KissMeData/363250/price/prices-20231201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	161325	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9330	710	2	8.24	571598420	63626	230.75	8840	9410	8570	11200	6040	8620	8982.29	4.42	8939	7853	9120	8870	8640	8390	8160	8995	8515	35	2580	500	5170	10	1	6984888	652	-7.15	1.84	12	0.91	-1304.00	5066.00	32000	20230908	-70.84	6080	20221226	53.45	32000	-70.84	20230908	6890	35.41	20230316	32000	-70.84	20230908	6300	48.10	20221229	3.73	N	363250	500	34 억	308731	N	N	0	N	N
3	20231229	151313	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9330	710	2	8.24	571598420	63626	230.75	8840	9410	8570	11200	6040	8620	8982.29	4.42	8939	7853	9120	8870	8640	8390	8160	8995	8515	35	2580	500	5170	10	1	6984888	652	-7.15	1.84	12	0.91	-1304.00	5066.00	32000	20230908	-70.84	6080	20221226	53.45	32000	-70.84	20230908	6890	35.41	20230316	32000	-70.84	20230908	6300	48.10	20221229	3.73	N	363250	500	34 억	308731	N	N	0	N	N
4	20231229	141311	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9330	710	2	8.24	571598420	63626	230.75	8840	9410	8570	11200	6040	8620	8982.29	4.42	8939	7853	9120	8870	8640	8390	8160	8995	8515	35	2580	500	5170	10	1	6984888	652	-7.15	1.84	12	0.91	-1304.00	5066.00	32000	20230908	-70.84	6080	20221226	53.45	32000	-70.84	20230908	6890	35.41	20230316	32000	-70.84	20230908	6300	48.10	20221229	3.73	N	363250	500	34 억	308731	N	N	0	N	N
5	20231229	131312	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9330	710	2	8.24	571598420	63626	230.75	8840	9410	8570	11200	6040	8620	8982.29	4.42	8939	7853	9120	8870	8640	8390	8160	8995	8515	35	2580	500	5170	10	1	6984888	652	-7.15	1.84	12	0.91	-1304.00	5066.00	32000	20230908	-70.84	6080	20221226	53.45	32000	-70.84	20230908	6890	35.41	20230316	32000	-70.84	20230908	6300	48.10	20221229	3.73	N	363250	500	34 억	308731	N	N	0	N	N
6	20231229	121315	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9330	710	2	8.24	571598420	63626	230.75	8840	9410	8570	11200	6040	8620	8982.29	4.42	8939	7853	9120	8870	8640	8390	8160	8995	8515	35	2580	500	5170	10	1	6984888	652	-7.15	1.84	12	0.91	-1304.00	5066.00	32000	20230908	-70.84	6080	20221226	53.45	32000	-70.84	20230908	6890	35.41	20230316	32000	-70.84	20230908	6300	48.10	20221229	3.73	N	363250	500	34 억	308731	N	N	0	N	N
7	20231229	111215	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9330	710	2	8.24	571598420	63626	230.75	8840	9410	8570	11200	6040	8620	8982.29	4.42	8939	7853	9120	8870	8640	8390	8160	8995	8515	35	2580	500	5170	10	1	6984888	652	-7.15	1.84	12	0.91	-1304.00	5066.00	32000	20230908	-70.84	6080	20221226	53.45	32000	-70.84	20230908	6890	35.41	20230316	32000	-70.84	20230908	6300	48.10	20221229	3.73	N	363250	500	34 억	308731	N	N	0	N	N
8	20231229	101228	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9330	710	2	8.24	571598420	63626	230.75	8840	9410	8570	11200	6040	8620	8982.29	4.42	8939	7853	9120	8870	8640	8390	8160	8995	8515	35	2580	500	5170	10	1	6984888	652	-7.15	1.84	12	0.91	-1304.00	5066.00	32000	20230908	-70.84	6080	20221226	53.45	32000	-70.84	20230908	6890	35.41	20230316	32000	-70.84	20230908	6300	48.10	20221229	3.73	N	363250	500	34 억	308731	N	N	0	N	N
9	20231229	091227	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9330	710	2	8.24	571598420	63626	230.75	8840	9410	8570	11200	6040	8620	8982.29	4.42	8939	7853	9120	8870	8640	8390	8160	8995	8515	35	2580	500	5170	10	1	6984888	652	-7.15	1.84	12	0.91	-1304.00	5066.00	32000	20230908	-70.84	6080	20221226	53.45	32000	-70.84	20230908	6890	35.41	20230316	32000	-70.84	20230908	6300	48.10	20221229	3.73	N	363250	500	34 억	308731	N	N	0	N	N
