KissMeData/405000/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	newHighLowPriceClassCode	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	161355	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4100	-45	5	-1.09	190576780	46315	33.42	4180	4180	4050	5380	2905	4145	4114.25	4.17	2394	3419	4378	4261	4083	3966	3788	4320	4025	97	1235	500	2980	5	1	19410492	796	-3.74	7.75	12	0.24	-1095.00	529.00	9150	20230307	-55.19	3665	20231206	11.87	9150	-55.19	20230307	3665	11.87	20231206	9150	-55.19	20230307	3665	11.87	20231206	0.06	N	405000	500	97 억	809066	N	N	0	N	N
3	20231229	151344	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4100	-45	5	-1.09	190576780	46315	33.42	4180	4180	4050	5380	2905	4145	4114.25	4.17	2394	3419	4378	4261	4083	3966	3788	4320	4025	97	1235	500	2980	5	1	19410492	796	-3.74	7.75	12	0.24	-1095.00	529.00	9150	20230307	-55.19	3665	20231206	11.87	9150	-55.19	20230307	3665	11.87	20231206	9150	-55.19	20230307	3665	11.87	20231206	0.06	N	405000	500	97 억	809066	N	N	0	N	N
4	20231229	141341	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4100	-45	5	-1.09	190576780	46315	33.42	4180	4180	4050	5380	2905	4145	4114.25	4.17	2394	3419	4378	4261	4083	3966	3788	4320	4025	97	1235	500	2980	5	1	19410492	796	-3.74	7.75	12	0.24	-1095.00	529.00	9150	20230307	-55.19	3665	20231206	11.87	9150	-55.19	20230307	3665	11.87	20231206	9150	-55.19	20230307	3665	11.87	20231206	0.06	N	405000	500	97 억	809066	N	N	0	N	N
5	20231229	131343	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4100	-45	5	-1.09	190576780	46315	33.42	4180	4180	4050	5380	2905	4145	4114.25	4.17	2394	3419	4378	4261	4083	3966	3788	4320	4025	97	1235	500	2980	5	1	19410492	796	-3.74	7.75	12	0.24	-1095.00	529.00	9150	20230307	-55.19	3665	20231206	11.87	9150	-55.19	20230307	3665	11.87	20231206	9150	-55.19	20230307	3665	11.87	20231206	0.06	N	405000	500	97 억	809066	N	N	0	N	N
6	20231229	121346	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4100	-45	5	-1.09	190576780	46315	33.42	4180	4180	4050	5380	2905	4145	4114.25	4.17	2394	3419	4378	4261	4083	3966	3788	4320	4025	97	1235	500	2980	5	1	19410492	796	-3.74	7.75	12	0.24	-1095.00	529.00	9150	20230307	-55.19	3665	20231206	11.87	9150	-55.19	20230307	3665	11.87	20231206	9150	-55.19	20230307	3665	11.87	20231206	0.06	N	405000	500	97 억	809066	N	N	0	N	N
7	20231229	111243	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4100	-45	5	-1.09	190576780	46315	33.42	4180	4180	4050	5380	2905	4145	4114.25	4.17	2394	3419	4378	4261	4083	3966	3788	4320	4025	97	1235	500	2980	5	1	19410492	796	-3.74	7.75	12	0.24	-1095.00	529.00	9150	20230307	-55.19	3665	20231206	11.87	9150	-55.19	20230307	3665	11.87	20231206	9150	-55.19	20230307	3665	11.87	20231206	0.06	N	405000	500	97 억	809066	N	N	0	N	N
8	20231229	101257	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4100	-45	5	-1.09	190576780	46315	33.42	4180	4180	4050	5380	2905	4145	4114.25	4.17	2394	3419	4378	4261	4083	3966	3788	4320	4025	97	1235	500	2980	5	1	19410492	796	-3.74	7.75	12	0.24	-1095.00	529.00	9150	20230307	-55.19	3665	20231206	11.87	9150	-55.19	20230307	3665	11.87	20231206	9150	-55.19	20230307	3665	11.87	20231206	0.06	N	405000	500	97 억	809066	N	N	0	N	N
9	20231229	091255	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4100	-45	5	-1.09	190576780	46315	33.42	4180	4180	4050	5380	2905	4145	4114.25	4.17	2394	3419	4378	4261	4083	3966	3788	4320	4025	97	1235	500	2980	5	1	19410492	796	-3.74	7.75	12	0.24	-1095.00	529.00	9150	20230307	-55.19	3665	20231206	11.87	9150	-55.19	20230307	3665	11.87	20231206	9150	-55.19	20230307	3665	11.87	20231206	0.06	N	405000	500	97 억	809066	N	N	0	N	N
10	20231228	161242	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4100	-45	5	-1.09	187658925	45612	32.91	4180	4180	4050	5380	2905	4145	4114.25	4.16	0	3419	4378	4261	4083	3966	3788	4320	4025	97	1235	500	2980	5	1	19410492	796	-3.74	7.75	12	0.23	-1095.00	529.00	9150	20230307	-55.19	3665	20231206	11.87	9150	-55.19	20230307	3665	11.87	20231206	9150	-55.19	20230307	3665	11.87	20231206	0.06	N	405000	500	97 억	806672	N	N	0	N	N
11	20231228	151252	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4090	-55	5	-1.33	184263125	44784	32.31	4180	4180	4050	5380	2905	4145	4114.49	4.16	0	3446	4378	4261	4083	3966	3788	4320	4025	97	1235	500	2980	5	1	19410492	794	-3.74	7.73	12	0.23	-1095.00	529.00	9150	20230307	-55.30	3665	20231206	11.60	9150	-55.30	20230307	3665	11.60	20231206	9150	-55.30	20230307	3665	11.60	20231206	0.06	N	405000	500	97 억	806672	N	N	0	N	N
12	20231228	141247	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4130	-15	5	-0.36	119904990	29047	20.96	4180	4180	4100	5380	2905	4145	4127.96	4.16	0	1698	4378	4261	4083	3966	3788	4320	4025	97	1235	500	2980	5	1	19410492	802	-3.77	7.81	12	0.15	-1095.00	529.00	9150	20230307	-54.86	3665	20231206	12.69	9150	-54.86	20230307	3665	12.69	20231206	9150	-54.86	20230307	3665	12.69	20231206	0.06	N	405000	500	97 억	806672	N	N	0	N	N
13	20231228	131241	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4125	-20	5	-0.48	102640090	24861	17.94	4180	4180	4100	5380	2905	4145	4128.56	4.16	0	1842	4378	4261	4083	3966	3788	4320	4025	97	1235	500	2980	5	1	19410492	801	-3.77	7.80	12	0.13	-1095.00	529.00	9150	20230307	-54.92	3665	20231206	12.55	9150	-54.92	20230307	3665	12.55	20231206	9150	-54.92	20230307	3665	12.55	20231206	0.06	N	405000	500	97 억	806672	N	N	0	N	N
14	20231228	121245	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4140	-5	5	-0.12	71872420	17414	12.56	4180	4180	4100	5380	2905	4145	4127.28	4.16	0	-525	4378	4261	4083	3966	3788	4320	4025	97	1235	500	2980	5	1	19410492	804	-3.78	7.83	12	0.09	-1095.00	529.00	9150	20230307	-54.75	3665	20231206	12.96	9150	-54.75	20230307	3665	12.96	20231206	9150	-54.75	20230307	3665	12.96	20231206	0.06	N	405000	500	97 억	806672	N	N	0	N	N
15	20231228	111250	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4130	-15	5	-0.36	48398635	11734	8.47	4180	4180	4100	5380	2905	4145	4124.65	4.16	0	-1061	4378	4261	4083	3966	3788	4320	4025	97	1235	500	2980	5	1	19410492	802	-3.77	7.81	12	0.06	-1095.00	529.00	9150	20230307	-54.86	3665	20231206	12.69	9150	-54.86	20230307	3665	12.69	20231206	9150	-54.86	20230307	3665	12.69	20231206	0.06	N	405000	500	97 억	806672	N	N	0	N	N
16	20231228	101244	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4115	-30	5	-0.72	24344775	5897	4.25	4180	4180	4100	5380	2905	4145	4128.33	4.16	0	-75	4378	4261	4083	3966	3788	4320	4025	97	1235	500	2980	5	1	19410492	799	-3.76	7.78	12	0.03	-1095.00	529.00	9150	20230307	-55.03	3665	20231206	12.28	9150	-55.03	20230307	3665	12.28	20231206	9150	-55.03	20230307	3665	12.28	20231206	0.06	N	405000	500	97 억	806672	N	N	0	N	N
17	20231228	091303	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4100	-45	5	-1.09	12851425	3109	2.24	4180	4180	4100	5380	2905	4145	4133.62	4.16	0	-518	4378	4261	4083	3966	3788	4320	4025	97	1235	500	2980	5	1	19410492	796	-3.74	7.75	12	0.02	-1095.00	529.00	9150	20230307	-55.19	3665	20231206	11.87	9150	-55.19	20230307	3665	11.87	20231206	9150	-55.19	20230307	3665	11.87	20231206	0.06	N	405000	500	97 억	806672	N	N	0	N	N
18	20231227	161229	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4145	200	2	5.07	564314305	138543	85.70	3905	4200	3905	5120	2765	3945	4073.14	3.96	0	38066	4135	4040	3970	3875	3805	4005	3840	97	1175	500	2840	5	1	19410492	805	-3.79	7.84	12	0.71	-1095.00	529.00	9150	20230307	-54.70	3665	20231206	13.10	9150	-54.70	20230307	3665	13.10	20231206	9150	-54.70	20230307	3665	13.10	20231206	0.06	N	405000	500	97 억	768608	N	N	0	N	N
19	20231227	151248	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4160	215	2	5.45	551903075	135549	83.85	3905	4200	3905	5120	2765	3945	4071.61	3.96	0	37464	4135	4040	3970	3875	3805	4005	3840	97	1175	500	2840	5	1	19410492	807	-3.80	7.86	12	0.70	-1095.00	529.00	9150	20230307	-54.54	3665	20231206	13.51	9150	-54.54	20230307	3665	13.51	20231206	9150	-54.54	20230307	3665	13.51	20231206	0.06	N	405000	500	97 억	768608	N	N	0	N	N
20	20231227	141240	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4035	90	2	2.28	223420270	55812	34.52	3905	4045	3905	5120	2765	3945	4003.09	3.96	0	33124	4135	4040	3970	3875	3805	4005	3840	97	1175	500	2840	5	1	19410492	783	-3.68	7.63	12	0.29	-1095.00	529.00	9150	20230307	-55.90	3665	20231206	10.10	9150	-55.90	20230307	3665	10.10	20231206	9150	-55.90	20230307	3665	10.10	20231206	0.06	N	405000	500	97 억	768608	N	N	0	N	N
21	20231227	131232	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4035	90	2	2.28	176259925	44093	27.27	3905	4045	3905	5120	2765	3945	3997.46	3.96	0	25751	4135	4040	3970	3875	3805	4005	3840	97	1175	500	2840	5	1	19410492	783	-3.68	7.63	12	0.23	-1095.00	529.00	9150	20230307	-55.90	3665	20231206	10.10	9150	-55.90	20230307	3665	10.10	20231206	9150	-55.90	20230307	3665	10.10	20231206	0.06	N	405000	500	97 억	768608	N	N	0	N	N
