KissMeData/208370/price/prices-20231201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	161041	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6830	80	2	1.19	1414992460	208355	100.35	6750	6840	6700	8770	4730	6750	6790.23	0.92	41521	42459	6930	6840	6740	6650	6550	6885	6695	128	2020	500	4180	10	1	25680564	1754	58.38	4.68	12	0.81	117.00	1458.00	13624	20230324	-49.87	1880	20230103	263.30	13624	-49.87	20230324	1880	263.30	20230103	14090	-51.53	20230324	1945	251.16	20230103	5.40	N	208370	500	128 억	235580	N	N	0	N	N
3	20231229	151028	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6830	80	2	1.19	1414992460	208355	100.35	6750	6840	6700	8770	4730	6750	6790.23	0.92	41521	42459	6930	6840	6740	6650	6550	6885	6695	128	2020	500	4180	10	1	25680564	1754	58.38	4.68	12	0.81	117.00	1458.00	13624	20230324	-49.87	1880	20230103	263.30	13624	-49.87	20230324	1880	263.30	20230103	14090	-51.53	20230324	1945	251.16	20230103	5.40	N	208370	500	128 억	235580	N	N	0	N	N
4	20231229	141026	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6830	80	2	1.19	1414992460	208355	100.35	6750	6840	6700	8770	4730	6750	6790.23	0.92	41521	42459	6930	6840	6740	6650	6550	6885	6695	128	2020	500	4180	10	1	25680564	1754	58.38	4.68	12	0.81	117.00	1458.00	13624	20230324	-49.87	1880	20230103	263.30	13624	-49.87	20230324	1880	263.30	20230103	14090	-51.53	20230324	1945	251.16	20230103	5.40	N	208370	500	128 억	235580	N	N	0	N	N
5	20231229	131027	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6830	80	2	1.19	1414992460	208355	100.35	6750	6840	6700	8770	4730	6750	6790.23	0.92	41521	42459	6930	6840	6740	6650	6550	6885	6695	128	2020	500	4180	10	1	25680564	1754	58.38	4.68	12	0.81	117.00	1458.00	13624	20230324	-49.87	1880	20230103	263.30	13624	-49.87	20230324	1880	263.30	20230103	14090	-51.53	20230324	1945	251.16	20230103	5.40	N	208370	500	128 억	235580	N	N	0	N	N
6	20231229	121030	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6830	80	2	1.19	1414992460	208355	100.35	6750	6840	6700	8770	4730	6750	6790.23	0.92	41521	42459	6930	6840	6740	6650	6550	6885	6695	128	2020	500	4180	10	1	25680564	1754	58.38	4.68	12	0.81	117.00	1458.00	13624	20230324	-49.87	1880	20230103	263.30	13624	-49.87	20230324	1880	263.30	20230103	14090	-51.53	20230324	1945	251.16	20230103	5.40	N	208370	500	128 억	235580	N	N	0	N	N
7	20231229	110942	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6830	80	2	1.19	1414992460	208355	100.35	6750	6840	6700	8770	4730	6750	6790.23	0.92	41521	42459	6930	6840	6740	6650	6550	6885	6695	128	2020	500	4180	10	1	25680564	1754	58.38	4.68	12	0.81	117.00	1458.00	13624	20230324	-49.87	1880	20230103	263.30	13624	-49.87	20230324	1880	263.30	20230103	14090	-51.53	20230324	1945	251.16	20230103	5.40	N	208370	500	128 억	235580	N	N	0	N	N
8	20231229	100953	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6830	80	2	1.19	1414992460	208355	100.35	6750	6840	6700	8770	4730	6750	6790.23	0.92	41521	42459	6930	6840	6740	6650	6550	6885	6695	128	2020	500	4180	10	1	25680564	1754	58.38	4.68	12	0.81	117.00	1458.00	13624	20230324	-49.87	1880	20230103	263.30	13624	-49.87	20230324	1880	263.30	20230103	14090	-51.53	20230324	1945	251.16	20230103	5.40	N	208370	500	128 억	235580	N	N	0	N	N
9	20231229	090952	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6830	80	2	1.19	1414992460	208355	100.35	6750	6840	6700	8770	4730	6750	6790.23	0.92	41521	42459	6930	6840	6740	6650	6550	6885	6695	128	2020	500	4180	10	1	25680564	1754	58.38	4.68	12	0.81	117.00	1458.00	13624	20230324	-49.87	1880	20230103	263.30	13624	-49.87	20230324	1880	263.30	20230103	14090	-51.53	20230324	1945	251.16	20230103	5.40	N	208370	500	128 억	235580	N	N	0	N	N
10	20231228	160942	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6830	80	2	1.19	1395144550	205457	98.95	6750	6840	6700	8770	4730	6750	6790.23	0.76	0	42459	6930	6840	6740	6650	6550	6885	6695	128	2020	500	4180	10	1	25680564	1754	58.38	4.68	12	0.80	117.00	1458.00	13624	20230324	-49.87	1880	20230103	263.30	13624	-49.87	20230324	1880	263.30	20230103	14090	-51.53	20230324	1945	251.16	20230103	5.40	N	208370	500	128 억	194059	N	N	0	N	N
11	20231228	150950	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6810	60	2	0.89	1260753960	185699	89.43	6750	6840	6700	8770	4730	6750	6789.23	0.76	0	36551	6930	6840	6740	6650	6550	6885	6695	128	2020	500	4180	10	1	25680564	1749	58.21	4.67	12	0.72	117.00	1458.00	13624	20230324	-50.01	1880	20230103	262.23	13624	-50.01	20230324	1880	262.23	20230103	14090	-51.67	20230324	1945	250.13	20230103	5.40	N	208370	500	128 억	194059	N	N	0	N	N
12	20231228	140941	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6810	60	2	0.89	1075287150	158500	76.34	6750	6830	6700	8770	4730	6750	6784.15	0.76	0	33985	6930	6840	6740	6650	6550	6885	6695	128	2020	500	4180	10	1	25680564	1749	58.21	4.67	12	0.62	117.00	1458.00	13624	20230324	-50.01	1880	20230103	262.23	13624	-50.01	20230324	1880	262.23	20230103	14090	-51.67	20230324	1945	250.13	20230103	5.40	N	208370	500	128 억	194059	N	N	0	N	N
13	20231228	130942	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6810	60	2	0.89	860958660	127001	61.17	6750	6820	6700	8770	4730	6750	6779.15	0.76	0	26671	6930	6840	6740	6650	6550	6885	6695	128	2020	500	4180	10	1	25680564	1749	58.21	4.67	12	0.49	117.00	1458.00	13624	20230324	-50.01	1880	20230103	262.23	13624	-50.01	20230324	1880	262.23	20230103	14090	-51.67	20230324	1945	250.13	20230103	5.40	N	208370	500	128 억	194059	N	N	0	N	N
14	20231228	120944	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6790	40	2	0.59	750164690	110694	53.31	6750	6820	6700	8770	4730	6750	6776.92	0.76	0	18964	6930	6840	6740	6650	6550	6885	6695	128	2020	500	4180	10	1	25680564	1744	58.03	4.66	12	0.43	117.00	1458.00	13624	20230324	-50.16	1880	20230103	261.17	13624	-50.16	20230324	1880	261.17	20230103	14090	-51.81	20230324	1945	249.10	20230103	5.40	N	208370	500	128 억	194059	N	N	0	N	N
15	20231228	110946	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6790	40	2	0.59	624383710	92179	44.39	6750	6820	6700	8770	4730	6750	6773.60	0.76	0	14791	6930	6840	6740	6650	6550	6885	6695	128	2020	500	4180	10	1	25680564	1744	58.03	4.66	12	0.36	117.00	1458.00	13624	20230324	-50.16	1880	20230103	261.17	13624	-50.16	20230324	1880	261.17	20230103	14090	-51.81	20230324	1945	249.10	20230103	5.40	N	208370	500	128 억	194059	N	N	0	N	N
16	20231228	100942	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6780	30	2	0.44	427355050	63139	30.41	6750	6810	6700	8770	4730	6750	6768.48	0.76	0	5799	6930	6840	6740	6650	6550	6885	6695	128	2020	500	4180	10	1	25680564	1741	57.95	4.65	12	0.25	117.00	1458.00	13624	20230324	-50.23	1880	20230103	260.64	13624	-50.23	20230324	1880	260.64	20230103	14090	-51.88	20230324	1945	248.59	20230103	5.40	N	208370	500	128 억	194059	N	N	0	N	N
17	20231228	090947	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6760	10	2	0.15	83725430	12429	5.99	6750	6790	6700	8770	4730	6750	6736.30	0.76	0	-3689	6930	6840	6740	6650	6550	6885	6695	128	2020	500	4180	10	1	25680564	1736	57.78	4.64	12	0.05	117.00	1458.00	13624	20230324	-50.38	1880	20230103	259.57	13624	-50.38	20230324	1880	259.57	20230103	14090	-52.02	20230324	1945	247.56	20230103	5.40	N	208370	500	128 억	194059	N	N	0	N	N
18	20231227	160933	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6750	70	2	1.05	1385021800	205139	76.07	6640	6830	6640	8680	4680	6680	6751.63	0.55	0	53888	6920	6800	6670	6550	6420	6805	6555	128	2000	500	4140	10	1	25680564	1733	57.69	4.63	12	0.80	117.00	1458.00	13624	20230324	-50.46	1880	20230103	259.04	13624	-50.46	20230324	1880	259.04	20230103	14090	-52.09	20230324	1945	247.04	20230103	5.46	N	208370	500	128 억	140346	N	N	0	N	N
19	20231227	150946	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6750	70	2	1.05	1308818250	193847	71.89	6640	6830	6640	8680	4680	6680	6751.81	0.55	0	52298	6920	6800	6670	6550	6420	6805	6555	128	2000	500	4140	10	1	25680564	1733	57.69	4.63	12	0.75	117.00	1458.00	13624	20230324	-50.46	1880	20230103	259.04	13624	-50.46	20230324	1880	259.04	20230103	14090	-52.09	20230324	1945	247.04	20230103	5.46	N	208370	500	128 억	140346	N	N	0	N	N
20	20231227	140942	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6770	90	2	1.35	1112619050	164772	61.10	6640	6830	6640	8680	4680	6680	6752.48	0.55	0	44084	6920	6800	6670	6550	6420	6805	6555	128	2000	500	4140	10	1	25680564	1739	57.86	4.64	12	0.64	117.00	1458.00	13624	20230324	-50.31	1880	20230103	260.11	13624	-50.31	20230324	1880	260.11	20230103	14090	-51.95	20230324	1945	248.07	20230103	5.46	N	208370	500	128 억	140346	N	N	0	N	N
21	20231227	130934	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6750	70	2	1.05	1010239270	149629	55.49	6640	6830	6640	8680	4680	6680	6751.63	0.55	0	42043	6920	6800	6670	6550	6420	6805	6555	128	2000	500	4140	10	1	25680564	1733	57.69	4.63	12	0.58	117.00	1458.00	13624	20230324	-50.46	1880	20230103	259.04	13624	-50.46	20230324	1880	259.04	20230103	14090	-52.09	20230324	1945	247.04	20230103	5.46	N	208370	500	128 억	140346	N	N	0	N	N
