KissMeData/317690/price/prices-20231201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	161246	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4660	130	2	2.87	165140865	35169	213.46	4570	4800	4530	5880	3175	4530	4695.93	23.05	7651	6446	4723	4626	4538	4441	4353	4582	4397	83	1350	500	3170	5	1	16537411	771	-3.99	1.93	12	0.21	-1167.00	2420.00	7900	20230911	-41.01	4100	20230727	13.66	7900	-41.01	20230911	4100	13.66	20230727	7900	-41.01	20230911	4100	13.66	20230727	1.16	N	317690	500	82 억	3811641	N	N	0	N	N
3	20231229	151232	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4660	130	2	2.87	165140865	35169	213.46	4570	4800	4530	5880	3175	4530	4695.93	23.05	7651	6446	4723	4626	4538	4441	4353	4582	4397	83	1350	500	3170	5	1	16537411	771	-3.99	1.93	12	0.21	-1167.00	2420.00	7900	20230911	-41.01	4100	20230727	13.66	7900	-41.01	20230911	4100	13.66	20230727	7900	-41.01	20230911	4100	13.66	20230727	1.16	N	317690	500	82 억	3811641	N	N	0	N	N
4	20231229	141230	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4660	130	2	2.87	165140865	35169	213.46	4570	4800	4530	5880	3175	4530	4695.93	23.05	7651	6446	4723	4626	4538	4441	4353	4582	4397	83	1350	500	3170	5	1	16537411	771	-3.99	1.93	12	0.21	-1167.00	2420.00	7900	20230911	-41.01	4100	20230727	13.66	7900	-41.01	20230911	4100	13.66	20230727	7900	-41.01	20230911	4100	13.66	20230727	1.16	N	317690	500	82 억	3811641	N	N	0	N	N
5	20231229	131232	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4660	130	2	2.87	165140865	35169	213.46	4570	4800	4530	5880	3175	4530	4695.93	23.05	7651	6446	4723	4626	4538	4441	4353	4582	4397	83	1350	500	3170	5	1	16537411	771	-3.99	1.93	12	0.21	-1167.00	2420.00	7900	20230911	-41.01	4100	20230727	13.66	7900	-41.01	20230911	4100	13.66	20230727	7900	-41.01	20230911	4100	13.66	20230727	1.16	N	317690	500	82 억	3811641	N	N	0	N	N
6	20231229	121234	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4660	130	2	2.87	165140865	35169	213.46	4570	4800	4530	5880	3175	4530	4695.93	23.05	7651	6446	4723	4626	4538	4441	4353	4582	4397	83	1350	500	3170	5	1	16537411	771	-3.99	1.93	12	0.21	-1167.00	2420.00	7900	20230911	-41.01	4100	20230727	13.66	7900	-41.01	20230911	4100	13.66	20230727	7900	-41.01	20230911	4100	13.66	20230727	1.16	N	317690	500	82 억	3811641	N	N	0	N	N
7	20231229	111137	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4660	130	2	2.87	165140865	35169	213.46	4570	4800	4530	5880	3175	4530	4695.93	23.05	7651	6446	4723	4626	4538	4441	4353	4582	4397	83	1350	500	3170	5	1	16537411	771	-3.99	1.93	12	0.21	-1167.00	2420.00	7900	20230911	-41.01	4100	20230727	13.66	7900	-41.01	20230911	4100	13.66	20230727	7900	-41.01	20230911	4100	13.66	20230727	1.16	N	317690	500	82 억	3811641	N	N	0	N	N
8	20231229	101150	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4660	130	2	2.87	165140865	35169	213.46	4570	4800	4530	5880	3175	4530	4695.93	23.05	7651	6446	4723	4626	4538	4441	4353	4582	4397	83	1350	500	3170	5	1	16537411	771	-3.99	1.93	12	0.21	-1167.00	2420.00	7900	20230911	-41.01	4100	20230727	13.66	7900	-41.01	20230911	4100	13.66	20230727	7900	-41.01	20230911	4100	13.66	20230727	1.16	N	317690	500	82 억	3811641	N	N	0	N	N
9	20231229	091149	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4660	130	2	2.87	165140865	35169	213.46	4570	4800	4530	5880	3175	4530	4695.93	23.05	7651	6446	4723	4626	4538	4441	4353	4582	4397	83	1350	500	3170	5	1	16537411	771	-3.99	1.93	12	0.21	-1167.00	2420.00	7900	20230911	-41.01	4100	20230727	13.66	7900	-41.01	20230911	4100	13.66	20230727	7900	-41.01	20230911	4100	13.66	20230727	1.16	N	317690	500	82 억	3811641	N	N	0	N	N
10	20231228	161136	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4660	130	2	2.87	164646905	35063	212.81	4570	4800	4530	5880	3175	4530	4695.93	23.00	0	6446	4723	4626	4538	4441	4353	4582	4397	83	1350	500	3170	5	1	16537411	771	-3.99	1.93	12	0.21	-1167.00	2420.00	7900	20230911	-41.01	4100	20230727	13.66	7900	-41.01	20230911	4100	13.66	20230727	7900	-41.01	20230911	4100	13.66	20230727	1.16	N	317690	500	82 억	3803990	N	N	0	N	N
11	20231228	151145	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4710	180	2	3.97	161468750	34381	208.67	4570	4800	4530	5880	3175	4530	4696.45	23.00	0	6396	4723	4626	4538	4441	4353	4582	4397	83	1350	500	3170	5	1	16537411	779	-4.04	1.95	12	0.21	-1167.00	2420.00	7900	20230911	-40.38	4100	20230727	14.88	7900	-40.38	20230911	4100	14.88	20230727	7900	-40.38	20230911	4100	14.88	20230727	1.16	N	317690	500	82 억	3803990	N	N	0	N	N
12	20231228	141136	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4700	170	2	3.75	153138405	32612	197.94	4570	4800	4530	5880	3175	4530	4695.77	23.00	0	6083	4723	4626	4538	4441	4353	4582	4397	83	1350	500	3170	5	1	16537411	777	-4.03	1.94	12	0.20	-1167.00	2420.00	7900	20230911	-40.51	4100	20230727	14.63	7900	-40.51	20230911	4100	14.63	20230727	7900	-40.51	20230911	4100	14.63	20230727	1.16	N	317690	500	82 억	3803990	N	N	0	N	N
13	20231228	131135	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4680	150	2	3.31	140706785	29970	181.90	4570	4800	4530	5880	3175	4530	4694.92	23.00	0	5567	4723	4626	4538	4441	4353	4582	4397	83	1350	500	3170	5	1	16537411	774	-4.01	1.93	12	0.18	-1167.00	2420.00	7900	20230911	-40.76	4100	20230727	14.15	7900	-40.76	20230911	4100	14.15	20230727	7900	-40.76	20230911	4100	14.15	20230727	1.16	N	317690	500	82 억	3803990	N	N	0	N	N
14	20231228	121139	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4675	145	2	3.20	126523020	26943	163.53	4570	4800	4530	5880	3175	4530	4695.95	23.00	0	4586	4723	4626	4538	4441	4353	4582	4397	83	1350	500	3170	5	1	16537411	773	-4.01	1.93	12	0.16	-1167.00	2420.00	7900	20230911	-40.82	4100	20230727	14.02	7900	-40.82	20230911	4100	14.02	20230727	7900	-40.82	20230911	4100	14.02	20230727	1.16	N	317690	500	82 억	3803990	N	N	0	N	N
15	20231228	111143	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4680	150	2	3.31	114384055	24355	147.82	4570	4800	4530	5880	3175	4530	4696.53	23.00	0	4711	4723	4626	4538	4441	4353	4582	4397	83	1350	500	3170	5	1	16537411	774	-4.01	1.93	12	0.15	-1167.00	2420.00	7900	20230911	-40.76	4100	20230727	14.15	7900	-40.76	20230911	4100	14.15	20230727	7900	-40.76	20230911	4100	14.15	20230727	1.16	N	317690	500	82 억	3803990	N	N	0	N	N
16	20231228	101137	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4675	145	2	3.20	42134220	9072	55.06	4570	4695	4530	5880	3175	4530	4644.42	23.00	0	2887	4723	4626	4538	4441	4353	4582	4397	83	1350	500	3170	5	1	16537411	773	-4.01	1.93	12	0.05	-1167.00	2420.00	7900	20230911	-40.82	4100	20230727	14.02	7900	-40.82	20230911	4100	14.02	20230727	7900	-40.82	20230911	4100	14.02	20230727	1.16	N	317690	500	82 억	3803990	N	N	0	N	N
17	20231228	091142	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4595	65	2	1.43	4150205	912	5.54	4570	4620	4530	5880	3175	4530	4550.66	23.00	0	99	4723	4626	4538	4441	4353	4582	4397	83	1350	500	3170	5	1	16537411	760	-3.94	1.90	12	0.01	-1167.00	2420.00	7900	20230911	-41.84	4100	20230727	12.07	7900	-41.84	20230911	4100	12.07	20230727	7900	-41.84	20230911	4100	12.07	20230727	1.16	N	317690	500	82 억	3803990	N	N	0	N	N
18	20231227	161125	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4530	-20	5	-0.44	74643915	16356	95.16	4590	4635	4450	5910	3185	4550	4563.77	22.99	0	1767	4776	4662	4606	4492	4436	4635	4465	83	1360	500	3180	5	1	16537411	749	-3.88	1.87	12	0.10	-1167.00	2420.00	7900	20230911	-42.66	4100	20230727	10.49	7900	-42.66	20230911	4100	10.49	20230727	7900	-42.66	20230911	4100	10.49	20230727	1.16	N	317690	500	82 억	3802168	N	N	0	N	N
19	20231227	151142	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4585	35	2	0.77	71720590	15711	91.41	4590	4635	4450	5910	3185	4550	4564.99	22.99	0	1777	4776	4662	4606	4492	4436	4635	4465	83	1360	500	3180	5	1	16537411	758	-3.93	1.89	12	0.10	-1167.00	2420.00	7900	20230911	-41.96	4100	20230727	11.83	7900	-41.96	20230911	4100	11.83	20230727	7900	-41.96	20230911	4100	11.83	20230727	1.16	N	317690	500	82 억	3802168	N	N	0	N	N
20	20231227	141135	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4615	65	2	1.43	62304230	13644	79.38	4590	4635	4450	5910	3185	4550	4566.42	22.99	0	1862	4776	4662	4606	4492	4436	4635	4465	83	1360	500	3180	5	1	16537411	763	-3.95	1.91	12	0.08	-1167.00	2420.00	7900	20230911	-41.58	4100	20230727	12.56	7900	-41.58	20230911	4100	12.56	20230727	7900	-41.58	20230911	4100	12.56	20230727	1.16	N	317690	500	82 억	3802168	N	N	0	N	N
21	20231227	131128	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4600	50	2	1.10	58566695	12831	74.65	4590	4635	4450	5910	3185	4550	4564.47	22.99	0	1743	4776	4662	4606	4492	4436	4635	4465	83	1360	500	3180	5	1	16537411	761	-3.94	1.90	12	0.08	-1167.00	2420.00	7900	20230911	-41.77	4100	20230727	12.20	7900	-41.77	20230911	4100	12.20	20230727	7900	-41.77	20230911	4100	12.20	20230727	1.16	N	317690	500	82 억	3802168	N	N	0	N	N