22	20231227	121233	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3975	30	2	0.76	55826840	14014	8.67	3905	4025	3905	5120	2765	3945	3983.65	3.96	0	3833	4135	4040	3970	3875	3805	4005	3840	97	1175	500	2840	5	1	19410492	772	-3.63	7.51	12	0.07	-1095.00	529.00	9150	20230307	-56.56	3665	20231206	8.46	9150	-56.56	20230307	3665	8.46	20231206	9150	-56.56	20230307	3665	8.46	20231206	0.06	N	405000	500	97 억	768608	N	N	0	N	N
23	20231227	111245	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3965	20	2	0.51	53129030	13337	8.25	3905	4025	3905	5120	2765	3945	3983.58	3.96	0	3439	4135	4040	3970	3875	3805	4005	3840	97	1175	500	2840	5	1	19410492	770	-3.62	7.50	12	0.07	-1095.00	529.00	9150	20230307	-56.67	3665	20231206	8.19	9150	-56.67	20230307	3665	8.19	20231206	9150	-56.67	20230307	3665	8.19	20231206	0.06	N	405000	500	97 억	768608	N	N	0	N	N
24	20231227	101242	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3980	35	2	0.89	14661495	3692	2.28	3905	4025	3905	5120	2765	3945	3971.15	3.96	0	1097	4135	4040	3970	3875	3805	4005	3840	97	1175	500	2840	5	1	19410492	773	-3.63	7.52	12	0.02	-1095.00	529.00	9150	20230307	-56.50	3665	20231206	8.59	9150	-56.50	20230307	3665	8.59	20231206	9150	-56.50	20230307	3665	8.59	20231206	0.06	N	405000	500	97 억	768608	N	N	0	N	N
25	20231227	091245	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4025	80	2	2.03	1958860	493	0.30	3905	4025	3905	5120	2765	3945	3973.35	3.96	0	206	4135	4040	3970	3875	3805	4005	3840	97	1175	500	2840	5	1	19410492	781	-3.68	7.61	12	0.00	-1095.00	529.00	9150	20230307	-56.01	3665	20231206	9.82	9150	-56.01	20230307	3665	9.82	20231206	9150	-56.01	20230307	3665	9.82	20231206	0.06	N	405000	500	97 억	768608	N	N	0	N	N
26	20231226	161243	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3945	-110	5	-2.71	633544835	160268	123.68	4065	4065	3900	5270	2840	4055	3953.03	3.97	0	-2200	4371	4212	4096	3937	3821	4155	3880	97	1215	500	2910	5	1	19410492	766	-3.60	7.46	12	0.83	-1095.00	529.00	9150	20230307	-56.89	3665	20231206	7.64	9150	-56.89	20230307	3665	7.64	20231206	9150	-56.89	20230307	3665	7.64	20231206	0.07	N	405000	500	97 억	770791	N	N	0	N	N
27	20231226	151242	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3975	-80	5	-1.97	603758075	152731	117.86	4065	4065	3900	5270	2840	4055	3953.08	3.97	0	-2398	4371	4212	4096	3937	3821	4155	3880	97	1215	500	2910	5	1	19410492	772	-3.63	7.51	12	0.79	-1095.00	529.00	9150	20230307	-56.56	3665	20231206	8.46	9150	-56.56	20230307	3665	8.46	20231206	9150	-56.56	20230307	3665	8.46	20231206	0.07	N	405000	500	97 억	770791	N	N	0	N	N
28	20231226	141246	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3940	-115	5	-2.84	397962435	100447	77.51	4065	4065	3900	5270	2840	4055	3961.91	3.97	0	-3466	4371	4212	4096	3937	3821	4155	3880	97	1215	500	2910	5	1	19410492	765	-3.60	7.45	12	0.52	-1095.00	529.00	9150	20230307	-56.94	3665	20231206	7.50	9150	-56.94	20230307	3665	7.50	20231206	9150	-56.94	20230307	3665	7.50	20231206	0.07	N	405000	500	97 억	770791	N	N	0	N	N
29	20231226	131244	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3930	-125	5	-3.08	373287975	94176	72.68	4065	4065	3900	5270	2840	4055	3963.73	3.97	0	-3580	4371	4212	4096	3937	3821	4155	3880	97	1215	500	2910	5	1	19410492	763	-3.59	7.43	12	0.49	-1095.00	529.00	9150	20230307	-57.05	3665	20231206	7.23	9150	-57.05	20230307	3665	7.23	20231206	9150	-57.05	20230307	3665	7.23	20231206	0.07	N	405000	500	97 억	770791	N	N	0	N	N
30	20231226	121243	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3905	-150	5	-3.70	308172280	77553	59.85	4065	4065	3900	5270	2840	4055	3973.70	3.97	0	-2440	4371	4212	4096	3937	3821	4155	3880	97	1215	500	2910	5	1	19410492	758	-3.57	7.38	12	0.40	-1095.00	529.00	9150	20230307	-57.32	3665	20231206	6.55	9150	-57.32	20230307	3665	6.55	20231206	9150	-57.32	20230307	3665	6.55	20231206	0.07	N	405000	500	97 억	770791	N	N	0	N	N
31	20231226	111249	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3940	-115	5	-2.84	240164815	60227	46.48	4065	4065	3920	5270	2840	4055	3987.66	3.97	0	-2821	4371	4212	4096	3937	3821	4155	3880	97	1215	500	2910	5	1	19410492	765	-3.60	7.45	12	0.31	-1095.00	529.00	9150	20230307	-56.94	3665	20231206	7.50	9150	-56.94	20230307	3665	7.50	20231206	9150	-56.94	20230307	3665	7.50	20231206	0.07	N	405000	500	97 억	770791	N	N	0	N	N
32	20231226	101240	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3990	-65	5	-1.60	154094470	38468	29.69	4065	4065	3985	5270	2840	4055	4005.78	3.97	0	1829	4371	4212	4096	3937	3821	4155	3880	97	1215	500	2910	5	1	19410492	774	-3.64	7.54	12	0.20	-1095.00	529.00	9150	20230307	-56.39	3665	20231206	8.87	9150	-56.39	20230307	3665	8.87	20231206	9150	-56.39	20230307	3665	8.87	20231206	0.07	N	405000	500	97 억	770791	N	N	0	N	N
33	20231226	091243	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4015	-40	5	-0.99	82896255	20634	15.92	4065	4065	3985	5270	2840	4055	4017.46	3.97	0	3917	4371	4212	4096	3937	3821	4155	3880	97	1215	500	2910	5	1	19410492	779	-3.67	7.59	12	0.11	-1095.00	529.00	9150	20230307	-56.12	3665	20231206	9.55	9150	-56.12	20230307	3665	9.55	20231206	9150	-56.12	20230307	3665	9.55	20231206	0.07	N	405000	500	97 억	770791	N	N	0	N	N
34	20231222	161223	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4055	-95	5	-2.29	532207630	129280	78.63	4250	4255	3980	5390	2905	4150	4116.68	4.12	0	-28608	4326	4237	4086	3997	3846	4282	4042	97	1240	500	2980	5	1	19410492	787	-3.70	7.67	12	0.67	-1095.00	529.00	9150	20230307	-55.68	3665	20231206	10.64	9150	-55.68	20230307	3665	10.64	20231206	9150	-55.68	20230307	3665	10.64	20231206	0.06	N	405000	500	97 억	799394	N	N	0	N	N
35	20231222	151219	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4050	-100	5	-2.41	520365885	126361	76.86	4250	4255	3980	5390	2905	4150	4118.07	4.12	0	-27344	4326	4237	4086	3997	3846	4282	4042	97	1240	500	2980	5	1	19410492	786	-3.70	7.66	12	0.65	-1095.00	529.00	9150	20230307	-55.74	3665	20231206	10.50	9150	-55.74	20230307	3665	10.50	20231206	9150	-55.74	20230307	3665	10.50	20231206	0.06	N	405000	500	97 억	799394	N	N	0	N	N
36	20231222	141220	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4080	-70	5	-1.69	488549855	118498	72.08	4250	4255	3980	5390	2905	4150	4122.83	4.12	0	-26030	4326	4237	4086	3997	3846	4282	4042	97	1240	500	2980	5	1	19410492	792	-3.73	7.71	12	0.61	-1095.00	529.00	9150	20230307	-55.41	3665	20231206	11.32	9150	-55.41	20230307	3665	11.32	20231206	9150	-55.41	20230307	3665	11.32	20231206	0.06	N	405000	500	97 억	799394	N	N	0	N	N
37	20231222	131218	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4060	-90	5	-2.17	436296855	105669	64.27	4250	4255	3980	5390	2905	4150	4128.89	4.12	0	-22285	4326	4237	4086	3997	3846	4282	4042	97	1240	500	2980	5	1	19410492	788	-3.71	7.67	12	0.54	-1095.00	529.00	9150	20230307	-55.63	3665	20231206	10.78	9150	-55.63	20230307	3665	10.78	20231206	9150	-55.63	20230307	3665	10.78	20231206	0.06	N	405000	500	97 억	799394	N	N	0	N	N
38	20231222	121219	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4050	-100	5	-2.41	427883410	103594	63.01	4250	4255	3980	5390	2905	4150	4130.37	4.12	0	-21724	4326	4237	4086	3997	3846	4282	4042	97	1240	500	2980	5	1	19410492	786	-3.70	7.66	12	0.53	-1095.00	529.00	9150	20230307	-55.74	3665	20231206	10.50	9150	-55.74	20230307	3665	10.50	20231206	9150	-55.74	20230307	3665	10.50	20231206	0.06	N	405000	500	97 억	799394	N	N	0	N	N
39	20231222	111217	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4060	-90	5	-2.17	393931045	95215	57.91	4250	4255	3980	5390	2905	4150	4137.27	4.12	0	-20347	4326	4237	4086	3997	3846	4282	4042	97	1240	500	2980	5	1	19410492	788	-3.71	7.67	12	0.49	-1095.00	529.00	9150	20230307	-55.63	3665	20231206	10.78	9150	-55.63	20230307	3665	10.78	20231206	9150	-55.63	20230307	3665	10.78	20231206	0.06	N	405000	500	97 억	799394	N	N	0	N	N
40	20231222	101213	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4040	-110	5	-2.65	376220765	90842	55.25	4250	4255	3980	5390	2905	4150	4141.48	4.12	0	-17833	4326	4237	4086	3997	3846	4282	4042	97	1240	500	2980	5	1	19410492	784	-3.69	7.64	12	0.47	-1095.00	529.00	9150	20230307	-55.85	3665	20231206	10.23	9150	-55.85	20230307	3665	10.23	20231206	9150	-55.85	20230307	3665	10.23	20231206	0.06	N	405000	500	97 억	799394	N	N	0	N	N
41	20231222	091219	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4210	60	2	1.45	152315825	36048	21.93	4250	4255	4170	5390	2905	4150	4225.53	4.12	0	-4096	4326	4237	4086	3997	3846	4282	4042	97	1240	500	2980	5	1	19410492	817	-3.84	7.96	12	0.19	-1095.00	529.00	9150	20230307	-53.99	3665	20231206	14.87	9150	-53.99	20230307	3665	14.87	20231206	9150	-53.99	20230307	3665	14.87	20231206	0.06	N	405000	500	97 억	799394	N	N	0	N	N