22	20231227	120936	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6750	70	2	1.05	873761630	129424	47.99	6640	6830	6640	8680	4680	6680	6751.16	0.55	0	46204	6920	6800	6670	6550	6420	6805	6555	128	2000	500	4140	10	1	25680564	1733	57.69	4.63	12	0.50	117.00	1458.00	13624	20230324	-50.46	1880	20230103	259.04	13624	-50.46	20230324	1880	259.04	20230103	14090	-52.09	20230324	1945	247.04	20230103	5.46	N	208370	500	128 억	140346	N	N	0	N	N
23	20231227	110943	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6750	70	2	1.05	784851690	116261	43.11	6640	6830	6640	8680	4680	6680	6750.78	0.55	0	42965	6920	6800	6670	6550	6420	6805	6555	128	2000	500	4140	10	1	25680564	1733	57.69	4.63	12	0.45	117.00	1458.00	13624	20230324	-50.46	1880	20230103	259.04	13624	-50.46	20230324	1880	259.04	20230103	14090	-52.09	20230324	1945	247.04	20230103	5.46	N	208370	500	128 억	140346	N	N	0	N	N
24	20231227	100942	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6690	10	2	0.15	535173920	79435	29.46	6640	6830	6640	8680	4680	6680	6737.26	0.55	0	24749	6920	6800	6670	6550	6420	6805	6555	128	2000	500	4140	10	1	25680564	1718	57.18	4.59	12	0.31	117.00	1458.00	13624	20230324	-50.90	1880	20230103	255.85	13624	-50.90	20230324	1880	255.85	20230103	14090	-52.52	20230324	1945	243.96	20230103	5.46	N	208370	500	128 억	140346	N	N	0	N	N
25	20231227	090945	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6740	60	2	0.90	102860290	15257	5.66	6640	6830	6640	8680	4680	6680	6741.85	0.55	0	662	6920	6800	6670	6550	6420	6805	6555	128	2000	500	4140	10	1	25680564	1731	57.61	4.62	12	0.06	117.00	1458.00	13624	20230324	-50.53	1880	20230103	258.51	13624	-50.53	20230324	1880	258.51	20230103	14090	-52.16	20230324	1945	246.53	20230103	5.46	N	208370	500	128 억	140346	N	N	0	N	N
26	20231226	160943	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6680	-30	5	-0.45	1792656330	267861	90.82	6680	6790	6540	8720	4700	6710	6692.52	0.52	0	7457	6970	6840	6770	6640	6570	6805	6605	128	2010	500	4160	10	1	25680564	1715	57.09	4.58	12	1.04	117.00	1458.00	13624	20230324	-50.97	1880	20230103	255.32	13624	-50.97	20230324	1880	255.32	20230103	14090	-52.59	20230324	1945	243.44	20230103	5.49	N	208370	500	128 억	133287	N	N	0	N	N
27	20231226	150942	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6670	-40	5	-0.60	1725418630	257778	87.40	6680	6790	6540	8720	4700	6710	6693.43	0.52	0	6608	6970	6840	6770	6640	6570	6805	6605	128	2010	500	4160	10	1	25680564	1713	57.01	4.57	12	1.00	117.00	1458.00	13624	20230324	-51.04	1880	20230103	254.79	13624	-51.04	20230324	1880	254.79	20230103	14090	-52.66	20230324	1945	242.93	20230103	5.49	N	208370	500	128 억	133287	N	N	0	N	N
28	20231226	140945	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6670	-40	5	-0.60	1568123930	234161	79.39	6680	6790	6540	8720	4700	6710	6696.78	0.52	0	5949	6970	6840	6770	6640	6570	6805	6605	128	2010	500	4160	10	1	25680564	1713	57.01	4.57	12	0.91	117.00	1458.00	13624	20230324	-51.04	1880	20230103	254.79	13624	-51.04	20230324	1880	254.79	20230103	14090	-52.66	20230324	1945	242.93	20230103	5.49	N	208370	500	128 억	133287	N	N	0	N	N
29	20231226	130942	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6710	0	3	0.00	1377654360	205738	69.76	6680	6790	6540	8720	4700	6710	6696.16	0.52	0	6948	6970	6840	6770	6640	6570	6805	6605	128	2010	500	4160	10	1	25680564	1723	57.35	4.60	12	0.80	117.00	1458.00	13624	20230324	-50.75	1880	20230103	256.91	13624	-50.75	20230324	1880	256.91	20230103	14090	-52.38	20230324	1945	244.99	20230103	5.49	N	208370	500	128 억	133287	N	N	0	N	N
30	20231226	120942	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6750	40	2	0.60	1238427530	185029	62.74	6680	6790	6540	8720	4700	6710	6693.15	0.52	0	8877	6970	6840	6770	6640	6570	6805	6605	128	2010	500	4160	10	1	25680564	1733	57.69	4.63	12	0.72	117.00	1458.00	13624	20230324	-50.46	1880	20230103	259.04	13624	-50.46	20230324	1880	259.04	20230103	14090	-52.09	20230324	1945	247.04	20230103	5.49	N	208370	500	128 억	133287	N	N	0	N	N
31	20231226	110946	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6700	-10	5	-0.15	1158889490	173170	58.71	6680	6790	6540	8720	4700	6710	6692.21	0.52	0	12875	6970	6840	6770	6640	6570	6805	6605	128	2010	500	4160	10	1	25680564	1721	57.26	4.60	12	0.67	117.00	1458.00	13624	20230324	-50.82	1880	20230103	256.38	13624	-50.82	20230324	1880	256.38	20230103	14090	-52.45	20230324	1945	244.47	20230103	5.49	N	208370	500	128 억	133287	N	N	0	N	N
32	20231226	100941	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6780	70	2	1.04	869780960	130144	44.13	6680	6790	6540	8720	4700	6710	6683.22	0.52	0	14435	6970	6840	6770	6640	6570	6805	6605	128	2010	500	4160	10	1	25680564	1741	57.95	4.65	12	0.51	117.00	1458.00	13624	20230324	-50.23	1880	20230103	260.64	13624	-50.23	20230324	1880	260.64	20230103	14090	-51.88	20230324	1945	248.59	20230103	5.49	N	208370	500	128 억	133287	N	N	0	N	N
33	20231226	090944	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6670	-40	5	-0.60	245819230	36702	12.44	6680	6760	6630	8720	4700	6710	6697.71	0.52	0	1390	6970	6840	6770	6640	6570	6805	6605	128	2010	500	4160	10	1	25680564	1713	57.01	4.57	12	0.14	117.00	1458.00	13624	20230324	-51.04	1880	20230103	254.79	13624	-51.04	20230324	1880	254.79	20230103	14090	-52.66	20230324	1945	242.93	20230103	5.49	N	208370	500	128 억	133287	N	N	0	N	N
34	20231222	160928	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6710	-120	5	-1.76	1972041890	291535	53.74	6890	6900	6700	8870	4790	6830	6764.54	0.60	0	-21234	7083	6956	6863	6736	6643	6910	6690	128	2040	500	4230	10	1	25680564	1723	57.35	4.60	12	1.14	117.00	1458.00	13624	20230324	-50.75	1880	20230103	256.91	13624	-50.75	20230324	1880	256.91	20230103	14090	-52.38	20230324	1945	244.99	20230103	5.43	N	208370	500	128 억	154330	N	N	0	N	N
35	20231222	150926	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6720	-110	5	-1.61	1849197440	273237	50.37	6890	6900	6700	8870	4790	6830	6767.74	0.60	0	-20640	7083	6956	6863	6736	6643	6910	6690	128	2040	500	4230	10	1	25680564	1726	57.44	4.61	12	1.06	117.00	1458.00	13624	20230324	-50.68	1880	20230103	257.45	13624	-50.68	20230324	1880	257.45	20230103	14090	-52.31	20230324	1945	245.50	20230103	5.43	N	208370	500	128 억	154330	N	N	0	N	N
36	20231222	140923	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6790	-40	5	-0.59	1539273810	227281	41.90	6890	6900	6700	8870	4790	6830	6772.56	0.60	0	-21913	7083	6956	6863	6736	6643	6910	6690	128	2040	500	4230	10	1	25680564	1744	58.03	4.66	12	0.89	117.00	1458.00	13624	20230324	-50.16	1880	20230103	261.17	13624	-50.16	20230324	1880	261.17	20230103	14090	-51.81	20230324	1945	249.10	20230103	5.43	N	208370	500	128 억	154330	N	N	0	N	N
37	20231222	130925	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6830	0	3	0.00	1403744020	207323	38.22	6890	6900	6700	8870	4790	6830	6770.81	0.60	0	-22549	7083	6956	6863	6736	6643	6910	6690	128	2040	500	4230	10	1	25680564	1754	58.38	4.68	12	0.81	117.00	1458.00	13624	20230324	-49.87	1880	20230103	263.30	13624	-49.87	20230324	1880	263.30	20230103	14090	-51.53	20230324	1945	251.16	20230103	5.43	N	208370	500	128 억	154330	N	N	0	N	N
38	20231222	120924	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6770	-60	5	-0.88	1209539800	178745	32.95	6890	6900	6700	8870	4790	6830	6766.85	0.60	0	-24121	7083	6956	6863	6736	6643	6910	6690	128	2040	500	4230	10	1	25680564	1739	57.86	4.64	12	0.70	117.00	1458.00	13624	20230324	-50.31	1880	20230103	260.11	13624	-50.31	20230324	1880	260.11	20230103	14090	-51.95	20230324	1945	248.07	20230103	5.43	N	208370	500	128 억	154330	N	N	0	N	N
39	20231222	110923	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6750	-80	5	-1.17	1004237780	148193	27.32	6890	6900	6700	8870	4790	6830	6776.55	0.60	0	-22992	7083	6956	6863	6736	6643	6910	6690	128	2040	500	4230	10	1	25680564	1733	57.69	4.63	12	0.58	117.00	1458.00	13624	20230324	-50.46	1880	20230103	259.04	13624	-50.46	20230324	1880	259.04	20230103	14090	-52.09	20230324	1945	247.04	20230103	5.43	N	208370	500	128 억	154330	N	N	0	N	N
40	20231222	100920	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6760	-70	5	-1.02	507120570	74426	13.72	6890	6900	6760	8870	4790	6830	6813.76	0.60	0	-11861	7083	6956	6863	6736	6643	6910	6690	128	2040	500	4230	10	1	25680564	1736	57.78	4.64	12	0.29	117.00	1458.00	13624	20230324	-50.38	1880	20230103	259.57	13624	-50.38	20230324	1880	259.57	20230103	14090	-52.02	20230324	1945	247.56	20230103	5.43	N	208370	500	128 억	154330	N	N	0	N	N
41	20231222	090924	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6850	20	2	0.29	101875550	14857	2.74	6890	6900	6820	8870	4790	6830	6857.07	0.60	0	-8302	7083	6956	6863	6736	6643	6910	6690	128	2040	500	4230	10	1	25680564	1759	58.55	4.70	12	0.06	117.00	1458.00	13624	20230324	-49.72	1880	20230103	264.36	13624	-49.72	20230324	1880	264.36	20230103	14090	-51.38	20230324	1945	252.19	20230103	5.43	N	208370	500	128 억	154330	N	N	0	N	N
