KissMeData/147760/price/prices-20231201.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

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	investmentCareful	shortOverheated
2	20231229	160946	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5170	0	3	0.00	312581680	61586	390.18	5180	5210	5030	6720	3620	5170	5074.52	1.51	1208	1208	5276	5222	5136	5082	4996	5180	5040	54	1550	500	3510	10	1	10819866	559	-14.28	1.06	12	0.57	-362.00	4896.00	6290	20230717	-17.81	4095	20230518	26.25	6290	-17.81	20230717	4095	26.25	20230518	6290	-17.81	20230717	4095	26.25	20230518	1.16	N	147760	500	54 억	163059	N	N	N	N
3	20231229	150933	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5170	0	3	0.00	312581680	61586	390.18	5180	5210	5030	6720	3620	5170	5074.52	1.51	1208	1208	5276	5222	5136	5082	4996	5180	5040	54	1550	500	3510	10	1	10819866	559	-14.28	1.06	12	0.57	-362.00	4896.00	6290	20230717	-17.81	4095	20230518	26.25	6290	-17.81	20230717	4095	26.25	20230518	6290	-17.81	20230717	4095	26.25	20230518	1.16	N	147760	500	54 억	163059	N	N	N	N
4	20231229	140932	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5170	0	3	0.00	312581680	61586	390.18	5180	5210	5030	6720	3620	5170	5074.52	1.51	1208	1208	5276	5222	5136	5082	4996	5180	5040	54	1550	500	3510	10	1	10819866	559	-14.28	1.06	12	0.57	-362.00	4896.00	6290	20230717	-17.81	4095	20230518	26.25	6290	-17.81	20230717	4095	26.25	20230518	6290	-17.81	20230717	4095	26.25	20230518	1.16	N	147760	500	54 억	163059	N	N	N	N
5	20231229	130933	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5170	0	3	0.00	312581680	61586	390.18	5180	5210	5030	6720	3620	5170	5074.52	1.51	1208	1208	5276	5222	5136	5082	4996	5180	5040	54	1550	500	3510	10	1	10819866	559	-14.28	1.06	12	0.57	-362.00	4896.00	6290	20230717	-17.81	4095	20230518	26.25	6290	-17.81	20230717	4095	26.25	20230518	6290	-17.81	20230717	4095	26.25	20230518	1.16	N	147760	500	54 억	163059	N	N	N	N
6	20231229	120935	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5170	0	3	0.00	312581680	61586	390.18	5180	5210	5030	6720	3620	5170	5074.52	1.51	1208	1208	5276	5222	5136	5082	4996	5180	5040	54	1550	500	3510	10	1	10819866	559	-14.28	1.06	12	0.57	-362.00	4896.00	6290	20230717	-17.81	4095	20230518	26.25	6290	-17.81	20230717	4095	26.25	20230518	6290	-17.81	20230717	4095	26.25	20230518	1.16	N	147760	500	54 억	163059	N	N	N	N
7	20231229	110852	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5170	0	3	0.00	312581680	61586	390.18	5180	5210	5030	6720	3620	5170	5074.52	1.51	1208	1208	5276	5222	5136	5082	4996	5180	5040	54	1550	500	3510	10	1	10819866	559	-14.28	1.06	12	0.57	-362.00	4896.00	6290	20230717	-17.81	4095	20230518	26.25	6290	-17.81	20230717	4095	26.25	20230518	6290	-17.81	20230717	4095	26.25	20230518	1.16	N	147760	500	54 억	163059	N	N	N	N
8	20231229	100902	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5170	0	3	0.00	312581680	61586	390.18	5180	5210	5030	6720	3620	5170	5074.52	1.51	1208	1208	5276	5222	5136	5082	4996	5180	5040	54	1550	500	3510	10	1	10819866	559	-14.28	1.06	12	0.57	-362.00	4896.00	6290	20230717	-17.81	4095	20230518	26.25	6290	-17.81	20230717	4095	26.25	20230518	6290	-17.81	20230717	4095	26.25	20230518	1.16	N	147760	500	54 억	163059	N	N	N	N
9	20231229	090901	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5170	0	3	0.00	312581680	61586	390.18	5180	5210	5030	6720	3620	5170	5074.52	1.51	1208	1208	5276	5222	5136	5082	4996	5180	5040	54	1550	500	3510	10	1	10819866	559	-14.28	1.06	12	0.57	-362.00	4896.00	6290	20230717	-17.81	4095	20230518	26.25	6290	-17.81	20230717	4095	26.25	20230518	6290	-17.81	20230717	4095	26.25	20230518	1.16	N	147760	500	54 억	163059	N	N	N	N
10	20231228	160852	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5170	0	3	0.00	309368110	60965	386.25	5180	5210	5030	6720	3620	5170	5074.52	1.50	0	1208	5276	5222	5136	5082	4996	5180	5040	54	1550	500	3510	10	1	10819866	559	-14.28	1.06	12	0.56	-362.00	4896.00	6290	20230717	-17.81	4095	20230518	26.25	6290	-17.81	20230717	4095	26.25	20230518	6290	-17.81	20230717	4095	26.25	20230518	1.16	N	147760	500	54 억	161851	N	N	N	N
11	20231228	150859	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5160	-10	5	-0.19	296084270	58390	369.93	5180	5210	5030	6720	3620	5170	5070.80	1.50	0	1057	5276	5222	5136	5082	4996	5180	5040	54	1550	500	3510	10	1	10819866	558	-14.25	1.05	12	0.54	-362.00	4896.00	6290	20230717	-17.97	4095	20230518	26.01	6290	-17.97	20230717	4095	26.01	20230518	6290	-17.97	20230717	4095	26.01	20230518	1.16	N	147760	500	54 억	161851	N	N	N	N
12	20231228	140851	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5140	-30	5	-0.58	281317470	55511	351.69	5180	5210	5030	6720	3620	5170	5067.78	1.50	0	1230	5276	5222	5136	5082	4996	5180	5040	54	1550	500	3510	10	1	10819866	556	-14.20	1.05	12	0.51	-362.00	4896.00	6290	20230717	-18.28	4095	20230518	25.52	6290	-18.28	20230717	4095	25.52	20230518	6290	-18.28	20230717	4095	25.52	20230518	1.16	N	147760	500	54 억	161851	N	N	N	N
13	20231228	130851	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5060	-110	5	-2.13	260285690	51391	325.59	5180	5210	5030	6720	3620	5170	5064.81	1.50	0	3293	5276	5222	5136	5082	4996	5180	5040	54	1550	500	3510	10	1	10819866	547	-13.98	1.03	12	0.47	-362.00	4896.00	6290	20230717	-19.55	4095	20230518	23.57	6290	-19.55	20230717	4095	23.57	20230518	6290	-19.55	20230717	4095	23.57	20230518	1.16	N	147760	500	54 억	161851	N	N	N	N
14	20231228	120854	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5050	-120	5	-2.32	245931420	48552	307.60	5180	5210	5030	6720	3620	5170	5065.32	1.50	0	3211	5276	5222	5136	5082	4996	5180	5040	54	1550	500	3510	10	1	10819866	546	-13.95	1.03	12	0.45	-362.00	4896.00	6290	20230717	-19.71	4095	20230518	23.32	6290	-19.71	20230717	4095	23.32	20230518	6290	-19.71	20230717	4095	23.32	20230518	1.16	N	147760	500	54 억	161851	N	N	N	N
15	20231228	110855	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5080	-90	5	-1.74	179352280	35383	224.17	5180	5210	5030	6720	3620	5170	5068.88	1.50	0	3145	5276	5222	5136	5082	4996	5180	5040	54	1550	500	3510	10	1	10819866	550	-14.03	1.04	12	0.33	-362.00	4896.00	6290	20230717	-19.24	4095	20230518	24.05	6290	-19.24	20230717	4095	24.05	20230518	6290	-19.24	20230717	4095	24.05	20230518	1.16	N	147760	500	54 억	161851	N	N	N	N
16	20231228	100851	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5060	-110	5	-2.13	94358620	18592	117.79	5180	5210	5050	6720	3620	5170	5075.23	1.50	0	4284	5276	5222	5136	5082	4996	5180	5040	54	1550	500	3510	10	1	10819866	547	-13.98	1.03	12	0.17	-362.00	4896.00	6290	20230717	-19.55	4095	20230518	23.57	6290	-19.55	20230717	4095	23.57	20230518	6290	-19.55	20230717	4095	23.57	20230518	1.16	N	147760	500	54 억	161851	N	N	N	N
17	20231228	090857	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5170	0	3	0.00	7733740	1498	9.49	5180	5210	5120	6720	3620	5170	5162.71	1.50	0	120	5276	5222	5136	5082	4996	5180	5040	54	1550	500	3510	10	1	10819866	559	-14.28	1.06	12	0.01	-362.00	4896.00	6290	20230717	-17.81	4095	20230518	26.25	6290	-17.81	20230717	4095	26.25	20230518	6290	-17.81	20230717	4095	26.25	20230518	1.16	N	147760	500	54 억	161851	N	N	N	N
18	20231227	160844	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5170	0	3	0.00	80551910	15784	23.00	5190	5190	5050	6720	3620	5170	5102.97	1.48	0	1459	5543	5356	5183	4996	4823	5270	4910	54	1550	500	3510	10	1	10819866	559	-14.28	1.06	12	0.15	-362.00	4896.00	6290	20230717	-17.81	4095	20230518	26.25	6290	-17.81	20230717	4095	26.25	20230518	6290	-17.81	20230717	4095	26.25	20230518	1.16	N	147760	500	54 억	160392	N	N	N	N
19	20231227	150856	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5160	-10	5	-0.19	72464350	14214	20.71	5190	5190	5050	6720	3620	5170	5098.10	1.48	0	1459	5543	5356	5183	4996	4823	5270	4910	54	1550	500	3510	10	1	10819866	558	-14.25	1.05	12	0.13	-362.00	4896.00	6290	20230717	-17.97	4095	20230518	26.01	6290	-17.97	20230717	4095	26.01	20230518	6290	-17.97	20230717	4095	26.01	20230518	1.16	N	147760	500	54 억	160392	N	N	N	N
20	20231227	140853	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5140	-30	5	-0.58	63617720	12486	18.20	5190	5190	5050	6720	3620	5170	5095.12	1.48	0	596	5543	5356	5183	4996	4823	5270	4910	54	1550	500	3510	10	1	10819866	556	-14.20	1.05	12	0.12	-362.00	4896.00	6290	20230717	-18.28	4095	20230518	25.52	6290	-18.28	20230717	4095	25.52	20230518	6290	-18.28	20230717	4095	25.52	20230518	1.16	N	147760	500	54 억	160392	N	N	N	N
21	20231227	130845	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5110	-60	5	-1.16	59400670	11664	17.00	5190	5190	5050	6720	3620	5170	5092.65	1.48	0	1054	5543	5356	5183	4996	4823	5270	4910	54	1550	500	3510	10	1	10819866	553	-14.12	1.04	12	0.11	-362.00	4896.00	6290	20230717	-18.76	4095	20230518	24.79	6290	-18.76	20230717	4095	24.79	20230518	6290	-18.76	20230717	4095	24.79	20230518	1.16	N	147760	500	54 억	160392	N	N	N	N