42	20231221	161208	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4150	160	2	4.01	666003890	163565	119.56	3990	4175	3935	5180	2795	3990	4071.62	4.00	0	22894	4270	4130	4060	3920	3850	4095	3885	97	1190	500	2870	5	1	19410492	806	-3.79	7.84	12	0.84	-1095.00	529.00	9150	20230307	-54.64	3665	20231206	13.23	9150	-54.64	20230307	3665	13.23	20231206	9150	-54.64	20230307	3665	13.23	20231206	0.06	N	405000	500	97 억	776093	N	N	0	N	N
43	20231221	151214	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4120	130	2	3.26	622583500	153074	111.89	3990	4175	3935	5180	2795	3990	4067.21	4.00	0	23813	4270	4130	4060	3920	3850	4095	3885	97	1190	500	2870	5	1	19410492	800	-3.76	7.79	12	0.79	-1095.00	529.00	9150	20230307	-54.97	3665	20231206	12.41	9150	-54.97	20230307	3665	12.41	20231206	9150	-54.97	20230307	3665	12.41	20231206	0.06	N	405000	500	97 억	776093	N	N	0	N	N
44	20231221	141210	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4070	80	2	2.01	593506605	145967	106.70	3990	4175	3935	5180	2795	3990	4066.03	4.00	0	23882	4270	4130	4060	3920	3850	4095	3885	97	1190	500	2870	5	1	19410492	790	-3.72	7.69	12	0.75	-1095.00	529.00	9150	20230307	-55.52	3665	20231206	11.05	9150	-55.52	20230307	3665	11.05	20231206	9150	-55.52	20230307	3665	11.05	20231206	0.06	N	405000	500	97 억	776093	N	N	0	N	N
45	20231221	131207	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4080	90	2	2.26	574319360	141239	103.24	3990	4175	3935	5180	2795	3990	4066.29	4.00	0	23094	4270	4130	4060	3920	3850	4095	3885	97	1190	500	2870	5	1	19410492	792	-3.73	7.71	12	0.73	-1095.00	529.00	9150	20230307	-55.41	3665	20231206	11.32	9150	-55.41	20230307	3665	11.32	20231206	9150	-55.41	20230307	3665	11.32	20231206	0.06	N	405000	500	97 억	776093	N	N	0	N	N
46	20231221	121215	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4100	110	2	2.76	559322265	137556	100.55	3990	4175	3935	5180	2795	3990	4066.14	4.00	0	22895	4270	4130	4060	3920	3850	4095	3885	97	1190	500	2870	5	1	19410492	796	-3.74	7.75	12	0.71	-1095.00	529.00	9150	20230307	-55.19	3665	20231206	11.87	9150	-55.19	20230307	3665	11.87	20231206	9150	-55.19	20230307	3665	11.87	20231206	0.06	N	405000	500	97 억	776093	N	N	0	N	N
47	20231221	111216	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4120	130	2	3.26	431118040	106570	77.90	3990	4135	3935	5180	2795	3990	4045.40	4.00	0	11829	4270	4130	4060	3920	3850	4095	3885	97	1190	500	2870	5	1	19410492	800	-3.76	7.79	12	0.55	-1095.00	529.00	9150	20230307	-54.97	3665	20231206	12.41	9150	-54.97	20230307	3665	12.41	20231206	9150	-54.97	20230307	3665	12.41	20231206	0.06	N	405000	500	97 억	776093	N	N	0	N	N
48	20231221	101210	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4075	85	2	2.13	273388265	67761	49.53	3990	4135	3935	5180	2795	3990	4034.60	4.00	0	5973	4270	4130	4060	3920	3850	4095	3885	97	1190	500	2870	5	1	19410492	791	-3.72	7.70	12	0.35	-1095.00	529.00	9150	20230307	-55.46	3665	20231206	11.19	9150	-55.46	20230307	3665	11.19	20231206	9150	-55.46	20230307	3665	11.19	20231206	0.06	N	405000	500	97 억	776093	N	N	0	N	N
49	20231221	091212	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3935	-55	5	-1.38	26374470	6664	4.87	3990	3990	3935	5180	2795	3990	3957.75	4.00	0	-2318	4270	4130	4060	3920	3850	4095	3885	97	1190	500	2870	5	1	19410492	764	-3.59	7.44	12	0.03	-1095.00	529.00	9150	20230307	-56.99	3665	20231206	7.37	9150	-56.99	20230307	3665	7.37	20231206	9150	-56.99	20230307	3665	7.37	20231206	0.06	N	405000	500	97 억	776093	N	N	0	N	N
50	20231220	161216	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3990	-135	5	-3.27	549751410	136010	357.34	4080	4200	3990	5360	2890	4125	4043.28	3.94	0	7161	4308	4216	4113	4021	3918	4262	4067	97	1235	500	2970	5	1	19410492	774	-3.64	7.54	12	0.70	-1095.00	529.00	9150	20230307	-56.39	3665	20231206	8.87	9150	-56.39	20230307	3665	8.87	20231206	9150	-56.39	20230307	3665	8.87	20231206	0.06	N	405000	500	97 억	765664	N	N	0	N	N
51	20231220	151312	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4000	-125	5	-3.03	515883615	127502	334.99	4080	4200	3990	5360	2890	4125	4046.08	3.94	0	8096	4308	4216	4113	4021	3918	4262	4067	97	1235	500	2970	5	1	19410492	776	-3.65	7.56	12	0.66	-1095.00	529.00	9150	20230307	-56.28	3665	20231206	9.14	9150	-56.28	20230307	3665	9.14	20231206	9150	-56.28	20230307	3665	9.14	20231206	0.06	N	405000	500	97 억	765664	N	N	0	N	N
52	20231220	141337	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4035	-90	5	-2.18	372593700	91729	241.00	4080	4200	4025	5360	2890	4125	4061.90	3.94	0	12650	4308	4216	4113	4021	3918	4262	4067	97	1235	500	2970	5	1	19410492	783	-3.68	7.63	12	0.47	-1095.00	529.00	9150	20230307	-55.90	3665	20231206	10.10	9150	-55.90	20230307	3665	10.10	20231206	9150	-55.90	20230307	3665	10.10	20231206	0.06	N	405000	500	97 억	765664	N	N	0	N	N
53	20231220	131324	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4055	-70	5	-1.70	343104835	84431	221.82	4080	4200	4025	5360	2890	4125	4063.73	3.94	0	12519	4308	4216	4113	4021	3918	4262	4067	97	1235	500	2970	5	1	19410492	787	-3.70	7.67	12	0.43	-1095.00	529.00	9150	20230307	-55.68	3665	20231206	10.64	9150	-55.68	20230307	3665	10.64	20231206	9150	-55.68	20230307	3665	10.64	20231206	0.06	N	405000	500	97 억	765664	N	N	0	N	N
54	20231220	121208	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4100	-25	5	-0.61	253060805	62242	163.53	4080	4200	4025	5360	2890	4125	4065.76	3.94	0	8850	4308	4216	4113	4021	3918	4262	4067	97	1235	500	2970	5	1	19410492	796	-3.74	7.75	12	0.32	-1095.00	529.00	9150	20230307	-55.19	3665	20231206	11.87	9150	-55.19	20230307	3665	11.87	20231206	9150	-55.19	20230307	3665	11.87	20231206	0.06	N	405000	500	97 억	765664	N	N	0	N	N
55	20231220	111212	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4085	-40	5	-0.97	216845850	53330	140.11	4080	4200	4025	5360	2890	4125	4066.11	3.94	0	6967	4308	4216	4113	4021	3918	4262	4067	97	1235	500	2970	5	1	19410492	793	-3.73	7.72	12	0.27	-1095.00	529.00	9150	20230307	-55.36	3665	20231206	11.46	9150	-55.36	20230307	3665	11.46	20231206	9150	-55.36	20230307	3665	11.46	20231206	0.06	N	405000	500	97 억	765664	N	N	0	N	N
56	20231220	101213	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4035	-90	5	-2.18	146002515	36037	94.68	4080	4125	4025	5360	2890	4125	4051.46	3.94	0	5509	4308	4216	4113	4021	3918	4262	4067	97	1235	500	2970	5	1	19410492	783	-3.68	7.63	12	0.19	-1095.00	529.00	9150	20230307	-55.90	3665	20231206	10.10	9150	-55.90	20230307	3665	10.10	20231206	9150	-55.90	20230307	3665	10.10	20231206	0.06	N	405000	500	97 억	765664	N	N	0	N	N
57	20231220	091210	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4090	-35	5	-0.85	19114055	4653	12.22	4080	4125	4080	5360	2890	4125	4107.90	3.94	0	1261	4308	4216	4113	4021	3918	4262	4067	97	1235	500	2970	5	1	19410492	794	-3.74	7.73	12	0.02	-1095.00	529.00	9150	20230307	-55.30	3665	20231206	11.60	9150	-55.30	20230307	3665	11.60	20231206	9150	-55.30	20230307	3665	11.60	20231206	0.06	N	405000	500	97 억	765664	N	N	0	N	N
58	20231219	161208	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4125	55	2	1.35	155122675	37979	100.49	4070	4205	4010	5290	2850	4070	4084.43	3.93	0	3547	4193	4131	4083	4021	3973	4125	4015	97	1220	500	2930	5	1	19410492	801	-3.77	7.80	12	0.20	-1095.00	529.00	9150	20230307	-54.92	3665	20231206	12.55	9150	-54.92	20230307	3665	12.55	20231206	9150	-54.92	20230307	3665	12.55	20231206	0.06	N	405000	500	97 억	762122	N	N	0	N	N
59	20231219	151213	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4110	40	2	0.98	136528675	33471	88.56	4070	4205	4010	5290	2850	4070	4079.01	3.93	0	4366	4193	4131	4083	4021	3973	4125	4015	97	1220	500	2930	5	1	19410492	798	-3.75	7.77	12	0.17	-1095.00	529.00	9150	20230307	-55.08	3665	20231206	12.14	9150	-55.08	20230307	3665	12.14	20231206	9150	-55.08	20230307	3665	12.14	20231206	0.06	N	405000	500	97 억	762122	N	N	0	N	N
60	20231219	141207	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4120	50	2	1.23	124201175	30473	80.63	4070	4205	4010	5290	2850	4070	4075.78	3.93	0	5897	4193	4131	4083	4021	3973	4125	4015	97	1220	500	2930	5	1	19410492	800	-3.76	7.79	12	0.16	-1095.00	529.00	9150	20230307	-54.97	3665	20231206	12.41	9150	-54.97	20230307	3665	12.41	20231206	9150	-54.97	20230307	3665	12.41	20231206	0.06	N	405000	500	97 억	762122	N	N	0	N	N
61	20231219	131215	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4090	20	2	0.49	122539435	30069	79.56	4070	4205	4010	5290	2850	4070	4075.27	3.93	0	5897	4193	4131	4083	4021	3973	4125	4015	97	1220	500	2930	5	1	19410492	794	-3.74	7.73	12	0.15	-1095.00	529.00	9150	20230307	-55.30	3665	20231206	11.60	9150	-55.30	20230307	3665	11.60	20231206	9150	-55.30	20230307	3665	11.60	20231206	0.06	N	405000	500	97 억	762122	N	N	0	N	N