42	20231221	160917	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6830	-130	5	-1.87	3705404580	540800	161.95	6900	6990	6770	9040	4880	6960	6851.75	0.67	0	-16872	7146	7052	7006	6912	6866	7030	6890	128	2080	500	4310	10	1	25680564	1754	58.38	4.68	12	2.11	117.00	1458.00	13624	20230324	-49.87	1880	20230103	263.30	13624	-49.87	20230324	1880	263.30	20230103	14090	-51.53	20230324	1945	251.16	20230103	5.34	N	208370	500	128 억	170825	N	N	1	N	N
43	20231221	150921	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6840	-120	5	-1.72	3593531660	524429	157.05	6900	6990	6770	9040	4880	6960	6852.26	0.67	0	-15657	7146	7052	7006	6912	6866	7030	6890	128	2080	500	4310	10	1	25680564	1757	58.46	4.69	12	2.04	117.00	1458.00	13624	20230324	-49.79	1880	20230103	263.83	13624	-49.79	20230324	1880	263.83	20230103	14090	-51.45	20230324	1945	251.67	20230103	5.34	N	208370	500	128 억	170825	N	N	1	N	N
44	20231221	140918	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6810	-150	5	-2.16	3041849380	443337	132.76	6900	6990	6790	9040	4880	6960	6861.24	0.67	0	-3323	7146	7052	7006	6912	6866	7030	6890	128	2080	500	4310	10	1	25680564	1749	58.21	4.67	12	1.73	117.00	1458.00	13624	20230324	-50.01	1880	20230103	262.23	13624	-50.01	20230324	1880	262.23	20230103	14090	-51.67	20230324	1945	250.13	20230103	5.34	N	208370	500	128 억	170825	N	N	1	N	N
45	20231221	130916	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6810	-150	5	-2.16	2846935930	414734	124.20	6900	6990	6790	9040	4880	6960	6864.47	0.67	0	-602	7146	7052	7006	6912	6866	7030	6890	128	2080	500	4310	10	1	25680564	1749	58.21	4.67	12	1.61	117.00	1458.00	13624	20230324	-50.01	1880	20230103	262.23	13624	-50.01	20230324	1880	262.23	20230103	14090	-51.67	20230324	1945	250.13	20230103	5.34	N	208370	500	128 억	170825	N	N	1	N	N
46	20231221	120923	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6860	-100	5	-1.44	2455230460	357318	107.00	6900	6990	6800	9040	4880	6960	6871.26	0.67	0	-3073	7146	7052	7006	6912	6866	7030	6890	128	2080	500	4310	10	1	25680564	1762	58.63	4.71	12	1.39	117.00	1458.00	13624	20230324	-49.65	1880	20230103	264.89	13624	-49.65	20230324	1880	264.89	20230103	14090	-51.31	20230324	1945	252.70	20230103	5.34	N	208370	500	128 억	170825	N	N	1	N	N
47	20231221	110922	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6840	-120	5	-1.72	2102755700	305693	91.54	6900	6990	6810	9040	4880	6960	6878.63	0.67	0	-8105	7146	7052	7006	6912	6866	7030	6890	128	2080	500	4310	10	1	25680564	1757	58.46	4.69	12	1.19	117.00	1458.00	13624	20230324	-49.79	1880	20230103	263.83	13624	-49.79	20230324	1880	263.83	20230103	14090	-51.45	20230324	1945	251.67	20230103	5.34	N	208370	500	128 억	170825	N	N	1	N	N
48	20231221	100917	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6950	-10	5	-0.14	629110120	90775	27.18	6900	6990	6880	9040	4880	6960	6930.41	0.67	0	11673	7146	7052	7006	6912	6866	7030	6890	128	2080	500	4310	10	1	25680564	1785	59.40	4.77	12	0.35	117.00	1458.00	13624	20230324	-48.99	1880	20230103	269.68	13624	-48.99	20230324	1880	269.68	20230103	14090	-50.67	20230324	1945	257.33	20230103	5.34	N	208370	500	128 억	170825	N	N	1	N	N
49	20231221	090919	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6910	-50	5	-0.72	121995720	17668	5.29	6900	6950	6880	9040	4880	6960	6904.65	0.67	0	1868	7146	7052	7006	6912	6866	7030	6890	128	2080	500	4310	10	1	25680564	1775	59.06	4.74	12	0.07	117.00	1458.00	13624	20230324	-49.28	1880	20230103	267.55	13624	-49.28	20230324	1880	267.55	20230103	14090	-50.96	20230324	1945	255.27	20230103	5.34	N	208370	500	128 억	170825	N	N	1	N	N
50	20231220	160921	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6960	-40	5	-0.57	2311288640	330303	92.90	7100	7100	6960	9100	4900	7000	6997.51	0.83	0	-42260	7213	7106	7043	6936	6873	7075	6905	128	2100	500	4340	10	1	25680564	1787	59.49	4.77	12	1.29	117.00	1458.00	13624	20230324	-48.91	1880	20230103	270.21	13624	-48.91	20230324	1880	270.21	20230103	14090	-50.60	20230324	1945	257.84	20230103	5.45	N	208370	500	128 억	213085	N	N	1	N	N
51	20231220	151007	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6970	-30	5	-0.43	2165653210	309389	87.02	7100	7100	6960	9100	4900	7000	6999.77	0.83	0	-36579	7213	7106	7043	6936	6873	7075	6905	128	2100	500	4340	10	1	25680564	1790	59.57	4.78	12	1.20	117.00	1458.00	13624	20230324	-48.84	1880	20230103	270.74	13624	-48.84	20230324	1880	270.74	20230103	14090	-50.53	20230324	1945	258.35	20230103	5.45	N	208370	500	128 억	213085	N	N	5	N	N
52	20231220	141023	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6990	-10	5	-0.14	1920019620	274148	77.11	7100	7100	6960	9100	4900	7000	7003.59	0.83	0	-28236	7213	7106	7043	6936	6873	7075	6905	128	2100	500	4340	10	1	25680564	1795	59.74	4.79	12	1.07	117.00	1458.00	13624	20230324	-48.69	1880	20230103	271.81	13624	-48.69	20230324	1880	271.81	20230103	14090	-50.39	20230324	1945	259.38	20230103	5.45	N	208370	500	128 억	213085	N	N	5	N	N
53	20231220	131014	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6980	-20	5	-0.29	1741915870	248601	69.92	7100	7100	6960	9100	4900	7000	7006.87	0.83	0	-21335	7213	7106	7043	6936	6873	7075	6905	128	2100	500	4340	10	1	25680564	1793	59.66	4.79	12	0.97	117.00	1458.00	13624	20230324	-48.77	1880	20230103	271.28	13624	-48.77	20230324	1880	271.28	20230103	14090	-50.46	20230324	1945	258.87	20230103	5.45	N	208370	500	128 억	213085	N	N	5	N	N
54	20231220	120917	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6980	-20	5	-0.29	1323697290	188656	53.06	7100	7100	6980	9100	4900	7000	7016.46	0.83	0	7111	7213	7106	7043	6936	6873	7075	6905	128	2100	500	4340	10	1	25680564	1793	59.66	4.79	12	0.73	117.00	1458.00	13624	20230324	-48.77	1880	20230103	271.28	13624	-48.77	20230324	1880	271.28	20230103	14090	-50.46	20230324	1945	258.87	20230103	5.45	N	208370	500	128 억	213085	N	N	5	N	N
55	20231220	110920	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7020	20	2	0.29	1135877050	161825	45.52	7100	7100	6980	9100	4900	7000	7019.17	0.83	0	10434	7213	7106	7043	6936	6873	7075	6905	128	2100	500	4340	10	1	25680564	1803	60.00	4.81	12	0.63	117.00	1458.00	13624	20230324	-48.47	1880	20230103	273.40	13624	-48.47	20230324	1880	273.40	20230103	14090	-50.18	20230324	1945	260.93	20230103	5.45	N	208370	500	128 억	213085	N	N	5	N	N
56	20231220	100921	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7030	30	2	0.43	696049450	98991	27.84	7100	7100	6980	9100	4900	7000	7031.44	0.83	0	18298	7213	7106	7043	6936	6873	7075	6905	128	2100	500	4340	10	1	25680564	1805	60.09	4.82	12	0.39	117.00	1458.00	13624	20230324	-48.40	1880	20230103	273.94	13624	-48.40	20230324	1880	273.94	20230103	14090	-50.11	20230324	1945	261.44	20230103	5.45	N	208370	500	128 억	213085	N	N	5	N	N
57	20231220	090917	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7060	60	2	0.86	229838100	32613	9.17	7100	7100	7020	9100	4900	7000	7047.44	0.83	0	17517	7213	7106	7043	6936	6873	7075	6905	128	2100	500	4340	10	1	25680564	1813	60.34	4.84	12	0.13	117.00	1458.00	13624	20230324	-48.18	1880	20230103	275.53	13624	-48.18	20230324	1880	275.53	20230103	14090	-49.89	20230324	1945	262.98	20230103	5.45	N	208370	500	128 억	213085	N	N	5	N	N
58	20231219	160917	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7000	-160	5	-2.23	2479958980	352620	36.21	7150	7150	6980	9300	5020	7160	7032.97	1.10	0	-65834	7613	7386	7173	6946	6733	7500	7060	128	2140	500	4430	10	1	25680564	1798	59.83	4.80	12	1.37	117.00	1458.00	13624	20230324	-48.62	1880	20230103	272.34	13624	-48.62	20230324	1880	272.34	20230103	14090	-50.32	20230324	1945	259.90	20230103	5.50	N	208370	500	128 억	281293	N	N	5	N	N
59	20231219	150921	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7020	-140	5	-1.96	2293153720	325953	33.47	7150	7150	6980	9300	5020	7160	7035.23	1.10	0	-59800	7613	7386	7173	6946	6733	7500	7060	128	2140	500	4430	10	1	25680564	1803	60.00	4.81	12	1.27	117.00	1458.00	13624	20230324	-48.47	1880	20230103	273.40	13624	-48.47	20230324	1880	273.40	20230103	14090	-50.18	20230324	1945	260.93	20230103	5.50	N	208370	500	128 억	281293	N	N	0	N	N
60	20231219	140916	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7020	-140	5	-1.96	1987310710	282314	28.99	7150	7150	6980	9300	5020	7160	7039.36	1.10	0	-42169	7613	7386	7173	6946	6733	7500	7060	128	2140	500	4430	10	1	25680564	1803	60.00	4.81	12	1.10	117.00	1458.00	13624	20230324	-48.47	1880	20230103	273.40	13624	-48.47	20230324	1880	273.40	20230103	14090	-50.18	20230324	1945	260.93	20230103	5.50	N	208370	500	128 억	281293	N	N	0	N	N
61	20231219	130921	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7020	-140	5	-1.96	1852392720	263101	27.02	7150	7150	6980	9300	5020	7160	7040.61	1.10	0	-37552	7613	7386	7173	6946	6733	7500	7060	128	2140	500	4430	10	1	25680564	1803	60.00	4.81	12	1.02	117.00	1458.00	13624	20230324	-48.47	1880	20230103	273.40	13624	-48.47	20230324	1880	273.40	20230103	14090	-50.18	20230324	1945	260.93	20230103	5.50	N	208370	500	128 억	281293	N	N	0	N	N