22	20231227	120847	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5130	-40	5	-0.77	50423010	9912	14.44	5190	5190	5050	6720	3620	5170	5087.07	1.48	0	1016	5543	5356	5183	4996	4823	5270	4910	54	1550	500	3510	10	1	10819866	555	-14.17	1.05	12	0.09	-362.00	4896.00	6290	20230717	-18.44	4095	20230518	25.27	6290	-18.44	20230717	4095	25.27	20230518	6290	-18.44	20230717	4095	25.27	20230518	1.16	N	147760	500	54 억	160392	N	N	N	N
23	20231227	110852	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5120	-50	5	-0.97	44842860	8822	12.86	5190	5190	5050	6720	3620	5170	5083.07	1.48	0	1129	5543	5356	5183	4996	4823	5270	4910	54	1550	500	3510	10	1	10819866	554	-14.14	1.05	12	0.08	-362.00	4896.00	6290	20230717	-18.60	4095	20230518	25.03	6290	-18.60	20230717	4095	25.03	20230518	6290	-18.60	20230717	4095	25.03	20230518	1.16	N	147760	500	54 억	160392	N	N	N	N
24	20231227	100852	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5140	-30	5	-0.58	6444630	1261	1.84	5190	5190	5080	6720	3620	5170	5110.73	1.48	0	351	5543	5356	5183	4996	4823	5270	4910	54	1550	500	3510	10	1	10819866	556	-14.20	1.05	12	0.01	-362.00	4896.00	6290	20230717	-18.28	4095	20230518	25.52	6290	-18.28	20230717	4095	25.52	20230518	6290	-18.28	20230717	4095	25.52	20230518	1.16	N	147760	500	54 억	160392	N	N	N	N
25	20231227	090854	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5180	10	2	0.19	753760	147	0.21	5190	5190	5120	6720	3620	5170	5127.62	1.48	0	104	5543	5356	5183	4996	4823	5270	4910	54	1550	500	3510	10	1	10819866	560	-14.31	1.06	12	0.00	-362.00	4896.00	6290	20230717	-17.65	4095	20230518	26.50	6290	-17.65	20230717	4095	26.50	20230518	6290	-17.65	20230717	4095	26.50	20230518	1.16	N	147760	500	54 억	160392	N	N	N	N
26	20231226	160854	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5170	-180	5	-3.36	351628840	68621	118.39	5350	5370	5010	6950	3750	5350	5124.21	1.51	0	-3353	5490	5420	5280	5210	5070	5455	5245	54	1600	500	3630	10	1	10819866	559	-14.28	1.06	12	0.63	-362.00	4896.00	6290	20230717	-17.81	4095	20230518	26.25	6290	-17.81	20230717	4095	26.25	20230518	6290	-17.81	20230717	4095	26.25	20230518	1.16	N	147760	500	54 억	163890	N	N	N	N
27	20231226	150851	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5130	-220	5	-4.11	338793500	66125	114.08	5350	5370	5010	6950	3750	5350	5123.53	1.51	0	-3169	5490	5420	5280	5210	5070	5455	5245	54	1600	500	3630	10	1	10819866	555	-14.17	1.05	12	0.61	-362.00	4896.00	6290	20230717	-18.44	4095	20230518	25.27	6290	-18.44	20230717	4095	25.27	20230518	6290	-18.44	20230717	4095	25.27	20230518	1.16	N	147760	500	54 억	163890	N	N	N	N
28	20231226	140853	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5130	-220	5	-4.11	319536110	62365	107.59	5350	5370	5010	6950	3750	5350	5123.64	1.51	0	-2565	5490	5420	5280	5210	5070	5455	5245	54	1600	500	3630	10	1	10819866	555	-14.17	1.05	12	0.58	-362.00	4896.00	6290	20230717	-18.44	4095	20230518	25.27	6290	-18.44	20230717	4095	25.27	20230518	6290	-18.44	20230717	4095	25.27	20230518	1.16	N	147760	500	54 억	163890	N	N	N	N
29	20231226	130852	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5100	-250	5	-4.67	301823710	58901	101.62	5350	5370	5010	6950	3750	5350	5124.25	1.51	0	-1903	5490	5420	5280	5210	5070	5455	5245	54	1600	500	3630	10	1	10819866	552	-14.09	1.04	12	0.54	-362.00	4896.00	6290	20230717	-18.92	4095	20230518	24.54	6290	-18.92	20230717	4095	24.54	20230518	6290	-18.92	20230717	4095	24.54	20230518	1.16	N	147760	500	54 억	163890	N	N	N	N
30	20231226	120851	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5160	-190	5	-3.55	157797020	30410	52.46	5350	5370	5100	6950	3750	5350	5188.98	1.51	0	318	5490	5420	5280	5210	5070	5455	5245	54	1600	500	3630	10	1	10819866	558	-14.25	1.05	12	0.28	-362.00	4896.00	6290	20230717	-17.97	4095	20230518	26.01	6290	-17.97	20230717	4095	26.01	20230518	6290	-17.97	20230717	4095	26.01	20230518	1.16	N	147760	500	54 억	163890	N	N	N	N
31	20231226	110855	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5200	-150	5	-2.80	71353330	13607	23.48	5350	5370	5180	6950	3750	5350	5243.87	1.51	0	2097	5490	5420	5280	5210	5070	5455	5245	54	1600	500	3630	10	1	10819866	563	-14.36	1.06	12	0.13	-362.00	4896.00	6290	20230717	-17.33	4095	20230518	26.98	6290	-17.33	20230717	4095	26.98	20230518	6290	-17.33	20230717	4095	26.98	20230518	1.16	N	147760	500	54 억	163890	N	N	N	N
32	20231226	100850	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5250	-100	5	-1.87	33547130	6352	10.96	5350	5370	5240	6950	3750	5350	5281.35	1.51	0	642	5490	5420	5280	5210	5070	5455	5245	54	1600	500	3630	10	1	10819866	568	-14.50	1.07	12	0.06	-362.00	4896.00	6290	20230717	-16.53	4095	20230518	28.21	6290	-16.53	20230717	4095	28.21	20230518	6290	-16.53	20230717	4095	28.21	20230518	1.16	N	147760	500	54 억	163890	N	N	N	N
33	20231226	090853	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5300	-50	5	-0.93	4072250	764	1.32	5350	5370	5300	6950	3750	5350	5330.17	1.51	0	-83	5490	5420	5280	5210	5070	5455	5245	54	1600	500	3630	10	1	10819866	573	-14.64	1.08	12	0.01	-362.00	4896.00	6290	20230717	-15.74	4095	20230518	29.43	6290	-15.74	20230717	4095	29.43	20230518	6290	-15.74	20230717	4095	29.43	20230518	1.16	N	147760	500	54 억	163890	N	N	N	N
34	20231222	160839	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5350	50	2	0.94	301806350	57962	818.21	5300	5350	5140	6890	3710	5300	5205.72	1.49	0	2828	5400	5350	5290	5240	5180	5320	5210	54	1590	500	3600	10	1	10819866	579	-14.78	1.09	12	0.54	-362.00	4896.00	6290	20230717	-14.94	4095	20230518	30.65	6290	-14.94	20230717	4095	30.65	20230518	6290	-14.94	20230717	4095	30.65	20230518	1.18	N	147760	500	54 억	161064	N	N	N	N
35	20231222	150838	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5270	-30	5	-0.57	289734560	55702	786.31	5300	5340	5140	6890	3710	5300	5201.51	1.49	0	2825	5400	5350	5290	5240	5180	5320	5210	54	1590	500	3600	10	1	10819866	570	-14.56	1.08	12	0.51	-362.00	4896.00	6290	20230717	-16.22	4095	20230518	28.69	6290	-16.22	20230717	4095	28.69	20230518	6290	-16.22	20230717	4095	28.69	20230518	1.18	N	147760	500	54 억	161064	N	N	N	N
36	20231222	140834	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5230	-70	5	-1.32	256544850	49354	696.70	5300	5300	5140	6890	3710	5300	5198.06	1.49	0	3980	5400	5350	5290	5240	5180	5320	5210	54	1590	500	3600	10	1	10819866	566	-14.45	1.07	12	0.46	-362.00	4896.00	6290	20230717	-16.85	4095	20230518	27.72	6290	-16.85	20230717	4095	27.72	20230518	6290	-16.85	20230717	4095	27.72	20230518	1.18	N	147760	500	54 억	161064	N	N	N	N
37	20231222	130837	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5180	-120	5	-2.26	246498850	47414	669.31	5300	5300	5140	6890	3710	5300	5198.86	1.49	0	4065	5400	5350	5290	5240	5180	5320	5210	54	1590	500	3600	10	1	10819866	560	-14.31	1.06	12	0.44	-362.00	4896.00	6290	20230717	-17.65	4095	20230518	26.50	6290	-17.65	20230717	4095	26.50	20230518	6290	-17.65	20230717	4095	26.50	20230518	1.18	N	147760	500	54 억	161064	N	N	N	N
38	20231222	120835	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5240	-60	5	-1.13	185537870	35702	503.98	5300	5300	5140	6890	3710	5300	5196.85	1.49	0	3684	5400	5350	5290	5240	5180	5320	5210	54	1590	500	3600	10	1	10819866	567	-14.48	1.07	12	0.33	-362.00	4896.00	6290	20230717	-16.69	4095	20230518	27.96	6290	-16.69	20230717	4095	27.96	20230518	6290	-16.69	20230717	4095	27.96	20230518	1.18	N	147760	500	54 억	161064	N	N	N	N
39	20231222	110835	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5160	-140	5	-2.64	112921980	21651	305.63	5300	5300	5160	6890	3710	5300	5215.55	1.49	0	3333	5400	5350	5290	5240	5180	5320	5210	54	1590	500	3600	10	1	10819866	558	-14.25	1.05	12	0.20	-362.00	4896.00	6290	20230717	-17.97	4095	20230518	26.01	6290	-17.97	20230717	4095	26.01	20230518	6290	-17.97	20230717	4095	26.01	20230518	1.18	N	147760	500	54 억	161064	N	N	N	N
40	20231222	100832	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5300	0	3	0.00	9582960	1816	25.64	5300	5300	5250	6890	3710	5300	5276.96	1.49	0	-128	5400	5350	5290	5240	5180	5320	5210	54	1590	500	3600	10	1	10819866	573	-14.64	1.08	12	0.02	-362.00	4896.00	6290	20230717	-15.74	4095	20230518	29.43	6290	-15.74	20230717	4095	29.43	20230518	6290	-15.74	20230717	4095	29.43	20230518	1.18	N	147760	500	54 억	161064	N	N	N	N
41	20231222	090836	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5300	0	3	0.00	502920	95	1.34	5300	5300	5260	6890	3710	5300	5293.89	1.49	0	-6	5400	5350	5290	5240	5180	5320	5210	54	1590	500	3600	10	1	10819866	573	-14.64	1.08	12	0.00	-362.00	4896.00	6290	20230717	-15.74	4095	20230518	29.43	6290	-15.74	20230717	4095	29.43	20230518	6290	-15.74	20230717	4095	29.43	20230518	1.18	N	147760	500	54 억	161064	N	N	N	N