62	20231219	121216	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4140	70	2	1.72	102653665	25215	66.72	4070	4205	4010	5290	2850	4070	4071.13	3.93	0	5379	4193	4131	4083	4021	3973	4125	4015	97	1220	500	2930	5	1	19410492	804	-3.78	7.83	12	0.13	-1095.00	529.00	9150	20230307	-54.75	3665	20231206	12.96	9150	-54.75	20230307	3665	12.96	20231206	9150	-54.75	20230307	3665	12.96	20231206	0.06	N	405000	500	97 억	762122	N	N	0	N	N
63	20231219	111211	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4055	-15	5	-0.37	51577185	12782	33.82	4070	4075	4010	5290	2850	4070	4035.14	3.93	0	4902	4193	4131	4083	4021	3973	4125	4015	97	1220	500	2930	5	1	19410492	787	-3.70	7.67	12	0.07	-1095.00	529.00	9150	20230307	-55.68	3665	20231206	10.64	9150	-55.68	20230307	3665	10.64	20231206	9150	-55.68	20230307	3665	10.64	20231206	0.06	N	405000	500	97 억	762122	N	N	0	N	N
64	20231219	101208	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4070	0	3	0.00	39517390	9801	25.93	4070	4070	4010	5290	2850	4070	4031.98	3.93	0	2513	4193	4131	4083	4021	3973	4125	4015	97	1220	500	2930	5	1	19410492	790	-3.72	7.69	12	0.05	-1095.00	529.00	9150	20230307	-55.52	3665	20231206	11.05	9150	-55.52	20230307	3665	11.05	20231206	9150	-55.52	20230307	3665	11.05	20231206	0.06	N	405000	500	97 억	762122	N	N	0	N	N
65	20231219	091206	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4025	-45	5	-1.11	2243510	556	1.47	4070	4070	4025	5290	2850	4070	4035.09	3.93	0	-67	4193	4131	4083	4021	3973	4125	4015	97	1220	500	2930	5	1	19410492	781	-3.68	7.61	12	0.00	-1095.00	529.00	9150	20230307	-56.01	3665	20231206	9.82	9150	-56.01	20230307	3665	9.82	20231206	9150	-56.01	20230307	3665	9.82	20231206	0.06	N	405000	500	97 억	762122	N	N	0	N	N
66	20231218	161205	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4070	-15	5	-0.37	153138790	37793	58.73	4070	4145	4035	5310	2860	4085	4052.04	3.95	0	-4601	4238	4161	4123	4046	4008	4142	4027	97	1225	500	2940	5	1	19410492	790	-3.72	7.69	12	0.19	-1095.00	529.00	9150	20230307	-55.52	3665	20231206	11.05	9150	-55.52	20230307	3665	11.05	20231206	9150	-55.52	20230307	3665	11.05	20231206	0.06	N	405000	500	97 억	766723	N	N	0	N	N
67	20231218	151207	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4050	-35	5	-0.86	144523000	35671	55.44	4070	4145	4035	5310	2860	4085	4051.55	3.95	0	-3456	4238	4161	4123	4046	4008	4142	4027	97	1225	500	2940	5	1	19410492	786	-3.70	7.66	12	0.18	-1095.00	529.00	9150	20230307	-55.74	3665	20231206	10.50	9150	-55.74	20230307	3665	10.50	20231206	9150	-55.74	20230307	3665	10.50	20231206	0.06	N	405000	500	97 억	766723	N	N	0	N	N
68	20231218	141210	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4055	-30	5	-0.73	110875040	27345	42.50	4070	4145	4035	5310	2860	4085	4054.67	3.95	0	-3456	4238	4161	4123	4046	4008	4142	4027	97	1225	500	2940	5	1	19410492	787	-3.70	7.67	12	0.14	-1095.00	529.00	9150	20230307	-55.68	3665	20231206	10.64	9150	-55.68	20230307	3665	10.64	20231206	9150	-55.68	20230307	3665	10.64	20231206	0.06	N	405000	500	97 억	766723	N	N	0	N	N
69	20231218	131201	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4065	-20	5	-0.49	72588675	17875	27.78	4070	4145	4035	5310	2860	4085	4060.90	3.95	0	-3911	4238	4161	4123	4046	4008	4142	4027	97	1225	500	2940	5	1	19410492	789	-3.71	7.68	12	0.09	-1095.00	529.00	9150	20230307	-55.57	3665	20231206	10.91	9150	-55.57	20230307	3665	10.91	20231206	9150	-55.57	20230307	3665	10.91	20231206	0.06	N	405000	500	97 억	766723	N	N	0	N	N
70	20231218	121158	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4055	-30	5	-0.73	70295760	17311	26.90	4070	4145	4035	5310	2860	4085	4060.76	3.95	0	-3903	4238	4161	4123	4046	4008	4142	4027	97	1225	500	2940	5	1	19410492	787	-3.70	7.67	12	0.09	-1095.00	529.00	9150	20230307	-55.68	3665	20231206	10.64	9150	-55.68	20230307	3665	10.64	20231206	9150	-55.68	20230307	3665	10.64	20231206	0.06	N	405000	500	97 억	766723	N	N	0	N	N
71	20231218	111159	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4060	-25	5	-0.61	48165100	11854	18.42	4070	4145	4035	5310	2860	4085	4063.19	3.95	0	-1555	4238	4161	4123	4046	4008	4142	4027	97	1225	500	2940	5	1	19410492	788	-3.71	7.67	12	0.06	-1095.00	529.00	9150	20230307	-55.63	3665	20231206	10.78	9150	-55.63	20230307	3665	10.78	20231206	9150	-55.63	20230307	3665	10.78	20231206	0.06	N	405000	500	97 억	766723	N	N	0	N	N
72	20231218	101157	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4075	-10	5	-0.24	28114525	6904	10.73	4070	4145	4050	5310	2860	4085	4072.21	3.95	0	-1417	4238	4161	4123	4046	4008	4142	4027	97	1225	500	2940	5	1	19410492	791	-3.72	7.70	12	0.04	-1095.00	529.00	9150	20230307	-55.46	3665	20231206	11.19	9150	-55.46	20230307	3665	11.19	20231206	9150	-55.46	20230307	3665	11.19	20231206	0.06	N	405000	500	97 억	766723	N	N	0	N	N
73	20231218	091155	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4125	40	2	0.98	2794245	682	1.06	4070	4145	4070	5310	2860	4085	4097.13	3.95	0	-579	4238	4161	4123	4046	4008	4142	4027	97	1225	500	2940	5	1	19410492	801	-3.77	7.80	12	0.00	-1095.00	529.00	9150	20230307	-54.92	3665	20231206	12.55	9150	-54.92	20230307	3665	12.55	20231206	9150	-54.92	20230307	3665	12.55	20231206	0.06	N	405000	500	97 억	766723	N	N	0	N	N
74	20231215	161159	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4085	-95	5	-2.27	262725600	63368	71.55	4180	4200	4085	5430	2930	4180	4146.56	4.00	0	-13821	4320	4250	4160	4090	4000	4285	4125	97	1250	500	3000	5	1	19410492	793	-3.73	7.72	12	0.33	-1095.00	529.00	9150	20230307	-55.36	3665	20231206	11.46	9150	-55.36	20230307	3665	11.46	20231206	9150	-55.36	20230307	3665	11.46	20231206	0.06	N	405000	500	97 억	776356	N	N	19	N	N
75	20231215	151203	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4115	-65	5	-1.56	233919695	56317	63.59	4180	4200	4090	5430	2930	4180	4153.62	4.00	0	-9171	4320	4250	4160	4090	4000	4285	4125	97	1250	500	3000	5	1	19410492	799	-3.76	7.78	12	0.29	-1095.00	529.00	9150	20230307	-55.03	3665	20231206	12.28	9150	-55.03	20230307	3665	12.28	20231206	9150	-55.03	20230307	3665	12.28	20231206	0.06	N	405000	500	97 억	776356	N	N	19	N	N
76	20231215	141201	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4105	-75	5	-1.79	200571375	48173	54.39	4180	4200	4105	5430	2930	4180	4163.56	4.00	0	-8898	4320	4250	4160	4090	4000	4285	4125	97	1250	500	3000	5	1	19410492	797	-3.75	7.76	12	0.25	-1095.00	529.00	9150	20230307	-55.14	3665	20231206	12.01	9150	-55.14	20230307	3665	12.01	20231206	9150	-55.14	20230307	3665	12.01	20231206	0.06	N	405000	500	97 억	776356	N	N	19	N	N
77	20231215	131155	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4140	-40	5	-0.96	161140885	38614	43.60	4180	4200	4135	5430	2930	4180	4173.12	4.00	0	-8582	4320	4250	4160	4090	4000	4285	4125	97	1250	500	3000	5	1	19410492	804	-3.78	7.83	12	0.20	-1095.00	529.00	9150	20230307	-54.75	3665	20231206	12.96	9150	-54.75	20230307	3665	12.96	20231206	9150	-54.75	20230307	3665	12.96	20231206	0.06	N	405000	500	97 억	776356	N	N	19	N	N
78	20231215	121156	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4190	10	2	0.24	129313785	30948	34.94	4180	4200	4140	5430	2930	4180	4178.42	4.00	0	-6420	4320	4250	4160	4090	4000	4285	4125	97	1250	500	3000	5	1	19410492	813	-3.83	7.92	12	0.16	-1095.00	529.00	9150	20230307	-54.21	3665	20231206	14.32	9150	-54.21	20230307	3665	14.32	20231206	9150	-54.21	20230307	3665	14.32	20231206	0.06	N	405000	500	97 억	776356	N	N	19	N	N
79	20231215	111150	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4160	-20	5	-0.48	126565215	30290	34.20	4180	4200	4140	5430	2930	4180	4178.45	4.00	0	-6227	4320	4250	4160	4090	4000	4285	4125	97	1250	500	3000	5	1	19410492	807	-3.80	7.86	12	0.16	-1095.00	529.00	9150	20230307	-54.54	3665	20231206	13.51	9150	-54.54	20230307	3665	13.51	20231206	9150	-54.54	20230307	3665	13.51	20231206	0.06	N	405000	500	97 억	776356	N	N	19	N	N
80	20231215	101156	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4175	-5	5	-0.12	85834920	20540	23.19	4180	4200	4145	5430	2930	4180	4178.92	4.00	0	-2192	4320	4250	4160	4090	4000	4285	4125	97	1250	500	3000	5	1	19410492	810	-3.81	7.89	12	0.11	-1095.00	529.00	9150	20230307	-54.37	3665	20231206	13.92	9150	-54.37	20230307	3665	13.92	20231206	9150	-54.37	20230307	3665	13.92	20231206	0.06	N	405000	500	97 억	776356	N	N	19	N	N
81	20231215	091200	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4180	0	3	0.00	26719815	6396	7.22	4180	4185	4150	5430	2930	4180	4177.58	4.00	0	-1344	4320	4250	4160	4090	4000	4285	4125	97	1250	500	3000	5	1	19410492	811	-3.82	7.90	12	0.03	-1095.00	529.00	9150	20230307	-54.32	3665	20231206	14.05	9150	-54.32	20230307	3665	14.05	20231206	9150	-54.32	20230307	3665	14.05	20231206	0.06	N	405000	500	97 억	776356	N	N	19	N	N