62	20231219	120924	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7070	-90	5	-1.26	1667811950	236836	24.32	7150	7150	6980	9300	5020	7160	7042.05	1.10	0	-26822	7613	7386	7173	6946	6733	7500	7060	128	2140	500	4430	10	1	25680564	1816	60.43	4.85	12	0.92	117.00	1458.00	13624	20230324	-48.11	1880	20230103	276.06	13624	-48.11	20230324	1880	276.06	20230103	14090	-49.82	20230324	1945	263.50	20230103	5.50	N	208370	500	128 억	281293	N	N	0	N	N
63	20231219	110920	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7060	-100	5	-1.40	1551459410	220335	22.62	7150	7150	6980	9300	5020	7160	7041.37	1.10	0	-22283	7613	7386	7173	6946	6733	7500	7060	128	2140	500	4430	10	1	25680564	1813	60.34	4.84	12	0.86	117.00	1458.00	13624	20230324	-48.18	1880	20230103	275.53	13624	-48.18	20230324	1880	275.53	20230103	14090	-49.89	20230324	1945	262.98	20230103	5.50	N	208370	500	128 억	281293	N	N	0	N	N
64	20231219	100918	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7060	-100	5	-1.40	1215048160	172496	17.71	7150	7150	6980	9300	5020	7160	7043.92	1.10	0	-25946	7613	7386	7173	6946	6733	7500	7060	128	2140	500	4430	10	1	25680564	1813	60.34	4.84	12	0.67	117.00	1458.00	13624	20230324	-48.18	1880	20230103	275.53	13624	-48.18	20230324	1880	275.53	20230103	14090	-49.89	20230324	1945	262.98	20230103	5.50	N	208370	500	128 억	281293	N	N	0	N	N
65	20231219	090914	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7020	-140	5	-1.96	464234490	65905	6.77	7150	7150	6980	9300	5020	7160	7043.99	1.10	0	-10032	7613	7386	7173	6946	6733	7500	7060	128	2140	500	4430	10	1	25680564	1803	60.00	4.81	12	0.26	117.00	1458.00	13624	20230324	-48.47	1880	20230103	273.40	13624	-48.47	20230324	1880	273.40	20230103	14090	-50.18	20230324	1945	260.93	20230103	5.50	N	208370	500	128 억	281293	N	N	0	N	N
66	20231218	160913	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7160	200	2	2.87	6976287790	965230	445.34	6960	7400	6960	9040	4880	6960	7227.62	0.76	0	85580	7060	7010	6950	6900	6840	7035	6925	128	2080	500	4310	10	1	25680564	1839	61.20	4.91	12	3.76	117.00	1458.00	13624	20230324	-47.45	1880	20230103	280.85	13624	-47.45	20230324	1880	280.85	20230103	14090	-49.18	20230324	1945	268.12	20230103	5.49	N	208370	500	128 억	195503	N	N	0	N	N
67	20231218	150917	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7160	200	2	2.87	6865330430	949735	438.19	6960	7400	6960	9040	4880	6960	7228.68	0.76	0	83418	7060	7010	6950	6900	6840	7035	6925	128	2080	500	4310	10	1	25680564	1839	61.20	4.91	12	3.70	117.00	1458.00	13624	20230324	-47.45	1880	20230103	280.85	13624	-47.45	20230324	1880	280.85	20230103	14090	-49.18	20230324	1945	268.12	20230103	5.49	N	208370	500	128 억	195503	N	N	0	N	N
68	20231218	140913	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7170	210	2	3.02	6634064430	917465	423.30	6960	7400	6960	9040	4880	6960	7230.87	0.76	0	83056	7060	7010	6950	6900	6840	7035	6925	128	2080	500	4310	10	1	25680564	1841	61.28	4.92	12	3.57	117.00	1458.00	13624	20230324	-47.37	1880	20230103	281.38	13624	-47.37	20230324	1880	281.38	20230103	14090	-49.11	20230324	1945	268.64	20230103	5.49	N	208370	500	128 억	195503	N	N	0	N	N
69	20231218	130913	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7230	270	2	3.88	6313494990	872904	402.74	6960	7400	6960	9040	4880	6960	7232.75	0.76	0	75758	7060	7010	6950	6900	6840	7035	6925	128	2080	500	4310	10	1	25680564	1857	61.79	4.96	12	3.40	117.00	1458.00	13624	20230324	-46.93	1880	20230103	284.57	13624	-46.93	20230324	1880	284.57	20230103	14090	-48.69	20230324	1945	271.72	20230103	5.49	N	208370	500	128 억	195503	N	N	0	N	N
70	20231218	120907	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7230	270	2	3.88	5749469470	794803	366.70	6960	7400	6960	9040	4880	6960	7233.83	0.76	0	60387	7060	7010	6950	6900	6840	7035	6925	128	2080	500	4310	10	1	25680564	1857	61.79	4.96	12	3.09	117.00	1458.00	13624	20230324	-46.93	1880	20230103	284.57	13624	-46.93	20230324	1880	284.57	20230103	14090	-48.69	20230324	1945	271.72	20230103	5.49	N	208370	500	128 억	195503	N	N	0	N	N
71	20231218	110910	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7260	300	2	4.31	5293910430	732023	337.74	6960	7400	6960	9040	4880	6960	7231.89	0.76	0	36839	7060	7010	6950	6900	6840	7035	6925	128	2080	500	4310	10	1	25680564	1864	62.05	4.98	12	2.85	117.00	1458.00	13624	20230324	-46.71	1880	20230103	286.17	13624	-46.71	20230324	1880	286.17	20230103	14090	-48.47	20230324	1945	273.26	20230103	5.49	N	208370	500	128 억	195503	N	N	0	N	N
72	20231218	100909	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7240	280	2	4.02	2831929300	394396	181.97	6960	7350	6960	9040	4880	6960	7180.43	0.76	0	10003	7060	7010	6950	6900	6840	7035	6925	128	2080	500	4310	10	1	25680564	1859	61.88	4.97	12	1.54	117.00	1458.00	13624	20230324	-46.86	1880	20230103	285.11	13624	-46.86	20230324	1880	285.11	20230103	14090	-48.62	20230324	1945	272.24	20230103	5.49	N	208370	500	128 억	195503	N	N	0	N	N
73	20231218	090907	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7040	80	2	1.15	146917710	20955	9.67	6960	7070	6960	9040	4880	6960	7011.13	0.76	0	2426	7060	7010	6950	6900	6840	7035	6925	128	2080	500	4310	10	1	25680564	1808	60.17	4.83	12	0.08	117.00	1458.00	13624	20230324	-48.33	1880	20230103	274.47	13624	-48.33	20230324	1880	274.47	20230103	14090	-50.04	20230324	1945	261.95	20230103	5.49	N	208370	500	128 억	195503	N	N	0	N	N
74	20231215	160908	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6960	-40	5	-0.57	1486682860	214500	108.20	6900	7000	6890	9100	4900	7000	6930.87	0.84	0	-21787	7226	7112	7036	6922	6846	7075	6885	128	2100	500	4340	10	1	25680564	1787	59.49	4.77	12	0.84	117.00	1458.00	13624	20230324	-48.91	1880	20230103	270.21	13624	-48.91	20230324	1880	270.21	20230103	14090	-50.60	20230324	1945	257.84	20230103	5.45	N	208370	500	128 억	216424	N	N	17	N	N
75	20231215	150912	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6970	-30	5	-0.43	1405374010	202839	102.31	6900	7000	6890	9100	4900	7000	6928.50	0.84	0	-19181	7226	7112	7036	6922	6846	7075	6885	128	2100	500	4340	10	1	25680564	1790	59.57	4.78	12	0.79	117.00	1458.00	13624	20230324	-48.84	1880	20230103	270.74	13624	-48.84	20230324	1880	270.74	20230103	14090	-50.53	20230324	1945	258.35	20230103	5.45	N	208370	500	128 억	216424	N	N	17	N	N
76	20231215	140911	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6930	-70	5	-1.00	1206654420	174172	87.85	6900	7000	6890	9100	4900	7000	6927.93	0.84	0	-17288	7226	7112	7036	6922	6846	7075	6885	128	2100	500	4340	10	1	25680564	1780	59.23	4.75	12	0.68	117.00	1458.00	13624	20230324	-49.13	1880	20230103	268.62	13624	-49.13	20230324	1880	268.62	20230103	14090	-50.82	20230324	1945	256.30	20230103	5.45	N	208370	500	128 억	216424	N	N	17	N	N
77	20231215	130906	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6920	-80	5	-1.14	1021047390	147350	74.32	6900	7000	6890	9100	4900	7000	6929.38	0.84	0	-9699	7226	7112	7036	6922	6846	7075	6885	128	2100	500	4340	10	1	25680564	1777	59.15	4.75	12	0.57	117.00	1458.00	13624	20230324	-49.21	1880	20230103	268.09	13624	-49.21	20230324	1880	268.09	20230103	14090	-50.89	20230324	1945	255.78	20230103	5.45	N	208370	500	128 억	216424	N	N	17	N	N
78	20231215	120907	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6950	-50	5	-0.71	793938200	114502	57.76	6900	7000	6890	9100	4900	7000	6933.81	0.84	0	-294	7226	7112	7036	6922	6846	7075	6885	128	2100	500	4340	10	1	25680564	1785	59.40	4.77	12	0.45	117.00	1458.00	13624	20230324	-48.99	1880	20230103	269.68	13624	-48.99	20230324	1880	269.68	20230103	14090	-50.67	20230324	1945	257.33	20230103	5.45	N	208370	500	128 억	216424	N	N	17	N	N
79	20231215	110902	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6970	-30	5	-0.43	687101600	99107	49.99	6900	7000	6890	9100	4900	7000	6932.89	0.84	0	1453	7226	7112	7036	6922	6846	7075	6885	128	2100	500	4340	10	1	25680564	1790	59.57	4.78	12	0.39	117.00	1458.00	13624	20230324	-48.84	1880	20230103	270.74	13624	-48.84	20230324	1880	270.74	20230103	14090	-50.53	20230324	1945	258.35	20230103	5.45	N	208370	500	128 억	216424	N	N	17	N	N
80	20231215	100906	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6970	-30	5	-0.43	554407340	80043	40.37	6900	7000	6890	9100	4900	7000	6926.32	0.84	0	2119	7226	7112	7036	6922	6846	7075	6885	128	2100	500	4340	10	1	25680564	1790	59.57	4.78	12	0.31	117.00	1458.00	13624	20230324	-48.84	1880	20230103	270.74	13624	-48.84	20230324	1880	270.74	20230103	14090	-50.53	20230324	1945	258.35	20230103	5.45	N	208370	500	128 억	216424	N	N	17	N	N
81	20231215	090911	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6950	-50	5	-0.71	153133690	22157	11.18	6900	7000	6890	9100	4900	7000	6911.09	0.84	0	-1524	7226	7112	7036	6922	6846	7075	6885	128	2100	500	4340	10	1	25680564	1785	59.40	4.77	12	0.09	117.00	1458.00	13624	20230324	-48.99	1880	20230103	269.68	13624	-48.99	20230324	1880	269.68	20230103	14090	-50.67	20230324	1945	257.33	20230103	5.45	N	208370	500	128 억	216424	N	N	17	N	N