42	20231221	160830	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5300	-50	5	-0.93	34821050	6598	22.48	5340	5340	5230	6950	3750	5350	5277.52	1.49	0	-314	5643	5496	5353	5206	5063	5570	5280	54	1600	500	3630	10	1	10819866	573	-14.64	1.08	12	0.06	-362.00	4896.00	6290	20230717	-15.74	4095	20230518	29.43	6290	-15.74	20230717	4095	29.43	20230518	6290	-15.74	20230717	4095	29.43	20230518	1.20	N	147760	500	54 억	161332	N	N	N	N
43	20231221	150832	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5300	-50	5	-0.93	28461050	5398	18.39	5340	5340	5230	6950	3750	5350	5272.52	1.49	0	-191	5643	5496	5353	5206	5063	5570	5280	54	1600	500	3630	10	1	10819866	573	-14.64	1.08	12	0.05	-362.00	4896.00	6290	20230717	-15.74	4095	20230518	29.43	6290	-15.74	20230717	4095	29.43	20230518	6290	-15.74	20230717	4095	29.43	20230518	1.20	N	147760	500	54 억	161332	N	N	N	N
44	20231221	140831	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5260	-90	5	-1.68	20730900	3927	13.38	5340	5340	5250	6950	3750	5350	5279.07	1.49	0	-94	5643	5496	5353	5206	5063	5570	5280	54	1600	500	3630	10	1	10819866	569	-14.53	1.07	12	0.04	-362.00	4896.00	6290	20230717	-16.38	4095	20230518	28.45	6290	-16.38	20230717	4095	28.45	20230518	6290	-16.38	20230717	4095	28.45	20230518	1.20	N	147760	500	54 억	161332	N	N	N	N
45	20231221	130828	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5330	-20	5	-0.37	18071020	3422	11.66	5340	5340	5250	6950	3750	5350	5280.84	1.49	0	-110	5643	5496	5353	5206	5063	5570	5280	54	1600	500	3630	10	1	10819866	577	-14.72	1.09	12	0.03	-362.00	4896.00	6290	20230717	-15.26	4095	20230518	30.16	6290	-15.26	20230717	4095	30.16	20230518	6290	-15.26	20230717	4095	30.16	20230518	1.20	N	147760	500	54 억	161332	N	N	N	N
46	20231221	120834	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5250	-100	5	-1.87	14622430	2771	9.44	5340	5340	5250	6950	3750	5350	5276.95	1.49	0	-75	5643	5496	5353	5206	5063	5570	5280	54	1600	500	3630	10	1	10819866	568	-14.50	1.07	12	0.03	-362.00	4896.00	6290	20230717	-16.53	4095	20230518	28.21	6290	-16.53	20230717	4095	28.21	20230518	6290	-16.53	20230717	4095	28.21	20230518	1.20	N	147760	500	54 억	161332	N	N	N	N
47	20231221	110834	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5290	-60	5	-1.12	9281810	1756	5.98	5340	5340	5260	6950	3750	5350	5285.77	1.49	0	46	5643	5496	5353	5206	5063	5570	5280	54	1600	500	3630	10	1	10819866	572	-14.61	1.08	12	0.02	-362.00	4896.00	6290	20230717	-15.90	4095	20230518	29.18	6290	-15.90	20230717	4095	29.18	20230518	6290	-15.90	20230717	4095	29.18	20230518	1.20	N	147760	500	54 억	161332	N	N	N	N
48	20231221	100830	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5290	-60	5	-1.12	9117220	1725	5.88	5340	5340	5260	6950	3750	5350	5285.34	1.49	0	42	5643	5496	5353	5206	5063	5570	5280	54	1600	500	3630	10	1	10819866	572	-14.61	1.08	12	0.02	-362.00	4896.00	6290	20230717	-15.90	4095	20230518	29.18	6290	-15.90	20230717	4095	29.18	20230518	6290	-15.90	20230717	4095	29.18	20230518	1.20	N	147760	500	54 억	161332	N	N	N	N
49	20231221	090831	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5330	-20	5	-0.37	272020	51	0.17	5340	5340	5330	6950	3750	5350	5333.73	1.49	0	-34	5643	5496	5353	5206	5063	5570	5280	54	1600	500	3630	10	1	10819866	577	-14.72	1.09	12	0.00	-362.00	4896.00	6290	20230717	-15.26	4095	20230518	30.16	6290	-15.26	20230717	4095	30.16	20230518	6290	-15.26	20230717	4095	30.16	20230518	1.20	N	147760	500	54 억	161332	N	N	N	N
50	20231220	160833	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5350	20	2	0.38	156994160	29348	191.03	5320	5500	5210	6920	3740	5330	5349.40	1.47	0	1849	5456	5392	5316	5252	5176	5425	5285	54	1590	500	3620	10	1	10819866	579	-14.78	1.09	12	0.27	-362.00	4896.00	6290	20230717	-14.94	4095	20230518	30.65	6290	-14.94	20230717	4095	30.65	20230518	6290	-14.94	20230717	4095	30.65	20230518	1.20	N	147760	500	54 억	159519	N	N	N	N
51	20231220	150916	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5350	20	2	0.38	150182150	28074	182.74	5320	5500	5210	6920	3740	5330	5349.51	1.47	0	1916	5456	5392	5316	5252	5176	5425	5285	54	1590	500	3620	10	1	10819866	579	-14.78	1.09	12	0.26	-362.00	4896.00	6290	20230717	-14.94	4095	20230518	30.65	6290	-14.94	20230717	4095	30.65	20230518	6290	-14.94	20230717	4095	30.65	20230518	1.20	N	147760	500	54 억	159519	N	N	N	N
52	20231220	140928	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5420	90	2	1.69	114657070	21408	139.35	5320	5500	5210	6920	3740	5330	5355.80	1.47	0	840	5456	5392	5316	5252	5176	5425	5285	54	1590	500	3620	10	1	10819866	586	-14.97	1.11	12	0.20	-362.00	4896.00	6290	20230717	-13.83	4095	20230518	32.36	6290	-13.83	20230717	4095	32.36	20230518	6290	-13.83	20230717	4095	32.36	20230518	1.20	N	147760	500	54 억	159519	N	N	N	N
53	20231220	130921	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5360	30	2	0.56	74256720	13874	90.31	5320	5500	5210	6920	3740	5330	5352.22	1.47	0	739	5456	5392	5316	5252	5176	5425	5285	54	1590	500	3620	10	1	10819866	580	-14.81	1.09	12	0.13	-362.00	4896.00	6290	20230717	-14.79	4095	20230518	30.89	6290	-14.79	20230717	4095	30.89	20230518	6290	-14.79	20230717	4095	30.89	20230518	1.20	N	147760	500	54 억	159519	N	N	N	N
54	20231220	120828	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5350	20	2	0.38	72968230	13633	88.74	5320	5500	5210	6920	3740	5330	5352.32	1.47	0	732	5456	5392	5316	5252	5176	5425	5285	54	1590	500	3620	10	1	10819866	579	-14.78	1.09	12	0.13	-362.00	4896.00	6290	20230717	-14.94	4095	20230518	30.65	6290	-14.94	20230717	4095	30.65	20230518	6290	-14.94	20230717	4095	30.65	20230518	1.20	N	147760	500	54 억	159519	N	N	N	N
55	20231220	110832	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5360	30	2	0.56	70303800	13135	85.50	5320	5500	5210	6920	3740	5330	5352.40	1.47	0	697	5456	5392	5316	5252	5176	5425	5285	54	1590	500	3620	10	1	10819866	580	-14.81	1.09	12	0.12	-362.00	4896.00	6290	20230717	-14.79	4095	20230518	30.89	6290	-14.79	20230717	4095	30.89	20230518	6290	-14.79	20230717	4095	30.89	20230518	1.20	N	147760	500	54 억	159519	N	N	N	N
56	20231220	100832	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5350	20	2	0.38	46458570	8677	56.48	5320	5500	5210	6920	3740	5330	5354.22	1.47	0	466	5456	5392	5316	5252	5176	5425	5285	54	1590	500	3620	10	1	10819866	579	-14.78	1.09	12	0.08	-362.00	4896.00	6290	20230717	-14.94	4095	20230518	30.65	6290	-14.94	20230717	4095	30.65	20230518	6290	-14.94	20230717	4095	30.65	20230518	1.20	N	147760	500	54 억	159519	N	N	N	N
57	20231220	090829	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5350	20	2	0.38	28950660	5408	35.20	5320	5500	5210	6920	3740	5330	5353.30	1.47	0	-46	5456	5392	5316	5252	5176	5425	5285	54	1590	500	3620	10	1	10819866	579	-14.78	1.09	12	0.05	-362.00	4896.00	6290	20230717	-14.94	4095	20230518	30.65	6290	-14.94	20230717	4095	30.65	20230518	6290	-14.94	20230717	4095	30.65	20230518	1.20	N	147760	500	54 억	159519	N	N	N	N
58	20231219	160830	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5330	20	2	0.38	81366890	15363	284.82	5240	5380	5240	6900	3720	5310	5296.29	1.48	0	-354	5370	5340	5290	5260	5210	5355	5275	54	1590	500	3610	10	1	10819866	577	-14.72	1.09	12	0.14	-362.00	4896.00	6290	20230717	-15.26	4095	20230518	30.16	6290	-15.26	20230717	4095	30.16	20230518	6290	-15.26	20230717	4095	30.16	20230518	1.22	N	147760	500	54 억	159873	N	N	N	N
59	20231219	150833	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5300	-10	5	-0.19	72638710	13725	254.45	5240	5380	5240	6900	3720	5310	5292.44	1.48	0	-306	5370	5340	5290	5260	5210	5355	5275	54	1590	500	3610	10	1	10819866	573	-14.64	1.08	12	0.13	-362.00	4896.00	6290	20230717	-15.74	4095	20230518	29.43	6290	-15.74	20230717	4095	29.43	20230518	6290	-15.74	20230717	4095	29.43	20230518	1.22	N	147760	500	54 억	159873	N	N	N	N
60	20231219	140828	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5330	20	2	0.38	58510890	11074	205.30	5240	5380	5240	6900	3720	5310	5283.63	1.48	0	-293	5370	5340	5290	5260	5210	5355	5275	54	1590	500	3610	10	1	10819866	577	-14.72	1.09	12	0.10	-362.00	4896.00	6290	20230717	-15.26	4095	20230518	30.16	6290	-15.26	20230717	4095	30.16	20230518	6290	-15.26	20230717	4095	30.16	20230518	1.22	N	147760	500	54 억	159873	N	N	N	N
61	20231219	130833	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5340	30	2	0.56	43261220	8211	152.22	5240	5380	5240	6900	3720	5310	5268.69	1.48	0	343	5370	5340	5290	5260	5210	5355	5275	54	1590	500	3610	10	1	10819866	578	-14.75	1.09	12	0.08	-362.00	4896.00	6290	20230717	-15.10	4095	20230518	30.40	6290	-15.10	20230717	4095	30.40	20230518	6290	-15.10	20230717	4095	30.40	20230518	1.22	N	147760	500	54 억	159873	N	N	N	N