82	20231214	161151	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4180	85	2	2.08	365198180	88457	207.66	4115	4230	4070	5320	2870	4095	4128.54	3.97	0	5923	4258	4176	4113	4031	3968	4145	4000	97	1225	500	2940	5	1	19410492	811	-3.82	7.90	12	0.46	-1095.00	529.00	9150	20230307	-54.32	3665	20231206	14.05	9150	-54.32	20230307	3665	14.05	20231206	9150	-54.32	20230307	3665	14.05	20231206	0.06	N	405000	500	97 억	770433	N	N	19	N	N
83	20231214	151231	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4165	70	2	1.71	323439430	78434	184.13	4115	4230	4070	5320	2870	4095	4123.71	3.97	0	13592	4258	4176	4113	4031	3968	4145	4000	97	1225	500	2940	5	1	19410492	808	-3.80	7.87	12	0.40	-1095.00	529.00	9150	20230307	-54.48	3665	20231206	13.64	9150	-54.48	20230307	3665	13.64	20231206	9150	-54.48	20230307	3665	13.64	20231206	0.06	N	405000	500	97 억	770433	N	N	0	N	N
84	20231214	141158	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4095	0	3	0.00	299860565	72706	170.68	4115	4230	4070	5320	2870	4095	4124.29	3.97	0	14238	4258	4176	4113	4031	3968	4145	4000	97	1225	500	2940	5	1	19410492	795	-3.74	7.74	12	0.37	-1095.00	529.00	9150	20230307	-55.25	3665	20231206	11.73	9150	-55.25	20230307	3665	11.73	20231206	9150	-55.25	20230307	3665	11.73	20231206	0.06	N	405000	500	97 억	770433	N	N	0	N	N
85	20231214	131228	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4105	10	2	0.24	291135300	70573	165.68	4115	4230	4070	5320	2870	4095	4125.31	3.97	0	13796	4258	4176	4113	4031	3968	4145	4000	97	1225	500	2940	5	1	19410492	797	-3.75	7.76	12	0.36	-1095.00	529.00	9150	20230307	-55.14	3665	20231206	12.01	9150	-55.14	20230307	3665	12.01	20231206	9150	-55.14	20230307	3665	12.01	20231206	0.06	N	405000	500	97 억	770433	N	N	0	N	N
86	20231214	121251	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4105	10	2	0.24	271263445	65732	154.31	4115	4230	4075	5320	2870	4095	4126.81	3.97	0	12845	4258	4176	4113	4031	3968	4145	4000	97	1225	500	2940	5	1	19410492	797	-3.75	7.76	12	0.34	-1095.00	529.00	9150	20230307	-55.14	3665	20231206	12.01	9150	-55.14	20230307	3665	12.01	20231206	9150	-55.14	20230307	3665	12.01	20231206	0.06	N	405000	500	97 억	770433	N	N	0	N	N
87	20231214	111226	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4115	20	2	0.49	241093010	58351	136.98	4115	4230	4090	5320	2870	4095	4131.77	3.97	0	13665	4258	4176	4113	4031	3968	4145	4000	97	1225	500	2940	5	1	19410492	799	-3.76	7.78	12	0.30	-1095.00	529.00	9150	20230307	-55.03	3665	20231206	12.28	9150	-55.03	20230307	3665	12.28	20231206	9150	-55.03	20230307	3665	12.28	20231206	0.06	N	405000	500	97 억	770433	N	N	0	N	N
88	20231214	101140	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4140	45	2	1.10	185281085	44782	105.13	4115	4230	4095	5320	2870	4095	4137.40	3.97	0	16932	4258	4176	4113	4031	3968	4145	4000	97	1225	500	2940	5	1	19410492	804	-3.78	7.83	12	0.23	-1095.00	529.00	9150	20230307	-54.75	3665	20231206	12.96	9150	-54.75	20230307	3665	12.96	20231206	9150	-54.75	20230307	3665	12.96	20231206	0.06	N	405000	500	97 억	770433	N	N	0	N	N
89	20231214	091121	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4170	75	2	1.83	8678805	2092	4.91	4115	4230	4110	5320	2870	4095	4148.57	3.97	0	207	4258	4176	4113	4031	3968	4145	4000	97	1225	500	2940	5	1	19410492	809	-3.81	7.88	12	0.01	-1095.00	529.00	9150	20230307	-54.43	3665	20231206	13.78	9150	-54.43	20230307	3665	13.78	20231206	9150	-54.43	20230307	3665	13.78	20231206	0.06	N	405000	500	97 억	770433	N	N	0	N	N
90	20231213	161146	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4095	-95	5	-2.27	173936120	42503	57.52	4170	4195	4050	5440	2935	4190	4092.33	3.99	0	-4878	4390	4290	4185	4085	3980	4237	4032	97	1250	500	3010	5	1	19410492	795	-3.74	7.74	12	0.22	-1095.00	529.00	9150	20230307	-55.25	3665	20231206	11.73	9150	-55.25	20230307	3665	11.73	20231206	9150	-55.25	20230307	3665	11.73	20231206	0.06	N	405000	500	97 억	775284	N	N	8	N	N
91	20231213	151211	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4125	-65	5	-1.55	167438280	40918	55.37	4170	4195	4050	5440	2935	4190	4092.04	3.99	0	-4567	4390	4290	4185	4085	3980	4237	4032	97	1250	500	3010	5	1	19410492	801	-3.77	7.80	12	0.21	-1095.00	529.00	9150	20230307	-54.92	3665	20231206	12.55	9150	-54.92	20230307	3665	12.55	20231206	9150	-54.92	20230307	3665	12.55	20231206	0.06	N	405000	500	97 억	775284	N	N	8	N	N
92	20231213	141210	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4150	-40	5	-0.95	154944035	37879	51.26	4170	4195	4050	5440	2935	4190	4090.50	3.99	0	-4319	4390	4290	4185	4085	3980	4237	4032	97	1250	500	3010	5	1	19410492	806	-3.79	7.84	12	0.20	-1095.00	529.00	9150	20230307	-54.64	3665	20231206	13.23	9150	-54.64	20230307	3665	13.23	20231206	9150	-54.64	20230307	3665	13.23	20231206	0.06	N	405000	500	97 억	775284	N	N	8	N	N
93	20231213	131214	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4100	-90	5	-2.15	137194560	33619	45.50	4170	4195	4050	5440	2935	4190	4080.86	3.99	0	-3249	4390	4290	4185	4085	3980	4237	4032	97	1250	500	3010	5	1	19410492	796	-3.74	7.75	12	0.17	-1095.00	529.00	9150	20230307	-55.19	3665	20231206	11.87	9150	-55.19	20230307	3665	11.87	20231206	9150	-55.19	20230307	3665	11.87	20231206	0.06	N	405000	500	97 억	775284	N	N	8	N	N
94	20231213	121209	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4080	-110	5	-2.63	127687675	31298	42.36	4170	4195	4050	5440	2935	4190	4079.74	3.99	0	-3296	4390	4290	4185	4085	3980	4237	4032	97	1250	500	3010	5	1	19410492	792	-3.73	7.71	12	0.16	-1095.00	529.00	9150	20230307	-55.41	3665	20231206	11.32	9150	-55.41	20230307	3665	11.32	20231206	9150	-55.41	20230307	3665	11.32	20231206	0.06	N	405000	500	97 억	775284	N	N	8	N	N
95	20231213	111214	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4080	-110	5	-2.63	98661360	24167	32.71	4170	4195	4050	5440	2935	4190	4082.48	3.99	0	-3435	4390	4290	4185	4085	3980	4237	4032	97	1250	500	3010	5	1	19410492	792	-3.73	7.71	12	0.12	-1095.00	529.00	9150	20230307	-55.41	3665	20231206	11.32	9150	-55.41	20230307	3665	11.32	20231206	9150	-55.41	20230307	3665	11.32	20231206	0.06	N	405000	500	97 억	775284	N	N	8	N	N
96	20231213	101221	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4090	-100	5	-2.39	54619215	13336	18.05	4170	4195	4050	5440	2935	4190	4095.62	3.99	0	-3456	4390	4290	4185	4085	3980	4237	4032	97	1250	500	3010	5	1	19410492	794	-3.74	7.73	12	0.07	-1095.00	529.00	9150	20230307	-55.30	3665	20231206	11.60	9150	-55.30	20230307	3665	11.60	20231206	9150	-55.30	20230307	3665	11.60	20231206	0.06	N	405000	500	97 억	775284	N	N	8	N	N
97	20231213	091206	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4090	-100	5	-2.39	10383435	2530	3.42	4170	4190	4050	5440	2935	4190	4104.12	3.99	0	-55	4390	4290	4185	4085	3980	4237	4032	97	1250	500	3010	5	1	19410492	794	-3.74	7.73	12	0.01	-1095.00	529.00	9150	20230307	-55.30	3665	20231206	11.60	9150	-55.30	20230307	3665	11.60	20231206	9150	-55.30	20230307	3665	11.60	20231206	0.06	N	405000	500	97 억	775284	N	N	8	N	N
98	20231212	161125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4190	-80	5	-1.87	307364640	73893	48.58	4270	4285	4080	5550	2990	4270	4159.59	4.12	0	-24073	4516	4392	4156	4032	3796	4455	4095	97	1280	500	3070	5	1	19410492	813	-3.83	7.92	12	0.38	-1095.00	529.00	9150	20230307	-54.21	3665	20231206	14.32	9150	-54.21	20230307	3665	14.32	20231206	9150	-54.21	20230307	3665	14.32	20231206	0.06	N	405000	500	97 억	799756	N	N	8	N	N
99	20231212	151130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4210	-60	5	-1.41	261189935	62840	41.31	4270	4285	4080	5550	2990	4270	4156.43	4.12	0	-20298	4516	4392	4156	4032	3796	4455	4095	97	1280	500	3070	5	1	19410492	817	-3.84	7.96	12	0.32	-1095.00	529.00	9150	20230307	-53.99	3665	20231206	14.87	9150	-53.99	20230307	3665	14.87	20231206	9150	-53.99	20230307	3665	14.87	20231206	0.06	N	405000	500	97 억	799756	N	N	11	N	N
100	20231212	141027	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4200	-70	5	-1.64	242597940	58426	38.41	4270	4285	4080	5550	2990	4270	4152.23	4.12	0	-19202	4516	4392	4156	4032	3796	4455	4095	97	1280	500	3070	5	1	19410492	815	-3.84	7.94	12	0.30	-1095.00	529.00	9150	20230307	-54.10	3665	20231206	14.60	9150	-54.10	20230307	3665	14.60	20231206	9150	-54.10	20230307	3665	14.60	20231206	0.06	N	405000	500	97 억	799756	N	N	11	N	N
101	20231212	131034	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4135	-135	5	-3.16	209143375	50425	33.15	4270	4285	4080	5550	2990	4270	4147.61	4.12	0	-16545	4516	4392	4156	4032	3796	4455	4095	97	1280	500	3070	5	1	19410492	803	-3.78	7.82	12	0.26	-1095.00	529.00	9150	20230307	-54.81	3665	20231206	12.82	9150	-54.81	20230307	3665	12.82	20231206	9150	-54.81	20230307	3665	12.82	20231206	0.06	N	405000	500	97 억	799756	N	N	11	N	N