82	20231214	160903	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7000	-10	5	-0.14	1379773300	196165	43.31	7130	7150	6960	9110	4910	7010	7033.74	0.87	0	-8047	7323	7166	6983	6826	6643	7075	6735	128	2100	500	4340	10	1	25680564	1798	59.83	4.80	12	0.76	117.00	1458.00	13624	20230324	-48.62	1880	20230103	272.34	13624	-48.62	20230324	1880	272.34	20230103	14090	-50.32	20230324	1945	259.90	20230103	5.52	N	208370	500	128 억	224461	N	N	17	N	N
83	20231214	150934	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7010	0	3	0.00	1312537950	186565	41.19	7130	7150	6960	9110	4910	7010	7035.29	0.87	0	-7324	7323	7166	6983	6826	6643	7075	6735	128	2100	500	4340	10	1	25680564	1800	59.91	4.81	12	0.73	117.00	1458.00	13624	20230324	-48.55	1880	20230103	272.87	13624	-48.55	20230324	1880	272.87	20230103	14090	-50.25	20230324	1945	260.41	20230103	5.52	N	208370	500	128 억	224461	N	N	0	N	N
84	20231214	140906	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6990	-20	5	-0.29	1103683320	156660	34.59	7130	7150	6960	9110	4910	7010	7045.09	0.87	0	-751	7323	7166	6983	6826	6643	7075	6735	128	2100	500	4340	10	1	25680564	1795	59.74	4.79	12	0.61	117.00	1458.00	13624	20230324	-48.69	1880	20230103	271.81	13624	-48.69	20230324	1880	271.81	20230103	14090	-50.39	20230324	1945	259.38	20230103	5.52	N	208370	500	128 억	224461	N	N	0	N	N
85	20231214	130932	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7010	0	3	0.00	1023474340	145209	32.06	7130	7150	6960	9110	4910	7010	7048.28	0.87	0	1739	7323	7166	6983	6826	6643	7075	6735	128	2100	500	4340	10	1	25680564	1800	59.91	4.81	12	0.57	117.00	1458.00	13624	20230324	-48.55	1880	20230103	272.87	13624	-48.55	20230324	1880	272.87	20230103	14090	-50.25	20230324	1945	260.41	20230103	5.52	N	208370	500	128 억	224461	N	N	0	N	N
86	20231214	120945	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6990	-20	5	-0.29	873688020	123761	27.32	7130	7150	6970	9110	4910	7010	7059.48	0.87	0	5043	7323	7166	6983	6826	6643	7075	6735	128	2100	500	4340	10	1	25680564	1795	59.74	4.79	12	0.48	117.00	1458.00	13624	20230324	-48.69	1880	20230103	271.81	13624	-48.69	20230324	1880	271.81	20230103	14090	-50.39	20230324	1945	259.38	20230103	5.52	N	208370	500	128 억	224461	N	N	0	N	N
87	20231214	110917	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6980	-30	5	-0.43	739333700	104526	23.08	7130	7150	6970	9110	4910	7010	7073.20	0.87	0	16072	7323	7166	6983	6826	6643	7075	6735	128	2100	500	4340	10	1	25680564	1793	59.66	4.79	12	0.41	117.00	1458.00	13624	20230324	-48.77	1880	20230103	271.28	13624	-48.77	20230324	1880	271.28	20230103	14090	-50.46	20230324	1945	258.87	20230103	5.52	N	208370	500	128 억	224461	N	N	0	N	N
88	20231214	100856	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7090	80	2	1.14	571081130	80520	17.78	7130	7150	7030	9110	4910	7010	7092.41	0.87	0	29911	7323	7166	6983	6826	6643	7075	6735	128	2100	500	4340	10	1	25680564	1821	60.60	4.86	12	0.31	117.00	1458.00	13624	20230324	-47.96	1880	20230103	277.13	13624	-47.96	20230324	1880	277.13	20230103	14090	-49.68	20230324	1945	264.52	20230103	5.52	N	208370	500	128 억	224461	N	N	0	N	N
89	20231214	090835	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7100	90	2	1.28	193333870	27244	6.01	7130	7150	7050	9110	4910	7010	7096.38	0.87	0	7838	7323	7166	6983	6826	6643	7075	6735	128	2100	500	4340	10	1	25680564	1823	60.68	4.87	12	0.11	117.00	1458.00	13624	20230324	-47.89	1880	20230103	277.66	13624	-47.89	20230324	1880	277.66	20230103	14090	-49.61	20230324	1945	265.04	20230103	5.52	N	208370	500	128 억	224461	N	N	0	N	N
90	20231213	160901	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7010	-30	5	-0.43	3121228370	450794	240.82	7040	7140	6800	9150	4930	7040	6923.84	1.05	0	-14081	7120	7080	7020	6980	6920	7100	7000	128	2110	500	4360	10	1	25680564	1800	59.91	4.81	12	1.76	117.00	1458.00	13624	20230324	-48.55	1880	20230103	272.87	13624	-48.55	20230324	1880	272.87	20230103	14090	-50.25	20230324	1945	260.41	20230103	5.48	N	208370	500	128 억	270848	N	N	7	N	N
91	20231213	150920	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7020	-20	5	-0.28	3001207490	433685	231.68	7040	7140	6800	9150	4930	7040	6920.25	1.05	0	-17768	7120	7080	7020	6980	6920	7100	7000	128	2110	500	4360	10	1	25680564	1803	60.00	4.81	12	1.69	117.00	1458.00	13624	20230324	-48.47	1880	20230103	273.40	13624	-48.47	20230324	1880	273.40	20230103	14090	-50.18	20230324	1945	260.93	20230103	5.48	N	208370	500	128 억	270848	N	N	7	N	N
92	20231213	140919	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6960	-80	5	-1.14	2324326770	337318	180.20	7040	7060	6800	9150	4930	7040	6890.61	1.05	0	-50985	7120	7080	7020	6980	6920	7100	7000	128	2110	500	4360	10	1	25680564	1787	59.49	4.77	12	1.31	117.00	1458.00	13624	20230324	-48.91	1880	20230103	270.21	13624	-48.91	20230324	1880	270.21	20230103	14090	-50.60	20230324	1945	257.84	20230103	5.48	N	208370	500	128 억	270848	N	N	7	N	N
93	20231213	130923	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6840	-200	5	-2.84	1768974530	256200	136.86	7040	7060	6810	9150	4930	7040	6904.66	1.05	0	-46005	7120	7080	7020	6980	6920	7100	7000	128	2110	500	4360	10	1	25680564	1757	58.46	4.69	12	1.00	117.00	1458.00	13624	20230324	-49.79	1880	20230103	263.83	13624	-49.79	20230324	1880	263.83	20230103	14090	-51.45	20230324	1945	251.67	20230103	5.48	N	208370	500	128 억	270848	N	N	7	N	N
94	20231213	120918	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6910	-130	5	-1.85	1242374590	179471	95.88	7040	7060	6890	9150	4930	7040	6922.43	1.05	0	-38356	7120	7080	7020	6980	6920	7100	7000	128	2110	500	4360	10	1	25680564	1775	59.06	4.74	12	0.70	117.00	1458.00	13624	20230324	-49.28	1880	20230103	267.55	13624	-49.28	20230324	1880	267.55	20230103	14090	-50.96	20230324	1945	255.27	20230103	5.48	N	208370	500	128 억	270848	N	N	7	N	N
95	20231213	110921	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6910	-130	5	-1.85	1056855090	152626	81.53	7040	7060	6890	9150	4930	7040	6924.48	1.05	0	-34131	7120	7080	7020	6980	6920	7100	7000	128	2110	500	4360	10	1	25680564	1775	59.06	4.74	12	0.59	117.00	1458.00	13624	20230324	-49.28	1880	20230103	267.55	13624	-49.28	20230324	1880	267.55	20230103	14090	-50.96	20230324	1945	255.27	20230103	5.48	N	208370	500	128 억	270848	N	N	7	N	N
96	20231213	100926	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6890	-150	5	-2.13	744421070	107354	57.35	7040	7060	6890	9150	4930	7040	6934.26	1.05	0	-39112	7120	7080	7020	6980	6920	7100	7000	128	2110	500	4360	10	1	25680564	1769	58.89	4.73	12	0.42	117.00	1458.00	13624	20230324	-49.43	1880	20230103	266.49	13624	-49.43	20230324	1880	266.49	20230103	14090	-51.10	20230324	1945	254.24	20230103	5.48	N	208370	500	128 억	270848	N	N	7	N	N
97	20231213	090912	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6970	-70	5	-0.99	138430950	19794	10.57	7040	7060	6950	9150	4930	7040	6993.58	1.05	0	-8835	7120	7080	7020	6980	6920	7100	7000	128	2110	500	4360	10	1	25680564	1790	59.57	4.78	12	0.08	117.00	1458.00	13624	20230324	-48.84	1880	20230103	270.74	13624	-48.84	20230324	1880	270.74	20230103	14090	-50.53	20230324	1945	258.35	20230103	5.48	N	208370	500	128 억	270848	N	N	7	N	N
98	20231212	160842	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7040	30	2	0.43	1297791780	185172	86.10	7000	7060	6960	9110	4910	7010	7008.50	0.94	0	29759	7230	7120	7060	6950	6890	7090	6920	128	2100	500	4340	10	1	25680564	1808	60.17	4.83	12	0.72	117.00	1458.00	13624	20230324	-48.33	1880	20230103	274.47	13624	-48.33	20230324	1880	274.47	20230103	14090	-50.04	20230324	1945	261.95	20230103	5.49	N	208370	500	128 억	241089	N	N	7	N	N
99	20231212	150849	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7020	10	2	0.14	1236063800	176394	82.02	7000	7060	6960	9110	4910	7010	7007.40	0.94	0	23863	7230	7120	7060	6950	6890	7090	6920	128	2100	500	4340	10	1	25680564	1803	60.00	4.81	12	0.69	117.00	1458.00	13624	20230324	-48.47	1880	20230103	273.40	13624	-48.47	20230324	1880	273.40	20230103	14090	-50.18	20230324	1945	260.93	20230103	5.49	N	208370	500	128 억	241089	N	N	10	N	N
100	20231212	140803	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7020	10	2	0.14	1023039120	146061	67.92	7000	7060	6960	9110	4910	7010	7004.19	0.94	0	7728	7230	7120	7060	6950	6890	7090	6920	128	2100	500	4340	10	1	25680564	1803	60.00	4.81	12	0.57	117.00	1458.00	13624	20230324	-48.47	1880	20230103	273.40	13624	-48.47	20230324	1880	273.40	20230103	14090	-50.18	20230324	1945	260.93	20230103	5.49	N	208370	500	128 억	241089	N	N	10	N	N
101	20231212	130807	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7000	-10	5	-0.14	880152280	125681	58.44	7000	7060	6960	9110	4910	7010	7003.06	0.94	0	578	7230	7120	7060	6950	6890	7090	6920	128	2100	500	4340	10	1	25680564	1798	59.83	4.80	12	0.49	117.00	1458.00	13624	20230324	-48.62	1880	20230103	272.34	13624	-48.62	20230324	1880	272.34	20230103	14090	-50.32	20230324	1945	259.90	20230103	5.49	N	208370	500	128 억	241089	N	N	10	N	N