22	20231227	121128	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4595	45	2	0.99	43243055	9516	55.36	4590	4635	4450	5910	3185	4550	4544.25	22.99	0	1745	4776	4662	4606	4492	4436	4635	4465	83	1360	500	3180	5	1	16537411	760	-3.94	1.90	12	0.06	-1167.00	2420.00	7900	20230911	-41.84	4100	20230727	12.07	7900	-41.84	20230911	4100	12.07	20230727	7900	-41.84	20230911	4100	12.07	20230727	1.16	N	317690	500	82 억	3802168	N	N	0	N	N
23	20231227	111139	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4590	40	2	0.88	41094500	9050	52.65	4590	4635	4450	5910	3185	4550	4540.83	22.99	0	1756	4776	4662	4606	4492	4436	4635	4465	83	1360	500	3180	5	1	16537411	759	-3.93	1.90	12	0.05	-1167.00	2420.00	7900	20230911	-41.90	4100	20230727	11.95	7900	-41.90	20230911	4100	11.95	20230727	7900	-41.90	20230911	4100	11.95	20230727	1.16	N	317690	500	82 억	3802168	N	N	0	N	N
24	20231227	101136	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4550	0	3	0.00	28078205	6216	36.16	4590	4635	4450	5910	3185	4550	4517.09	22.99	0	1244	4776	4662	4606	4492	4436	4635	4465	83	1360	500	3180	5	1	16537411	752	-3.90	1.88	12	0.04	-1167.00	2420.00	7900	20230911	-42.41	4100	20230727	10.98	7900	-42.41	20230911	4100	10.98	20230727	7900	-42.41	20230911	4100	10.98	20230727	1.16	N	317690	500	82 억	3802168	N	N	0	N	N
25	20231227	091139	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4590	40	2	0.88	766290	167	0.97	4590	4590	4550	5910	3185	4550	4588.56	22.99	0	0	4776	4662	4606	4492	4436	4635	4465	83	1360	500	3180	5	1	16537411	759	-3.93	1.90	12	0.00	-1167.00	2420.00	7900	20230911	-41.90	4100	20230727	11.95	7900	-41.90	20230911	4100	11.95	20230727	7900	-41.90	20230911	4100	11.95	20230727	1.16	N	317690	500	82 억	3802168	N	N	0	N	N
26	20231226	161137	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4550	-85	5	-1.83	78154985	17045	100.80	4640	4720	4550	6020	3245	4635	4585.21	23.01	0	-2596	4771	4702	4621	4552	4471	4737	4587	83	1385	500	3240	5	1	16537411	752	-3.90	1.88	12	0.10	-1167.00	2420.00	7900	20230911	-42.41	4100	20230727	10.98	7900	-42.41	20230911	4100	10.98	20230727	7900	-42.41	20230911	4100	10.98	20230727	1.17	N	317690	500	82 억	3804753	N	N	499	N	N
27	20231226	151137	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4565	-70	5	-1.51	67644725	14739	87.17	4640	4720	4560	6020	3245	4635	4589.51	23.01	0	-2051	4771	4702	4621	4552	4471	4737	4587	83	1385	500	3240	5	1	16537411	755	-3.91	1.89	12	0.09	-1167.00	2420.00	7900	20230911	-42.22	4100	20230727	11.34	7900	-42.22	20230911	4100	11.34	20230727	7900	-42.22	20230911	4100	11.34	20230727	1.17	N	317690	500	82 억	3804753	N	N	499	N	N
28	20231226	141139	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4560	-75	5	-1.62	54292915	11830	69.96	4640	4720	4560	6020	3245	4635	4589.43	23.01	0	-1614	4771	4702	4621	4552	4471	4737	4587	83	1385	500	3240	5	1	16537411	754	-3.91	1.88	12	0.07	-1167.00	2420.00	7900	20230911	-42.28	4100	20230727	11.22	7900	-42.28	20230911	4100	11.22	20230727	7900	-42.28	20230911	4100	11.22	20230727	1.17	N	317690	500	82 억	3804753	N	N	499	N	N
29	20231226	131137	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4560	-75	5	-1.62	47577700	10361	61.28	4640	4720	4560	6020	3245	4635	4592.00	23.01	0	-1580	4771	4702	4621	4552	4471	4737	4587	83	1385	500	3240	5	1	16537411	754	-3.91	1.88	12	0.06	-1167.00	2420.00	7900	20230911	-42.28	4100	20230727	11.22	7900	-42.28	20230911	4100	11.22	20230727	7900	-42.28	20230911	4100	11.22	20230727	1.17	N	317690	500	82 억	3804753	N	N	499	N	N
30	20231226	121137	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4600	-35	5	-0.76	26872690	5840	34.54	4640	4720	4570	6020	3245	4635	4601.49	23.01	0	-150	4771	4702	4621	4552	4471	4737	4587	83	1385	500	3240	5	1	16537411	761	-3.94	1.90	12	0.04	-1167.00	2420.00	7900	20230911	-41.77	4100	20230727	12.20	7900	-41.77	20230911	4100	12.20	20230727	7900	-41.77	20230911	4100	12.20	20230727	1.17	N	317690	500	82 억	3804753	N	N	499	N	N
31	20231226	111141	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4585	-50	5	-1.08	21743710	4723	27.93	4640	4720	4570	6020	3245	4635	4603.79	23.01	0	-127	4771	4702	4621	4552	4471	4737	4587	83	1385	500	3240	5	1	16537411	758	-3.93	1.89	12	0.03	-1167.00	2420.00	7900	20230911	-41.96	4100	20230727	11.83	7900	-41.96	20230911	4100	11.83	20230727	7900	-41.96	20230911	4100	11.83	20230727	1.17	N	317690	500	82 억	3804753	N	N	499	N	N
32	20231226	101135	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4610	-25	5	-0.54	11347190	2455	14.52	4640	4720	4570	6020	3245	4635	4622.07	23.01	0	-213	4771	4702	4621	4552	4471	4737	4587	83	1385	500	3240	5	1	16537411	762	-3.95	1.90	12	0.01	-1167.00	2420.00	7900	20230911	-41.65	4100	20230727	12.44	7900	-41.65	20230911	4100	12.44	20230727	7900	-41.65	20230911	4100	12.44	20230727	1.17	N	317690	500	82 억	3804753	N	N	499	N	N
33	20231226	091137	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4575	-60	5	-1.29	4168020	894	5.29	4640	4720	4570	6020	3245	4635	4662.21	23.01	0	-304	4771	4702	4621	4552	4471	4737	4587	83	1385	500	3240	5	1	16537411	757	-3.92	1.89	12	0.01	-1167.00	2420.00	7900	20230911	-42.09	4100	20230727	11.59	7900	-42.09	20230911	4100	11.59	20230727	7900	-42.09	20230911	4100	11.59	20230727	1.17	N	317690	500	82 억	3804753	N	N	499	N	N
34	20231222	161119	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4635	70	2	1.53	78061020	16899	91.67	4575	4690	4540	5930	3200	4565	4619.27	23.00	0	1733	4681	4622	4571	4512	4461	4597	4487	83	1365	500	3190	5	1	16537411	767	-3.97	1.92	12	0.10	-1167.00	2420.00	7900	20230911	-41.33	4100	20230727	13.05	7900	-41.33	20230911	4100	13.05	20230727	7900	-41.33	20230911	4100	13.05	20230727	1.17	N	317690	500	82 억	3803007	N	N	499	N	N
35	20231222	151116	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4650	85	2	1.86	72970880	15803	85.73	4575	4690	4540	5930	3200	4565	4617.53	23.00	0	1734	4681	4622	4571	4512	4461	4597	4487	83	1365	500	3190	5	1	16537411	769	-3.98	1.92	12	0.10	-1167.00	2420.00	7900	20230911	-41.14	4100	20230727	13.41	7900	-41.14	20230911	4100	13.41	20230727	7900	-41.14	20230911	4100	13.41	20230727	1.17	N	317690	500	82 억	3803007	N	N	0	N	N
36	20231222	141115	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4650	85	2	1.86	61827090	13417	72.78	4575	4690	4540	5930	3200	4565	4608.12	23.00	0	1819	4681	4622	4571	4512	4461	4597	4487	83	1365	500	3190	5	1	16537411	769	-3.98	1.92	12	0.08	-1167.00	2420.00	7900	20230911	-41.14	4100	20230727	13.41	7900	-41.14	20230911	4100	13.41	20230727	7900	-41.14	20230911	4100	13.41	20230727	1.17	N	317690	500	82 억	3803007	N	N	0	N	N
37	20231222	131115	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4665	100	2	2.19	55038985	11957	64.86	4575	4690	4540	5930	3200	4565	4603.08	23.00	0	1638	4681	4622	4571	4512	4461	4597	4487	83	1365	500	3190	5	1	16537411	771	-4.00	1.93	12	0.07	-1167.00	2420.00	7900	20230911	-40.95	4100	20230727	13.78	7900	-40.95	20230911	4100	13.78	20230727	7900	-40.95	20230911	4100	13.78	20230727	1.17	N	317690	500	82 억	3803007	N	N	0	N	N
38	20231222	121115	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4630	65	2	1.42	44123225	9618	52.18	4575	4655	4540	5930	3200	4565	4587.57	23.00	0	1694	4681	4622	4571	4512	4461	4597	4487	83	1365	500	3190	5	1	16537411	766	-3.97	1.91	12	0.06	-1167.00	2420.00	7900	20230911	-41.39	4100	20230727	12.93	7900	-41.39	20230911	4100	12.93	20230727	7900	-41.39	20230911	4100	12.93	20230727	1.17	N	317690	500	82 억	3803007	N	N	0	N	N
39	20231222	111113	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4570	5	2	0.11	23150940	5071	27.51	4575	4615	4540	5930	3200	4565	4565.36	23.00	0	-153	4681	4622	4571	4512	4461	4597	4487	83	1365	500	3190	5	1	16537411	756	-3.92	1.89	12	0.03	-1167.00	2420.00	7900	20230911	-42.15	4100	20230727	11.46	7900	-42.15	20230911	4100	11.46	20230727	7900	-42.15	20230911	4100	11.46	20230727	1.17	N	317690	500	82 억	3803007	N	N	0	N	N
40	20231222	101110	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4565	0	3	0.00	14333535	3138	17.02	4575	4615	4540	5930	3200	4565	4567.73	23.00	0	-228	4681	4622	4571	4512	4461	4597	4487	83	1365	500	3190	5	1	16537411	755	-3.91	1.89	12	0.02	-1167.00	2420.00	7900	20230911	-42.22	4100	20230727	11.34	7900	-42.22	20230911	4100	11.34	20230727	7900	-42.22	20230911	4100	11.34	20230727	1.17	N	317690	500	82 억	3803007	N	N	0	N	N
41	20231222	091115	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4570	5	2	0.11	3362760	738	4.00	4575	4575	4540	5930	3200	4565	4556.59	23.00	0	34	4681	4622	4571	4512	4461	4597	4487	83	1365	500	3190	5	1	16537411	756	-3.92	1.89	12	0.00	-1167.00	2420.00	7900	20230911	-42.15	4100	20230727	11.46	7900	-42.15	20230911	4100	11.46	20230727	7900	-42.15	20230911	4100	11.46	20230727	1.17	N	317690	500	82 억	3803007	N	N	0	N	N