10	20231228	161214	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9330	710	2	8.24	570163940	63475	230.20	8840	9410	8570	11200	6040	8620	8982.29	4.29	0	7853	9120	8870	8640	8390	8160	8995	8515	35	2580	500	5170	10	1	6984888	652	-7.15	1.84	12	0.91	-1304.00	5066.00	32000	20230908	-70.84	6080	20221226	53.45	32000	-70.84	20230908	6890	35.41	20230316	32000	-70.84	20230908	6300	48.10	20221229	3.73	N	363250	500	34 억	299792	N	N	0	N	N
11	20231228	151223	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9400	780	2	9.05	512210270	57273	207.71	8840	9410	8570	11200	6040	8620	8943.31	4.29	0	7308	9120	8870	8640	8390	8160	8995	8515	35	2580	500	5170	10	1	6984888	657	-7.21	1.86	12	0.82	-1304.00	5066.00	32000	20230908	-70.62	6080	20221226	54.61	32000	-70.62	20230908	6890	36.43	20230316	32000	-70.62	20230908	6300	49.21	20221229	3.73	N	363250	500	34 억	299792	N	N	0	N	N
12	20231228	141219	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8840	220	2	2.55	227791640	26121	94.73	8840	8980	8570	11200	6040	8620	8720.63	4.29	0	1139	9120	8870	8640	8390	8160	8995	8515	35	2580	500	5170	10	1	6984888	617	-6.78	1.74	12	0.37	-1304.00	5066.00	32000	20230908	-72.38	6080	20221226	45.39	32000	-72.38	20230908	6890	28.30	20230316	32000	-72.38	20230908	6300	40.32	20221229	3.73	N	363250	500	34 억	299792	N	N	0	N	N
13	20231228	131212	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8630	10	2	0.12	133430980	15439	55.99	8840	8840	8570	11200	6040	8620	8642.46	4.29	0	1188	9120	8870	8640	8390	8160	8995	8515	35	2580	500	5170	10	1	6984888	603	-6.62	1.70	12	0.22	-1304.00	5066.00	32000	20230908	-73.03	6080	20221226	41.94	32000	-73.03	20230908	6890	25.25	20230316	32000	-73.03	20230908	6300	36.98	20221229	3.73	N	363250	500	34 억	299792	N	N	0	N	N
14	20231228	121217	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8740	120	2	1.39	104704740	12114	43.93	8840	8840	8570	11200	6040	8620	8643.28	4.29	0	705	9120	8870	8640	8390	8160	8995	8515	35	2580	500	5170	10	1	6984888	610	-6.70	1.73	12	0.17	-1304.00	5066.00	32000	20230908	-72.69	6080	20221226	43.75	32000	-72.69	20230908	6890	26.85	20230316	32000	-72.69	20230908	6300	38.73	20221229	3.73	N	363250	500	34 억	299792	N	N	0	N	N
15	20231228	111221	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8760	140	2	1.62	95171110	11022	39.97	8840	8840	8570	11200	6040	8620	8634.65	4.29	0	1143	9120	8870	8640	8390	8160	8995	8515	35	2580	500	5170	10	1	6984888	612	-6.72	1.73	12	0.16	-1304.00	5066.00	32000	20230908	-72.62	6080	20221226	44.08	32000	-72.62	20230908	6890	27.14	20230316	32000	-72.62	20230908	6300	39.05	20221229	3.73	N	363250	500	34 억	299792	N	N	0	N	N
16	20231228	101215	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8570	-50	5	-0.58	56765630	6587	23.89	8840	8840	8570	11200	6040	8620	8617.83	4.29	0	-1283	9120	8870	8640	8390	8160	8995	8515	35	2580	500	5170	10	1	6984888	599	-6.57	1.69	12	0.09	-1304.00	5066.00	32000	20230908	-73.22	6080	20221226	40.95	32000	-73.22	20230908	6890	24.38	20230316	32000	-73.22	20230908	6300	36.03	20221229	3.73	N	363250	500	34 억	299792	N	N	0	N	N
17	20231228	091234	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8690	70	2	0.81	13045190	1506	5.46	8840	8840	8570	11200	6040	8620	8662.14	4.29	0	-930	9120	8870	8640	8390	8160	8995	8515	35	2580	500	5170	10	1	6984888	607	-6.66	1.72	12	0.02	-1304.00	5066.00	32000	20230908	-72.84	6080	20221226	42.93	32000	-72.84	20230908	6890	26.12	20230316	32000	-72.84	20230908	6300	37.94	20221229	3.73	N	363250	500	34 억	299792	N	N	0	N	N
18	20231227	161201	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8620	180	2	2.13	236308900	27219	57.37	8410	8890	8410	10970	5910	8440	8681.77	4.15	0	10074	8800	8620	8460	8280	8120	8540	8200	35	2530	500	5060	10	1	6984888	602	-6.61	1.70	12	0.39	-1304.00	5066.00	32000	20230908	-73.06	6080	20221226	41.78	32000	-73.06	20230908	6890	25.11	20230316	32000	-73.06	20230908	6300	36.83	20221229	3.76	N	363250	500	34 억	289720	N	N	0	N	N