62	20231219	120836	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5310	0	3	0.00	39085190	7426	137.67	5240	5380	5240	6900	3720	5310	5263.29	1.48	0	507	5370	5340	5290	5260	5210	5355	5275	54	1590	500	3610	10	1	10819866	575	-14.67	1.08	12	0.07	-362.00	4896.00	6290	20230717	-15.58	4095	20230518	29.67	6290	-15.58	20230717	4095	29.67	20230518	6290	-15.58	20230717	4095	29.67	20230518	1.22	N	147760	500	54 억	159873	N	N	N	N
63	20231219	110832	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5260	-50	5	-0.94	27248940	5181	96.05	5240	5380	5240	6900	3720	5310	5259.40	1.48	0	451	5370	5340	5290	5260	5210	5355	5275	54	1590	500	3610	10	1	10819866	569	-14.53	1.07	12	0.05	-362.00	4896.00	6290	20230717	-16.38	4095	20230518	28.45	6290	-16.38	20230717	4095	28.45	20230518	6290	-16.38	20230717	4095	28.45	20230518	1.22	N	147760	500	54 억	159873	N	N	N	N
64	20231219	100830	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5270	-40	5	-0.75	14747060	2797	51.85	5240	5380	5240	6900	3720	5310	5272.46	1.48	0	597	5370	5340	5290	5260	5210	5355	5275	54	1590	500	3610	10	1	10819866	570	-14.56	1.08	12	0.03	-362.00	4896.00	6290	20230717	-16.22	4095	20230518	28.69	6290	-16.22	20230717	4095	28.69	20230518	6290	-16.22	20230717	4095	28.69	20230518	1.22	N	147760	500	54 억	159873	N	N	N	N
65	20231219	090826	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5370	60	2	1.13	630640	119	2.21	5240	5380	5240	6900	3720	5310	5299.50	1.48	0	-28	5370	5340	5290	5260	5210	5355	5275	54	1590	500	3610	10	1	10819866	581	-14.83	1.10	12	0.00	-362.00	4896.00	6290	20230717	-14.63	4095	20230518	31.14	6290	-14.63	20230717	4095	31.14	20230518	6290	-14.63	20230717	4095	31.14	20230518	1.22	N	147760	500	54 억	159873	N	N	N	N
66	20231218	160826	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5310	30	2	0.57	28328570	5357	43.55	5280	5320	5240	6860	3700	5280	5288.06	1.48	0	-700	5386	5332	5276	5222	5166	5305	5195	54	1580	500	3590	10	1	10819866	575	-14.67	1.08	12	0.05	-362.00	4896.00	6290	20230717	-15.58	4095	20230518	29.67	6290	-15.58	20230717	4095	29.67	20230518	6290	-15.58	20230717	4095	29.67	20230518	1.26	N	147760	500	54 억	160573	N	N	N	N
67	20231218	150829	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5280	0	3	0.00	22530320	4260	34.63	5280	5320	5240	6860	3700	5280	5288.81	1.48	0	-649	5386	5332	5276	5222	5166	5305	5195	54	1580	500	3590	10	1	10819866	571	-14.59	1.08	12	0.04	-362.00	4896.00	6290	20230717	-16.06	4095	20230518	28.94	6290	-16.06	20230717	4095	28.94	20230518	6290	-16.06	20230717	4095	28.94	20230518	1.26	N	147760	500	54 억	160573	N	N	N	N
68	20231218	140825	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5290	10	2	0.19	19666960	3717	30.22	5280	5320	5240	6860	3700	5280	5291.08	1.48	0	-589	5386	5332	5276	5222	5166	5305	5195	54	1580	500	3590	10	1	10819866	572	-14.61	1.08	12	0.03	-362.00	4896.00	6290	20230717	-15.90	4095	20230518	29.18	6290	-15.90	20230717	4095	29.18	20230518	6290	-15.90	20230717	4095	29.18	20230518	1.26	N	147760	500	54 억	160573	N	N	N	N
69	20231218	130826	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5300	20	2	0.38	12099250	2288	18.60	5280	5320	5240	6860	3700	5280	5288.13	1.48	0	-344	5386	5332	5276	5222	5166	5305	5195	54	1580	500	3590	10	1	10819866	573	-14.64	1.08	12	0.02	-362.00	4896.00	6290	20230717	-15.74	4095	20230518	29.43	6290	-15.74	20230717	4095	29.43	20230518	6290	-15.74	20230717	4095	29.43	20230518	1.26	N	147760	500	54 억	160573	N	N	N	N
70	20231218	120820	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5290	10	2	0.19	11300580	2137	17.37	5280	5320	5240	6860	3700	5280	5288.06	1.48	0	-318	5386	5332	5276	5222	5166	5305	5195	54	1580	500	3590	10	1	10819866	572	-14.61	1.08	12	0.02	-362.00	4896.00	6290	20230717	-15.90	4095	20230518	29.18	6290	-15.90	20230717	4095	29.18	20230518	6290	-15.90	20230717	4095	29.18	20230518	1.26	N	147760	500	54 억	160573	N	N	N	N
71	20231218	110824	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5270	-10	5	-0.19	9729370	1838	14.94	5280	5320	5260	6860	3700	5280	5293.45	1.48	0	-265	5386	5332	5276	5222	5166	5305	5195	54	1580	500	3590	10	1	10819866	570	-14.56	1.08	12	0.02	-362.00	4896.00	6290	20230717	-16.22	4095	20230518	28.69	6290	-16.22	20230717	4095	28.69	20230518	6290	-16.22	20230717	4095	28.69	20230518	1.26	N	147760	500	54 억	160573	N	N	N	N
72	20231218	100821	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5280	0	3	0.00	7171200	1353	11.00	5280	5320	5280	6860	3700	5280	5300.22	1.48	0	-211	5386	5332	5276	5222	5166	5305	5195	54	1580	500	3590	10	1	10819866	571	-14.59	1.08	12	0.01	-362.00	4896.00	6290	20230717	-16.06	4095	20230518	28.94	6290	-16.06	20230717	4095	28.94	20230518	6290	-16.06	20230717	4095	28.94	20230518	1.26	N	147760	500	54 억	160573	N	N	N	N
73	20231218	090820	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5280	0	3	0.00	10560	2	0.02	5280	5280	5280	6860	3700	5280	5280.00	1.48	0	-2	5386	5332	5276	5222	5166	5305	5195	54	1580	500	3590	10	1	10819866	571	-14.59	1.08	12	0.00	-362.00	4896.00	6290	20230717	-16.06	4095	20230518	28.94	6290	-16.06	20230717	4095	28.94	20230518	6290	-16.06	20230717	4095	28.94	20230518	1.26	N	147760	500	54 억	160573	N	N	N	N
74	20231215	160821	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5280	0	3	0.00	64688590	12286	35.63	5300	5330	5220	6860	3700	5280	5265.23	1.50	0	-1807	5413	5346	5213	5146	5013	5380	5180	54	1580	500	3590	10	1	10819866	571	-14.59	1.08	12	0.11	-362.00	4896.00	6290	20230717	-16.06	4095	20230518	28.94	6290	-16.06	20230717	4095	28.94	20230518	6290	-16.06	20230717	4095	28.94	20230518	1.16	N	147760	500	54 억	162378	N	N	N	N
75	20231215	150825	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5270	-10	5	-0.19	57509230	10921	31.67	5300	5330	5220	6860	3700	5280	5265.93	1.50	0	-1633	5413	5346	5213	5146	5013	5380	5180	54	1580	500	3590	10	1	10819866	570	-14.56	1.08	12	0.10	-362.00	4896.00	6290	20230717	-16.22	4095	20230518	28.69	6290	-16.22	20230717	4095	28.69	20230518	6290	-16.22	20230717	4095	28.69	20230518	1.16	N	147760	500	54 억	162378	N	N	N	N
76	20231215	140825	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5230	-50	5	-0.95	51184100	9712	28.17	5300	5330	5230	6860	3700	5280	5270.19	1.50	0	-1559	5413	5346	5213	5146	5013	5380	5180	54	1580	500	3590	10	1	10819866	566	-14.45	1.07	12	0.09	-362.00	4896.00	6290	20230717	-16.85	4095	20230518	27.72	6290	-16.85	20230717	4095	27.72	20230518	6290	-16.85	20230717	4095	27.72	20230518	1.16	N	147760	500	54 억	162378	N	N	N	N
77	20231215	130819	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5240	-40	5	-0.76	48808310	9260	26.85	5300	5330	5240	6860	3700	5280	5270.88	1.50	0	-1500	5413	5346	5213	5146	5013	5380	5180	54	1580	500	3590	10	1	10819866	567	-14.48	1.07	12	0.09	-362.00	4896.00	6290	20230717	-16.69	4095	20230518	27.96	6290	-16.69	20230717	4095	27.96	20230518	6290	-16.69	20230717	4095	27.96	20230518	1.16	N	147760	500	54 억	162378	N	N	N	N
78	20231215	120820	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5280	0	3	0.00	43894270	8324	24.14	5300	5330	5240	6860	3700	5280	5273.22	1.50	0	-1184	5413	5346	5213	5146	5013	5380	5180	54	1580	500	3590	10	1	10819866	571	-14.59	1.08	12	0.08	-362.00	4896.00	6290	20230717	-16.06	4095	20230518	28.94	6290	-16.06	20230717	4095	28.94	20230518	6290	-16.06	20230717	4095	28.94	20230518	1.16	N	147760	500	54 억	162378	N	N	N	N
79	20231215	110815	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5250	-30	5	-0.57	40704080	7716	22.38	5300	5330	5240	6860	3700	5280	5275.28	1.50	0	-1062	5413	5346	5213	5146	5013	5380	5180	54	1580	500	3590	10	1	10819866	568	-14.50	1.07	12	0.07	-362.00	4896.00	6290	20230717	-16.53	4095	20230518	28.21	6290	-16.53	20230717	4095	28.21	20230518	6290	-16.53	20230717	4095	28.21	20230518	1.16	N	147760	500	54 억	162378	N	N	N	N
80	20231215	100819	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5270	-10	5	-0.19	17439460	3300	9.57	5300	5330	5250	6860	3700	5280	5284.68	1.50	0	-57	5413	5346	5213	5146	5013	5380	5180	54	1580	500	3590	10	1	10819866	570	-14.56	1.08	12	0.03	-362.00	4896.00	6290	20230717	-16.22	4095	20230518	28.69	6290	-16.22	20230717	4095	28.69	20230518	6290	-16.22	20230717	4095	28.69	20230518	1.16	N	147760	500	54 억	162378	N	N	N	N
81	20231215	090823	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5280	0	3	0.00	5285890	996	2.89	5300	5330	5280	6860	3700	5280	5307.12	1.50	0	-79	5413	5346	5213	5146	5013	5380	5180	54	1580	500	3590	10	1	10819866	571	-14.59	1.08	12	0.01	-362.00	4896.00	6290	20230717	-16.06	4095	20230518	28.94	6290	-16.06	20230717	4095	28.94	20230518	6290	-16.06	20230717	4095	28.94	20230518	1.16	N	147760	500	54 억	162378	N	N	N	N