42	20231221	161106	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4565	-115	5	-2.46	84307000	18434	31.08	4590	4630	4520	6080	3280	4680	4573.45	23.03	0	-6087	4973	4826	4703	4556	4433	4900	4630	83	1400	500	3270	5	1	16537411	755	-3.91	1.89	12	0.11	-1167.00	2420.00	7900	20230911	-42.22	4100	20230727	11.34	7900	-42.22	20230911	4100	11.34	20230727	7900	-42.22	20230911	4100	11.34	20230727	1.17	N	317690	500	82 억	3808117	N	N	0	N	N
43	20231221	151111	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4575	-105	5	-2.24	75731090	16556	27.91	4590	4630	4520	6080	3280	4680	4574.24	23.03	0	-6075	4973	4826	4703	4556	4433	4900	4630	83	1400	500	3270	5	1	16537411	757	-3.92	1.89	12	0.10	-1167.00	2420.00	7900	20230911	-42.09	4100	20230727	11.59	7900	-42.09	20230911	4100	11.59	20230727	7900	-42.09	20230911	4100	11.59	20230727	1.17	N	317690	500	82 억	3808117	N	N	0	N	N
44	20231221	141107	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4575	-105	5	-2.24	65798125	14389	24.26	4590	4630	4520	6080	3280	4680	4572.81	23.03	0	-5769	4973	4826	4703	4556	4433	4900	4630	83	1400	500	3270	5	1	16537411	757	-3.92	1.89	12	0.09	-1167.00	2420.00	7900	20230911	-42.09	4100	20230727	11.59	7900	-42.09	20230911	4100	11.59	20230727	7900	-42.09	20230911	4100	11.59	20230727	1.17	N	317690	500	82 억	3808117	N	N	0	N	N
45	20231221	131105	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4600	-80	5	-1.71	62283480	13622	22.96	4590	4630	4520	6080	3280	4680	4572.27	23.03	0	-5755	4973	4826	4703	4556	4433	4900	4630	83	1400	500	3270	5	1	16537411	761	-3.94	1.90	12	0.08	-1167.00	2420.00	7900	20230911	-41.77	4100	20230727	12.20	7900	-41.77	20230911	4100	12.20	20230727	7900	-41.77	20230911	4100	12.20	20230727	1.17	N	317690	500	82 억	3808117	N	N	0	N	N
46	20231221	121111	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4565	-115	5	-2.46	58999160	12909	21.76	4590	4630	4520	6080	3280	4680	4570.39	23.03	0	-5281	4973	4826	4703	4556	4433	4900	4630	83	1400	500	3270	5	1	16537411	755	-3.91	1.89	12	0.08	-1167.00	2420.00	7900	20230911	-42.22	4100	20230727	11.34	7900	-42.22	20230911	4100	11.34	20230727	7900	-42.22	20230911	4100	11.34	20230727	1.17	N	317690	500	82 억	3808117	N	N	0	N	N
47	20231221	111112	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4545	-135	5	-2.88	51491605	11260	18.98	4590	4630	4520	6080	3280	4680	4572.97	23.03	0	-5625	4973	4826	4703	4556	4433	4900	4630	83	1400	500	3270	5	1	16537411	752	-3.89	1.88	12	0.07	-1167.00	2420.00	7900	20230911	-42.47	4100	20230727	10.85	7900	-42.47	20230911	4100	10.85	20230727	7900	-42.47	20230911	4100	10.85	20230727	1.17	N	317690	500	82 억	3808117	N	N	0	N	N
48	20231221	101107	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4605	-75	5	-1.60	15589390	3387	5.71	4590	4630	4590	6080	3280	4680	4602.71	23.03	0	-983	4973	4826	4703	4556	4433	4900	4630	83	1400	500	3270	5	1	16537411	762	-3.95	1.90	12	0.02	-1167.00	2420.00	7900	20230911	-41.71	4100	20230727	12.32	7900	-41.71	20230911	4100	12.32	20230727	7900	-41.71	20230911	4100	12.32	20230727	1.17	N	317690	500	82 억	3808117	N	N	0	N	N
49	20231221	091109	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4605	-75	5	-1.60	2398185	521	0.88	4590	4630	4590	6080	3280	4680	4603.04	23.03	0	-161	4973	4826	4703	4556	4433	4900	4630	83	1400	500	3270	5	1	16537411	762	-3.95	1.90	12	0.00	-1167.00	2420.00	7900	20230911	-41.71	4100	20230727	12.32	7900	-41.71	20230911	4100	12.32	20230727	7900	-41.71	20230911	4100	12.32	20230727	1.17	N	317690	500	82 억	3808117	N	N	0	N	N
50	20231220	161112	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4680	100	2	2.18	275248770	59308	197.65	4590	4850	4580	5950	3210	4580	4640.96	22.93	0	16991	4690	4635	4590	4535	4490	4612	4512	83	1370	500	3200	5	1	16537411	774	-4.01	1.93	12	0.36	-1167.00	2420.00	7900	20230911	-40.76	4100	20230727	14.15	7900	-40.76	20230911	4100	14.15	20230727	7900	-40.76	20230911	4100	14.15	20230727	1.17	N	317690	500	82 억	3792103	N	N	0	N	N
51	20231220	151204	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4650	70	2	1.53	268276960	57815	192.68	4590	4850	4580	5950	3210	4580	4640.27	22.93	0	16953	4690	4635	4590	4535	4490	4612	4512	83	1370	500	3200	5	1	16537411	769	-3.98	1.92	12	0.35	-1167.00	2420.00	7900	20230911	-41.14	4100	20230727	13.41	7900	-41.14	20230911	4100	13.41	20230727	7900	-41.14	20230911	4100	13.41	20230727	1.17	N	317690	500	82 억	3792103	N	N	0	N	N
52	20231220	141226	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4645	65	2	1.42	260190320	56080	186.90	4590	4850	4580	5950	3210	4580	4639.63	22.93	0	17290	4690	4635	4590	4535	4490	4612	4512	83	1370	500	3200	5	1	16537411	768	-3.98	1.92	12	0.34	-1167.00	2420.00	7900	20230911	-41.20	4100	20230727	13.29	7900	-41.20	20230911	4100	13.29	20230727	7900	-41.20	20230911	4100	13.29	20230727	1.17	N	317690	500	82 억	3792103	N	N	0	N	N
53	20231220	131214	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4650	70	2	1.53	258446340	55705	185.65	4590	4850	4580	5950	3210	4580	4639.55	22.93	0	17184	4690	4635	4590	4535	4490	4612	4512	83	1370	500	3200	5	1	16537411	769	-3.98	1.92	12	0.34	-1167.00	2420.00	7900	20230911	-41.14	4100	20230727	13.41	7900	-41.14	20230911	4100	13.41	20230727	7900	-41.14	20230911	4100	13.41	20230727	1.17	N	317690	500	82 억	3792103	N	N	0	N	N
54	20231220	121105	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4700	120	2	2.62	253472735	54638	182.09	4590	4850	4580	5950	3210	4580	4639.13	22.93	0	17606	4690	4635	4590	4535	4490	4612	4512	83	1370	500	3200	5	1	16537411	777	-4.03	1.94	12	0.33	-1167.00	2420.00	7900	20230911	-40.51	4100	20230727	14.63	7900	-40.51	20230911	4100	14.63	20230727	7900	-40.51	20230911	4100	14.63	20230727	1.17	N	317690	500	82 억	3792103	N	N	0	N	N
55	20231220	111109	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4670	90	2	1.97	230297715	49678	165.56	4590	4850	4580	5950	3210	4580	4635.81	22.93	0	17940	4690	4635	4590	4535	4490	4612	4512	83	1370	500	3200	5	1	16537411	772	-4.00	1.93	12	0.30	-1167.00	2420.00	7900	20230911	-40.89	4100	20230727	13.90	7900	-40.89	20230911	4100	13.90	20230727	7900	-40.89	20230911	4100	13.90	20230727	1.17	N	317690	500	82 억	3792103	N	N	0	N	N
56	20231220	101110	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4630	50	2	1.09	199927890	43140	143.77	4590	4850	4580	5950	3210	4580	4634.40	22.93	0	16206	4690	4635	4590	4535	4490	4612	4512	83	1370	500	3200	5	1	16537411	766	-3.97	1.91	12	0.26	-1167.00	2420.00	7900	20230911	-41.39	4100	20230727	12.93	7900	-41.39	20230911	4100	12.93	20230727	7900	-41.39	20230911	4100	12.93	20230727	1.17	N	317690	500	82 억	3792103	N	N	0	N	N
57	20231220	091107	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4680	100	2	2.18	18641775	3979	13.26	4590	4850	4580	5950	3210	4580	4685.04	22.93	0	810	4690	4635	4590	4535	4490	4612	4512	83	1370	500	3200	5	1	16537411	774	-4.01	1.93	12	0.02	-1167.00	2420.00	7900	20230911	-40.76	4100	20230727	14.15	7900	-40.76	20230911	4100	14.15	20230727	7900	-40.76	20230911	4100	14.15	20230727	1.17	N	317690	500	82 억	3792103	N	N	0	N	N
58	20231219	161106	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4580	-20	5	-0.43	137172310	30006	66.73	4645	4645	4545	5980	3220	4600	4571.49	22.90	0	4400	4810	4705	4650	4545	4490	4677	4517	83	1380	500	3220	5	1	16537411	757	-3.92	1.89	12	0.18	-1167.00	2420.00	7900	20230911	-42.03	4100	20230727	11.71	7900	-42.03	20230911	4100	11.71	20230727	7900	-42.03	20230911	4100	11.71	20230727	1.19	N	317690	500	82 억	3787686	N	N	0	N	N
59	20231219	151110	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4550	-50	5	-1.09	133883895	29286	65.13	4645	4645	4550	5980	3220	4600	4571.60	22.90	0	4448	4810	4705	4650	4545	4490	4677	4517	83	1380	500	3220	5	1	16537411	752	-3.90	1.88	12	0.18	-1167.00	2420.00	7900	20230911	-42.41	4100	20230727	10.98	7900	-42.41	20230911	4100	10.98	20230727	7900	-42.41	20230911	4100	10.98	20230727	1.19	N	317690	500	82 억	3787686	N	N	0	N	N
60	20231219	141104	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4565	-35	5	-0.76	109396585	23910	53.17	4645	4645	4555	5980	3220	4600	4575.35	22.90	0	4448	4810	4705	4650	4545	4490	4677	4517	83	1380	500	3220	5	1	16537411	755	-3.91	1.89	12	0.14	-1167.00	2420.00	7900	20230911	-42.22	4100	20230727	11.34	7900	-42.22	20230911	4100	11.34	20230727	7900	-42.22	20230911	4100	11.34	20230727	1.19	N	317690	500	82 억	3787686	N	N	0	N	N
61	20231219	131112	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4580	-20	5	-0.43	103971350	22723	50.53	4645	4645	4555	5980	3220	4600	4575.60	22.90	0	4636	4810	4705	4650	4545	4490	4677	4517	83	1380	500	3220	5	1	16537411	757	-3.92	1.89	12	0.14	-1167.00	2420.00	7900	20230911	-42.03	4100	20230727	11.71	7900	-42.03	20230911	4100	11.71	20230727	7900	-42.03	20230911	4100	11.71	20230727	1.19	N	317690	500	82 억	3787686	N	N	0	N	N