102	20231212	121022	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4095	-175	5	-4.10	201512390	48575	31.93	4270	4285	4080	5550	2990	4270	4148.48	4.12	0	-15064	4516	4392	4156	4032	3796	4455	4095	97	1280	500	3070	5	1	19410492	795	-3.74	7.74	12	0.25	-1095.00	529.00	9150	20230307	-55.25	3665	20231206	11.73	9150	-55.25	20230307	3665	11.73	20231206	9150	-55.25	20230307	3665	11.73	20231206	0.06	N	405000	500	97 억	799756	N	N	11	N	N
103	20231212	111039	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4100	-170	5	-3.98	149483165	35882	23.59	4270	4285	4085	5550	2990	4270	4165.97	4.12	0	-13199	4516	4392	4156	4032	3796	4455	4095	97	1280	500	3070	5	1	19410492	796	-3.74	7.75	12	0.18	-1095.00	529.00	9150	20230307	-55.19	3665	20231206	11.87	9150	-55.19	20230307	3665	11.87	20231206	9150	-55.19	20230307	3665	11.87	20231206	0.06	N	405000	500	97 억	799756	N	N	11	N	N
104	20231212	101122	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4140	-130	5	-3.04	83068720	19725	12.97	4270	4285	4130	5550	2990	4270	4211.34	4.12	0	-9573	4516	4392	4156	4032	3796	4455	4095	97	1280	500	3070	5	1	19410492	804	-3.78	7.83	12	0.10	-1095.00	529.00	9150	20230307	-54.75	3665	20231206	12.96	9150	-54.75	20230307	3665	12.96	20231206	9150	-54.75	20230307	3665	12.96	20231206	0.06	N	405000	500	97 억	799756	N	N	11	N	N
105	20231212	091123	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4220	-50	5	-1.17	26273135	6163	4.05	4270	4285	4210	5550	2990	4270	4263.04	4.12	0	-3888	4516	4392	4156	4032	3796	4455	4095	97	1280	500	3070	5	1	19410492	819	-3.85	7.98	12	0.03	-1095.00	529.00	9150	20230307	-53.88	3665	20231206	15.14	9150	-53.88	20230307	3665	15.14	20231206	9150	-53.88	20230307	3665	15.14	20231206	0.06	N	405000	500	97 억	799756	N	N	11	N	N
106	20231211	161125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4270	270	2	6.75	625629540	151486	139.72	4000	4280	3920	5200	2800	4000	4129.89	3.86	-20811	31618	4263	4131	3943	3811	3623	4197	3877	97	1200	500	2880	5	1	19410492	829	-3.90	8.07	12	0.78	-1095.00	529.00	9150	20230307	-53.33	3665	20231206	16.51	9150	-53.33	20230307	3665	16.51	20231206	9150	-53.33	20230307	3665	16.51	20231206	0.06	N	405000	500	97 억	748302	N	N	11	N	N
107	20231211	151121	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4225	225	2	5.62	531111715	129308	119.26	4000	4225	3920	5200	2800	4000	4107.34	3.86	-20811	31215	4263	4131	3943	3811	3623	4197	3877	97	1200	500	2880	5	1	19410492	820	-3.86	7.99	12	0.67	-1095.00	529.00	9150	20230307	-53.83	3665	20231206	15.28	9150	-53.83	20230307	3665	15.28	20231206	9150	-53.83	20230307	3665	15.28	20231206	0.06	N	405000	500	97 억	748302	N	N	14	N	N
108	20231211	141121	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4160	160	2	4.00	419213495	102507	94.54	4000	4195	3920	5200	2800	4000	4089.61	3.86	-20811	23946	4263	4131	3943	3811	3623	4197	3877	97	1200	500	2880	5	1	19410492	807	-3.80	7.86	12	0.53	-1095.00	529.00	9150	20230307	-54.54	3665	20231206	13.51	9150	-54.54	20230307	3665	13.51	20231206	9150	-54.54	20230307	3665	13.51	20231206	0.06	N	405000	500	97 억	748302	N	N	14	N	N
109	20231211	131117	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4150	150	2	3.75	296429270	72969	67.30	4000	4180	3920	5200	2800	4000	4062.40	3.86	-20811	10278	4263	4131	3943	3811	3623	4197	3877	97	1200	500	2880	5	1	19410492	806	-3.79	7.84	12	0.38	-1095.00	529.00	9150	20230307	-54.64	3665	20231206	13.23	9150	-54.64	20230307	3665	13.23	20231206	9150	-54.64	20230307	3665	13.23	20231206	0.06	N	405000	500	97 억	748302	N	N	14	N	N
110	20231211	121120	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4115	115	2	2.88	216312360	53614	49.45	4000	4120	3920	5200	2800	4000	4034.62	3.86	-20811	9904	4263	4131	3943	3811	3623	4197	3877	97	1200	500	2880	5	1	19410492	799	-3.76	7.78	12	0.28	-1095.00	529.00	9150	20230307	-55.03	3665	20231206	12.28	9150	-55.03	20230307	3665	12.28	20231206	9150	-55.03	20230307	3665	12.28	20231206	0.06	N	405000	500	97 억	748302	N	N	14	N	N
111	20231211	111114	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4050	50	2	1.25	138571155	34567	31.88	4000	4075	3920	5200	2800	4000	4008.77	3.86	-20811	3613	4263	4131	3943	3811	3623	4197	3877	97	1200	500	2880	5	1	19410492	786	-3.70	7.66	12	0.18	-1095.00	529.00	9150	20230307	-55.74	3665	20231206	10.50	9150	-55.74	20230307	3665	10.50	20231206	9150	-55.74	20230307	3665	10.50	20231206	0.06	N	405000	500	97 억	748302	N	N	14	N	N
112	20231211	101114	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4065	65	2	1.62	81806430	20580	18.98	4000	4065	3920	5200	2800	4000	3975.05	3.86	-20811	5118	4263	4131	3943	3811	3623	4197	3877	97	1200	500	2880	5	1	19410492	789	-3.71	7.68	12	0.11	-1095.00	529.00	9150	20230307	-55.57	3665	20231206	10.91	9150	-55.57	20230307	3665	10.91	20231206	9150	-55.57	20230307	3665	10.91	20231206	0.06	N	405000	500	97 억	748302	N	N	14	N	N
113	20231211	091114	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3950	-50	5	-1.25	15063990	3805	3.51	4000	4030	3920	5200	2800	4000	3959.00	3.86	-20811	204	4263	4131	3943	3811	3623	4197	3877	97	1200	500	2880	5	1	19410492	767	-3.61	7.47	12	0.02	-1095.00	529.00	9150	20230307	-56.83	3665	20231206	7.78	9150	-56.83	20230307	3665	7.78	20231206	9150	-56.83	20230307	3665	7.78	20231206	0.06	N	405000	500	97 억	748302	N	N	14	N	N
114	20231208	161105	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4000	255	2	6.81	420918540	108166	209.00	3760	4075	3755	4865	2625	3745	3891.28	3.86	0	19696	3955	3850	3785	3680	3615	3817	3647	97	1120	500	2690	5	1	19410492	776	-3.65	7.56	12	0.56	-1095.00	529.00	9150	20230307	-56.28	3665	20231206	9.14	9150	-56.28	20230307	3665	9.14	20231206	9150	-56.28	20230307	3665	9.14	20231206	0.06	N	405000	500	97 억	748302	N	N	14	N	N
115	20231208	151107	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3955	210	2	5.61	396049280	101904	196.90	3760	4075	3755	4865	2625	3745	3886.49	3.86	0	18988	3955	3850	3785	3680	3615	3817	3647	97	1120	500	2690	5	1	19410492	768	-3.61	7.48	12	0.52	-1095.00	529.00	9150	20230307	-56.78	3665	20231206	7.91	9150	-56.78	20230307	3665	7.91	20231206	9150	-56.78	20230307	3665	7.91	20231206	0.06	N	405000	500	97 억	748302	N	N	3	N	N
116	20231208	141107	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3890	145	2	3.87	253516350	66040	127.61	3760	3950	3755	4865	2625	3745	3838.83	3.86	0	6618	3955	3850	3785	3680	3615	3817	3647	97	1120	500	2690	5	1	19410492	755	-3.55	7.35	12	0.34	-1095.00	529.00	9150	20230307	-57.49	3665	20231206	6.14	9150	-57.49	20230307	3665	6.14	20231206	9150	-57.49	20230307	3665	6.14	20231206	0.06	N	405000	500	97 억	748302	N	N	3	N	N
117	20231208	131105	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3805	60	2	1.60	175314250	45722	88.35	3760	3950	3755	4865	2625	3745	3834.35	3.86	0	-1848	3955	3850	3785	3680	3615	3817	3647	97	1120	500	2690	5	1	19410492	739	-3.47	7.19	12	0.24	-1095.00	529.00	9150	20230307	-58.42	3665	20231206	3.82	9150	-58.42	20230307	3665	3.82	20231206	9150	-58.42	20230307	3665	3.82	20231206	0.06	N	405000	500	97 억	748302	N	N	3	N	N
118	20231208	121102	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3820	75	2	2.00	134298130	34956	67.54	3760	3950	3755	4865	2625	3745	3841.92	3.86	0	1350	3955	3850	3785	3680	3615	3817	3647	97	1120	500	2690	5	1	19410492	741	-3.49	7.22	12	0.18	-1095.00	529.00	9150	20230307	-58.25	3665	20231206	4.23	9150	-58.25	20230307	3665	4.23	20231206	9150	-58.25	20230307	3665	4.23	20231206	0.06	N	405000	500	97 억	748302	N	N	3	N	N
119	20231208	111057	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3835	90	2	2.40	128569750	33459	64.65	3760	3950	3755	4865	2625	3745	3842.61	3.86	0	1417	3955	3850	3785	3680	3615	3817	3647	97	1120	500	2690	5	1	19410492	744	-3.50	7.25	12	0.17	-1095.00	529.00	9150	20230307	-58.09	3665	20231206	4.64	9150	-58.09	20230307	3665	4.64	20231206	9150	-58.09	20230307	3665	4.64	20231206	0.06	N	405000	500	97 억	748302	N	N	3	N	N
120	20231208	101107	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3850	105	2	2.80	96077105	24976	48.26	3760	3950	3755	4865	2625	3745	3846.78	3.86	0	1192	3955	3850	3785	3680	3615	3817	3647	97	1120	500	2690	5	1	19410492	747	-3.52	7.28	12	0.13	-1095.00	529.00	9150	20230307	-57.92	3665	20231206	5.05	9150	-57.92	20230307	3665	5.05	20231206	9150	-57.92	20230307	3665	5.05	20231206	0.06	N	405000	500	97 억	748302	N	N	3	N	N
121	20231208	091056	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3825	80	2	2.14	42846885	11122	21.49	3760	3950	3755	4865	2625	3745	3852.44	3.86	0	-1174	3955	3850	3785	3680	3615	3817	3647	97	1120	500	2690	5	1	19410492	742	-3.49	7.23	12	0.06	-1095.00	529.00	9150	20230307	-58.20	3665	20231206	4.37	9150	-58.20	20230307	3665	4.37	20231206	9150	-58.20	20230307	3665	4.37	20231206	0.06	N	405000	500	97 억	748302	N	N	3	N	N