19	20231227	151220	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8650	210	2	2.49	224866580	25893	54.58	8410	8890	8410	10970	5910	8440	8684.45	4.15	0	9991	8800	8620	8460	8280	8120	8540	8200	35	2530	500	5060	10	1	6984888	604	-6.63	1.71	12	0.37	-1304.00	5066.00	32000	20230908	-72.97	6080	20221226	42.27	32000	-72.97	20230908	6890	25.54	20230316	32000	-72.97	20230908	6300	37.30	20221229	3.76	N	363250	500	34 억	289720	N	N	0	N	N
20	20231227	141212	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8610	170	2	2.01	207503770	23881	50.34	8410	8890	8410	10970	5910	8440	8689.07	4.15	0	9461	8800	8620	8460	8280	8120	8540	8200	35	2530	500	5060	10	1	6984888	601	-6.60	1.70	12	0.34	-1304.00	5066.00	32000	20230908	-73.09	6080	20221226	41.61	32000	-73.09	20230908	6890	24.96	20230316	32000	-73.09	20230908	6300	36.67	20221229	3.76	N	363250	500	34 억	289720	N	N	0	N	N
21	20231227	131205	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8700	260	2	3.08	182715030	21009	44.28	8410	8890	8410	10970	5910	8440	8696.99	4.15	0	8125	8800	8620	8460	8280	8120	8540	8200	35	2530	500	5060	10	1	6984888	608	-6.67	1.72	12	0.30	-1304.00	5066.00	32000	20230908	-72.81	6080	20221226	43.09	32000	-72.81	20230908	6890	26.27	20230316	32000	-72.81	20230908	6300	38.10	20221229	3.76	N	363250	500	34 억	289720	N	N	0	N	N
22	20231227	121205	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8770	330	2	3.91	162289310	18658	39.33	8410	8890	8410	10970	5910	8440	8698.11	4.15	0	8188	8800	8620	8460	8280	8120	8540	8200	35	2530	500	5060	10	1	6984888	613	-6.73	1.73	12	0.27	-1304.00	5066.00	32000	20230908	-72.59	6080	20221226	44.24	32000	-72.59	20230908	6890	27.29	20230316	32000	-72.59	20230908	6300	39.21	20221229	3.76	N	363250	500	34 억	289720	N	N	0	N	N
23	20231227	111216	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8740	300	2	3.55	139933940	16103	33.94	8410	8890	8410	10970	5910	8440	8689.93	4.15	0	7812	8800	8620	8460	8280	8120	8540	8200	35	2530	500	5060	10	1	6984888	610	-6.70	1.73	12	0.23	-1304.00	5066.00	32000	20230908	-72.69	6080	20221226	43.75	32000	-72.69	20230908	6890	26.85	20230316	32000	-72.69	20230908	6300	38.73	20221229	3.76	N	363250	500	34 억	289720	N	N	0	N	N
24	20231227	101214	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8700	260	2	3.08	75943840	8803	18.55	8410	8740	8410	10970	5910	8440	8627.04	4.15	0	4981	8800	8620	8460	8280	8120	8540	8200	35	2530	500	5060	10	1	6984888	608	-6.67	1.72	12	0.13	-1304.00	5066.00	32000	20230908	-72.81	6080	20221226	43.09	32000	-72.81	20230908	6890	26.27	20230316	32000	-72.81	20230908	6300	38.10	20221229	3.76	N	363250	500	34 억	289720	N	N	0	N	N
25	20231227	091217	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8550	110	2	1.30	7454960	875	1.84	8410	8570	8410	10970	5910	8440	8519.95	4.15	0	695	8800	8620	8460	8280	8120	8540	8200	35	2530	500	5060	10	1	6984888	597	-6.56	1.69	12	0.01	-1304.00	5066.00	32000	20230908	-73.28	6080	20221226	40.62	32000	-73.28	20230908	6890	24.09	20230316	32000	-73.28	20230908	6300	35.71	20221229	3.76	N	363250	500	34 억	289720	N	N	0	N	N
26	20231226	161215	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8440	-40	5	-0.47	401273480	47439	191.25	8490	8640	8300	11020	5940	8480	8458.73	4.14	0	-188	8626	8552	8426	8352	8226	8490	8290	35	2540	500	5080	10	1	6984888	590	-6.47	1.67	12	0.68	-1304.00	5066.00	32000	20230908	-73.62	6000	20221221	40.67	32000	-73.62	20230908	6890	22.50	20230316	32000	-73.62	20230908	6080	38.82	20221226	3.70	N	363250	500	34 억	289359	N	N	0	N	N