62	20231219	121113	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4585	-15	5	-0.33	89616065	19585	43.56	4645	4645	4555	5980	3220	4600	4575.75	22.90	0	4228	4810	4705	4650	4545	4490	4677	4517	83	1380	500	3220	5	1	16537411	758	-3.93	1.89	12	0.12	-1167.00	2420.00	7900	20230911	-41.96	4100	20230727	11.83	7900	-41.96	20230911	4100	11.83	20230727	7900	-41.96	20230911	4100	11.83	20230727	1.19	N	317690	500	82 억	3787686	N	N	0	N	N
63	20231219	111109	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4595	-5	5	-0.11	82083400	17944	39.91	4645	4645	4555	5980	3220	4600	4574.42	22.90	0	3654	4810	4705	4650	4545	4490	4677	4517	83	1380	500	3220	5	1	16537411	760	-3.94	1.90	12	0.11	-1167.00	2420.00	7900	20230911	-41.84	4100	20230727	12.07	7900	-41.84	20230911	4100	12.07	20230727	7900	-41.84	20230911	4100	12.07	20230727	1.19	N	317690	500	82 억	3787686	N	N	0	N	N
64	20231219	101106	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4580	-20	5	-0.43	30748855	6694	14.89	4645	4645	4570	5980	3220	4600	4593.49	22.90	0	-107	4810	4705	4650	4545	4490	4677	4517	83	1380	500	3220	5	1	16537411	757	-3.92	1.89	12	0.04	-1167.00	2420.00	7900	20230911	-42.03	4100	20230727	11.71	7900	-42.03	20230911	4100	11.71	20230727	7900	-42.03	20230911	4100	11.71	20230727	1.19	N	317690	500	82 억	3787686	N	N	0	N	N
65	20231219	091103	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4585	-15	5	-0.33	1926080	417	0.93	4645	4645	4570	5980	3220	4600	4618.90	22.90	0	-47	4810	4705	4650	4545	4490	4677	4517	83	1380	500	3220	5	1	16537411	758	-3.93	1.89	12	0.00	-1167.00	2420.00	7900	20230911	-41.96	4100	20230727	11.83	7900	-41.96	20230911	4100	11.83	20230727	7900	-41.96	20230911	4100	11.83	20230727	1.19	N	317690	500	82 억	3787686	N	N	0	N	N
66	20231218	161102	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4600	-150	5	-3.16	208550175	44957	50.57	4755	4755	4595	6170	3325	4750	4638.91	22.89	0	956	5020	4885	4660	4525	4300	4952	4592	83	1420	500	3320	5	1	16537411	761	-3.94	1.90	12	0.27	-1167.00	2420.00	7900	20230911	-41.77	4100	20230727	12.20	7900	-41.77	20230911	4100	12.20	20230727	7900	-41.77	20230911	4100	12.20	20230727	1.19	N	317690	500	82 억	3786234	N	N	20185	N	N
67	20231218	151105	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4630	-120	5	-2.53	202141645	43566	49.01	4755	4755	4595	6170	3325	4750	4639.89	22.89	0	1410	5020	4885	4660	4525	4300	4952	4592	83	1420	500	3320	5	1	16537411	766	-3.97	1.91	12	0.26	-1167.00	2420.00	7900	20230911	-41.39	4100	20230727	12.93	7900	-41.39	20230911	4100	12.93	20230727	7900	-41.39	20230911	4100	12.93	20230727	1.19	N	317690	500	82 억	3786234	N	N	20185	N	N
68	20231218	141108	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4635	-115	5	-2.42	194626065	41948	47.19	4755	4755	4595	6170	3325	4750	4639.70	22.89	0	2092	5020	4885	4660	4525	4300	4952	4592	83	1420	500	3320	5	1	16537411	767	-3.97	1.92	12	0.25	-1167.00	2420.00	7900	20230911	-41.33	4100	20230727	13.05	7900	-41.33	20230911	4100	13.05	20230727	7900	-41.33	20230911	4100	13.05	20230727	1.19	N	317690	500	82 억	3786234	N	N	20185	N	N
69	20231218	131059	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4600	-150	5	-3.16	189393575	40812	45.91	4755	4755	4595	6170	3325	4750	4640.63	22.89	0	1855	5020	4885	4660	4525	4300	4952	4592	83	1420	500	3320	5	1	16537411	761	-3.94	1.90	12	0.25	-1167.00	2420.00	7900	20230911	-41.77	4100	20230727	12.20	7900	-41.77	20230911	4100	12.20	20230727	7900	-41.77	20230911	4100	12.20	20230727	1.19	N	317690	500	82 억	3786234	N	N	20185	N	N
70	20231218	121056	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4610	-140	5	-2.95	137494285	29535	33.22	4755	4755	4595	6170	3325	4750	4655.30	22.89	0	875	5020	4885	4660	4525	4300	4952	4592	83	1420	500	3320	5	1	16537411	762	-3.95	1.90	12	0.18	-1167.00	2420.00	7900	20230911	-41.65	4100	20230727	12.44	7900	-41.65	20230911	4100	12.44	20230727	7900	-41.65	20230911	4100	12.44	20230727	1.19	N	317690	500	82 억	3786234	N	N	20185	N	N
71	20231218	111058	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4600	-150	5	-3.16	126733305	27211	30.61	4755	4755	4595	6170	3325	4750	4657.43	22.89	0	2035	5020	4885	4660	4525	4300	4952	4592	83	1420	500	3320	5	1	16537411	761	-3.94	1.90	12	0.16	-1167.00	2420.00	7900	20230911	-41.77	4100	20230727	12.20	7900	-41.77	20230911	4100	12.20	20230727	7900	-41.77	20230911	4100	12.20	20230727	1.19	N	317690	500	82 억	3786234	N	N	20185	N	N
72	20231218	101056	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4635	-115	5	-2.42	80928995	17263	19.42	4755	4755	4620	6170	3325	4750	4688.00	22.89	0	-2068	5020	4885	4660	4525	4300	4952	4592	83	1420	500	3320	5	1	16537411	767	-3.97	1.92	12	0.10	-1167.00	2420.00	7900	20230911	-41.33	4100	20230727	13.05	7900	-41.33	20230911	4100	13.05	20230727	7900	-41.33	20230911	4100	13.05	20230727	1.19	N	317690	500	82 억	3786234	N	N	20185	N	N
73	20231218	091053	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4710	-40	5	-0.84	18557335	3916	4.41	4755	4755	4705	6170	3325	4750	4738.85	22.89	0	-2433	5020	4885	4660	4525	4300	4952	4592	83	1420	500	3320	5	1	16537411	779	-4.04	1.95	12	0.02	-1167.00	2420.00	7900	20230911	-40.38	4100	20230727	14.88	7900	-40.38	20230911	4100	14.88	20230727	7900	-40.38	20230911	4100	14.88	20230727	1.19	N	317690	500	82 억	3786234	N	N	20185	N	N
74	20231215	161057	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4750	270	2	6.03	401372330	86741	629.97	4485	4795	4435	5820	3140	4480	4626.75	22.89	0	38599	4623	4551	4458	4386	4293	4587	4422	83	1340	500	3130	5	1	16537411	786	-4.07	1.96	12	0.52	-1167.00	2420.00	7900	20230911	-39.87	4100	20230727	15.85	7900	-39.87	20230911	4100	15.85	20230727	7900	-39.87	20230911	4100	15.85	20230727	1.19	N	317690	500	82 억	3785516	N	N	20185	N	N
75	20231215	151101	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4590	110	2	2.46	307269145	66581	483.56	4485	4795	4435	5820	3140	4480	4614.97	22.89	0	27144	4623	4551	4458	4386	4293	4587	4422	83	1340	500	3130	5	1	16537411	759	-3.93	1.90	12	0.40	-1167.00	2420.00	7900	20230911	-41.90	4100	20230727	11.95	7900	-41.90	20230911	4100	11.95	20230727	7900	-41.90	20230911	4100	11.95	20230727	1.19	N	317690	500	82 억	3785516	N	N	0	N	N
76	20231215	141059	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4540	60	2	1.34	89803360	20049	145.61	4485	4550	4435	5820	3140	4480	4479.19	22.89	0	4607	4623	4551	4458	4386	4293	4587	4422	83	1340	500	3130	5	1	16537411	751	-3.89	1.88	12	0.12	-1167.00	2420.00	7900	20230911	-42.53	4100	20230727	10.73	7900	-42.53	20230911	4100	10.73	20230727	7900	-42.53	20230911	4100	10.73	20230727	1.19	N	317690	500	82 억	3785516	N	N	0	N	N
77	20231215	131054	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4495	15	2	0.33	34475700	7661	55.64	4485	4530	4460	5820	3140	4480	4500.16	22.89	0	-1022	4623	4551	4458	4386	4293	4587	4422	83	1340	500	3130	5	1	16537411	743	-3.85	1.86	12	0.05	-1167.00	2420.00	7900	20230911	-43.10	4100	20230727	9.63	7900	-43.10	20230911	4100	9.63	20230727	7900	-43.10	20230911	4100	9.63	20230727	1.19	N	317690	500	82 억	3785516	N	N	0	N	N
78	20231215	121054	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4495	15	2	0.33	31165800	6926	50.30	4485	4530	4460	5820	3140	4480	4499.83	22.89	0	-752	4623	4551	4458	4386	4293	4587	4422	83	1340	500	3130	5	1	16537411	743	-3.85	1.86	12	0.04	-1167.00	2420.00	7900	20230911	-43.10	4100	20230727	9.63	7900	-43.10	20230911	4100	9.63	20230727	7900	-43.10	20230911	4100	9.63	20230727	1.19	N	317690	500	82 억	3785516	N	N	0	N	N
79	20231215	111049	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4500	20	2	0.45	13003595	2889	20.98	4485	4530	4460	5820	3140	4480	4501.07	22.89	0	-751	4623	4551	4458	4386	4293	4587	4422	83	1340	500	3130	5	1	16537411	744	-3.86	1.86	12	0.02	-1167.00	2420.00	7900	20230911	-43.04	4100	20230727	9.76	7900	-43.04	20230911	4100	9.76	20230727	7900	-43.04	20230911	4100	9.76	20230727	1.19	N	317690	500	82 억	3785516	N	N	0	N	N
80	20231215	101053	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4515	35	2	0.78	6342750	1411	10.25	4485	4530	4460	5820	3140	4480	4495.22	22.89	0	-526	4623	4551	4458	4386	4293	4587	4422	83	1340	500	3130	5	1	16537411	747	-3.87	1.87	12	0.01	-1167.00	2420.00	7900	20230911	-42.85	4100	20230727	10.12	7900	-42.85	20230911	4100	10.12	20230727	7900	-42.85	20230911	4100	10.12	20230727	1.19	N	317690	500	82 억	3785516	N	N	0	N	N
81	20231215	091059	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4480	0	3	0.00	1133005	254	1.84	4485	4485	4460	5820	3140	4480	4460.65	22.89	0	-224	4623	4551	4458	4386	4293	4587	4422	83	1340	500	3130	5	1	16537411	741	-3.84	1.85	12	0.00	-1167.00	2420.00	7900	20230911	-43.29	4100	20230727	9.27	7900	-43.29	20230911	4100	9.27	20230727	7900	-43.29	20230911	4100	9.27	20230727	1.19	N	317690	500	82 억	3785516	N	N	0	N	N