122	20231207	161056	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3745	-75	5	-1.96	194661725	51753	29.82	3890	3890	3720	4965	2675	3820	3761.36	3.81	0	7993	4096	3957	3811	3672	3526	3885	3600	97	1145	500	2750	5	1	19410492	727	-3.42	7.08	12	0.27	-1095.00	529.00	9150	20230307	-59.07	3665	20231206	2.18	9150	-59.07	20230307	3665	2.18	20231206	9150	-59.07	20230307	3665	2.18	20231206	0.09	N	405000	500	97 억	740294	N	N	3	N	N
123	20231207	151059	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3775	-45	5	-1.18	189076685	50262	28.96	3890	3890	3720	4965	2675	3820	3761.82	3.81	0	7844	4096	3957	3811	3672	3526	3885	3600	97	1145	500	2750	5	1	19410492	733	-3.45	7.14	12	0.26	-1095.00	529.00	9150	20230307	-58.74	3665	20231206	3.00	9150	-58.74	20230307	3665	3.00	20231206	9150	-58.74	20230307	3665	3.00	20231206	0.09	N	405000	500	97 억	740294	N	N	6	N	N
124	20231207	141058	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3765	-55	5	-1.44	166473790	44240	25.49	3890	3890	3720	4965	2675	3820	3762.97	3.81	0	7582	4096	3957	3811	3672	3526	3885	3600	97	1145	500	2750	5	1	19410492	731	-3.44	7.12	12	0.23	-1095.00	529.00	9150	20230307	-58.85	3665	20231206	2.73	9150	-58.85	20230307	3665	2.73	20231206	9150	-58.85	20230307	3665	2.73	20231206	0.09	N	405000	500	97 억	740294	N	N	6	N	N
125	20231207	131056	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3775	-45	5	-1.18	154381355	41037	23.64	3890	3890	3720	4965	2675	3820	3762.00	3.81	0	7561	4096	3957	3811	3672	3526	3885	3600	97	1145	500	2750	5	1	19410492	733	-3.45	7.14	12	0.21	-1095.00	529.00	9150	20230307	-58.74	3665	20231206	3.00	9150	-58.74	20230307	3665	3.00	20231206	9150	-58.74	20230307	3665	3.00	20231206	0.09	N	405000	500	97 억	740294	N	N	6	N	N
126	20231207	121056	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3755	-65	5	-1.70	150544960	40023	23.06	3890	3890	3720	4965	2675	3820	3761.46	3.81	0	8181	4096	3957	3811	3672	3526	3885	3600	97	1145	500	2750	5	1	19410492	729	-3.43	7.10	12	0.21	-1095.00	529.00	9150	20230307	-58.96	3665	20231206	2.46	9150	-58.96	20230307	3665	2.46	20231206	9150	-58.96	20230307	3665	2.46	20231206	0.09	N	405000	500	97 억	740294	N	N	6	N	N
127	20231207	111043	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3810	-10	5	-0.26	126549260	33661	19.39	3890	3890	3720	4965	2675	3820	3759.52	3.81	0	4208	4096	3957	3811	3672	3526	3885	3600	97	1145	500	2750	5	1	19410492	740	-3.48	7.20	12	0.17	-1095.00	529.00	9150	20230307	-58.36	3665	20231206	3.96	9150	-58.36	20230307	3665	3.96	20231206	9150	-58.36	20230307	3665	3.96	20231206	0.09	N	405000	500	97 억	740294	N	N	6	N	N
128	20231207	101050	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3720	-100	5	-2.62	81124080	21576	12.43	3890	3890	3720	4965	2675	3820	3759.92	3.81	0	4729	4096	3957	3811	3672	3526	3885	3600	97	1145	500	2750	5	1	19410492	722	-3.40	7.03	12	0.11	-1095.00	529.00	9150	20230307	-59.34	3665	20231206	1.50	9150	-59.34	20230307	3665	1.50	20231206	9150	-59.34	20230307	3665	1.50	20231206	0.09	N	405000	500	97 억	740294	N	N	6	N	N
129	20231207	091055	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3790	-30	5	-0.79	20991460	5543	3.19	3890	3890	3750	4965	2675	3820	3787.02	3.81	0	-380	4096	3957	3811	3672	3526	3885	3600	97	1145	500	2750	5	1	19410492	736	-3.46	7.16	12	0.03	-1095.00	529.00	9150	20230307	-58.58	3665	20231206	3.41	9150	-58.58	20230307	3665	3.41	20231206	9150	-58.58	20230307	3665	3.41	20231206	0.09	N	405000	500	97 억	740294	N	N	6	N	N
130	20231206	161044	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	3820	-50	5	-1.29	649077405	173406	153.95	3950	3950	3665	5030	2710	3870	3743.11	3.69	0	23117	4123	3996	3893	3766	3663	3945	3715	97	1160	500	2780	5	1	19410492	741	-3.49	7.22	12	0.89	-1095.00	529.00	9150	20230307	-58.25	3665	20231206	4.23	9150	-58.25	20230307	3665	4.23	20231206	9150	-58.25	20230307	3665	4.23	20231206	0.09	N	405000	500	97 억	715887	N	N	6	N	N
131	20231206	151102	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	3815	-55	5	-1.42	626375830	167457	148.67	3950	3950	3665	5030	2710	3870	3740.52	3.69	0	22941	4123	3996	3893	3766	3663	3945	3715	97	1160	500	2780	5	1	19410492	741	-3.48	7.21	12	0.86	-1095.00	529.00	9150	20230307	-58.31	3665	20231206	4.09	9150	-58.31	20230307	3665	4.09	20231206	9150	-58.31	20230307	3665	4.09	20231206	0.09	N	405000	500	97 억	715887	N	N	7	N	N
132	20231206	141057	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	3770	-100	5	-2.58	567076425	151870	134.83	3950	3950	3665	5030	2710	3870	3733.96	3.69	0	21314	4123	3996	3893	3766	3663	3945	3715	97	1160	500	2780	5	1	19410492	732	-3.44	7.13	12	0.78	-1095.00	529.00	9150	20230307	-58.80	3665	20231206	2.86	9150	-58.80	20230307	3665	2.86	20231206	9150	-58.80	20230307	3665	2.86	20231206	0.09	N	405000	500	97 억	715887	N	N	7	N	N
133	20231206	131045	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	3745	-125	5	-3.23	548640645	146946	130.46	3950	3950	3665	5030	2710	3870	3733.62	3.69	0	20013	4123	3996	3893	3766	3663	3945	3715	97	1160	500	2780	5	1	19410492	727	-3.42	7.08	12	0.76	-1095.00	529.00	9150	20230307	-59.07	3665	20231206	2.18	9150	-59.07	20230307	3665	2.18	20231206	9150	-59.07	20230307	3665	2.18	20231206	0.09	N	405000	500	97 억	715887	N	N	7	N	N
134	20231206	121035	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	3765	-105	5	-2.71	522877755	140061	124.35	3950	3950	3665	5030	2710	3870	3733.21	3.69	0	18172	4123	3996	3893	3766	3663	3945	3715	97	1160	500	2780	5	1	19410492	731	-3.44	7.12	12	0.72	-1095.00	529.00	9150	20230307	-58.85	3665	20231206	2.73	9150	-58.85	20230307	3665	2.73	20231206	9150	-58.85	20230307	3665	2.73	20231206	0.09	N	405000	500	97 억	715887	N	N	7	N	N
135	20231206	111059	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	3700	-170	5	-4.39	474070945	127086	112.83	3950	3950	3665	5030	2710	3870	3730.32	3.69	0	19046	4123	3996	3893	3766	3663	3945	3715	97	1160	500	2780	5	1	19410492	718	-3.38	6.99	12	0.65	-1095.00	529.00	9150	20230307	-59.56	3665	20231206	0.95	9150	-59.56	20230307	3665	0.95	20231206	9150	-59.56	20230307	3665	0.95	20231206	0.09	N	405000	500	97 억	715887	N	N	7	N	N
136	20231206	101049	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	3715	-155	5	-4.01	333551820	88972	78.99	3950	3950	3685	5030	2710	3870	3748.95	3.69	0	17303	4123	3996	3893	3766	3663	3945	3715	97	1160	500	2780	5	1	19410492	721	-3.39	7.02	12	0.46	-1095.00	529.00	9150	20230307	-59.40	3685	20231206	0.81	9150	-59.40	20230307	3685	0.81	20231206	9150	-59.40	20230307	3685	0.81	20231206	0.09	N	405000	500	97 억	715887	N	N	7	N	N
137	20231206	091051	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3830	-40	5	-1.03	10182265	2631	2.34	3950	3950	3830	5030	2710	3870	3870.11	3.69	0	-504	4123	3996	3893	3766	3663	3945	3715	97	1160	500	2780	5	1	19410492	743	-3.50	7.24	12	0.01	-1095.00	529.00	9150	20230307	-58.14	3790	20231205	1.06	9150	-58.14	20230307	3790	1.06	20231205	9150	-58.14	20230307	3790	1.06	20231205	0.09	N	405000	500	97 억	715887	N	N	7	N	N
138	20231205	161052	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	3870	-75	5	-1.90	434635755	112635	97.78	3950	4020	3790	5120	2765	3945	3858.80	3.71	0	-3887	4071	4007	3951	3887	3831	3980	3860	97	1175	500	2840	5	1	19410492	751	-3.53	7.32	12	0.58	-1095.00	529.00	9150	20230307	-57.70	3790	20231205	2.11	9150	-57.70	20230307	3790	2.11	20231205	9150	-57.70	20230307	3790	2.11	20231205	0.09	N	405000	500	97 억	719217	N	N	7	N	N
139	20231205	151049	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	3805	-140	5	-3.55	405809660	105082	91.22	3950	4020	3790	5120	2765	3945	3861.84	3.71	0	-4042	4071	4007	3951	3887	3831	3980	3860	97	1175	500	2840	5	1	19410492	739	-3.47	7.19	12	0.54	-1095.00	529.00	9150	20230307	-58.42	3790	20231205	0.40	9150	-58.42	20230307	3790	0.40	20231205	9150	-58.42	20230307	3790	0.40	20231205	0.09	N	405000	500	97 억	719217	N	N	5	N	N
140	20231205	141047	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	3830	-115	5	-2.92	298681945	76914	66.77	3950	4020	3795	5120	2765	3945	3883.32	3.71	0	-9114	4071	4007	3951	3887	3831	3980	3860	97	1175	500	2840	5	1	19410492	743	-3.50	7.24	12	0.40	-1095.00	529.00	9150	20230307	-58.14	3795	20231205	0.92	9150	-58.14	20230307	3795	0.92	20231205	9150	-58.14	20230307	3795	0.92	20231205	0.09	N	405000	500	97 억	719217	N	N	5	N	N
141	20231205	131044	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	3890	-55	5	-1.39	192837130	49318	42.81	3950	4020	3870	5120	2765	3945	3910.08	3.71	0	-1018	4071	4007	3951	3887	3831	3980	3860	97	1175	500	2840	5	1	19410492	755	-3.55	7.35	12	0.25	-1095.00	529.00	9150	20230307	-57.49	3870	20231205	0.52	9150	-57.49	20230307	3870	0.52	20231205	9150	-57.49	20230307	3870	0.52	20231205	0.09	N	405000	500	97 억	719217	N	N	5	N	N