82	20231214	160816	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5280	150	2	2.92	179688680	34482	43.65	5160	5280	5080	6660	3600	5130	5211.09	1.45	0	5083	5376	5252	5136	5012	4896	5195	4955	54	1530	500	3480	10	1	10819866	571	-14.59	1.08	12	0.32	-362.00	4896.00	6290	20230717	-16.06	4095	20230518	28.94	6290	-16.06	20230717	4095	28.94	20230518	6290	-16.06	20230717	4095	28.94	20230518	1.16	N	147760	500	54 억	157295	N	N	N	N
83	20231214	150845	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5280	150	2	2.92	173665770	33338	42.20	5160	5280	5080	6660	3600	5130	5209.24	1.45	0	4615	5376	5252	5136	5012	4896	5195	4955	54	1530	500	3480	10	1	10819866	571	-14.59	1.08	12	0.31	-362.00	4896.00	6290	20230717	-16.06	4095	20230518	28.94	6290	-16.06	20230717	4095	28.94	20230518	6290	-16.06	20230717	4095	28.94	20230518	1.16	N	147760	500	54 억	157295	N	N	N	N
84	20231214	140822	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5250	120	2	2.34	138552430	26647	33.73	5160	5260	5080	6660	3600	5130	5199.55	1.45	0	3578	5376	5252	5136	5012	4896	5195	4955	54	1530	500	3480	10	1	10819866	568	-14.50	1.07	12	0.25	-362.00	4896.00	6290	20230717	-16.53	4095	20230518	28.21	6290	-16.53	20230717	4095	28.21	20230518	6290	-16.53	20230717	4095	28.21	20230518	1.16	N	147760	500	54 억	157295	N	N	N	N
85	20231214	130842	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5230	100	2	1.95	116723490	22474	28.45	5160	5260	5080	6660	3600	5130	5193.71	1.45	0	2123	5376	5252	5136	5012	4896	5195	4955	54	1530	500	3480	10	1	10819866	566	-14.45	1.07	12	0.21	-362.00	4896.00	6290	20230717	-16.85	4095	20230518	27.72	6290	-16.85	20230717	4095	27.72	20230518	6290	-16.85	20230717	4095	27.72	20230518	1.16	N	147760	500	54 억	157295	N	N	N	N
86	20231214	120855	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5240	110	2	2.14	115150920	22173	28.07	5160	5260	5080	6660	3600	5130	5193.29	1.45	0	2094	5376	5252	5136	5012	4896	5195	4955	54	1530	500	3480	10	1	10819866	567	-14.48	1.07	12	0.20	-362.00	4896.00	6290	20230717	-16.69	4095	20230518	27.96	6290	-16.69	20230717	4095	27.96	20230518	6290	-16.69	20230717	4095	27.96	20230518	1.16	N	147760	500	54 억	157295	N	N	N	N
87	20231214	110827	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5240	110	2	2.14	96682710	18641	23.60	5160	5260	5080	6660	3600	5130	5186.56	1.45	0	2197	5376	5252	5136	5012	4896	5195	4955	54	1530	500	3480	10	1	10819866	567	-14.48	1.07	12	0.17	-362.00	4896.00	6290	20230717	-16.69	4095	20230518	27.96	6290	-16.69	20230717	4095	27.96	20230518	6290	-16.69	20230717	4095	27.96	20230518	1.16	N	147760	500	54 억	157295	N	N	N	N
88	20231214	100810	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5220	90	2	1.75	82840300	15998	20.25	5160	5250	5080	6660	3600	5130	5178.17	1.45	0	2422	5376	5252	5136	5012	4896	5195	4955	54	1530	500	3480	10	1	10819866	565	-14.42	1.07	12	0.15	-362.00	4896.00	6290	20230717	-17.01	4095	20230518	27.47	6290	-17.01	20230717	4095	27.47	20230518	6290	-17.01	20230717	4095	27.47	20230518	1.16	N	147760	500	54 억	157295	N	N	N	N
89	20231214	090749	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5170	40	2	0.78	17169160	3323	4.21	5160	5240	5160	6660	3600	5130	5166.76	1.45	0	376	5376	5252	5136	5012	4896	5195	4955	54	1530	500	3480	10	1	10819866	559	-14.28	1.06	12	0.03	-362.00	4896.00	6290	20230717	-17.81	4095	20230518	26.25	6290	-17.81	20230717	4095	26.25	20230518	6290	-17.81	20230717	4095	26.25	20230518	1.16	N	147760	500	54 억	157295	N	N	N	N
90	20231213	160815	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5130	-110	5	-2.10	400466400	78999	312.01	5240	5260	5020	6810	3670	5240	5069.06	1.39	0	6704	5413	5326	5183	5096	4953	5370	5140	54	1570	500	3560	10	1	10819866	555	-14.17	1.05	12	0.73	-362.00	4896.00	6290	20230717	-18.44	4095	20230518	25.27	6290	-18.44	20230717	4095	25.27	20230518	6290	-18.44	20230717	4095	25.27	20230518	1.20	N	147760	500	54 억	150580	N	N	N	N
91	20231213	150832	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5130	-110	5	-2.10	393293740	77600	306.49	5240	5260	5020	6810	3670	5240	5068.22	1.39	0	6683	5413	5326	5183	5096	4953	5370	5140	54	1570	500	3560	10	1	10819866	555	-14.17	1.05	12	0.72	-362.00	4896.00	6290	20230717	-18.44	4095	20230518	25.27	6290	-18.44	20230717	4095	25.27	20230518	6290	-18.44	20230717	4095	25.27	20230518	1.20	N	147760	500	54 억	150580	N	N	N	N
92	20231213	140831	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5120	-120	5	-2.29	365346280	72113	284.82	5240	5260	5020	6810	3670	5240	5066.30	1.39	0	7614	5413	5326	5183	5096	4953	5370	5140	54	1570	500	3560	10	1	10819866	554	-14.14	1.05	12	0.67	-362.00	4896.00	6290	20230717	-18.60	4095	20230518	25.03	6290	-18.60	20230717	4095	25.03	20230518	6290	-18.60	20230717	4095	25.03	20230518	1.20	N	147760	500	54 억	150580	N	N	N	N
93	20231213	130834	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5090	-150	5	-2.86	350647620	69232	273.44	5240	5260	5020	6810	3670	5240	5064.82	1.39	0	7490	5413	5326	5183	5096	4953	5370	5140	54	1570	500	3560	10	1	10819866	551	-14.06	1.04	12	0.64	-362.00	4896.00	6290	20230717	-19.08	4095	20230518	24.30	6290	-19.08	20230717	4095	24.30	20230518	6290	-19.08	20230717	4095	24.30	20230518	1.20	N	147760	500	54 억	150580	N	N	N	N
94	20231213	120830	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5080	-160	5	-3.05	319470210	63096	249.20	5240	5260	5020	6810	3670	5240	5063.24	1.39	0	6050	5413	5326	5183	5096	4953	5370	5140	54	1570	500	3560	10	1	10819866	550	-14.03	1.04	12	0.58	-362.00	4896.00	6290	20230717	-19.24	4095	20230518	24.05	6290	-19.24	20230717	4095	24.05	20230518	6290	-19.24	20230717	4095	24.05	20230518	1.20	N	147760	500	54 억	150580	N	N	N	N
95	20231213	110833	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5070	-170	5	-3.24	304803190	60204	237.78	5240	5260	5020	6810	3670	5240	5062.84	1.39	0	5609	5413	5326	5183	5096	4953	5370	5140	54	1570	500	3560	10	1	10819866	549	-14.01	1.04	12	0.56	-362.00	4896.00	6290	20230717	-19.40	4095	20230518	23.81	6290	-19.40	20230717	4095	23.81	20230518	6290	-19.40	20230717	4095	23.81	20230518	1.20	N	147760	500	54 억	150580	N	N	N	N
96	20231213	100837	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5240	0	3	0.00	9720390	1857	7.33	5240	5260	5200	6810	3670	5240	5234.46	1.39	0	129	5413	5326	5183	5096	4953	5370	5140	54	1570	500	3560	10	1	10819866	567	-14.48	1.07	12	0.02	-362.00	4896.00	6290	20230717	-16.69	4095	20230518	27.96	6290	-16.69	20230717	4095	27.96	20230518	6290	-16.69	20230717	4095	27.96	20230518	1.20	N	147760	500	54 억	150580	N	N	N	N
97	20231213	090824	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5230	-10	5	-0.19	1759150	336	1.33	5240	5260	5230	6810	3670	5240	5235.57	1.39	0	-5	5413	5326	5183	5096	4953	5370	5140	54	1570	500	3560	10	1	10819866	566	-14.45	1.07	12	0.00	-362.00	4896.00	6290	20230717	-16.85	4095	20230518	27.72	6290	-16.85	20230717	4095	27.72	20230518	6290	-16.85	20230717	4095	27.72	20230518	1.20	N	147760	500	54 억	150580	N	N	N	N
98	20231212	160757	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5240	60	2	1.16	129612970	25318	192.85	5180	5270	5040	6730	3630	5180	5119.40	1.38	0	1134	5393	5286	5153	5046	4913	5340	5100	54	1550	500	3520	10	1	10819866	567	-14.48	1.07	12	0.23	-362.00	4896.00	6290	20230717	-16.69	4095	20230518	27.96	6290	-16.69	20230717	4095	27.96	20230518	6290	-16.69	20230717	4095	27.96	20230518	1.23	N	147760	500	54 억	149446	N	N	N	N
99	20231212	150805	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5220	40	2	0.77	122842300	24024	183.00	5180	5270	5040	6730	3630	5180	5113.32	1.38	0	1097	5393	5286	5153	5046	4913	5340	5100	54	1550	500	3520	10	1	10819866	565	-14.42	1.07	12	0.22	-362.00	4896.00	6290	20230717	-17.01	4095	20230518	27.47	6290	-17.01	20230717	4095	27.47	20230518	6290	-17.01	20230717	4095	27.47	20230518	1.23	N	147760	500	54 억	149446	N	N	N	N
100	20231212	140722	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5230	50	2	0.97	121191300	23708	180.59	5180	5270	5040	6730	3630	5180	5111.83	1.38	0	1228	5393	5286	5153	5046	4913	5340	5100	54	1550	500	3520	10	1	10819866	566	-14.45	1.07	12	0.22	-362.00	4896.00	6290	20230717	-16.85	4095	20230518	27.72	6290	-16.85	20230717	4095	27.72	20230518	6290	-16.85	20230717	4095	27.72	20230518	1.23	N	147760	500	54 억	149446	N	N	N	N
101	20231212	130725	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5180	0	3	0.00	118495430	23190	176.65	5180	5270	5040	6730	3630	5180	5109.76	1.38	0	1257	5393	5286	5153	5046	4913	5340	5100	54	1550	500	3520	10	1	10819866	560	-14.31	1.06	12	0.21	-362.00	4896.00	6290	20230717	-17.65	4095	20230518	26.50	6290	-17.65	20230717	4095	26.50	20230518	6290	-17.65	20230717	4095	26.50	20230518	1.23	N	147760	500	54 억	149446	N	N	N	N