102	20231212	120757	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7000	-10	5	-0.14	768331440	109685	51.00	7000	7060	6960	9110	4910	7010	7004.89	0.94	0	1233	7230	7120	7060	6950	6890	7090	6920	128	2100	500	4340	10	1	25680564	1798	59.83	4.80	12	0.43	117.00	1458.00	13624	20230324	-48.62	1880	20230103	272.34	13624	-48.62	20230324	1880	272.34	20230103	14090	-50.32	20230324	1945	259.90	20230103	5.49	N	208370	500	128 억	241089	N	N	10	N	N
103	20231212	110811	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7020	10	2	0.14	645158610	92079	42.82	7000	7060	6960	9110	4910	7010	7006.58	0.94	0	8185	7230	7120	7060	6950	6890	7090	6920	128	2100	500	4340	10	1	25680564	1803	60.00	4.81	12	0.36	117.00	1458.00	13624	20230324	-48.47	1880	20230103	273.40	13624	-48.47	20230324	1880	273.40	20230103	14090	-50.18	20230324	1945	260.93	20230103	5.49	N	208370	500	128 억	241089	N	N	10	N	N
104	20231212	100842	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7000	-10	5	-0.14	454946610	64945	30.20	7000	7060	6960	9110	4910	7010	7005.10	0.94	0	-2621	7230	7120	7060	6950	6890	7090	6920	128	2100	500	4340	10	1	25680564	1798	59.83	4.80	12	0.25	117.00	1458.00	13624	20230324	-48.62	1880	20230103	272.34	13624	-48.62	20230324	1880	272.34	20230103	14090	-50.32	20230324	1945	259.90	20230103	5.49	N	208370	500	128 억	241089	N	N	10	N	N
105	20231212	090841	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7030	20	2	0.29	76363580	10908	5.07	7000	7060	6970	9110	4910	7010	7000.65	0.94	0	-3531	7230	7120	7060	6950	6890	7090	6920	128	2100	500	4340	10	1	25680564	1805	60.09	4.82	12	0.04	117.00	1458.00	13624	20230324	-48.40	1880	20230103	273.94	13624	-48.40	20230324	1880	273.94	20230103	14090	-50.11	20230324	1945	261.44	20230103	5.49	N	208370	500	128 억	241089	N	N	10	N	N
106	20231211	160845	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7010	-80	5	-1.13	1500878470	212446	101.21	7050	7170	7000	9210	4970	7090	7064.79	0.63	-88714	-10920	7203	7146	7063	7006	6923	7175	7035	128	2120	500	4390	10	1	25680564	1800	59.91	4.81	12	0.83	117.00	1458.00	13624	20230324	-48.55	1856	20221207	277.69	13624	-48.55	20230324	1880	272.87	20230103	14090	-50.25	20230324	1945	260.41	20230103	5.48	N	208370	500	128 억	161530	N	N	10	N	N
107	20231211	150842	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7010	-80	5	-1.13	1413679350	200003	95.28	7050	7170	7000	9210	4970	7090	7068.29	0.63	-88714	-8164	7203	7146	7063	7006	6923	7175	7035	128	2120	500	4390	10	1	25680564	1800	59.91	4.81	12	0.78	117.00	1458.00	13624	20230324	-48.55	1856	20221207	277.69	13624	-48.55	20230324	1880	272.87	20230103	14090	-50.25	20230324	1945	260.41	20230103	5.48	N	208370	500	128 억	161530	N	N	12	N	N
108	20231211	140841	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7040	-50	5	-0.71	1059633260	149568	71.25	7050	7170	7020	9210	4970	7090	7084.62	0.63	-88714	-5945	7203	7146	7063	7006	6923	7175	7035	128	2120	500	4390	10	1	25680564	1808	60.17	4.83	12	0.58	117.00	1458.00	13624	20230324	-48.33	1856	20221207	279.31	13624	-48.33	20230324	1880	274.47	20230103	14090	-50.04	20230324	1945	261.95	20230103	5.48	N	208370	500	128 억	161530	N	N	12	N	N
109	20231211	130841	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7040	-50	5	-0.71	879079180	123940	59.04	7050	7170	7020	9210	4970	7090	7092.78	0.63	-88714	642	7203	7146	7063	7006	6923	7175	7035	128	2120	500	4390	10	1	25680564	1808	60.17	4.83	12	0.48	117.00	1458.00	13624	20230324	-48.33	1856	20221207	279.31	13624	-48.33	20230324	1880	274.47	20230103	14090	-50.04	20230324	1945	261.95	20230103	5.48	N	208370	500	128 억	161530	N	N	12	N	N
110	20231211	120842	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7040	-50	5	-0.71	747866640	105314	50.17	7050	7170	7020	9210	4970	7090	7101.31	0.63	-88714	2475	7203	7146	7063	7006	6923	7175	7035	128	2120	500	4390	10	1	25680564	1808	60.17	4.83	12	0.41	117.00	1458.00	13624	20230324	-48.33	1856	20221207	279.31	13624	-48.33	20230324	1880	274.47	20230103	14090	-50.04	20230324	1945	261.95	20230103	5.48	N	208370	500	128 억	161530	N	N	12	N	N
111	20231211	110838	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7100	10	2	0.14	577134670	81160	38.66	7050	7170	7020	9210	4970	7090	7111.08	0.63	-88714	11568	7203	7146	7063	7006	6923	7175	7035	128	2120	500	4390	10	1	25680564	1823	60.68	4.87	12	0.32	117.00	1458.00	13624	20230324	-47.89	1856	20221207	282.54	13624	-47.89	20230324	1880	277.66	20230103	14090	-49.61	20230324	1945	265.04	20230103	5.48	N	208370	500	128 억	161530	N	N	12	N	N
112	20231211	100837	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7090	0	3	0.00	380278130	53428	25.45	7050	7170	7020	9210	4970	7090	7117.59	0.63	-88714	4705	7203	7146	7063	7006	6923	7175	7035	128	2120	500	4390	10	1	25680564	1821	60.60	4.86	12	0.21	117.00	1458.00	13624	20230324	-47.96	1856	20221207	282.00	13624	-47.96	20230324	1880	277.13	20230103	14090	-49.68	20230324	1945	264.52	20230103	5.48	N	208370	500	128 억	161530	N	N	12	N	N
113	20231211	090837	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7090	0	3	0.00	79651460	11268	5.37	7050	7120	7020	9210	4970	7090	7068.78	0.63	-88714	1789	7203	7146	7063	7006	6923	7175	7035	128	2120	500	4390	10	1	25680564	1821	60.60	4.86	12	0.04	117.00	1458.00	13624	20230324	-47.96	1856	20221207	282.00	13624	-47.96	20230324	1880	277.13	20230103	14090	-49.68	20230324	1945	264.52	20230103	5.48	N	208370	500	128 억	161530	N	N	12	N	N
114	20231208	160828	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7090	210	2	3.05	1468449740	208100	59.14	7060	7120	6980	8940	4820	6880	7056.32	0.63	0	88835	7320	7100	6990	6770	6660	7045	6715	128	2060	500	4260	10	1	25680564	1821	60.60	4.86	12	0.81	117.00	1458.00	13624	20230324	-47.96	1856	20221207	282.00	13624	-47.96	20230324	1880	277.13	20230103	14090	-49.68	20230324	1945	264.52	20230103	5.54	N	208370	500	128 억	161530	N	N	12	N	N
115	20231208	150832	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7110	230	2	3.34	1410919240	199977	56.83	7060	7120	6980	8940	4820	6880	7055.41	0.63	0	85354	7320	7100	6990	6770	6660	7045	6715	128	2060	500	4260	10	1	25680564	1826	60.77	4.88	12	0.78	117.00	1458.00	13624	20230324	-47.81	1856	20221207	283.08	13624	-47.81	20230324	1880	278.19	20230103	14090	-49.54	20230324	1945	265.55	20230103	5.54	N	208370	500	128 억	161530	N	N	2	N	N
116	20231208	140830	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7080	200	2	2.91	1208138330	171394	48.71	7060	7120	6980	8940	4820	6880	7048.90	0.63	0	68206	7320	7100	6990	6770	6660	7045	6715	128	2060	500	4260	10	1	25680564	1818	60.51	4.86	12	0.67	117.00	1458.00	13624	20230324	-48.03	1856	20221207	281.47	13624	-48.03	20230324	1880	276.60	20230103	14090	-49.75	20230324	1945	264.01	20230103	5.54	N	208370	500	128 억	161530	N	N	2	N	N
117	20231208	130829	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7040	160	2	2.33	1078796840	153083	43.51	7060	7120	6980	8940	4820	6880	7047.14	0.63	0	58156	7320	7100	6990	6770	6660	7045	6715	128	2060	500	4260	10	1	25680564	1808	60.17	4.83	12	0.60	117.00	1458.00	13624	20230324	-48.33	1856	20221207	279.31	13624	-48.33	20230324	1880	274.47	20230103	14090	-50.04	20230324	1945	261.95	20230103	5.54	N	208370	500	128 억	161530	N	N	2	N	N
118	20231208	120826	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7050	170	2	2.47	994022740	141023	40.08	7060	7120	6980	8940	4820	6880	7048.66	0.63	0	54431	7320	7100	6990	6770	6660	7045	6715	128	2060	500	4260	10	1	25680564	1810	60.26	4.84	12	0.55	117.00	1458.00	13624	20230324	-48.25	1856	20221207	279.85	13624	-48.25	20230324	1880	275.00	20230103	14090	-49.96	20230324	1945	262.47	20230103	5.54	N	208370	500	128 억	161530	N	N	2	N	N
119	20231208	110823	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7050	170	2	2.47	945039690	134066	38.10	7060	7120	6980	8940	4820	6880	7049.06	0.63	0	51997	7320	7100	6990	6770	6660	7045	6715	128	2060	500	4260	10	1	25680564	1810	60.26	4.84	12	0.52	117.00	1458.00	13624	20230324	-48.25	1856	20221207	279.85	13624	-48.25	20230324	1880	275.00	20230103	14090	-49.96	20230324	1945	262.47	20230103	5.54	N	208370	500	128 억	161530	N	N	2	N	N
120	20231208	100833	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7050	170	2	2.47	705768010	99958	28.41	7060	7120	6980	8940	4820	6880	7060.65	0.63	0	48161	7320	7100	6990	6770	6660	7045	6715	128	2060	500	4260	10	1	25680564	1810	60.26	4.84	12	0.39	117.00	1458.00	13624	20230324	-48.25	1856	20221207	279.85	13624	-48.25	20230324	1880	275.00	20230103	14090	-49.96	20230324	1945	262.47	20230103	5.54	N	208370	500	128 억	161530	N	N	2	N	N
121	20231208	090822	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7000	120	2	1.74	84662360	12034	3.42	7060	7070	6980	8940	4820	6880	7035.26	0.63	0	-2634	7320	7100	6990	6770	6660	7045	6715	128	2060	500	4260	10	1	25680564	1798	59.83	4.80	12	0.05	117.00	1458.00	13624	20230324	-48.62	1856	20221207	277.16	13624	-48.62	20230324	1880	272.34	20230103	14090	-50.32	20230324	1945	259.90	20230103	5.54	N	208370	500	128 억	161530	N	N	2	N	N