27	20231226	151214	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8500	20	2	0.24	394857440	46679	188.18	8490	8640	8300	11020	5940	8480	8459.00	4.14	0	289	8626	8552	8426	8352	8226	8490	8290	35	2540	500	5080	10	1	6984888	594	-6.52	1.68	12	0.67	-1304.00	5066.00	32000	20230908	-73.44	6000	20221221	41.67	32000	-73.44	20230908	6890	23.37	20230316	32000	-73.44	20230908	6080	39.80	20221226	3.70	N	363250	500	34 억	289359	N	N	0	N	N
28	20231226	141217	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8410	-70	5	-0.83	319597190	37736	152.13	8490	8640	8300	11020	5940	8480	8469.29	4.14	0	452	8626	8552	8426	8352	8226	8490	8290	35	2540	500	5080	10	1	6984888	587	-6.45	1.66	12	0.54	-1304.00	5066.00	32000	20230908	-73.72	6000	20221221	40.17	32000	-73.72	20230908	6890	22.06	20230316	32000	-73.72	20230908	6080	38.32	20221226	3.70	N	363250	500	34 억	289359	N	N	0	N	N
29	20231226	131216	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8450	-30	5	-0.35	220604800	25971	104.70	8490	8640	8370	11020	5940	8480	8494.27	4.14	0	260	8626	8552	8426	8352	8226	8490	8290	35	2540	500	5080	10	1	6984888	590	-6.48	1.67	12	0.37	-1304.00	5066.00	32000	20230908	-73.59	6000	20221221	40.83	32000	-73.59	20230908	6890	22.64	20230316	32000	-73.59	20230908	6080	38.98	20221226	3.70	N	363250	500	34 억	289359	N	N	0	N	N
30	20231226	121214	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8490	10	2	0.12	209585820	24670	99.46	8490	8640	8370	11020	5940	8480	8495.57	4.14	0	231	8626	8552	8426	8352	8226	8490	8290	35	2540	500	5080	10	1	6984888	593	-6.51	1.68	12	0.35	-1304.00	5066.00	32000	20230908	-73.47	6000	20221221	41.50	32000	-73.47	20230908	6890	23.22	20230316	32000	-73.47	20230908	6080	39.64	20221226	3.70	N	363250	500	34 억	289359	N	N	0	N	N
31	20231226	111219	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8510	30	2	0.35	137655250	16180	65.23	8490	8640	8370	11020	5940	8480	8507.74	4.14	0	808	8626	8552	8426	8352	8226	8490	8290	35	2540	500	5080	10	1	6984888	594	-6.53	1.68	12	0.23	-1304.00	5066.00	32000	20230908	-73.41	6000	20221221	41.83	32000	-73.41	20230908	6890	23.51	20230316	32000	-73.41	20230908	6080	39.97	20221226	3.70	N	363250	500	34 억	289359	N	N	0	N	N
32	20231226	101212	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8490	10	2	0.12	59771200	7114	28.68	8490	8490	8370	11020	5940	8480	8401.91	4.14	0	2013	8626	8552	8426	8352	8226	8490	8290	35	2540	500	5080	10	1	6984888	593	-6.51	1.68	12	0.10	-1304.00	5066.00	32000	20230908	-73.47	6000	20221221	41.50	32000	-73.47	20230908	6890	23.22	20230316	32000	-73.47	20230908	6080	39.64	20221226	3.70	N	363250	500	34 억	289359	N	N	0	N	N
33	20231226	091214	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8400	-80	5	-0.94	12683200	1508	6.08	8490	8490	8400	11020	5940	8480	8410.61	4.14	0	1276	8626	8552	8426	8352	8226	8490	8290	35	2540	500	5080	10	1	6984888	587	-6.44	1.66	12	0.02	-1304.00	5066.00	32000	20230908	-73.75	6000	20221221	40.00	32000	-73.75	20230908	6890	21.92	20230316	32000	-73.75	20230908	6080	38.16	20221226	3.70	N	363250	500	34 억	289359	N	N	0	N	N
34	20231222	161155	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8480	-20	5	-0.24	207551660	24805	41.50	8500	8500	8300	11050	5950	8500	8367.33	4.08	0	4126	8913	8706	8483	8276	8053	8595	8165	35	2550	500	5100	10	1	6984888	592	-6.50	1.67	12	0.36	-1304.00	5066.00	32000	20230908	-73.50	6000	20221221	41.33	32000	-73.50	20230908	6890	23.08	20230316	32000	-73.50	20230908	6080	39.47	20221226	3.73	N	363250	500	34 억	285233	N	N	0	N	N
35	20231222	151152	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8460	-40	5	-0.47	201301560	24067	40.27	8500	8500	8300	11050	5950	8500	8364.21	4.08	0	4044	8913	8706	8483	8276	8053	8595	8165	35	2550	500	5100	10	1	6984888	591	-6.49	1.67	12	0.34	-1304.00	5066.00	32000	20230908	-73.56	6000	20221221	41.00	32000	-73.56	20230908	6890	22.79	20230316	32000	-73.56	20230908	6080	39.14	20221226	3.73	N	363250	500	34 억	285233	N	N	0	N	N