82	20231214	161049	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4480	130	2	2.99	56238165	12709	50.73	4365	4530	4365	5650	3045	4350	4424.93	22.89	0	495	4600	4475	4410	4285	4220	4442	4252	83	1300	500	3040	5	1	16537411	741	-3.84	1.85	12	0.08	-1167.00	2420.00	7900	20230911	-43.29	4100	20230727	9.27	7900	-43.29	20230911	4100	9.27	20230727	7900	-43.29	20230911	4100	9.27	20230727	1.19	N	317690	500	82 억	3785021	N	N	0	N	N
83	20231214	151127	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4430	80	2	1.84	49165210	11121	44.39	4365	4530	4365	5650	3045	4350	4420.93	22.89	0	-260	4600	4475	4410	4285	4220	4442	4252	83	1300	500	3040	5	1	16537411	733	-3.80	1.83	12	0.07	-1167.00	2420.00	7900	20230911	-43.92	4100	20230727	8.05	7900	-43.92	20230911	4100	8.05	20230727	7900	-43.92	20230911	4100	8.05	20230727	1.19	N	317690	500	82 억	3785021	N	N	0	N	N
84	20231214	141053	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4405	55	2	1.26	41379920	9352	37.33	4365	4530	4365	5650	3045	4350	4424.71	22.89	0	-727	4600	4475	4410	4285	4220	4442	4252	83	1300	500	3040	5	1	16537411	728	-3.77	1.82	12	0.06	-1167.00	2420.00	7900	20230911	-44.24	4100	20230727	7.44	7900	-44.24	20230911	4100	7.44	20230727	7900	-44.24	20230911	4100	7.44	20230727	1.19	N	317690	500	82 억	3785021	N	N	0	N	N
85	20231214	131124	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4435	85	2	1.95	37827150	8547	34.12	4365	4530	4365	5650	3045	4350	4425.78	22.89	0	-735	4600	4475	4410	4285	4220	4442	4252	83	1300	500	3040	5	1	16537411	733	-3.80	1.83	12	0.05	-1167.00	2420.00	7900	20230911	-43.86	4100	20230727	8.17	7900	-43.86	20230911	4100	8.17	20230727	7900	-43.86	20230911	4100	8.17	20230727	1.19	N	317690	500	82 억	3785021	N	N	0	N	N
86	20231214	121143	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4375	25	2	0.57	28212410	6371	25.43	4365	4530	4365	5650	3045	4350	4428.25	22.89	0	-480	4600	4475	4410	4285	4220	4442	4252	83	1300	500	3040	5	1	16537411	724	-3.75	1.81	12	0.04	-1167.00	2420.00	7900	20230911	-44.62	4100	20230727	6.71	7900	-44.62	20230911	4100	6.71	20230727	7900	-44.62	20230911	4100	6.71	20230727	1.19	N	317690	500	82 억	3785021	N	N	0	N	N
87	20231214	111117	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4380	30	2	0.69	25676280	5792	23.12	4365	4530	4365	5650	3045	4350	4433.06	22.89	0	-214	4600	4475	4410	4285	4220	4442	4252	83	1300	500	3040	5	1	16537411	724	-3.75	1.81	12	0.04	-1167.00	2420.00	7900	20230911	-44.56	4100	20230727	6.83	7900	-44.56	20230911	4100	6.83	20230727	7900	-44.56	20230911	4100	6.83	20230727	1.19	N	317690	500	82 억	3785021	N	N	0	N	N
88	20231214	101040	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4400	50	2	1.15	19142010	4302	17.17	4365	4530	4365	5650	3045	4350	4449.56	22.89	0	-198	4600	4475	4410	4285	4220	4442	4252	83	1300	500	3040	5	1	16537411	728	-3.77	1.82	12	0.03	-1167.00	2420.00	7900	20230911	-44.30	4100	20230727	7.32	7900	-44.30	20230911	4100	7.32	20230727	7900	-44.30	20230911	4100	7.32	20230727	1.19	N	317690	500	82 억	3785021	N	N	0	N	N
89	20231214	091020	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4400	50	2	1.15	1547655	354	1.41	4365	4410	4365	5650	3045	4350	4371.91	22.89	0	118	4600	4475	4410	4285	4220	4442	4252	83	1300	500	3040	5	1	16537411	728	-3.77	1.82	12	0.00	-1167.00	2420.00	7900	20230911	-44.30	4100	20230727	7.32	7900	-44.30	20230911	4100	7.32	20230727	7900	-44.30	20230911	4100	7.32	20230727	1.19	N	317690	500	82 억	3785021	N	N	0	N	N
90	20231213	161046	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4350	-120	5	-2.68	109929990	24997	100.62	4450	4535	4345	5810	3130	4470	4397.85	22.90	0	-2554	4646	4557	4506	4417	4366	4532	4392	83	1340	500	3120	5	1	16537411	719	-3.73	1.80	12	0.15	-1167.00	2420.00	7900	20230911	-44.94	4100	20230727	6.10	7900	-44.94	20230911	4100	6.10	20230727	7900	-44.94	20230911	4100	6.10	20230727	1.19	N	317690	500	82 억	3787575	N	N	0	N	N
91	20231213	151108	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4350	-120	5	-2.68	100894230	22920	92.26	4450	4535	4345	5810	3130	4470	4402.02	22.90	0	-2436	4646	4557	4506	4417	4366	4532	4392	83	1340	500	3120	5	1	16537411	719	-3.73	1.80	12	0.14	-1167.00	2420.00	7900	20230911	-44.94	4100	20230727	6.10	7900	-44.94	20230911	4100	6.10	20230727	7900	-44.94	20230911	4100	6.10	20230727	1.19	N	317690	500	82 억	3787575	N	N	0	N	N
92	20231213	141107	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4360	-110	5	-2.46	90158345	20462	82.36	4450	4535	4350	5810	3130	4470	4406.14	22.90	0	-1888	4646	4557	4506	4417	4366	4532	4392	83	1340	500	3120	5	1	16537411	721	-3.74	1.80	12	0.12	-1167.00	2420.00	7900	20230911	-44.81	4100	20230727	6.34	7900	-44.81	20230911	4100	6.34	20230727	7900	-44.81	20230911	4100	6.34	20230727	1.19	N	317690	500	82 억	3787575	N	N	0	N	N
93	20231213	131113	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4395	-75	5	-1.68	66501955	15040	60.54	4450	4535	4375	5810	3130	4470	4421.67	22.90	0	-1946	4646	4557	4506	4417	4366	4532	4392	83	1340	500	3120	5	1	16537411	727	-3.77	1.82	12	0.09	-1167.00	2420.00	7900	20230911	-44.37	4100	20230727	7.20	7900	-44.37	20230911	4100	7.20	20230727	7900	-44.37	20230911	4100	7.20	20230727	1.19	N	317690	500	82 억	3787575	N	N	0	N	N
94	20231213	121107	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4440	-30	5	-0.67	39817590	8976	36.13	4450	4535	4405	5810	3130	4470	4436.01	22.90	0	-1217	4646	4557	4506	4417	4366	4532	4392	83	1340	500	3120	5	1	16537411	734	-3.80	1.83	12	0.05	-1167.00	2420.00	7900	20230911	-43.80	4100	20230727	8.29	7900	-43.80	20230911	4100	8.29	20230727	7900	-43.80	20230911	4100	8.29	20230727	1.19	N	317690	500	82 억	3787575	N	N	0	N	N
95	20231213	111111	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4435	-35	5	-0.78	39129385	8821	35.51	4450	4535	4405	5810	3130	4470	4435.94	22.90	0	-1182	4646	4557	4506	4417	4366	4532	4392	83	1340	500	3120	5	1	16537411	733	-3.80	1.83	12	0.05	-1167.00	2420.00	7900	20230911	-43.86	4100	20230727	8.17	7900	-43.86	20230911	4100	8.17	20230727	7900	-43.86	20230911	4100	8.17	20230727	1.19	N	317690	500	82 억	3787575	N	N	0	N	N
96	20231213	101118	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4435	-35	5	-0.78	25170710	5662	22.79	4450	4535	4410	5810	3130	4470	4445.55	22.90	0	-1251	4646	4557	4506	4417	4366	4532	4392	83	1340	500	3120	5	1	16537411	733	-3.80	1.83	12	0.03	-1167.00	2420.00	7900	20230911	-43.86	4100	20230727	8.17	7900	-43.86	20230911	4100	8.17	20230727	7900	-43.86	20230911	4100	8.17	20230727	1.19	N	317690	500	82 억	3787575	N	N	0	N	N
97	20231213	091104	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4465	-5	5	-0.11	5773910	1298	5.22	4450	4480	4440	5810	3130	4470	4448.31	22.90	0	-19	4646	4557	4506	4417	4366	4532	4392	83	1340	500	3120	5	1	16537411	738	-3.83	1.85	12	0.01	-1167.00	2420.00	7900	20230911	-43.48	4100	20230727	8.90	7900	-43.48	20230911	4100	8.90	20230727	7900	-43.48	20230911	4100	8.90	20230727	1.19	N	317690	500	82 억	3787575	N	N	0	N	N
98	20231212	161025	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4470	-100	5	-2.19	111645680	24783	145.32	4575	4595	4455	5940	3200	4570	4504.95	22.91	0	-720	4816	4692	4596	4472	4376	4680	4460	83	1370	500	3190	5	1	16537411	739	-3.83	1.85	12	0.15	-1167.00	2420.00	7900	20230911	-43.42	4100	20230727	9.02	7900	-43.42	20230911	4100	9.02	20230727	7900	-43.42	20230911	4100	9.02	20230727	1.18	N	317690	500	82 억	3788295	N	N	0	N	N
99	20231212	151032	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4470	-100	5	-2.19	104060405	23087	135.38	4575	4595	4455	5940	3200	4570	4507.32	22.91	0	-63	4816	4692	4596	4472	4376	4680	4460	83	1370	500	3190	5	1	16537411	739	-3.83	1.85	12	0.14	-1167.00	2420.00	7900	20230911	-43.42	4100	20230727	9.02	7900	-43.42	20230911	4100	9.02	20230727	7900	-43.42	20230911	4100	9.02	20230727	1.18	N	317690	500	82 억	3788295	N	N	0	N	N
100	20231212	140933	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4495	-75	5	-1.64	88539680	19623	115.06	4575	4595	4455	5940	3200	4570	4512.04	22.91	0	582	4816	4692	4596	4472	4376	4680	4460	83	1370	500	3190	5	1	16537411	743	-3.85	1.86	12	0.12	-1167.00	2420.00	7900	20230911	-43.10	4100	20230727	9.63	7900	-43.10	20230911	4100	9.63	20230727	7900	-43.10	20230911	4100	9.63	20230727	1.18	N	317690	500	82 억	3788295	N	N	0	N	N
101	20231212	130937	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4535	-35	5	-0.77	31388745	6927	40.62	4575	4595	4515	5940	3200	4570	4531.36	22.91	0	-1066	4816	4692	4596	4472	4376	4680	4460	83	1370	500	3190	5	1	16537411	750	-3.89	1.87	12	0.04	-1167.00	2420.00	7900	20230911	-42.59	4100	20230727	10.61	7900	-42.59	20230911	4100	10.61	20230727	7900	-42.59	20230911	4100	10.61	20230727	1.18	N	317690	500	82 억	3788295	N	N	0	N	N