122	20231207	160826	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6880	-300	5	-4.18	2423549290	347693	102.02	7210	7210	6880	9330	5030	7180	6970.62	0.91	0	-72599	7426	7302	7096	6972	6766	7365	7035	128	2150	500	4450	10	1	25680564	1767	58.80	4.72	12	1.35	117.00	1458.00	13624	20230324	-49.50	1856	20221207	270.69	13624	-49.50	20230324	1880	265.96	20230103	14090	-51.17	20230324	1920	258.33	20221207	5.61	N	208370	500	128 억	234129	N	N	2	N	N
123	20231207	150828	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6880	-300	5	-4.18	2271407440	325598	95.54	7210	7210	6880	9330	5030	7180	6976.11	0.91	0	-70752	7426	7302	7096	6972	6766	7365	7035	128	2150	500	4450	10	1	25680564	1767	58.80	4.72	12	1.27	117.00	1458.00	13624	20230324	-49.50	1856	20221207	270.69	13624	-49.50	20230324	1880	265.96	20230103	14090	-51.17	20230324	1920	258.33	20221207	5.61	N	208370	500	128 억	234129	N	N	5	N	N
124	20231207	140822	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6910	-270	5	-3.76	1739498950	248559	72.94	7210	7210	6900	9330	5030	7180	6998.33	0.91	0	-60971	7426	7302	7096	6972	6766	7365	7035	128	2150	500	4450	10	1	25680564	1775	59.06	4.74	12	0.97	117.00	1458.00	13624	20230324	-49.28	1856	20221207	272.31	13624	-49.28	20230324	1880	267.55	20230103	14090	-50.96	20230324	1920	259.90	20221207	5.61	N	208370	500	128 억	234129	N	N	5	N	N
125	20231207	130822	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6970	-210	5	-2.92	1358006690	193535	56.79	7210	7210	6960	9330	5030	7180	7016.85	0.91	0	-41600	7426	7302	7096	6972	6766	7365	7035	128	2150	500	4450	10	1	25680564	1790	59.57	4.78	12	0.75	117.00	1458.00	13624	20230324	-48.84	1856	20221207	275.54	13624	-48.84	20230324	1880	270.74	20230103	14090	-50.53	20230324	1920	263.02	20221207	5.61	N	208370	500	128 억	234129	N	N	5	N	N
126	20231207	120824	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6980	-200	5	-2.79	1143124240	162713	47.75	7210	7210	6960	9330	5030	7180	7025.40	0.91	0	-27339	7426	7302	7096	6972	6766	7365	7035	128	2150	500	4450	10	1	25680564	1793	59.66	4.79	12	0.63	117.00	1458.00	13624	20230324	-48.77	1856	20221207	276.08	13624	-48.77	20230324	1880	271.28	20230103	14090	-50.46	20230324	1920	263.54	20221207	5.61	N	208370	500	128 억	234129	N	N	5	N	N
127	20231207	110819	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6970	-210	5	-2.92	876624560	124486	36.53	7210	7210	6960	9330	5030	7180	7041.95	0.91	0	-20126	7426	7302	7096	6972	6766	7365	7035	128	2150	500	4450	10	1	25680564	1790	59.57	4.78	12	0.48	117.00	1458.00	13624	20230324	-48.84	1856	20221207	275.54	13624	-48.84	20230324	1880	270.74	20230103	14090	-50.53	20230324	1920	263.02	20221207	5.61	N	208370	500	128 억	234129	N	N	5	N	N
128	20231207	100816	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7020	-160	5	-2.23	491637070	69430	20.37	7210	7210	7020	9330	5030	7180	7081.05	0.91	0	-11742	7426	7302	7096	6972	6766	7365	7035	128	2150	500	4450	10	1	25680564	1803	60.00	4.81	12	0.27	117.00	1458.00	13624	20230324	-48.47	1856	20221207	278.23	13624	-48.47	20230324	1880	273.40	20230103	14090	-50.18	20230324	1920	265.62	20221207	5.61	N	208370	500	128 억	234129	N	N	5	N	N
129	20231207	090825	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7130	-50	5	-0.70	73938430	10389	3.05	7210	7210	7040	9330	5030	7180	7116.99	0.91	0	137	7426	7302	7096	6972	6766	7365	7035	128	2150	500	4450	10	1	25680564	1831	60.94	4.89	12	0.04	117.00	1458.00	13624	20230324	-47.67	1856	20221207	284.16	13624	-47.67	20230324	1880	279.26	20230103	14090	-49.40	20230324	1920	271.35	20221207	5.61	N	208370	500	128 억	234129	N	N	5	N	N
130	20231206	160813	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7180	50	2	0.70	2374874550	337573	97.48	7120	7220	6890	9260	5000	7130	7035.07	0.78	0	34612	7350	7240	7160	7050	6970	7225	7035	128	2130	500	4420	10	1	25680564	1844	61.37	4.92	12	1.31	117.00	1458.00	13624	20230324	-47.30	1856	20221207	286.85	13624	-47.30	20230324	1880	281.91	20230103	14090	-49.04	20230324	1920	273.96	20221207	5.64	N	208370	500	128 억	200618	N	N	5	N	N
131	20231206	150827	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7190	60	2	0.84	2245635790	319559	92.27	7120	7220	6890	9260	5000	7130	7027.29	0.78	0	24140	7350	7240	7160	7050	6970	7225	7035	128	2130	500	4420	10	1	25680564	1846	61.45	4.93	12	1.24	117.00	1458.00	13624	20230324	-47.23	1856	20221207	287.39	13624	-47.23	20230324	1880	282.45	20230103	14090	-48.97	20230324	1920	274.48	20221207	5.64	N	208370	500	128 억	200618	N	N	7	N	N
132	20231206	140824	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7180	50	2	0.70	2086759800	297408	85.88	7120	7220	6890	9260	5000	7130	7016.48	0.78	0	19830	7350	7240	7160	7050	6970	7225	7035	128	2130	500	4420	10	1	25680564	1844	61.37	4.92	12	1.16	117.00	1458.00	13624	20230324	-47.30	1856	20221207	286.85	13624	-47.30	20230324	1880	281.91	20230103	14090	-49.04	20230324	1920	273.96	20221207	5.64	N	208370	500	128 억	200618	N	N	7	N	N
133	20231206	130815	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7110	-20	5	-0.28	1833415450	262124	75.69	7120	7200	6890	9260	5000	7130	6994.45	0.78	0	13109	7350	7240	7160	7050	6970	7225	7035	128	2130	500	4420	10	1	25680564	1826	60.77	4.88	12	1.02	117.00	1458.00	13624	20230324	-47.81	1856	20221207	283.08	13624	-47.81	20230324	1880	278.19	20230103	14090	-49.54	20230324	1920	270.31	20221207	5.64	N	208370	500	128 억	200618	N	N	7	N	N
134	20231206	120813	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7150	20	2	0.28	1769071410	253089	73.08	7120	7200	6890	9260	5000	7130	6989.91	0.78	0	13917	7350	7240	7160	7050	6970	7225	7035	128	2130	500	4420	10	1	25680564	1836	61.11	4.90	12	0.99	117.00	1458.00	13624	20230324	-47.52	1856	20221207	285.24	13624	-47.52	20230324	1880	280.32	20230103	14090	-49.25	20230324	1920	272.40	20221207	5.64	N	208370	500	128 억	200618	N	N	7	N	N
135	20231206	110826	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7090	-40	5	-0.56	1642167980	235233	67.92	7120	7200	6890	9260	5000	7130	6981.02	0.78	0	7775	7350	7240	7160	7050	6970	7225	7035	128	2130	500	4420	10	1	25680564	1821	60.60	4.86	12	0.92	117.00	1458.00	13624	20230324	-47.96	1856	20221207	282.00	13624	-47.96	20230324	1880	277.13	20230103	14090	-49.68	20230324	1920	269.27	20221207	5.64	N	208370	500	128 억	200618	N	N	7	N	N
136	20231206	100816	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6940	-190	5	-2.66	1312723670	188361	54.39	7120	7200	6890	9260	5000	7130	6969.18	0.78	0	7574	7350	7240	7160	7050	6970	7225	7035	128	2130	500	4420	10	1	25680564	1782	59.32	4.76	12	0.73	117.00	1458.00	13624	20230324	-49.06	1856	20221207	273.92	13624	-49.06	20230324	1880	269.15	20230103	14090	-50.75	20230324	1920	261.46	20221207	5.64	N	208370	500	128 억	200618	N	N	7	N	N
137	20231206	090818	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7070	-60	5	-0.84	128472830	18059	5.21	7120	7200	7070	9260	5000	7130	7114.05	0.78	0	-2974	7350	7240	7160	7050	6970	7225	7035	128	2130	500	4420	10	1	25680564	1816	60.43	4.85	12	0.07	117.00	1458.00	13624	20230324	-48.11	1856	20221207	280.93	13624	-48.11	20230324	1880	276.06	20230103	14090	-49.82	20230324	1920	268.23	20221207	5.64	N	208370	500	128 억	200618	N	N	7	N	N
138	20231205	160822	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7130	-50	5	-0.70	2445525750	341262	68.74	7130	7270	7080	9330	5030	7180	7166.37	0.84	0	-14930	7546	7362	7256	7072	6966	7310	7020	128	2150	500	4450	10	1	25680564	1831	60.94	4.89	12	1.33	117.00	1458.00	13624	20230324	-47.67	1856	20221207	284.16	13624	-47.67	20230324	1880	279.26	20230103	14090	-49.40	20230324	1920	271.35	20221207	5.53	N	208370	500	128 억	215548	N	N	7	N	N
139	20231205	150818	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7160	-20	5	-0.28	2246622030	313411	63.13	7130	7270	7080	9330	5030	7180	7168.29	0.84	0	-21675	7546	7362	7256	7072	6966	7310	7020	128	2150	500	4450	10	1	25680564	1839	61.20	4.91	12	1.22	117.00	1458.00	13624	20230324	-47.45	1856	20221207	285.78	13624	-47.45	20230324	1880	280.85	20230103	14090	-49.18	20230324	1920	272.92	20221207	5.53	N	208370	500	128 억	215548	N	N	4	N	N
140	20231205	140819	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7130	-50	5	-0.70	1552477530	215979	43.50	7130	7270	7110	9330	5030	7180	7188.10	0.84	0	-24390	7546	7362	7256	7072	6966	7310	7020	128	2150	500	4450	10	1	25680564	1831	60.94	4.89	12	0.84	117.00	1458.00	13624	20230324	-47.67	1856	20221207	284.16	13624	-47.67	20230324	1880	279.26	20230103	14090	-49.40	20230324	1920	271.35	20221207	5.53	N	208370	500	128 억	215548	N	N	4	N	N
141	20231205	130814	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7200	20	2	0.28	1180892320	163979	33.03	7130	7270	7120	9330	5030	7180	7201.49	0.84	0	-12450	7546	7362	7256	7072	6966	7310	7020	128	2150	500	4450	10	1	25680564	1849	61.54	4.94	12	0.64	117.00	1458.00	13624	20230324	-47.15	1856	20221207	287.93	13624	-47.15	20230324	1880	282.98	20230103	14090	-48.90	20230324	1920	275.00	20221207	5.53	N	208370	500	128 억	215548	N	N	4	N	N