102	20231212	120717	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5230	50	2	0.97	112595170	22051	167.97	5180	5270	5040	6730	3630	5180	5106.13	1.38	0	1199	5393	5286	5153	5046	4913	5340	5100	54	1550	500	3520	10	1	10819866	566	-14.45	1.07	12	0.20	-362.00	4896.00	6290	20230717	-16.85	4095	20230518	27.72	6290	-16.85	20230717	4095	27.72	20230518	6290	-16.85	20230717	4095	27.72	20230518	1.23	N	147760	500	54 억	149446	N	N	N	N
103	20231212	110728	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5200	20	2	0.39	103496580	20300	154.63	5180	5270	5040	6730	3630	5180	5098.35	1.38	0	1642	5393	5286	5153	5046	4913	5340	5100	54	1550	500	3520	10	1	10819866	563	-14.36	1.06	12	0.19	-362.00	4896.00	6290	20230717	-17.33	4095	20230518	26.98	6290	-17.33	20230717	4095	26.98	20230518	6290	-17.33	20230717	4095	26.98	20230518	1.23	N	147760	500	54 억	149446	N	N	N	N
104	20231212	100757	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5140	-40	5	-0.77	99208650	19470	148.31	5180	5270	5040	6730	3630	5180	5095.46	1.38	0	1721	5393	5286	5153	5046	4913	5340	5100	54	1550	500	3520	10	1	10819866	556	-14.20	1.05	12	0.18	-362.00	4896.00	6290	20230717	-18.28	4095	20230518	25.52	6290	-18.28	20230717	4095	25.52	20230518	6290	-18.28	20230717	4095	25.52	20230518	1.23	N	147760	500	54 억	149446	N	N	N	N
105	20231212	090757	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5270	90	2	1.74	41890	8	0.06	5180	5270	5180	6730	3630	5180	5236.25	1.38	0	0	5393	5286	5153	5046	4913	5340	5100	54	1550	500	3520	10	1	10819866	570	-14.56	1.08	12	0.00	-362.00	4896.00	6290	20230717	-16.22	4095	20230518	28.69	6290	-16.22	20230717	4095	28.69	20230518	6290	-16.22	20230717	4095	28.69	20230518	1.23	N	147760	500	54 억	149446	N	N	N	N
106	20231211	160800	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5180	140	2	2.78	67666630	13128	43.54	5020	5260	5020	6550	3530	5040	5154.37	1.37	-2485	-2244	5253	5146	5083	4976	4913	5115	4945	54	1510	500	3420	10	1	10819866	560	-14.31	1.06	12	0.12	-362.00	4896.00	6290	20230717	-17.65	4095	20230518	26.50	6290	-17.65	20230717	4095	26.50	20230518	6290	-17.65	20230717	4095	26.50	20230518	1.22	N	147760	500	54 억	148217	N	N	N	N
107	20231211	150758	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5180	140	2	2.78	66822290	12965	43.00	5020	5260	5020	6550	3530	5040	5154.05	1.37	-2485	-2243	5253	5146	5083	4976	4913	5115	4945	54	1510	500	3420	10	1	10819866	560	-14.31	1.06	12	0.12	-362.00	4896.00	6290	20230717	-17.65	4095	20230518	26.50	6290	-17.65	20230717	4095	26.50	20230518	6290	-17.65	20230717	4095	26.50	20230518	1.22	N	147760	500	54 억	148217	N	N	N	N
108	20231211	140757	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5120	80	2	1.59	64520260	12516	41.51	5020	5260	5020	6550	3530	5040	5155.02	1.37	-2485	-2292	5253	5146	5083	4976	4913	5115	4945	54	1510	500	3420	10	1	10819866	554	-14.14	1.05	12	0.12	-362.00	4896.00	6290	20230717	-18.60	4095	20230518	25.03	6290	-18.60	20230717	4095	25.03	20230518	6290	-18.60	20230717	4095	25.03	20230518	1.22	N	147760	500	54 억	148217	N	N	N	N
109	20231211	130758	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5170	130	2	2.58	62845600	12190	40.43	5020	5260	5020	6550	3530	5040	5155.50	1.37	-2485	-2425	5253	5146	5083	4976	4913	5115	4945	54	1510	500	3420	10	1	10819866	559	-14.28	1.06	12	0.11	-362.00	4896.00	6290	20230717	-17.81	4095	20230518	26.25	6290	-17.81	20230717	4095	26.25	20230518	6290	-17.81	20230717	4095	26.25	20230518	1.22	N	147760	500	54 억	148217	N	N	N	N
110	20231211	120757	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5180	140	2	2.78	62275330	12079	40.06	5020	5260	5020	6550	3530	5040	5155.67	1.37	-2485	-2430	5253	5146	5083	4976	4913	5115	4945	54	1510	500	3420	10	1	10819866	560	-14.31	1.06	12	0.11	-362.00	4896.00	6290	20230717	-17.65	4095	20230518	26.50	6290	-17.65	20230717	4095	26.50	20230518	6290	-17.65	20230717	4095	26.50	20230518	1.22	N	147760	500	54 억	148217	N	N	N	N
111	20231211	110754	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5220	180	2	3.57	60773450	11789	39.10	5020	5260	5020	6550	3530	5040	5155.10	1.37	-2485	-2456	5253	5146	5083	4976	4913	5115	4945	54	1510	500	3420	10	1	10819866	565	-14.42	1.07	12	0.11	-362.00	4896.00	6290	20230717	-17.01	4095	20230518	27.47	6290	-17.01	20230717	4095	27.47	20230518	6290	-17.01	20230717	4095	27.47	20230518	1.22	N	147760	500	54 억	148217	N	N	N	N
112	20231211	100753	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5250	210	2	4.17	42007470	8178	27.12	5020	5260	5020	6550	3530	5040	5136.64	1.37	-2485	-1901	5253	5146	5083	4976	4913	5115	4945	54	1510	500	3420	10	1	10819866	568	-14.50	1.07	12	0.08	-362.00	4896.00	6290	20230717	-16.53	4095	20230518	28.21	6290	-16.53	20230717	4095	28.21	20230518	6290	-16.53	20230717	4095	28.21	20230518	1.22	N	147760	500	54 억	148217	N	N	N	N
113	20231211	090753	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5080	40	2	0.79	1223480	242	0.80	5020	5130	5020	6550	3530	5040	5055.70	1.37	-2485	-59	5253	5146	5083	4976	4913	5115	4945	54	1510	500	3420	10	1	10819866	550	-14.03	1.04	12	0.00	-362.00	4896.00	6290	20230717	-19.24	4095	20230518	24.05	6290	-19.24	20230717	4095	24.05	20230518	6290	-19.24	20230717	4095	24.05	20230518	1.22	N	147760	500	54 억	148217	N	N	N	N
114	20231208	160745	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5040	-70	5	-1.37	152333210	30037	272.64	5130	5190	5020	6640	3580	5110	5071.52	1.37	0	3473	5216	5162	5086	5032	4956	5125	4995	54	1530	500	3470	10	1	10819866	545	-13.92	1.03	12	0.28	-362.00	4896.00	6290	20230717	-19.87	4095	20230518	23.08	6290	-19.87	20230717	4095	23.08	20230518	6290	-19.87	20230717	4095	23.08	20230518	1.22	N	147760	500	54 억	148217	N	N	N	N
115	20231208	150748	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5080	-30	5	-0.59	137442370	27083	245.83	5130	5190	5020	6640	3580	5110	5074.86	1.37	0	5312	5216	5162	5086	5032	4956	5125	4995	54	1530	500	3470	10	1	10819866	550	-14.03	1.04	12	0.25	-362.00	4896.00	6290	20230717	-19.24	4095	20230518	24.05	6290	-19.24	20230717	4095	24.05	20230518	6290	-19.24	20230717	4095	24.05	20230518	1.22	N	147760	500	54 억	148217	N	N	N	N
116	20231208	140747	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5080	-30	5	-0.59	137279820	27051	245.54	5130	5190	5020	6640	3580	5110	5074.85	1.37	0	5301	5216	5162	5086	5032	4956	5125	4995	54	1530	500	3470	10	1	10819866	550	-14.03	1.04	12	0.25	-362.00	4896.00	6290	20230717	-19.24	4095	20230518	24.05	6290	-19.24	20230717	4095	24.05	20230518	6290	-19.24	20230717	4095	24.05	20230518	1.22	N	147760	500	54 억	148217	N	N	N	N
117	20231208	130746	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5080	-30	5	-0.59	137224000	27040	245.44	5130	5190	5020	6640	3580	5110	5074.85	1.37	0	5306	5216	5162	5086	5032	4956	5125	4995	54	1530	500	3470	10	1	10819866	550	-14.03	1.04	12	0.25	-362.00	4896.00	6290	20230717	-19.24	4095	20230518	24.05	6290	-19.24	20230717	4095	24.05	20230518	6290	-19.24	20230717	4095	24.05	20230518	1.22	N	147760	500	54 억	148217	N	N	N	N
118	20231208	120743	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5100	-10	5	-0.20	127397580	25087	227.71	5130	5190	5020	6640	3580	5110	5078.23	1.37	0	5167	5216	5162	5086	5032	4956	5125	4995	54	1530	500	3470	10	1	10819866	552	-14.09	1.04	12	0.23	-362.00	4896.00	6290	20230717	-18.92	4095	20230518	24.54	6290	-18.92	20230717	4095	24.54	20230518	6290	-18.92	20230717	4095	24.54	20230518	1.22	N	147760	500	54 억	148217	N	N	N	N
119	20231208	110741	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5090	-20	5	-0.39	123488450	24319	220.74	5130	5190	5020	6640	3580	5110	5077.86	1.37	0	5171	5216	5162	5086	5032	4956	5125	4995	54	1530	500	3470	10	1	10819866	551	-14.06	1.04	12	0.22	-362.00	4896.00	6290	20230717	-19.08	4095	20230518	24.30	6290	-19.08	20230717	4095	24.30	20230518	6290	-19.08	20230717	4095	24.30	20230518	1.22	N	147760	500	54 억	148217	N	N	N	N
120	20231208	100750	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5060	-50	5	-0.98	106092640	20872	189.45	5130	5190	5020	6640	3580	5110	5083.01	1.37	0	4707	5216	5162	5086	5032	4956	5125	4995	54	1530	500	3470	10	1	10819866	547	-13.98	1.03	12	0.19	-362.00	4896.00	6290	20230717	-19.55	4095	20230518	23.57	6290	-19.55	20230717	4095	23.57	20230518	6290	-19.55	20230717	4095	23.57	20230518	1.22	N	147760	500	54 억	148217	N	N	N	N
121	20231208	090739	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5150	40	2	0.78	9347090	1822	16.54	5130	5150	5100	6640	3580	5110	5130.13	1.37	0	-235	5216	5162	5086	5032	4956	5125	4995	54	1530	500	3470	10	1	10819866	557	-14.23	1.05	12	0.02	-362.00	4896.00	6290	20230717	-18.12	4095	20230518	25.76	6290	-18.12	20230717	4095	25.76	20230518	6290	-18.12	20230717	4095	25.76	20230518	1.22	N	147760	500	54 억	148217	N	N	N	N