102	20231212	120928	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4545	-25	5	-0.55	22792335	5026	29.47	4575	4595	4515	5940	3200	4570	4534.89	22.91	0	-531	4816	4692	4596	4472	4376	4680	4460	83	1370	500	3190	5	1	16537411	752	-3.89	1.88	12	0.03	-1167.00	2420.00	7900	20230911	-42.47	4100	20230727	10.85	7900	-42.47	20230911	4100	10.85	20230727	7900	-42.47	20230911	4100	10.85	20230727	1.18	N	317690	500	82 억	3788295	N	N	0	N	N
103	20231212	110943	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4525	-45	5	-0.98	20100735	4434	26.00	4575	4595	4515	5940	3200	4570	4533.32	22.91	0	-451	4816	4692	4596	4472	4376	4680	4460	83	1370	500	3190	5	1	16537411	748	-3.88	1.87	12	0.03	-1167.00	2420.00	7900	20230911	-42.72	4100	20230727	10.37	7900	-42.72	20230911	4100	10.37	20230727	7900	-42.72	20230911	4100	10.37	20230727	1.18	N	317690	500	82 억	3788295	N	N	0	N	N
104	20231212	101023	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4525	-45	5	-0.98	12713085	2809	16.47	4575	4595	4515	5940	3200	4570	4525.84	22.91	0	-259	4816	4692	4596	4472	4376	4680	4460	83	1370	500	3190	5	1	16537411	748	-3.88	1.87	12	0.02	-1167.00	2420.00	7900	20230911	-42.72	4100	20230727	10.37	7900	-42.72	20230911	4100	10.37	20230727	7900	-42.72	20230911	4100	10.37	20230727	1.18	N	317690	500	82 억	3788295	N	N	0	N	N
105	20231212	091024	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4565	-5	5	-0.11	3253945	719	4.22	4575	4575	4525	5940	3200	4570	4525.65	22.91	0	-28	4816	4692	4596	4472	4376	4680	4460	83	1370	500	3190	5	1	16537411	755	-3.91	1.89	12	0.00	-1167.00	2420.00	7900	20230911	-42.22	4100	20230727	11.34	7900	-42.22	20230911	4100	11.34	20230727	7900	-42.22	20230911	4100	11.34	20230727	1.18	N	317690	500	82 억	3788295	N	N	0	N	N
106	20231211	161027	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4570	25	2	0.55	76735830	16943	43.61	4570	4720	4500	5900	3185	4545	4528.98	22.92	5293	2565	5035	4790	4650	4405	4265	4720	4335	83	1355	500	3180	5	1	16537411	756	-3.92	1.89	12	0.10	-1167.00	2420.00	7900	20230911	-42.15	4100	20230727	11.46	7900	-42.15	20230911	4100	11.46	20230727	7900	-42.15	20230911	4100	11.46	20230727	1.18	N	317690	500	82 억	3791009	N	N	0	N	N
107	20231211	151023	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4590	45	2	0.99	74237475	16392	42.19	4570	4720	4500	5900	3185	4545	4528.88	22.92	5293	2592	5035	4790	4650	4405	4265	4720	4335	83	1355	500	3180	5	1	16537411	759	-3.93	1.90	12	0.10	-1167.00	2420.00	7900	20230911	-41.90	4100	20230727	11.95	7900	-41.90	20230911	4100	11.95	20230727	7900	-41.90	20230911	4100	11.95	20230727	1.18	N	317690	500	82 억	3791009	N	N	0	N	N
108	20231211	141023	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4560	15	2	0.33	62959290	13901	35.78	4570	4720	4500	5900	3185	4545	4529.12	22.92	5293	1623	5035	4790	4650	4405	4265	4720	4335	83	1355	500	3180	5	1	16537411	754	-3.91	1.88	12	0.08	-1167.00	2420.00	7900	20230911	-42.28	4100	20230727	11.22	7900	-42.28	20230911	4100	11.22	20230727	7900	-42.28	20230911	4100	11.22	20230727	1.18	N	317690	500	82 억	3791009	N	N	0	N	N
109	20231211	131021	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4500	-45	5	-0.99	48329075	10719	27.59	4570	4570	4500	5900	3185	4545	4508.73	22.92	5293	1659	5035	4790	4650	4405	4265	4720	4335	83	1355	500	3180	5	1	16537411	744	-3.86	1.86	12	0.06	-1167.00	2420.00	7900	20230911	-43.04	4100	20230727	9.76	7900	-43.04	20230911	4100	9.76	20230727	7900	-43.04	20230911	4100	9.76	20230727	1.18	N	317690	500	82 억	3791009	N	N	0	N	N
110	20231211	121022	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4500	-45	5	-0.99	43912860	9739	25.06	4570	4570	4500	5900	3185	4545	4508.97	22.92	5293	1540	5035	4790	4650	4405	4265	4720	4335	83	1355	500	3180	5	1	16537411	744	-3.86	1.86	12	0.06	-1167.00	2420.00	7900	20230911	-43.04	4100	20230727	9.76	7900	-43.04	20230911	4100	9.76	20230727	7900	-43.04	20230911	4100	9.76	20230727	1.18	N	317690	500	82 억	3791009	N	N	0	N	N
111	20231211	111018	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4525	-20	5	-0.44	34052970	7550	19.43	4570	4570	4500	5900	3185	4545	4510.33	22.92	5293	1753	5035	4790	4650	4405	4265	4720	4335	83	1355	500	3180	5	1	16537411	748	-3.88	1.87	12	0.05	-1167.00	2420.00	7900	20230911	-42.72	4100	20230727	10.37	7900	-42.72	20230911	4100	10.37	20230727	7900	-42.72	20230911	4100	10.37	20230727	1.18	N	317690	500	82 억	3791009	N	N	0	N	N
112	20231211	101016	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4500	-45	5	-0.99	31482965	6980	17.96	4570	4570	4500	5900	3185	4545	4510.45	22.92	5293	1717	5035	4790	4650	4405	4265	4720	4335	83	1355	500	3180	5	1	16537411	744	-3.86	1.86	12	0.04	-1167.00	2420.00	7900	20230911	-43.04	4100	20230727	9.76	7900	-43.04	20230911	4100	9.76	20230727	7900	-43.04	20230911	4100	9.76	20230727	1.18	N	317690	500	82 억	3791009	N	N	0	N	N
113	20231211	091017	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4540	-5	5	-0.11	2093375	463	1.19	4570	4570	4500	5900	3185	4545	4521.33	22.92	5293	118	5035	4790	4650	4405	4265	4720	4335	83	1355	500	3180	5	1	16537411	751	-3.89	1.88	12	0.00	-1167.00	2420.00	7900	20230911	-42.53	4100	20230727	10.73	7900	-42.53	20230911	4100	10.73	20230727	7900	-42.53	20230911	4100	10.73	20230727	1.18	N	317690	500	82 억	3791009	N	N	0	N	N
114	20231208	161008	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4545	-95	5	-2.05	179574905	38712	287.71	4895	4895	4510	6030	3250	4640	4639.03	22.92	0	-5307	4870	4755	4580	4465	4290	4812	4522	83	1390	500	3240	5	1	16537411	752	-3.89	1.88	12	0.23	-1167.00	2420.00	7900	20230911	-42.47	4100	20230727	10.85	7900	-42.47	20230911	4100	10.85	20230727	7900	-42.47	20230911	4100	10.85	20230727	1.19	N	317690	500	82 억	3791009	N	N	0	N	N
115	20231208	151011	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4560	-80	5	-1.72	168208545	36210	269.12	4895	4895	4510	6030	3250	4640	4645.36	22.92	0	-4849	4870	4755	4580	4465	4290	4812	4522	83	1390	500	3240	5	1	16537411	754	-3.91	1.88	12	0.22	-1167.00	2420.00	7900	20230911	-42.28	4100	20230727	11.22	7900	-42.28	20230911	4100	11.22	20230727	7900	-42.28	20230911	4100	11.22	20230727	1.19	N	317690	500	82 억	3791009	N	N	0	N	N
116	20231208	141010	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4550	-90	5	-1.94	156823345	33693	250.41	4895	4895	4510	6030	3250	4640	4654.48	22.92	0	-4392	4870	4755	4580	4465	4290	4812	4522	83	1390	500	3240	5	1	16537411	752	-3.90	1.88	12	0.20	-1167.00	2420.00	7900	20230911	-42.41	4100	20230727	10.98	7900	-42.41	20230911	4100	10.98	20230727	7900	-42.41	20230911	4100	10.98	20230727	1.19	N	317690	500	82 억	3791009	N	N	0	N	N
117	20231208	131007	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4565	-75	5	-1.62	137314460	29403	218.53	4895	4895	4510	6030	3250	4640	4670.08	22.92	0	-4281	4870	4755	4580	4465	4290	4812	4522	83	1390	500	3240	5	1	16537411	755	-3.91	1.89	12	0.18	-1167.00	2420.00	7900	20230911	-42.22	4100	20230727	11.34	7900	-42.22	20230911	4100	11.34	20230727	7900	-42.22	20230911	4100	11.34	20230727	1.19	N	317690	500	82 억	3791009	N	N	0	N	N
118	20231208	121005	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4605	-35	5	-0.75	134883555	28871	214.57	4895	4895	4510	6030	3250	4640	4671.94	22.92	0	-3756	4870	4755	4580	4465	4290	4812	4522	83	1390	500	3240	5	1	16537411	762	-3.95	1.90	12	0.17	-1167.00	2420.00	7900	20230911	-41.71	4100	20230727	12.32	7900	-41.71	20230911	4100	12.32	20230727	7900	-41.71	20230911	4100	12.32	20230727	1.19	N	317690	500	82 억	3791009	N	N	0	N	N
119	20231208	111000	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4555	-85	5	-1.83	132851935	28427	211.27	4895	4895	4510	6030	3250	4640	4673.44	22.92	0	-3318	4870	4755	4580	4465	4290	4812	4522	83	1390	500	3240	5	1	16537411	753	-3.90	1.88	12	0.17	-1167.00	2420.00	7900	20230911	-42.34	4100	20230727	11.10	7900	-42.34	20230911	4100	11.10	20230727	7900	-42.34	20230911	4100	11.10	20230727	1.19	N	317690	500	82 억	3791009	N	N	0	N	N
120	20231208	101009	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4620	-20	5	-0.43	115695695	24647	183.18	4895	4895	4515	6030	3250	4640	4694.11	22.92	0	-3008	4870	4755	4580	4465	4290	4812	4522	83	1390	500	3240	5	1	16537411	764	-3.96	1.91	12	0.15	-1167.00	2420.00	7900	20230911	-41.52	4100	20230727	12.68	7900	-41.52	20230911	4100	12.68	20230727	7900	-41.52	20230911	4100	12.68	20230727	1.19	N	317690	500	82 억	3791009	N	N	0	N	N
121	20231208	091000	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4575	-65	5	-1.40	66219765	13843	102.88	4895	4895	4575	6030	3250	4640	4783.63	22.92	0	-1584	4870	4755	4580	4465	4290	4812	4522	83	1390	500	3240	5	1	16537411	757	-3.92	1.89	12	0.08	-1167.00	2420.00	7900	20230911	-42.09	4100	20230727	11.59	7900	-42.09	20230911	4100	11.59	20230727	7900	-42.09	20230911	4100	11.59	20230727	1.19	N	317690	500	82 억	3791009	N	N	0	N	N