142	20231205	120812	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7200	20	2	0.28	1028548900	142798	28.76	7130	7270	7120	9330	5030	7180	7202.83	0.84	0	-6730	7546	7362	7256	7072	6966	7310	7020	128	2150	500	4450	10	1	25680564	1849	61.54	4.94	12	0.56	117.00	1458.00	13624	20230324	-47.15	1856	20221207	287.93	13624	-47.15	20230324	1880	282.98	20230103	14090	-48.90	20230324	1920	275.00	20221207	5.53	N	208370	500	128 억	215548	N	N	4	N	N
143	20231205	110813	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7220	40	2	0.56	890209370	123574	24.89	7130	7270	7120	9330	5030	7180	7203.87	0.84	0	-8409	7546	7362	7256	7072	6966	7310	7020	128	2150	500	4450	10	1	25680564	1854	61.71	4.95	12	0.48	117.00	1458.00	13624	20230324	-47.01	1856	20221207	289.01	13624	-47.01	20230324	1880	284.04	20230103	14090	-48.76	20230324	1920	276.04	20221207	5.53	N	208370	500	128 억	215548	N	N	4	N	N
144	20231205	100817	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7230	50	2	0.70	576490110	80059	16.13	7130	7270	7120	9330	5030	7180	7200.83	0.84	0	-7342	7546	7362	7256	7072	6966	7310	7020	128	2150	500	4450	10	1	25680564	1857	61.79	4.96	12	0.31	117.00	1458.00	13624	20230324	-46.93	1856	20221207	289.55	13624	-46.93	20230324	1880	284.57	20230103	14090	-48.69	20230324	1920	276.56	20221207	5.53	N	208370	500	128 억	215548	N	N	4	N	N
145	20231205	090811	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7140	-40	5	-0.56	155949380	21831	4.40	7130	7180	7120	9330	5030	7180	7143.40	0.84	0	2762	7546	7362	7256	7072	6966	7310	7020	128	2150	500	4450	10	1	25680564	1834	61.03	4.90	12	0.09	117.00	1458.00	13624	20230324	-47.59	1856	20221207	284.70	13624	-47.59	20230324	1880	279.79	20230103	14090	-49.33	20230324	1920	271.88	20221207	5.53	N	208370	500	128 억	215548	N	N	4	N	N
146	20231204	160808	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7180	-180	5	-2.45	3571324890	492150	104.78	7380	7440	7150	9560	5160	7360	7256.77	0.99	0	-40519	7600	7480	7420	7300	7240	7450	7270	128	2200	500	4560	10	1	25680564	1844	61.37	4.92	12	1.92	117.00	1458.00	13624	20230324	-47.30	1856	20221207	286.85	13624	-47.30	20230324	1880	281.91	20230103	14090	-49.04	20230324	1920	273.96	20221207	5.63	N	208370	500	128 억	254672	N	N	4	N	N
147	20231204	150812	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7200	-160	5	-2.17	3414400920	470319	100.13	7380	7440	7150	9560	5160	7360	7259.66	0.99	0	-41035	7600	7480	7420	7300	7240	7450	7270	128	2200	500	4560	10	1	25680564	1849	61.54	4.94	12	1.83	117.00	1458.00	13624	20230324	-47.15	1856	20221207	287.93	13624	-47.15	20230324	1880	282.98	20230103	14090	-48.90	20230324	1920	275.00	20221207	5.63	N	208370	500	128 억	254672	N	N	5	N	N
148	20231204	140806	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7310	-50	5	-0.68	2908016550	400114	85.19	7380	7440	7150	9560	5160	7360	7267.87	0.99	0	-44568	7600	7480	7420	7300	7240	7450	7270	128	2200	500	4560	10	1	25680564	1877	62.48	5.01	12	1.56	117.00	1458.00	13624	20230324	-46.34	1856	20221207	293.86	13624	-46.34	20230324	1880	288.83	20230103	14090	-48.12	20230324	1920	280.73	20221207	5.63	N	208370	500	128 억	254672	N	N	5	N	N
149	20231204	130804	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7310	-50	5	-0.68	2681350070	369199	78.60	7380	7440	7150	9560	5160	7360	7262.50	0.99	0	-40360	7600	7480	7420	7300	7240	7450	7270	128	2200	500	4560	10	1	25680564	1877	62.48	5.01	12	1.44	117.00	1458.00	13624	20230324	-46.34	1856	20221207	293.86	13624	-46.34	20230324	1880	288.83	20230103	14090	-48.12	20230324	1920	280.73	20221207	5.63	N	208370	500	128 억	254672	N	N	5	N	N
150	20231204	120806	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7220	-140	5	-1.90	2409236280	331846	70.65	7380	7440	7150	9560	5160	7360	7259.97	0.99	0	-60479	7600	7480	7420	7300	7240	7450	7270	128	2200	500	4560	10	1	25680564	1854	61.71	4.95	12	1.29	117.00	1458.00	13624	20230324	-47.01	1856	20221207	289.01	13624	-47.01	20230324	1880	284.04	20230103	14090	-48.76	20230324	1920	276.04	20221207	5.63	N	208370	500	128 억	254672	N	N	5	N	N
151	20231204	110808	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7240	-120	5	-1.63	2227138280	306635	65.28	7380	7440	7150	9560	5160	7360	7263.02	0.99	0	-62631	7600	7480	7420	7300	7240	7450	7270	128	2200	500	4560	10	1	25680564	1859	61.88	4.97	12	1.19	117.00	1458.00	13624	20230324	-46.86	1856	20221207	290.09	13624	-46.86	20230324	1880	285.11	20230103	14090	-48.62	20230324	1920	277.08	20221207	5.63	N	208370	500	128 억	254672	N	N	5	N	N
152	20231204	100807	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7220	-140	5	-1.90	1375512450	188234	40.08	7380	7440	7210	9560	5160	7360	7307.34	0.99	0	-34689	7600	7480	7420	7300	7240	7450	7270	128	2200	500	4560	10	1	25680564	1854	61.71	4.95	12	0.73	117.00	1458.00	13624	20230324	-47.01	1856	20221207	289.01	13624	-47.01	20230324	1880	284.04	20230103	14090	-48.76	20230324	1920	276.04	20221207	5.63	N	208370	500	128 억	254672	N	N	5	N	N
153	20231204	090807	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7260	-100	5	-1.36	448754580	61206	13.03	7380	7440	7260	9560	5160	7360	7331.67	0.99	0	-37988	7600	7480	7420	7300	7240	7450	7270	128	2200	500	4560	10	1	25680564	1864	62.05	4.98	12	0.24	117.00	1458.00	13624	20230324	-46.71	1856	20221207	291.16	13624	-46.71	20230324	1880	286.17	20230103	14090	-48.47	20230324	1920	278.12	20221207	5.63	N	208370	500	128 억	254672	N	N	5	N	N
154	20231201	160807	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7360	-170	5	-2.26	3441681270	463619	76.42	7530	7540	7360	9780	5280	7530	7423.47	1.12	0	-31055	7730	7630	7460	7360	7190	7680	7410	128	2250	500	4660	10	1	25680564	1890	62.91	5.05	12	1.81	117.00	1458.00	13624	20230324	-45.98	1822	20221129	303.95	13624	-45.98	20230324	1880	291.49	20230103	14090	-47.76	20230324	1920	283.33	20221207	5.74	N	208370	500	128 억	286646	N	N	5	N	N
155	20231201	150804	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7380	-150	5	-1.99	3200333720	430853	71.02	7530	7540	7360	9780	5280	7530	7427.83	1.12	0	-30000	7730	7630	7460	7360	7190	7680	7410	128	2250	500	4660	10	1	25680564	1895	63.08	5.06	12	1.68	117.00	1458.00	13624	20230324	-45.83	1822	20221129	305.05	13624	-45.83	20230324	1880	292.55	20230103	14090	-47.62	20230324	1920	284.38	20221207	5.74	N	208370	500	128 억	286646	N	N	6	N	N
156	20231201	140805	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7400	-130	5	-1.73	2739411030	368436	60.73	7530	7540	7370	9780	5280	7530	7435.16	1.12	0	-26664	7730	7630	7460	7360	7190	7680	7410	128	2250	500	4660	10	1	25680564	1900	63.25	5.08	12	1.43	117.00	1458.00	13624	20230324	-45.68	1822	20221129	306.15	13624	-45.68	20230324	1880	293.62	20230103	14090	-47.48	20230324	1920	285.42	20221207	5.74	N	208370	500	128 억	286646	N	N	6	N	N
157	20231201	130806	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7430	-100	5	-1.33	2031641660	272834	44.97	7530	7540	7380	9780	5280	7530	7446.34	1.12	0	-11548	7730	7630	7460	7360	7190	7680	7410	128	2250	500	4660	10	1	25680564	1908	63.50	5.10	12	1.06	117.00	1458.00	13624	20230324	-45.46	1822	20221129	307.79	13624	-45.46	20230324	1880	295.21	20230103	14090	-47.27	20230324	1920	286.98	20221207	5.74	N	208370	500	128 억	286646	N	N	6	N	N
158	20231201	120811	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7470	-60	5	-0.80	1737025080	233173	38.43	7530	7540	7380	9780	5280	7530	7449.40	1.12	0	-8197	7730	7630	7460	7360	7190	7680	7410	128	2250	500	4660	10	1	25680564	1918	63.85	5.12	12	0.91	117.00	1458.00	13624	20230324	-45.17	1822	20221129	309.99	13624	-45.17	20230324	1880	297.34	20230103	14090	-46.98	20230324	1920	289.06	20221207	5.74	N	208370	500	128 억	286646	N	N	6	N	N
159	20231201	110806	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7490	-40	5	-0.53	1459628340	196087	32.32	7530	7540	7380	9780	5280	7530	7443.64	1.12	0	-22207	7730	7630	7460	7360	7190	7680	7410	128	2250	500	4660	10	1	25680564	1923	64.02	5.14	12	0.76	117.00	1458.00	13624	20230324	-45.02	1822	20221129	311.09	13624	-45.02	20230324	1880	298.40	20230103	14090	-46.84	20230324	1920	290.10	20221207	5.74	N	208370	500	128 억	286646	N	N	6	N	N
160	20231201	100812	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7450	-80	5	-1.06	1180290560	158587	26.14	7530	7540	7380	9780	5280	7530	7442.37	1.12	0	-30924	7730	7630	7460	7360	7190	7680	7410	128	2250	500	4660	10	1	25680564	1913	63.68	5.11	12	0.62	117.00	1458.00	13624	20230324	-45.32	1822	20221129	308.89	13624	-45.32	20230324	1880	296.28	20230103	14090	-47.13	20230324	1920	288.02	20221207	5.74	N	208370	500	128 억	286646	N	N	6	N	N
161	20231201	090803	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7520	-10	5	-0.13	207670220	27702	4.57	7530	7540	7440	9780	5280	7530	7496.20	1.12	0	-8584	7730	7630	7460	7360	7190	7680	7410	128	2250	500	4660	10	1	25680564	1931	64.27	5.16	12	0.11	117.00	1458.00	13624	20230324	-44.80	1822	20221129	312.73	13624	-44.80	20230324	1880	300.00	20230103	14090	-46.63	20230324	1920	291.67	20221207	5.74	N	208370	500	128 억	286646	N	N	6	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History