122	20231207	160743	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5110	-20	5	-0.39	55919520	11017	109.95	5130	5140	5010	6660	3600	5130	5075.75	1.40	0	-3715	5303	5216	5103	5016	4903	5160	4960	54	1530	500	3480	10	1	10819866	553	-14.12	1.04	12	0.10	-362.00	4896.00	6290	20230717	-18.76	4095	20230518	24.79	6290	-18.76	20230717	4095	24.79	20230518	6290	-18.76	20230717	4095	24.79	20230518	1.27	N	147760	500	54 억	151932	N	N	N	N
123	20231207	150744	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5050	-80	5	-1.56	51256820	10103	100.83	5130	5140	5010	6660	3600	5130	5073.43	1.40	0	-3675	5303	5216	5103	5016	4903	5160	4960	54	1530	500	3480	10	1	10819866	546	-13.95	1.03	12	0.09	-362.00	4896.00	6290	20230717	-19.71	4095	20230518	23.32	6290	-19.71	20230717	4095	23.32	20230518	6290	-19.71	20230717	4095	23.32	20230518	1.27	N	147760	500	54 억	151932	N	N	N	N
124	20231207	140740	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5090	-40	5	-0.78	50729500	9999	99.79	5130	5140	5010	6660	3600	5130	5073.46	1.40	0	-3672	5303	5216	5103	5016	4903	5160	4960	54	1530	500	3480	10	1	10819866	551	-14.06	1.04	12	0.09	-362.00	4896.00	6290	20230717	-19.08	4095	20230518	24.30	6290	-19.08	20230717	4095	24.30	20230518	6290	-19.08	20230717	4095	24.30	20230518	1.27	N	147760	500	54 억	151932	N	N	N	N
125	20231207	130739	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5050	-80	5	-1.56	40695720	8007	79.91	5130	5140	5010	6660	3600	5130	5082.52	1.40	0	-3586	5303	5216	5103	5016	4903	5160	4960	54	1530	500	3480	10	1	10819866	546	-13.95	1.03	12	0.07	-362.00	4896.00	6290	20230717	-19.71	4095	20230518	23.32	6290	-19.71	20230717	4095	23.32	20230518	6290	-19.71	20230717	4095	23.32	20230518	1.27	N	147760	500	54 억	151932	N	N	N	N
126	20231207	120742	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5040	-90	5	-1.75	29743510	5829	58.17	5130	5140	5010	6660	3600	5130	5102.68	1.40	0	-3541	5303	5216	5103	5016	4903	5160	4960	54	1530	500	3480	10	1	10819866	545	-13.92	1.03	12	0.05	-362.00	4896.00	6290	20230717	-19.87	4095	20230518	23.08	6290	-19.87	20230717	4095	23.08	20230518	6290	-19.87	20230717	4095	23.08	20230518	1.27	N	147760	500	54 억	151932	N	N	N	N
127	20231207	110737	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5070	-60	5	-1.17	23286390	4548	45.39	5130	5140	5010	6660	3600	5130	5120.14	1.40	0	-3573	5303	5216	5103	5016	4903	5160	4960	54	1530	500	3480	10	1	10819866	549	-14.01	1.04	12	0.04	-362.00	4896.00	6290	20230717	-19.40	4095	20230518	23.81	6290	-19.40	20230717	4095	23.81	20230518	6290	-19.40	20230717	4095	23.81	20230518	1.27	N	147760	500	54 억	151932	N	N	N	N
128	20231207	100735	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5130	0	3	0.00	972390	192	1.92	5130	5140	5010	6660	3600	5130	5064.53	1.40	0	-45	5303	5216	5103	5016	4903	5160	4960	54	1530	500	3480	10	1	10819866	555	-14.17	1.05	12	0.00	-362.00	4896.00	6290	20230717	-18.44	4095	20230518	25.27	6290	-18.44	20230717	4095	25.27	20230518	6290	-18.44	20230717	4095	25.27	20230518	1.27	N	147760	500	54 억	151932	N	N	N	N
129	20231207	090742	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5140	10	2	0.19	828750	164	1.64	5130	5140	5010	6660	3600	5130	5053.35	1.40	0	-43	5303	5216	5103	5016	4903	5160	4960	54	1530	500	3480	10	1	10819866	556	-14.20	1.05	12	0.00	-362.00	4896.00	6290	20230717	-18.28	4095	20230518	25.52	6290	-18.28	20230717	4095	25.52	20230518	6290	-18.28	20230717	4095	25.52	20230518	1.27	N	147760	500	54 억	151932	N	N	N	N
130	20231206	160731	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5130	10	2	0.20	50510160	10020	58.71	5190	5190	4990	6650	3590	5120	5040.93	1.40	0	-85	5323	5221	5108	5006	4893	5272	5057	54	1530	500	3480	10	1	10819866	555	-14.17	1.05	12	0.09	-362.00	4896.00	6290	20230717	-18.44	4095	20230518	25.27	6290	-18.44	20230717	4095	25.27	20230518	6290	-18.44	20230717	4095	25.27	20230518	1.14	N	147760	500	54 억	152017	N	N	N	N
131	20231206	150743	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5110	-10	5	-0.20	45347450	9011	52.79	5190	5190	4990	6650	3590	5120	5032.45	1.40	0	135	5323	5221	5108	5006	4893	5272	5057	54	1530	500	3480	10	1	10819866	553	-14.12	1.04	12	0.08	-362.00	4896.00	6290	20230717	-18.76	4095	20230518	24.79	6290	-18.76	20230717	4095	24.79	20230518	6290	-18.76	20230717	4095	24.79	20230518	1.14	N	147760	500	54 억	152017	N	N	N	N
132	20231206	140741	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5130	10	2	0.20	41475040	8249	48.33	5190	5190	4990	6650	3590	5120	5027.89	1.40	0	371	5323	5221	5108	5006	4893	5272	5057	54	1530	500	3480	10	1	10819866	555	-14.17	1.05	12	0.08	-362.00	4896.00	6290	20230717	-18.44	4095	20230518	25.27	6290	-18.44	20230717	4095	25.27	20230518	6290	-18.44	20230717	4095	25.27	20230518	1.14	N	147760	500	54 억	152017	N	N	N	N
133	20231206	130733	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5130	10	2	0.20	40939470	8144	47.72	5190	5190	4990	6650	3590	5120	5026.95	1.40	0	440	5323	5221	5108	5006	4893	5272	5057	54	1530	500	3480	10	1	10819866	555	-14.17	1.05	12	0.08	-362.00	4896.00	6290	20230717	-18.44	4095	20230518	25.27	6290	-18.44	20230717	4095	25.27	20230518	6290	-18.44	20230717	4095	25.27	20230518	1.14	N	147760	500	54 억	152017	N	N	N	N
134	20231206	120730	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5140	20	2	0.39	40913820	8139	47.69	5190	5190	4990	6650	3590	5120	5026.89	1.40	0	445	5323	5221	5108	5006	4893	5272	5057	54	1530	500	3480	10	1	10819866	556	-14.20	1.05	12	0.08	-362.00	4896.00	6290	20230717	-18.28	4095	20230518	25.52	6290	-18.28	20230717	4095	25.52	20230518	6290	-18.28	20230717	4095	25.52	20230518	1.14	N	147760	500	54 억	152017	N	N	N	N
135	20231206	110744	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5040	-80	5	-1.56	36583770	7284	42.68	5190	5190	4990	6650	3590	5120	5022.48	1.40	0	639	5323	5221	5108	5006	4893	5272	5057	54	1530	500	3480	10	1	10819866	545	-13.92	1.03	12	0.07	-362.00	4896.00	6290	20230717	-19.87	4095	20230518	23.08	6290	-19.87	20230717	4095	23.08	20230518	6290	-19.87	20230717	4095	23.08	20230518	1.14	N	147760	500	54 억	152017	N	N	N	N
136	20231206	100734	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5090	-30	5	-0.59	7223000	1432	8.39	5190	5190	5010	6650	3590	5120	5043.99	1.40	0	-250	5323	5221	5108	5006	4893	5272	5057	54	1530	500	3480	10	1	10819866	551	-14.06	1.04	12	0.01	-362.00	4896.00	6290	20230717	-19.08	4095	20230518	24.30	6290	-19.08	20230717	4095	24.30	20230518	6290	-19.08	20230717	4095	24.30	20230518	1.14	N	147760	500	54 억	152017	N	N	N	N
137	20231206	090736	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5160	40	2	0.78	87600	17	0.10	5190	5190	5010	6650	3590	5120	5152.94	1.40	0	-12	5323	5221	5108	5006	4893	5272	5057	54	1530	500	3480	10	1	10819866	558	-14.25	1.05	12	0.00	-362.00	4896.00	6290	20230717	-17.97	4095	20230518	26.01	6290	-17.97	20230717	4095	26.01	20230518	6290	-17.97	20230717	4095	26.01	20230518	1.14	N	147760	500	54 억	152017	N	N	N	N
138	20231205	160740	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5120	30	2	0.59	87175720	17068	21.03	5080	5210	4995	6610	3570	5090	5107.55	1.41	0	-800	5426	5257	5121	4952	4816	5190	4885	54	1520	500	3460	10	1	10819866	554	-14.14	1.05	12	0.16	-362.00	4896.00	6290	20230717	-18.60	4095	20230518	25.03	6290	-18.60	20230717	4095	25.03	20230518	6290	-18.60	20230717	4095	25.03	20230518	1.17	N	147760	500	54 억	152969	N	N	N	N
139	20231205	150735	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5050	-40	5	-0.79	79675960	15597	19.22	5080	5210	4995	6610	3570	5090	5108.42	1.41	0	-314	5426	5257	5121	4952	4816	5190	4885	54	1520	500	3460	10	1	10819866	546	-13.95	1.03	12	0.14	-362.00	4896.00	6290	20230717	-19.71	4095	20230518	23.32	6290	-19.71	20230717	4095	23.32	20230518	6290	-19.71	20230717	4095	23.32	20230518	1.17	N	147760	500	54 억	152969	N	N	N	N
140	20231205	140737	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5110	20	2	0.39	59963300	11675	14.38	5080	5210	5000	6610	3570	5090	5136.04	1.41	0	-782	5426	5257	5121	4952	4816	5190	4885	54	1520	500	3460	10	1	10819866	553	-14.12	1.04	12	0.11	-362.00	4896.00	6290	20230717	-18.76	4095	20230518	24.79	6290	-18.76	20230717	4095	24.79	20230518	6290	-18.76	20230717	4095	24.79	20230518	1.17	N	147760	500	54 억	152969	N	N	N	N
141	20231205	130733	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5090	0	3	0.00	19918700	3938	4.85	5080	5130	5000	6610	3570	5090	5058.08	1.41	0	-785	5426	5257	5121	4952	4816	5190	4885	54	1520	500	3460	10	1	10819866	551	-14.06	1.04	12	0.04	-362.00	4896.00	6290	20230717	-19.08	4095	20230518	24.30	6290	-19.08	20230717	4095	24.30	20230518	6290	-19.08	20230717	4095	24.30	20230518	1.17	N	147760	500	54 억	152969	N	N	N	N