122	20231207	161004	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4640	65	2	1.42	62133025	13450	87.27	4575	4695	4405	5940	3205	4575	4619.56	22.93	0	-722	4675	4625	4585	4535	4495	4650	4560	83	1365	500	3200	5	1	16537411	767	-3.98	1.92	12	0.08	-1167.00	2420.00	7900	20230911	-41.27	4100	20230727	13.17	7900	-41.27	20230911	4100	13.17	20230727	7900	-41.27	20230911	4100	13.17	20230727	1.19	N	317690	500	82 억	3791731	N	N	0	N	N
123	20231207	151004	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4640	65	2	1.42	61242145	13258	86.02	4575	4695	4405	5940	3205	4575	4619.26	22.93	0	-712	4675	4625	4585	4535	4495	4650	4560	83	1365	500	3200	5	1	16537411	767	-3.98	1.92	12	0.08	-1167.00	2420.00	7900	20230911	-41.27	4100	20230727	13.17	7900	-41.27	20230911	4100	13.17	20230727	7900	-41.27	20230911	4100	13.17	20230727	1.19	N	317690	500	82 억	3791731	N	N	0	N	N
124	20231207	141001	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4605	30	2	0.66	56913115	12325	79.97	4575	4695	4405	5940	3205	4575	4617.70	22.93	0	-666	4675	4625	4585	4535	4495	4650	4560	83	1365	500	3200	5	1	16537411	762	-3.95	1.90	12	0.07	-1167.00	2420.00	7900	20230911	-41.71	4100	20230727	12.32	7900	-41.71	20230911	4100	12.32	20230727	7900	-41.71	20230911	4100	12.32	20230727	1.19	N	317690	500	82 억	3791731	N	N	0	N	N
125	20231207	130959	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4640	65	2	1.42	50966840	11042	71.65	4575	4695	4405	5940	3205	4575	4615.73	22.93	0	-592	4675	4625	4585	4535	4495	4650	4560	83	1365	500	3200	5	1	16537411	767	-3.98	1.92	12	0.07	-1167.00	2420.00	7900	20230911	-41.27	4100	20230727	13.17	7900	-41.27	20230911	4100	13.17	20230727	7900	-41.27	20230911	4100	13.17	20230727	1.19	N	317690	500	82 억	3791731	N	N	0	N	N
126	20231207	121001	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4610	35	2	0.77	49918420	10817	70.19	4575	4695	4405	5940	3205	4575	4614.81	22.93	0	-507	4675	4625	4585	4535	4495	4650	4560	83	1365	500	3200	5	1	16537411	762	-3.95	1.90	12	0.07	-1167.00	2420.00	7900	20230911	-41.65	4100	20230727	12.44	7900	-41.65	20230911	4100	12.44	20230727	7900	-41.65	20230911	4100	12.44	20230727	1.19	N	317690	500	82 억	3791731	N	N	0	N	N
127	20231207	110953	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4640	65	2	1.42	36446090	7915	51.36	4575	4695	4405	5940	3205	4575	4604.69	22.93	0	-700	4675	4625	4585	4535	4495	4650	4560	83	1365	500	3200	5	1	16537411	767	-3.98	1.92	12	0.05	-1167.00	2420.00	7900	20230911	-41.27	4100	20230727	13.17	7900	-41.27	20230911	4100	13.17	20230727	7900	-41.27	20230911	4100	13.17	20230727	1.19	N	317690	500	82 억	3791731	N	N	0	N	N
128	20231207	100955	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4600	25	2	0.55	23650770	5149	33.41	4575	4695	4405	5940	3205	4575	4593.27	22.93	0	-73	4675	4625	4585	4535	4495	4650	4560	83	1365	500	3200	5	1	16537411	761	-3.94	1.90	12	0.03	-1167.00	2420.00	7900	20230911	-41.77	4100	20230727	12.20	7900	-41.77	20230911	4100	12.20	20230727	7900	-41.77	20230911	4100	12.20	20230727	1.19	N	317690	500	82 억	3791731	N	N	0	N	N
129	20231207	091001	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4560	-15	5	-0.33	10968975	2412	15.65	4575	4635	4405	5940	3205	4575	4547.67	22.93	0	39	4675	4625	4585	4535	4495	4650	4560	83	1365	500	3200	5	1	16537411	754	-3.91	1.88	12	0.01	-1167.00	2420.00	7900	20230911	-42.28	4100	20230727	11.22	7900	-42.28	20230911	4100	11.22	20230727	7900	-42.28	20230911	4100	11.22	20230727	1.19	N	317690	500	82 억	3791731	N	N	0	N	N
130	20231206	160950	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4575	-60	5	-1.29	69635335	15219	108.09	4570	4635	4545	6020	3245	4635	4575.56	22.93	0	255	4748	4691	4578	4521	4408	4720	4550	83	1385	500	3240	5	1	16537411	757	-3.92	1.89	12	0.09	-1167.00	2420.00	7900	20230911	-42.09	4100	20230727	11.59	7900	-42.09	20230911	4100	11.59	20230727	7900	-42.09	20230911	4100	11.59	20230727	1.19	N	317690	500	82 억	3791681	N	N	0	N	N
131	20231206	151005	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4575	-60	5	-1.29	63932145	13973	99.24	4570	4635	4545	6020	3245	4635	4575.41	22.93	0	255	4748	4691	4578	4521	4408	4720	4550	83	1385	500	3240	5	1	16537411	757	-3.92	1.89	12	0.08	-1167.00	2420.00	7900	20230911	-42.09	4100	20230727	11.59	7900	-42.09	20230911	4100	11.59	20230727	7900	-42.09	20230911	4100	11.59	20230727	1.19	N	317690	500	82 억	3791681	N	N	0	N	N
132	20231206	141002	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4585	-50	5	-1.08	54963975	12023	85.39	4570	4635	4545	6020	3245	4635	4571.57	22.93	0	574	4748	4691	4578	4521	4408	4720	4550	83	1385	500	3240	5	1	16537411	758	-3.93	1.89	12	0.07	-1167.00	2420.00	7900	20230911	-41.96	4100	20230727	11.83	7900	-41.96	20230911	4100	11.83	20230727	7900	-41.96	20230911	4100	11.83	20230727	1.19	N	317690	500	82 억	3791681	N	N	0	N	N
133	20231206	130950	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4560	-75	5	-1.62	46595570	10188	72.36	4570	4635	4545	6020	3245	4635	4573.57	22.93	0	317	4748	4691	4578	4521	4408	4720	4550	83	1385	500	3240	5	1	16537411	754	-3.91	1.88	12	0.06	-1167.00	2420.00	7900	20230911	-42.28	4100	20230727	11.22	7900	-42.28	20230911	4100	11.22	20230727	7900	-42.28	20230911	4100	11.22	20230727	1.19	N	317690	500	82 억	3791681	N	N	0	N	N
134	20231206	120947	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4585	-50	5	-1.08	40557190	8868	62.98	4570	4635	4545	6020	3245	4635	4573.43	22.93	0	-41	4748	4691	4578	4521	4408	4720	4550	83	1385	500	3240	5	1	16537411	758	-3.93	1.89	12	0.05	-1167.00	2420.00	7900	20230911	-41.96	4100	20230727	11.83	7900	-41.96	20230911	4100	11.83	20230727	7900	-41.96	20230911	4100	11.83	20230727	1.19	N	317690	500	82 억	3791681	N	N	0	N	N
135	20231206	111004	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4580	-55	5	-1.19	38397610	8396	59.63	4570	4635	4545	6020	3245	4635	4573.32	22.93	0	17	4748	4691	4578	4521	4408	4720	4550	83	1385	500	3240	5	1	16537411	757	-3.92	1.89	12	0.05	-1167.00	2420.00	7900	20230911	-42.03	4100	20230727	11.71	7900	-42.03	20230911	4100	11.71	20230727	7900	-42.03	20230911	4100	11.71	20230727	1.19	N	317690	500	82 억	3791681	N	N	0	N	N
136	20231206	100953	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4600	-35	5	-0.76	27725870	6061	43.05	4570	4635	4545	6020	3245	4635	4574.47	22.93	0	173	4748	4691	4578	4521	4408	4720	4550	83	1385	500	3240	5	1	16537411	761	-3.94	1.90	12	0.04	-1167.00	2420.00	7900	20230911	-41.77	4100	20230727	12.20	7900	-41.77	20230911	4100	12.20	20230727	7900	-41.77	20230911	4100	12.20	20230727	1.19	N	317690	500	82 억	3791681	N	N	0	N	N
137	20231206	090955	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4620	-15	5	-0.32	1036910	224	1.59	4570	4635	4570	6020	3245	4635	4629.06	22.93	0	-8	4748	4691	4578	4521	4408	4720	4550	83	1385	500	3240	5	1	16537411	764	-3.96	1.91	12	0.00	-1167.00	2420.00	7900	20230911	-41.52	4100	20230727	12.68	7900	-41.52	20230911	4100	12.68	20230727	7900	-41.52	20230911	4100	12.68	20230727	1.19	N	317690	500	82 억	3791681	N	N	0	N	N
138	20231205	160957	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4635	125	2	2.77	61398165	13602	45.23	4465	4635	4465	5860	3160	4510	4513.70	22.93	0	-79	4833	4671	4538	4376	4243	4752	4457	83	1350	500	3150	5	1	16537411	767	-3.97	1.92	12	0.08	-1167.00	2420.00	7900	20230911	-41.33	4100	20230727	13.05	7900	-41.33	20230911	4100	13.05	20230727	7900	-41.33	20230911	4100	13.05	20230727	1.18	N	317690	500	82 억	3791864	N	N	0	N	N
139	20231205	150954	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4465	-45	5	-1.00	44600010	9914	32.97	4465	4570	4465	5860	3160	4510	4498.69	22.93	0	-524	4833	4671	4538	4376	4243	4752	4457	83	1350	500	3150	5	1	16537411	738	-3.83	1.85	12	0.06	-1167.00	2420.00	7900	20230911	-43.48	4100	20230727	8.90	7900	-43.48	20230911	4100	8.90	20230727	7900	-43.48	20230911	4100	8.90	20230727	1.18	N	317690	500	82 억	3791864	N	N	0	N	N
140	20231205	140953	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4505	-5	5	-0.11	34650340	7688	25.56	4465	4570	4465	5860	3160	4510	4507.07	22.93	0	-521	4833	4671	4538	4376	4243	4752	4457	83	1350	500	3150	5	1	16537411	745	-3.86	1.86	12	0.05	-1167.00	2420.00	7900	20230911	-42.97	4100	20230727	9.88	7900	-42.97	20230911	4100	9.88	20230727	7900	-42.97	20230911	4100	9.88	20230727	1.18	N	317690	500	82 억	3791864	N	N	0	N	N
141	20231205	130949	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4525	15	2	0.33	30707555	6809	22.64	4465	4570	4465	5860	3160	4510	4509.85	22.93	0	-583	4833	4671	4538	4376	4243	4752	4457	83	1350	500	3150	5	1	16537411	748	-3.88	1.87	12	0.04	-1167.00	2420.00	7900	20230911	-42.72	4100	20230727	10.37	7900	-42.72	20230911	4100	10.37	20230727	7900	-42.72	20230911	4100	10.37	20230727	1.18	N	317690	500	82 억	3791864	N	N	0	N	N