36	20231222	141152	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8450	-50	5	-0.59	187346090	22414	37.50	8500	8500	8300	11050	5950	8500	8358.44	4.08	0	3590	8913	8706	8483	8276	8053	8595	8165	35	2550	500	5100	10	1	6984888	590	-6.48	1.67	12	0.32	-1304.00	5066.00	32000	20230908	-73.59	6000	20221221	40.83	32000	-73.59	20230908	6890	22.64	20230316	32000	-73.59	20230908	6080	38.98	20221226	3.73	N	363250	500	34 억	285233	N	N	0	N	N
37	20231222	131150	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8410	-90	5	-1.06	119079880	14252	23.85	8500	8500	8300	11050	5950	8500	8355.31	4.08	0	2621	8913	8706	8483	8276	8053	8595	8165	35	2550	500	5100	10	1	6984888	587	-6.45	1.66	12	0.20	-1304.00	5066.00	32000	20230908	-73.72	6000	20221221	40.17	32000	-73.72	20230908	6890	22.06	20230316	32000	-73.72	20230908	6080	38.32	20221226	3.73	N	363250	500	34 억	285233	N	N	0	N	N
38	20231222	121152	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8410	-90	5	-1.06	108670060	13012	21.77	8500	8500	8300	11050	5950	8500	8351.53	4.08	0	2208	8913	8706	8483	8276	8053	8595	8165	35	2550	500	5100	10	1	6984888	587	-6.45	1.66	12	0.19	-1304.00	5066.00	32000	20230908	-73.72	6000	20221221	40.17	32000	-73.72	20230908	6890	22.06	20230316	32000	-73.72	20230908	6080	38.32	20221226	3.73	N	363250	500	34 억	285233	N	N	0	N	N
39	20231222	111150	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8440	-60	5	-0.71	18218030	2169	3.63	8500	8500	8310	11050	5950	8500	8399.28	4.08	0	-932	8913	8706	8483	8276	8053	8595	8165	35	2550	500	5100	10	1	6984888	590	-6.47	1.67	12	0.03	-1304.00	5066.00	32000	20230908	-73.62	6000	20221221	40.67	32000	-73.62	20230908	6890	22.50	20230316	32000	-73.62	20230908	6080	38.82	20221226	3.73	N	363250	500	34 억	285233	N	N	0	N	N
40	20231222	101146	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8400	-100	5	-1.18	15947260	1899	3.18	8500	8500	8310	11050	5950	8500	8397.71	4.08	0	-948	8913	8706	8483	8276	8053	8595	8165	35	2550	500	5100	10	1	6984888	587	-6.44	1.66	12	0.03	-1304.00	5066.00	32000	20230908	-73.75	6000	20221221	40.00	32000	-73.75	20230908	6890	21.92	20230316	32000	-73.75	20230908	6080	38.16	20221226	3.73	N	363250	500	34 억	285233	N	N	0	N	N
41	20231222	091151	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8450	-50	5	-0.59	4399940	522	0.87	8500	8500	8390	11050	5950	8500	8429.00	4.08	0	-450	8913	8706	8483	8276	8053	8595	8165	35	2550	500	5100	10	1	6984888	590	-6.48	1.67	12	0.01	-1304.00	5066.00	32000	20230908	-73.59	6000	20221221	40.83	32000	-73.59	20230908	6890	22.64	20230316	32000	-73.59	20230908	6080	38.98	20221226	3.73	N	363250	500	34 억	285233	N	N	0	N	N
42	20231221	161141	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8500	-50	5	-0.58	499205380	59712	241.61	8520	8690	8260	11110	5990	8550	8360.17	4.05	0	2000	8996	8772	8546	8322	8096	8885	8435	35	2560	500	5130	10	1	6984888	594	-6.52	1.68	12	0.85	-1304.00	5066.00	32000	20230908	-73.44	6000	20221221	41.67	32000	-73.44	20230908	6890	23.37	20230316	32000	-73.44	20230908	6000	41.67	20221221	3.69	N	363250	500	34 억	283233	N	N	0	N	N
43	20231221	151147	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8350	-200	5	-2.34	458935610	54906	222.17	8520	8690	8260	11110	5990	8550	8358.57	4.05	0	2919	8996	8772	8546	8322	8096	8885	8435	35	2560	500	5130	10	1	6984888	583	-6.40	1.65	12	0.79	-1304.00	5066.00	32000	20230908	-73.91	6000	20221221	39.17	32000	-73.91	20230908	6890	21.19	20230316	32000	-73.91	20230908	6000	39.17	20221221	3.69	N	363250	500	34 억	283233	N	N	0	N	N
