110428	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3505	-15	5	-0.43	141732200	40489	65.03	3520	3560	3455	4575	2465	3520	3500.51	0.83	0	7517	3703	3611	3513	3421	3323	3615	3425	205	1055	500	500	5	1	41004527	1437	50.07	3.55	12	0.10	70.00	986.00	6720	20230623	-47.84	3005	20230608	16.64	6720	-47.84	20230623	3005	16.64	20230608	6720	-47.84	20230623	3005	16.64	20230608	1.46	N	046210	500	205 억	339792	N	N	12	N	N
152	20231204	100427	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3560	40	2	1.14	98661325	28222	45.33	3520	3560	3455	4575	2465	3520	3495.90	0.83	0	5347	3703	3611	3513	3421	3323	3615	3425	205	1055	500	500	5	1	41004527	1460	50.86	3.61	12	0.07	70.00	986.00	6720	20230623	-47.02	3005	20230608	18.47	6720	-47.02	20230623	3005	18.47	20230608	6720	-47.02	20230623	3005	18.47	20230608	1.46	N	046210	500	205 억	339792	N	N	12	N	N
153	20231204	090426	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3460	-60	5	-1.70	17785865	5082	8.16	3520	3520	3460	4575	2465	3520	3499.78	0.83	0	352	3703	3611	3513	3421	3323	3615	3425	205	1055	500	500	5	1	41004527	1419	49.43	3.51	12	0.01	70.00	986.00	6720	20230623	-48.51	3005	20230608	15.14	6720	-48.51	20230623	3005	15.14	20230608	6720	-48.51	20230623	3005	15.14	20230608	1.46	N	046210	500	205 억	339792	N	N	12	N	N
154	20231201	160426	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3520	-35	5	-0.98	215010995	61443	52.82	3520	3605	3415	4620	2490	3555	3499.34	0.84	0	-6720	3731	3642	3531	3442	3331	3687	3487	205	1065	500	500	5	1	41004527	1443	50.29	3.57	12	0.15	70.00	986.00	6720	20230623	-47.62	3005	20230608	17.14	6720	-47.62	20230623	3005	17.14	20230608	6720	-47.62	20230623	3005	17.14	20230608	1.46	N	046210	500	205 억	346457	N	N	12	N	N
155	20231201	150426	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3510	-45	5	-1.27	182638985	52192	44.87	3520	3605	3415	4620	2490	3555	3499.37	0.84	0	-4971	3731	3642	3531	3442	3331	3687	3487	205	1065	500	500	5	1	41004527	1439	50.14	3.56	12	0.13	70.00	986.00	6720	20230623	-47.77	3005	20230608	16.81	6720	-47.77	20230623	3005	16.81	20230608	6720	-47.77	20230623	3005	16.81	20230608	1.46	N	046210	500	205 억	346457	N	N	14	N	N
156	20231201	140426	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3500	-55	5	-1.55	162826515	46543	40.01	3520	3605	3415	4620	2490	3555	3498.41	0.84	0	-4419	3731	3642	3531	3442	3331	3687	3487	205	1065	500	500	5	1	41004527	1435	50.00	3.55	12	0.11	70.00	986.00	6720	20230623	-47.92	3005	20230608	16.47	6720	-47.92	20230623	3005	16.47	20230608	6720	-47.92	20230623	3005	16.47	20230608	1.46	N	046210	500	205 억	346457	N	N	14	N	N
157	20231201	130425	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3495	-60	5	-1.69	134397865	38445	33.05	3520	3605	3415	4620	2490	3555	3495.85	0.84	0	-1479	3731	3642	3531	3442	3331	3687	3487	205	1065	500	500	5	1	41004527	1433	49.93	3.54	12	0.09	70.00	986.00	6720	20230623	-47.99	3005	20230608	16.31	6720	-47.99	20230623	3005	16.31	20230608	6720	-47.99	20230623	3005	16.31	20230608	1.46	N	046210	500	205 억	346457	N	N	14	N	N
158	20231201	120428	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3510	-45	5	-1.27	128920790	36881	31.70	3520	3605	3415	4620	2490	3555	3495.59	0.84	0	-263	3731	3642	3531	3442	3331	3687	3487	205	1065	500	500	5	1	41004527	1439	50.14	3.56	12	0.09	70.00	986.00	6720	20230623	-47.77	3005	20230608	16.81	6720	-47.77	20230623	3005	16.81	20230608	6720	-47.77	20230623	3005	16.81	20230608	1.46	N	046210	500	205 억	346457	N	N	14	N	N
159	20231201	110427	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3530	-25	5	-0.70	125668305	35954	30.91	3520	3605	3415	4620	2490	3555	3495.25	0.84	0	276	3731	3642	3531	3442	3331	3687	3487	205	1065	500	500	5	1	41004527	1447	50.43	3.58	12	0.09	70.00	986.00	6720	20230623	-47.47	3005	20230608	17.47	6720	-47.47	20230623	3005	17.47	20230608	6720	-47.47	20230623	3005	17.47	20230608	1.46	N	046210	500	205 억	346457	N	N	14	N	N
160	20231201	100429	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3460	-95	5	-2.67	80259300	22993	19.77	3520	3605	3415	4620	2490	3555	3490.60	0.84	0	-1076	3731	3642	3531	3442	3331	3687	3487	205	1065	500	500	5	1	41004527	1419	49.43	3.51	12	0.06	70.00	986.00	6720	20230623	-48.51	3005	20230608	15.14	6720	-48.51	20230623	3005	15.14	20230608	6720	-48.51	20230623	3005	15.14	20230608	1.46	N	046210	500	205 억	346457	N	N	14	N	N
161	20231201	090425	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3600	45	2	1.27	9933630	2793	2.40	3520	3600	3495	4620	2490	3555	3556.62	0.84	0	-701	3731	3642	3531	3442	3331	3687	3487	205	1065	500	500	5	1	41004527	1476	51.43	3.65	12	0.01	70.00	986.00	6720	20230623	-46.43	3005	20230608	19.80	6720	-46.43	20230623	3005	19.80	20230608	6720	-46.43	20230623	3005	19.80	20230608	1.46	N	046210	500	205 억	346457	N	N	14	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History