142	20231205	120947	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4535	25	2	0.55	26794035	5941	19.75	4465	4570	4465	5860	3160	4510	4510.02	22.93	0	-295	4833	4671	4538	4376	4243	4752	4457	83	1350	500	3150	5	1	16537411	750	-3.89	1.87	12	0.04	-1167.00	2420.00	7900	20230911	-42.59	4100	20230727	10.61	7900	-42.59	20230911	4100	10.61	20230727	7900	-42.59	20230911	4100	10.61	20230727	1.18	N	317690	500	82 억	3791864	N	N	0	N	N
143	20231205	110947	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4535	25	2	0.55	23646405	5244	17.44	4465	4570	4465	5860	3160	4510	4509.23	22.93	0	-234	4833	4671	4538	4376	4243	4752	4457	83	1350	500	3150	5	1	16537411	750	-3.89	1.87	12	0.03	-1167.00	2420.00	7900	20230911	-42.59	4100	20230727	10.61	7900	-42.59	20230911	4100	10.61	20230727	7900	-42.59	20230911	4100	10.61	20230727	1.18	N	317690	500	82 억	3791864	N	N	0	N	N
144	20231205	100950	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4500	-10	5	-0.22	17456795	3877	12.89	4465	4570	4465	5860	3160	4510	4502.66	22.93	0	-82	4833	4671	4538	4376	4243	4752	4457	83	1350	500	3150	5	1	16537411	744	-3.86	1.86	12	0.02	-1167.00	2420.00	7900	20230911	-43.04	4100	20230727	9.76	7900	-43.04	20230911	4100	9.76	20230727	7900	-43.04	20230911	4100	9.76	20230727	1.18	N	317690	500	82 억	3791864	N	N	0	N	N
145	20231205	090947	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4500	-10	5	-0.22	3085240	690	2.29	4465	4505	4465	5860	3160	4510	4471.36	22.93	0	140	4833	4671	4538	4376	4243	4752	4457	83	1350	500	3150	5	1	16537411	744	-3.86	1.86	12	0.00	-1167.00	2420.00	7900	20230911	-43.04	4100	20230727	9.76	7900	-43.04	20230911	4100	9.76	20230727	7900	-43.04	20230911	4100	9.76	20230727	1.18	N	317690	500	82 억	3791864	N	N	0	N	N
146	20231204	160944	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4510	-25	5	-0.55	134016520	29967	201.83	4500	4700	4405	5890	3175	4535	4472.14	22.94	0	-1163	4701	4617	4576	4492	4451	4597	4472	83	1355	500	3170	5	1	16537411	746	-3.86	1.86	12	0.18	-1167.00	2420.00	7900	20230911	-42.91	4100	20230727	10.00	7900	-42.91	20230911	4100	10.00	20230727	7900	-42.91	20230911	4100	10.00	20230727	1.20	N	317690	500	82 억	3793027	N	N	0	N	N
147	20231204	150946	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4490	-45	5	-0.99	130697240	29231	196.87	4500	4700	4405	5890	3175	4535	4471.19	22.94	0	-922	4701	4617	4576	4492	4451	4597	4472	83	1355	500	3170	5	1	16537411	743	-3.85	1.86	12	0.18	-1167.00	2420.00	7900	20230911	-43.16	4100	20230727	9.51	7900	-43.16	20230911	4100	9.51	20230727	7900	-43.16	20230911	4100	9.51	20230727	1.20	N	317690	500	82 억	3793027	N	N	0	N	N
148	20231204	140939	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4465	-70	5	-1.54	121616715	27216	183.30	4500	4700	4405	5890	3175	4535	4468.57	22.94	0	-767	4701	4617	4576	4492	4451	4597	4472	83	1355	500	3170	5	1	16537411	738	-3.83	1.85	12	0.16	-1167.00	2420.00	7900	20230911	-43.48	4100	20230727	8.90	7900	-43.48	20230911	4100	8.90	20230727	7900	-43.48	20230911	4100	8.90	20230727	1.20	N	317690	500	82 억	3793027	N	N	0	N	N
149	20231204	130939	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4485	-50	5	-1.10	111439360	24944	168.00	4500	4700	4405	5890	3175	4535	4467.58	22.94	0	-90	4701	4617	4576	4492	4451	4597	4472	83	1355	500	3170	5	1	16537411	742	-3.84	1.85	12	0.15	-1167.00	2420.00	7900	20230911	-43.23	4100	20230727	9.39	7900	-43.23	20230911	4100	9.39	20230727	7900	-43.23	20230911	4100	9.39	20230727	1.20	N	317690	500	82 억	3793027	N	N	0	N	N
150	20231204	120940	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4450	-85	5	-1.87	62322210	13868	93.40	4500	4700	4440	5890	3175	4535	4493.96	22.94	0	-1612	4701	4617	4576	4492	4451	4597	4472	83	1355	500	3170	5	1	16537411	736	-3.81	1.84	12	0.08	-1167.00	2420.00	7900	20230911	-43.67	4100	20230727	8.54	7900	-43.67	20230911	4100	8.54	20230727	7900	-43.67	20230911	4100	8.54	20230727	1.20	N	317690	500	82 억	3793027	N	N	0	N	N
151	20231204	110942	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4515	-20	5	-0.44	56180715	12494	84.15	4500	4700	4440	5890	3175	4535	4496.62	22.94	0	-1566	4701	4617	4576	4492	4451	4597	4472	83	1355	500	3170	5	1	16537411	747	-3.87	1.87	12	0.08	-1167.00	2420.00	7900	20230911	-42.85	4100	20230727	10.12	7900	-42.85	20230911	4100	10.12	20230727	7900	-42.85	20230911	4100	10.12	20230727	1.20	N	317690	500	82 억	3793027	N	N	0	N	N
152	20231204	100940	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4455	-80	5	-1.76	47902725	10653	71.75	4500	4700	4440	5890	3175	4535	4496.64	22.94	0	-1418	4701	4617	4576	4492	4451	4597	4472	83	1355	500	3170	5	1	16537411	737	-3.82	1.84	12	0.06	-1167.00	2420.00	7900	20230911	-43.61	4100	20230727	8.66	7900	-43.61	20230911	4100	8.66	20230727	7900	-43.61	20230911	4100	8.66	20230727	1.20	N	317690	500	82 억	3793027	N	N	0	N	N
153	20231204	090939	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4565	30	2	0.66	9894870	2175	14.65	4500	4700	4500	5890	3175	4535	4549.37	22.94	0	-317	4701	4617	4576	4492	4451	4597	4472	83	1355	500	3170	5	1	16537411	755	-3.91	1.89	12	0.01	-1167.00	2420.00	7900	20230911	-42.22	4100	20230727	11.34	7900	-42.22	20230911	4100	11.34	20230727	7900	-42.22	20230911	4100	11.34	20230727	1.20	N	317690	500	82 억	3793027	N	N	0	N	N
154	20231201	160941	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4535	-35	5	-0.77	67566875	14848	75.43	4550	4660	4535	5940	3200	4570	4550.78	22.94	0	-133	4756	4662	4611	4517	4466	4637	4492	83	1370	500	3190	5	1	16537411	750	-3.89	1.87	12	0.09	-1167.00	2420.00	7900	20230911	-42.59	4100	20230727	10.61	7900	-42.59	20230911	4100	10.61	20230727	7900	-42.59	20230911	4100	10.61	20230727	1.21	N	317690	500	82 억	3793160	N	N	0	N	N
155	20231201	150938	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4550	-20	5	-0.44	54830450	12042	61.18	4550	4660	4535	5940	3200	4570	4553.27	22.94	0	-254	4756	4662	4611	4517	4466	4637	4492	83	1370	500	3190	5	1	16537411	752	-3.90	1.88	12	0.07	-1167.00	2420.00	7900	20230911	-42.41	4100	20230727	10.98	7900	-42.41	20230911	4100	10.98	20230727	7900	-42.41	20230911	4100	10.98	20230727	1.21	N	317690	500	82 억	3793160	N	N	0	N	N
156	20231201	140937	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4550	-20	5	-0.44	50330575	11054	56.16	4550	4660	4535	5940	3200	4570	4553.15	22.94	0	-204	4756	4662	4611	4517	4466	4637	4492	83	1370	500	3190	5	1	16537411	752	-3.90	1.88	12	0.07	-1167.00	2420.00	7900	20230911	-42.41	4100	20230727	10.98	7900	-42.41	20230911	4100	10.98	20230727	7900	-42.41	20230911	4100	10.98	20230727	1.21	N	317690	500	82 억	3793160	N	N	0	N	N
157	20231201	130940	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4570	0	3	0.00	45866340	10074	51.18	4550	4660	4535	5940	3200	4570	4552.94	22.94	0	-231	4756	4662	4611	4517	4466	4637	4492	83	1370	500	3190	5	1	16537411	756	-3.92	1.89	12	0.06	-1167.00	2420.00	7900	20230911	-42.15	4100	20230727	11.46	7900	-42.15	20230911	4100	11.46	20230727	7900	-42.15	20230911	4100	11.46	20230727	1.21	N	317690	500	82 억	3793160	N	N	0	N	N
158	20231201	120946	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4555	-15	5	-0.33	39278975	8636	43.87	4550	4660	4535	5940	3200	4570	4548.28	22.94	0	-114	4756	4662	4611	4517	4466	4637	4492	83	1370	500	3190	5	1	16537411	753	-3.90	1.88	12	0.05	-1167.00	2420.00	7900	20230911	-42.34	4100	20230727	11.10	7900	-42.34	20230911	4100	11.10	20230727	7900	-42.34	20230911	4100	11.10	20230727	1.21	N	317690	500	82 억	3793160	N	N	0	N	N
159	20231201	110940	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4565	-5	5	-0.11	33122700	7286	37.01	4550	4660	4535	5940	3200	4570	4546.07	22.94	0	-373	4756	4662	4611	4517	4466	4637	4492	83	1370	500	3190	5	1	16537411	755	-3.91	1.89	12	0.04	-1167.00	2420.00	7900	20230911	-42.22	4100	20230727	11.34	7900	-42.22	20230911	4100	11.34	20230727	7900	-42.22	20230911	4100	11.34	20230727	1.21	N	317690	500	82 억	3793160	N	N	0	N	N
160	20231201	100947	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4595	25	2	0.55	29320380	6455	32.79	4550	4660	4535	5940	3200	4570	4542.27	22.94	0	-498	4756	4662	4611	4517	4466	4637	4492	83	1370	500	3190	5	1	16537411	760	-3.94	1.90	12	0.04	-1167.00	2420.00	7900	20230911	-41.84	4100	20230727	12.07	7900	-41.84	20230911	4100	12.07	20230727	7900	-41.84	20230911	4100	12.07	20230727	1.21	N	317690	500	82 억	3793160	N	N	0	N	N
161	20231201	090936	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4555	-15	5	-0.33	3283865	721	3.66	4550	4660	4545	5940	3200	4570	4554.60	22.94	0	-91	4756	4662	4611	4517	4466	4637	4492	83	1370	500	3190	5	1	16537411	753	-3.90	1.88	12	0.00	-1167.00	2420.00	7900	20230911	-42.34	4100	20230727	11.10	7900	-42.34	20230911	4100	11.10	20230727	7900	-42.34	20230911	4100	11.10	20230727	1.21	N	317690	500	82 억	3793160	N	N	0	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History