44	20231221	141143	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8340	-210	5	-2.46	439619260	52584	212.77	8520	8690	8260	11110	5990	8550	8360.32	4.05	0	3555	8996	8772	8546	8322	8096	8885	8435	35	2560	500	5130	10	1	6984888	583	-6.40	1.65	12	0.75	-1304.00	5066.00	32000	20230908	-73.94	6000	20221221	39.00	32000	-73.94	20230908	6890	21.04	20230316	32000	-73.94	20230908	6000	39.00	20221221	3.69	N	363250	500	34 억	283233	N	N	0	N	N
45	20231221	131140	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8410	-140	5	-1.64	183440420	21745	87.99	8520	8690	8360	11110	5990	8550	8435.98	4.05	0	-2387	8996	8772	8546	8322	8096	8885	8435	35	2560	500	5130	10	1	6984888	587	-6.45	1.66	12	0.31	-1304.00	5066.00	32000	20230908	-73.72	6000	20221221	40.17	32000	-73.72	20230908	6890	22.06	20230316	32000	-73.72	20230908	6000	40.17	20221221	3.69	N	363250	500	34 억	283233	N	N	0	N	N
46	20231221	121148	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8400	-150	5	-1.75	112647580	13303	53.83	8520	8690	8400	11110	5990	8550	8467.83	4.05	0	-4620	8996	8772	8546	8322	8096	8885	8435	35	2560	500	5130	10	1	6984888	587	-6.44	1.66	12	0.19	-1304.00	5066.00	32000	20230908	-73.75	6000	20221221	40.00	32000	-73.75	20230908	6890	21.92	20230316	32000	-73.75	20230908	6000	40.00	20221221	3.69	N	363250	500	34 억	283233	N	N	0	N	N
47	20231221	111148	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8420	-130	5	-1.52	92422210	10898	44.10	8520	8690	8420	11110	5990	8550	8480.66	4.05	0	-3659	8996	8772	8546	8322	8096	8885	8435	35	2560	500	5130	10	1	6984888	588	-6.46	1.66	12	0.16	-1304.00	5066.00	32000	20230908	-73.69	6000	20221221	40.33	32000	-73.69	20230908	6890	22.21	20230316	32000	-73.69	20230908	6000	40.33	20221221	3.69	N	363250	500	34 억	283233	N	N	0	N	N
48	20231221	101143	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8530	-20	5	-0.23	51171660	6019	24.35	8520	8690	8430	11110	5990	8550	8501.69	4.05	0	-1022	8996	8772	8546	8322	8096	8885	8435	35	2560	500	5130	10	1	6984888	596	-6.54	1.68	12	0.09	-1304.00	5066.00	32000	20230908	-73.34	6000	20221221	42.17	32000	-73.34	20230908	6890	23.80	20230316	32000	-73.34	20230908	6000	42.17	20221221	3.69	N	363250	500	34 억	283233	N	N	0	N	N
49	20231221	091145	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8540	-10	5	-0.12	5886450	689	2.79	8520	8690	8500	11110	5990	8550	8543.47	4.05	0	63	8996	8772	8546	8322	8096	8885	8435	35	2560	500	5130	10	1	6984888	597	-6.55	1.69	12	0.01	-1304.00	5066.00	32000	20230908	-73.31	6000	20221221	42.33	32000	-73.31	20230908	6890	23.95	20230316	32000	-73.31	20230908	6000	42.33	20221221	3.69	N	363250	500	34 억	283233	N	N	0	N	N
50	20231220	161148	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8550	140	2	1.66	212325800	24703	111.34	8320	8770	8320	10930	5890	8410	8595.14	3.95	0	6805	8663	8536	8453	8326	8243	8495	8285	35	2520	500	5040	10	1	6984888	597	-6.56	1.69	12	0.35	-1304.00	5066.00	32000	20230908	-73.28	6000	20221221	42.50	32000	-73.28	20230908	6890	24.09	20230316	32000	-73.28	20230908	6000	42.50	20221221	3.71	N	363250	500	34 억	275941	N	N	0	N	N
51	20231220	151244	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8520	110	2	1.31	202558780	23559	106.19	8320	8770	8320	10930	5890	8410	8597.94	3.95	0	6737	8663	8536	8453	8326	8243	8495	8285	35	2520	500	5040	10	1	6984888	595	-6.53	1.68	12	0.34	-1304.00	5066.00	32000	20230908	-73.38	6000	20221221	42.00	32000	-73.38	20230908	6890	23.66	20230316	32000	-73.38	20230908	6000	42.00	20221221	3.71	N	363250	500	34 억	275941	N	N	0	N	N
52	20231220	141307	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8510	100	2	1.19	193492620	22495	101.39	8320	8770	8320	10930	5890	8410	8601.58	3.95	0	6430	8663	8536	8453	8326	8243	8495	8285	35	2520	500	5040	10	1	6984888	594	-6.53	1.68	12	0.32	-1304.00	5066.00	32000	20230908	-73.41	6000	20221221	41.83	32000	-73.41	20230908	6890	23.51	20230316	32000	-73.41	20230908	6000	41.83	20221221	3.71	N	363250	500	34 억	275941	N	N	0	N	N