142	20231205	121042	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	3895	-50	5	-1.27	163972245	41881	36.36	3950	4020	3870	5120	2765	3945	3915.19	3.71	0	-1203	4071	4007	3951	3887	3831	3980	3860	97	1175	500	2840	5	1	19410492	756	-3.56	7.36	12	0.22	-1095.00	529.00	9150	20230307	-57.43	3870	20231205	0.65	9150	-57.43	20230307	3870	0.65	20231205	9150	-57.43	20230307	3870	0.65	20231205	0.09	N	405000	500	97 억	719217	N	N	5	N	N
143	20231205	111041	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	3900	-45	5	-1.14	138923725	35444	30.77	3950	4020	3870	5120	2765	3945	3919.53	3.71	0	-2285	4071	4007	3951	3887	3831	3980	3860	97	1175	500	2840	5	1	19410492	757	-3.56	7.37	12	0.18	-1095.00	529.00	9150	20230307	-57.38	3870	20231205	0.78	9150	-57.38	20230307	3870	0.78	20231205	9150	-57.38	20230307	3870	0.78	20231205	0.09	N	405000	500	97 억	719217	N	N	5	N	N
144	20231205	101044	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3950	5	2	0.13	33510500	8476	7.36	3950	4020	3940	5120	2765	3945	3953.57	3.71	0	-3321	4071	4007	3951	3887	3831	3980	3860	97	1175	500	2840	5	1	19410492	767	-3.61	7.47	12	0.04	-1095.00	529.00	9150	20230307	-56.83	3895	20231204	1.41	9150	-56.83	20230307	3895	1.41	20231204	9150	-56.83	20230307	3895	1.41	20231204	0.09	N	405000	500	97 억	719217	N	N	5	N	N
145	20231205	091041	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3945	0	3	0.00	1084875	275	0.24	3950	3950	3940	5120	2765	3945	3945.00	3.71	0	-204	4071	4007	3951	3887	3831	3980	3860	97	1175	500	2840	5	1	19410492	766	-3.60	7.46	12	0.00	-1095.00	529.00	9150	20230307	-56.89	3895	20231204	1.28	9150	-56.89	20230307	3895	1.28	20231204	9150	-56.89	20230307	3895	1.28	20231204	0.09	N	405000	500	97 억	719217	N	N	5	N	N
146	20231204	161038	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	3945	-55	5	-1.38	454590885	115124	64.19	4010	4015	3895	5200	2800	4000	3948.71	3.68	0	343	4216	4107	4051	3942	3886	4080	3915	97	1200	500	2880	5	1	19410492	766	-3.60	7.46	12	0.59	-1095.00	529.00	9150	20230307	-56.89	3895	20231204	1.28	9150	-56.89	20230307	3895	1.28	20231204	9150	-56.89	20230307	3895	1.28	20231204	0.09	N	405000	500	97 억	714636	N	N	5	N	N
147	20231204	151040	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	3945	-55	5	-1.38	449778070	113903	63.51	4010	4015	3895	5200	2800	4000	3948.78	3.68	0	-190	4216	4107	4051	3942	3886	4080	3915	97	1200	500	2880	5	1	19410492	766	-3.60	7.46	12	0.59	-1095.00	529.00	9150	20230307	-56.89	3895	20231204	1.28	9150	-56.89	20230307	3895	1.28	20231204	9150	-56.89	20230307	3895	1.28	20231204	0.09	N	405000	500	97 억	714636	N	N	6	N	N
148	20231204	141032	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	3950	-50	5	-1.25	403634415	102168	56.96	4010	4015	3895	5200	2800	4000	3950.69	3.68	0	-978	4216	4107	4051	3942	3886	4080	3915	97	1200	500	2880	5	1	19410492	767	-3.61	7.47	12	0.53	-1095.00	529.00	9150	20230307	-56.83	3895	20231204	1.41	9150	-56.83	20230307	3895	1.41	20231204	9150	-56.83	20230307	3895	1.41	20231204	0.09	N	405000	500	97 억	714636	N	N	6	N	N
149	20231204	131032	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	3930	-70	5	-1.75	384524575	97321	54.26	4010	4015	3895	5200	2800	4000	3951.10	3.68	0	-2307	4216	4107	4051	3942	3886	4080	3915	97	1200	500	2880	5	1	19410492	763	-3.59	7.43	12	0.50	-1095.00	529.00	9150	20230307	-57.05	3895	20231204	0.90	9150	-57.05	20230307	3895	0.90	20231204	9150	-57.05	20230307	3895	0.90	20231204	0.09	N	405000	500	97 억	714636	N	N	6	N	N
150	20231204	121033	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	3920	-80	5	-2.00	311894680	78760	43.91	4010	4015	3895	5200	2800	4000	3960.06	3.68	0	-5850	4216	4107	4051	3942	3886	4080	3915	97	1200	500	2880	5	1	19410492	761	-3.58	7.41	12	0.41	-1095.00	529.00	9150	20230307	-57.16	3895	20231204	0.64	9150	-57.16	20230307	3895	0.64	20231204	9150	-57.16	20230307	3895	0.64	20231204	0.09	N	405000	500	97 억	714636	N	N	6	N	N
151	20231204	111036	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	3900	-100	5	-2.50	282896245	71338	39.77	4010	4015	3895	5200	2800	4000	3965.58	3.68	0	-6249	4216	4107	4051	3942	3886	4080	3915	97	1200	500	2880	5	1	19410492	757	-3.56	7.37	12	0.37	-1095.00	529.00	9150	20230307	-57.38	3895	20231204	0.13	9150	-57.38	20230307	3895	0.13	20231204	9150	-57.38	20230307	3895	0.13	20231204	0.09	N	405000	500	97 억	714636	N	N	6	N	N
152	20231204	101033	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	3965	-35	5	-0.88	196177990	49258	27.46	4010	4015	3935	5200	2800	4000	3982.66	3.68	0	-5668	4216	4107	4051	3942	3886	4080	3915	97	1200	500	2880	5	1	19410492	770	-3.62	7.50	12	0.25	-1095.00	529.00	9150	20230307	-56.67	3935	20231204	0.76	9150	-56.67	20230307	3935	0.76	20231204	9150	-56.67	20230307	3935	0.76	20231204	0.09	N	405000	500	97 억	714636	N	N	6	N	N
153	20231204	091033	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4000	0	3	0.00	56259210	14048	7.83	4010	4015	3980	5200	2800	4000	4004.78	3.68	0	-3284	4216	4107	4051	3942	3886	4080	3915	97	1200	500	2880	5	1	19410492	776	-3.65	7.56	12	0.07	-1095.00	529.00	9150	20230307	-56.28	3970	20231027	0.76	9150	-56.28	20230307	3970	0.76	20231027	9150	-56.28	20230307	3970	0.76	20231027	0.09	N	405000	500	97 억	714636	N	N	6	N	N
154	20231201	161034	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4000	-200	5	-4.76	722533720	179354	238.57	4160	4160	3995	5460	2940	4200	4028.53	3.84	0	-30225	4416	4307	4241	4132	4066	4275	4100	97	1260	500	3020	5	1	19410492	776	-3.65	7.56	12	0.92	-1095.00	529.00	9150	20230307	-56.28	3970	20231027	0.76	9150	-56.28	20230307	3970	0.76	20231027	9150	-56.28	20230307	3970	0.76	20231027	0.10	N	405000	500	97 억	744861	N	N	6	N	N
155	20231201	151031	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3995	-205	5	-4.88	713178105	177020	235.46	4160	4160	3995	5460	2940	4200	4028.80	3.84	0	-29721	4416	4307	4241	4132	4066	4275	4100	97	1260	500	3020	5	1	19410492	775	-3.65	7.55	12	0.91	-1095.00	529.00	9150	20230307	-56.34	3970	20231027	0.63	9150	-56.34	20230307	3970	0.63	20231027	9150	-56.34	20230307	3970	0.63	20231027	0.10	N	405000	500	97 억	744861	N	N	7	N	N
156	20231201	141029	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4000	-200	5	-4.76	631811660	156678	208.41	4160	4160	3995	5460	2940	4200	4032.55	3.84	0	-26013	4416	4307	4241	4132	4066	4275	4100	97	1260	500	3020	5	1	19410492	776	-3.65	7.56	12	0.81	-1095.00	529.00	9150	20230307	-56.28	3970	20231027	0.76	9150	-56.28	20230307	3970	0.76	20231027	9150	-56.28	20230307	3970	0.76	20231027	0.10	N	405000	500	97 억	744861	N	N	7	N	N
157	20231201	131033	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4010	-190	5	-4.52	485110160	120005	159.63	4160	4160	4005	5460	2940	4200	4042.42	3.84	0	-5477	4416	4307	4241	4132	4066	4275	4100	97	1260	500	3020	5	1	19410492	778	-3.66	7.58	12	0.62	-1095.00	529.00	9150	20230307	-56.17	3970	20231027	1.01	9150	-56.17	20230307	3970	1.01	20231027	9150	-56.17	20230307	3970	1.01	20231027	0.10	N	405000	500	97 억	744861	N	N	7	N	N
158	20231201	121039	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4025	-175	5	-4.17	433966085	107255	142.67	4160	4160	4005	5460	2940	4200	4046.12	3.84	0	-3481	4416	4307	4241	4132	4066	4275	4100	97	1260	500	3020	5	1	19410492	781	-3.68	7.61	12	0.55	-1095.00	529.00	9150	20230307	-56.01	3970	20231027	1.39	9150	-56.01	20230307	3970	1.39	20231027	9150	-56.01	20230307	3970	1.39	20231027	0.10	N	405000	500	97 억	744861	N	N	7	N	N
159	20231201	111032	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4035	-165	5	-3.93	349568485	86263	114.74	4160	4160	4005	5460	2940	4200	4052.36	3.84	0	-4426	4416	4307	4241	4132	4066	4275	4100	97	1260	500	3020	5	1	19410492	783	-3.68	7.63	12	0.44	-1095.00	529.00	9150	20230307	-55.90	3970	20231027	1.64	9150	-55.90	20230307	3970	1.64	20231027	9150	-55.90	20230307	3970	1.64	20231027	0.10	N	405000	500	97 억	744861	N	N	7	N	N
160	20231201	101041	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4025	-175	5	-4.17	299226390	73763	98.12	4160	4160	4005	5460	2940	4200	4056.59	3.84	0	-5109	4416	4307	4241	4132	4066	4275	4100	97	1260	500	3020	5	1	19410492	781	-3.68	7.61	12	0.38	-1095.00	529.00	9150	20230307	-56.01	3970	20231027	1.39	9150	-56.01	20230307	3970	1.39	20231027	9150	-56.01	20230307	3970	1.39	20231027	0.10	N	405000	500	97 억	744861	N	N	7	N	N
161	20231201	091029	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4075	-125	5	-2.98	76416135	18616	24.76	4160	4160	4070	5460	2940	4200	4104.86	3.84	0	-1281	4416	4307	4241	4132	4066	4275	4100	97	1260	500	3020	5	1	19410492	791	-3.72	7.70	12	0.10	-1095.00	529.00	9150	20230307	-55.46	3970	20231027	2.64	9150	-55.46	20230307	3970	2.64	20231027	9150	-55.46	20230307	3970	2.64	20231027	0.10	N	405000	500	97 억	744861	N	N	7	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History