142	20231205	120730	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5060	-30	5	-0.59	17251160	3414	4.21	5080	5130	5000	6610	3570	5090	5053.06	1.41	0	-286	5426	5257	5121	4952	4816	5190	4885	54	1520	500	3460	10	1	10819866	547	-13.98	1.03	12	0.03	-362.00	4896.00	6290	20230717	-19.55	4095	20230518	23.57	6290	-19.55	20230717	4095	23.57	20230518	6290	-19.55	20230717	4095	23.57	20230518	1.17	N	147760	500	54 억	152969	N	N	N	N
143	20231205	110732	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5060	-30	5	-0.59	16815480	3328	4.10	5080	5130	5000	6610	3570	5090	5052.73	1.41	0	-214	5426	5257	5121	4952	4816	5190	4885	54	1520	500	3460	10	1	10819866	547	-13.98	1.03	12	0.03	-362.00	4896.00	6290	20230717	-19.55	4095	20230518	23.57	6290	-19.55	20230717	4095	23.57	20230518	6290	-19.55	20230717	4095	23.57	20230518	1.17	N	147760	500	54 억	152969	N	N	N	N
144	20231205	100735	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5070	-20	5	-0.39	10986500	2166	2.67	5080	5130	5000	6610	3570	5090	5072.25	1.41	0	-201	5426	5257	5121	4952	4816	5190	4885	54	1520	500	3460	10	1	10819866	549	-14.01	1.04	12	0.02	-362.00	4896.00	6290	20230717	-19.40	4095	20230518	23.81	6290	-19.40	20230717	4095	23.81	20230518	6290	-19.40	20230717	4095	23.81	20230518	1.17	N	147760	500	54 억	152969	N	N	N	N
145	20231205	090729	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5000	-90	5	-1.77	136980	27	0.03	5080	5080	5000	6610	3570	5090	5073.33	1.41	0	-5	5426	5257	5121	4952	4816	5190	4885	54	1520	500	3460	10	1	10819866	541	-13.81	1.02	12	0.00	-362.00	4896.00	6290	20230717	-20.51	4095	20230518	22.10	6290	-20.51	20230717	4095	22.10	20230518	6290	-20.51	20230717	4095	22.10	20230518	1.17	N	147760	500	54 억	152969	N	N	N	N
146	20231204	160726	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5090	-150	5	-2.86	409923565	81166	832.13	5290	5290	4985	6810	3670	5240	5050.41	1.43	0	-1819	5420	5330	5210	5120	5000	5375	5165	54	1570	500	3560	10	1	10819866	551	-14.06	1.04	12	0.75	-362.00	4896.00	6290	20230717	-19.08	4095	20230518	24.30	6290	-19.08	20230717	4095	24.30	20230518	6290	-19.08	20230717	4095	24.30	20230518	1.17	N	147760	500	54 억	154888	N	N	N	N
147	20231204	150730	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5080	-160	5	-3.05	398851945	78990	809.82	5290	5290	4985	6810	3670	5240	5049.40	1.43	0	-1824	5420	5330	5210	5120	5000	5375	5165	54	1570	500	3560	10	1	10819866	550	-14.03	1.04	12	0.73	-362.00	4896.00	6290	20230717	-19.24	4095	20230518	24.05	6290	-19.24	20230717	4095	24.05	20230518	6290	-19.24	20230717	4095	24.05	20230518	1.17	N	147760	500	54 억	154888	N	N	N	N
148	20231204	140725	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5010	-230	5	-4.39	327169395	64675	663.06	5290	5290	4990	6810	3670	5240	5058.67	1.43	0	-1951	5420	5330	5210	5120	5000	5375	5165	54	1570	500	3560	10	1	10819866	542	-13.84	1.02	12	0.60	-362.00	4896.00	6290	20230717	-20.35	4095	20230518	22.34	6290	-20.35	20230717	4095	22.34	20230518	6290	-20.35	20230717	4095	22.34	20230518	1.17	N	147760	500	54 억	154888	N	N	N	N
149	20231204	130724	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5020	-220	5	-4.20	251300920	49516	507.65	5290	5290	5010	6810	3670	5240	5075.15	1.43	0	-1596	5420	5330	5210	5120	5000	5375	5165	54	1570	500	3560	10	1	10819866	543	-13.87	1.03	12	0.46	-362.00	4896.00	6290	20230717	-20.19	4095	20230518	22.59	6290	-20.19	20230717	4095	22.59	20230518	6290	-20.19	20230717	4095	22.59	20230518	1.17	N	147760	500	54 억	154888	N	N	N	N
150	20231204	120725	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5040	-200	5	-3.82	199227230	39158	401.46	5290	5290	5030	6810	3670	5240	5087.78	1.43	0	-2174	5420	5330	5210	5120	5000	5375	5165	54	1570	500	3560	10	1	10819866	545	-13.92	1.03	12	0.36	-362.00	4896.00	6290	20230717	-19.87	4095	20230518	23.08	6290	-19.87	20230717	4095	23.08	20230518	6290	-19.87	20230717	4095	23.08	20230518	1.17	N	147760	500	54 억	154888	N	N	N	N
151	20231204	110727	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5090	-150	5	-2.86	139200090	27312	280.01	5290	5290	5050	6810	3670	5240	5096.66	1.43	0	-2268	5420	5330	5210	5120	5000	5375	5165	54	1570	500	3560	10	1	10819866	551	-14.06	1.04	12	0.25	-362.00	4896.00	6290	20230717	-19.08	4095	20230518	24.30	6290	-19.08	20230717	4095	24.30	20230518	6290	-19.08	20230717	4095	24.30	20230518	1.17	N	147760	500	54 억	154888	N	N	N	N
152	20231204	100726	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5110	-130	5	-2.48	49717970	9691	99.35	5290	5290	5090	6810	3670	5240	5130.32	1.43	0	-560	5420	5330	5210	5120	5000	5375	5165	54	1570	500	3560	10	1	10819866	553	-14.12	1.04	12	0.09	-362.00	4896.00	6290	20230717	-18.76	4095	20230518	24.79	6290	-18.76	20230717	4095	24.79	20230518	6290	-18.76	20230717	4095	24.79	20230518	1.17	N	147760	500	54 억	154888	N	N	N	N
153	20231204	090725	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5280	40	2	0.76	1720170	327	3.35	5290	5290	5240	6810	3670	5240	5260.46	1.43	0	-211	5420	5330	5210	5120	5000	5375	5165	54	1570	500	3560	10	1	10819866	571	-14.59	1.08	12	0.00	-362.00	4896.00	6290	20230717	-16.06	4095	20230518	28.94	6290	-16.06	20230717	4095	28.94	20230518	6290	-16.06	20230717	4095	28.94	20230518	1.17	N	147760	500	54 억	154888	N	N	N	N
154	20231201	160725	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5240	40	2	0.77	50918360	9754	104.88	5200	5300	5090	6760	3640	5200	5220.25	1.44	0	-615	5326	5262	5166	5102	5006	5295	5135	54	1560	500	3530	10	1	10819866	567	-14.48	1.07	12	0.09	-362.00	4896.00	6290	20230717	-16.69	4095	20230518	27.96	6290	-16.69	20230717	4095	27.96	20230518	6290	-16.69	20230717	4095	27.96	20230518	1.18	N	147760	500	54 억	155502	N	N	N	N
155	20231201	150723	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5230	30	2	0.58	46597420	8929	96.01	5200	5300	5090	6760	3640	5200	5218.66	1.44	0	-658	5326	5262	5166	5102	5006	5295	5135	54	1560	500	3530	10	1	10819866	566	-14.45	1.07	12	0.08	-362.00	4896.00	6290	20230717	-16.85	4095	20230518	27.72	6290	-16.85	20230717	4095	27.72	20230518	6290	-16.85	20230717	4095	27.72	20230518	1.18	N	147760	500	54 억	155502	N	N	N	N
156	20231201	140724	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5250	50	2	0.96	37652160	7206	77.48	5200	5300	5090	6760	3640	5200	5225.11	1.44	0	-871	5326	5262	5166	5102	5006	5295	5135	54	1560	500	3530	10	1	10819866	568	-14.50	1.07	12	0.07	-362.00	4896.00	6290	20230717	-16.53	4095	20230518	28.21	6290	-16.53	20230717	4095	28.21	20230518	6290	-16.53	20230717	4095	28.21	20230518	1.18	N	147760	500	54 억	155502	N	N	N	N
157	20231201	130725	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5260	60	2	1.15	34502020	6602	70.99	5200	5300	5090	6760	3640	5200	5226.00	1.44	0	-859	5326	5262	5166	5102	5006	5295	5135	54	1560	500	3530	10	1	10819866	569	-14.53	1.07	12	0.06	-362.00	4896.00	6290	20230717	-16.38	4095	20230518	28.45	6290	-16.38	20230717	4095	28.45	20230518	6290	-16.38	20230717	4095	28.45	20230518	1.18	N	147760	500	54 억	155502	N	N	N	N
158	20231201	120730	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5290	90	2	1.73	32363060	6195	66.61	5200	5300	5090	6760	3640	5200	5224.06	1.44	0	-814	5326	5262	5166	5102	5006	5295	5135	54	1560	500	3530	10	1	10819866	572	-14.61	1.08	12	0.06	-362.00	4896.00	6290	20230717	-15.90	4095	20230518	29.18	6290	-15.90	20230717	4095	29.18	20230518	6290	-15.90	20230717	4095	29.18	20230518	1.18	N	147760	500	54 억	155502	N	N	N	N
159	20231201	110726	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5180	-20	5	-0.38	7364800	1430	15.38	5200	5200	5090	6760	3640	5200	5150.21	1.44	0	-103	5326	5262	5166	5102	5006	5295	5135	54	1560	500	3530	10	1	10819866	560	-14.31	1.06	12	0.01	-362.00	4896.00	6290	20230717	-17.65	4095	20230518	26.50	6290	-17.65	20230717	4095	26.50	20230518	6290	-17.65	20230717	4095	26.50	20230518	1.18	N	147760	500	54 억	155502	N	N	N	N
160	20231201	100731	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5200	0	3	0.00	5854160	1138	12.24	5200	5200	5090	6760	3640	5200	5144.25	1.44	0	-72	5326	5262	5166	5102	5006	5295	5135	54	1560	500	3530	10	1	10819866	563	-14.36	1.06	12	0.01	-362.00	4896.00	6290	20230717	-17.33	4095	20230518	26.98	6290	-17.33	20230717	4095	26.98	20230518	6290	-17.33	20230717	4095	26.98	20230518	1.18	N	147760	500	54 억	155502	N	N	N	N
161	20231201	090723	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5200	0	3	0.00	88270	17	0.18	5200	5200	5090	6760	3640	5200	5192.35	1.44	0	0	5326	5262	5166	5102	5006	5295	5135	54	1560	500	3530	10	1	10819866	563	-14.36	1.06	12	0.00	-362.00	4896.00	6290	20230717	-17.33	4095	20230518	26.98	6290	-17.33	20230717	4095	26.98	20230518	6290	-17.33	20230717	4095	26.98	20230518	1.18	N	147760	500	54 억	155502	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History