53	20231220	131254	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8510	100	2	1.19	180238220	20940	94.38	8320	8770	8320	10930	5890	8410	8607.36	3.95	0	5674	8663	8536	8453	8326	8243	8495	8285	35	2520	500	5040	10	1	6984888	594	-6.53	1.68	12	0.30	-1304.00	5066.00	32000	20230908	-73.41	6000	20221221	41.83	32000	-73.41	20230908	6890	23.51	20230316	32000	-73.41	20230908	6000	41.83	20221221	3.71	N	363250	500	34 억	275941	N	N	0	N	N
54	20231220	121141	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8560	150	2	1.78	116572630	13484	60.78	8320	8770	8320	10930	5890	8410	8645.26	3.95	0	5827	8663	8536	8453	8326	8243	8495	8285	35	2520	500	5040	10	1	6984888	598	-6.56	1.69	12	0.19	-1304.00	5066.00	32000	20230908	-73.25	6000	20221221	42.67	32000	-73.25	20230908	6890	24.24	20230316	32000	-73.25	20230908	6000	42.67	20221221	3.71	N	363250	500	34 억	275941	N	N	0	N	N
55	20231220	111145	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8650	240	2	2.85	100205870	11576	52.18	8320	8770	8320	10930	5890	8410	8656.35	3.95	0	4658	8663	8536	8453	8326	8243	8495	8285	35	2520	500	5040	10	1	6984888	604	-6.63	1.71	12	0.17	-1304.00	5066.00	32000	20230908	-72.97	6000	20221221	44.17	32000	-72.97	20230908	6890	25.54	20230316	32000	-72.97	20230908	6000	44.17	20221221	3.71	N	363250	500	34 억	275941	N	N	0	N	N
56	20231220	101146	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8620	210	2	2.50	33691750	3933	17.73	8320	8720	8320	10930	5890	8410	8566.43	3.95	0	648	8663	8536	8453	8326	8243	8495	8285	35	2520	500	5040	10	1	6984888	602	-6.61	1.70	12	0.06	-1304.00	5066.00	32000	20230908	-73.06	6000	20221221	43.67	32000	-73.06	20230908	6890	25.11	20230316	32000	-73.06	20230908	6000	43.67	20221221	3.71	N	363250	500	34 억	275941	N	N	0	N	N
57	20231220	091143	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8400	-10	5	-0.12	8227880	981	4.42	8320	8540	8320	10930	5890	8410	8387.24	3.95	0	285	8663	8536	8453	8326	8243	8495	8285	35	2520	500	5040	10	1	6984888	587	-6.44	1.66	12	0.01	-1304.00	5066.00	32000	20230908	-73.75	6000	20221221	40.00	32000	-73.75	20230908	6890	21.92	20230316	32000	-73.75	20230908	6000	40.00	20221221	3.71	N	363250	500	34 억	275941	N	N	0	N	N
58	20231219	161141	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8410	-150	5	-1.75	187070900	22185	91.80	8470	8580	8370	11120	6000	8560	8432.31	3.97	0	-82	8886	8722	8516	8352	8146	8805	8435	35	2560	500	5130	10	1	6961390	585	-6.45	1.66	12	0.32	-1304.00	5066.00	32000	20230908	-73.72	6000	20221221	40.17	32000	-73.72	20230908	6890	22.06	20230316	32000	-73.72	20230908	6000	40.17	20221221	3.72	N	363250	500	34 억	276021	N	N	0	N	N
59	20231219	151146	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8440	-120	5	-1.40	176295030	20903	86.50	8470	8580	8370	11120	6000	8560	8433.96	3.97	0	641	8886	8722	8516	8352	8146	8805	8435	35	2560	500	5130	10	1	6961390	588	-6.47	1.67	12	0.30	-1304.00	5066.00	32000	20230908	-73.62	6000	20221221	40.67	32000	-73.62	20230908	6890	22.50	20230316	32000	-73.62	20230908	6000	40.67	20221221	3.72	N	363250	500	34 억	276021	N	N	0	N	N
60	20231219	141140	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8470	-90	5	-1.05	59172970	6985	28.90	8470	8580	8450	11120	6000	8560	8471.43	3.97	0	-507	8886	8722	8516	8352	8146	8805	8435	35	2560	500	5130	10	1	6961390	590	-6.50	1.67	12	0.10	-1304.00	5066.00	32000	20230908	-73.53	6000	20221221	41.17	32000	-73.53	20230908	6890	22.93	20230316	32000	-73.53	20230908	6000	41.17	20221221	3.72	N	363250	500	34 억	276021	N	N	0	N	N
61	20231219	131148	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8470	-90	5	-1.05	51654850	6097	25.23	8470	8580	8450	11120	6000	8560	8472.17	3.97	0	-655	8886	8722	8516	8352	8146	8805	8435	35	2560	500	5130	10	1	6961390	590	-6.50	1.67	12	0.09	-1304.00	5066.00	32000	20230908	-73.53	6000	20221221	41.17	32000	-73.53	20230908	6890	22.93	20230316	32000	-73.53	20230908	6000	41.17	20221221	3.72	N	363250	500	34 억	276021	N	N	0	N	N
62	20231219	121149	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8460	-100	5	-1.17	43172430	5094	21.08	8470	8580	8460	11120	6000	8560	8475.15	3.97	0	-532	8886	8722	8516	8352	8146	8805	8435	35	2560	500	5130	10	1	6961390	589	-6.49	1.67	12	0.07	-1304.00	5066.00	32000	20230908	-73.56	6000	20221221	41.00	32000	-73.56	20230908	6890	22.79	20230316	32000	-73.56	20230908	6000	41.00	20221221	3.72	N	363250	500	34 억	276021	N	N	0	N	N
63	20231219	111145	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8480	-80	5	-0.93	34775810	4103	16.98	8470	8580	8460	11120	6000	8560	8475.70	3.97	0	-338	8886	8722	8516	8352	8146	8805	8435	35	2560	500	5130	10	1	6961390	590	-6.50	1.67	12	0.06	-1304.00	5066.00	32000	20230908	-73.50	6000	20221221	41.33	32000	-73.50	20230908	6890	23.08	20230316	32000	-73.50	20230908	6000	41.33	20221221	3.72	N	363250	500	34 억	276021	N	N	0	N	N
64	20231219	101141	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8470	-90	5	-1.05	27543620	3250	13.45	8470	8580	8460	11120	6000	8560	8474.96	3.97	0	-157	8886	8722	8516	8352	8146	8805	8435	35	2560	500	5130	10	1	6961390	590	-6.50	1.67	12	0.05	-1304.00	5066.00	32000	20230908	-73.53	6000	20221221	41.17	32000	-73.53	20230908	6890	22.93	20230316	32000	-73.53	20230908	6000	41.17	20221221	3.72	N	363250	500	34 억	276021	N	N	0	N	N
65	20231219	091139	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8480	-80	5	-0.93	1542550	182	0.75	8470	8580	8470	11120	6000	8560	8475.55	3.97	0	13	8886	8722	8516	8352	8146	8805	8435	35	2560	500	5130	10	1	6961390	590	-6.50	1.67	12	0.00	-1304.00	5066.00	32000	20230908	-73.50	6000	20221221	41.33	32000	-73.50	20230908	6890	23.08	20230316	32000	-73.50	20230908	6000	41.33	20221221	3.72	N	363250	500	34 억	276021	N	N	0	N	N
66	20231218	161137	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8560	160	2	1.90	205818520	24157	32.48	8310	8680	8310	10920	5880	8400	8520.03	3.90	0	4622	8900	8650	8500	8250	8100	8575	8175	35	2520	500	5040	10	1	6961390	596	-6.56	1.69	12	0.35	-1304.00	5066.00	32000	20230908	-73.25	6000	20221221	42.67	32000	-73.25	20230908	6890	24.24	20230316	32000	-73.25	20230908	6000	42.67	20221221	3.74	N	363250	500	34 억	271392	N	N	0	N	N
67	20231218	151141	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8500	100	2	1.19	192648260	22612	30.41	8310	8680	8310	10920	5880	8400	8519.74	3.90	0	4972	8900	8650	8500	8250	8100	8575	8175	35	2520	500	5040	10	1	6961390	592	-6.52	1.68	12	0.32	-1304.00	5066.00	32000	20230908	-73.44	6000	20221221	41.67	32000	-73.44	20230908	6890	23.37	20230316	32000	-73.44	20230908	6000	41.67	20221221	3.74	N	363250	500	34 억	271392	N	N	0	N	N
68	20231218	141143	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8570	170	2	2.02	166030990	19500	26.22	8310	8680	8310	10920	5880	8400	8514.41	3.90	0	5570	8900	8650	8500	8250	8100	8575	8175	35	2520	500	5040	10	1	6961390	597	-6.57	1.69	12	0.28	-1304.00	5066.00	32000	20230908	-73.22	6000	20221221	42.83	32000	-73.22	20230908	6890	24.38	20230316	32000	-73.22	20230908	6000	42.83	20221221	3.74	N	363250	500	34 억	271392	N	N	0	N	N
69	20231218	131134	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8540	140	2	1.67	80809810	9588	12.89	8310	8590	8310	10920	5880	8400	8428.22	3.90	0	2973	8900	8650	8500	8250	8100	8575	8175	35	2520	500	5040	10	1	6961390	595	-6.55	1.69	12	0.14	-1304.00	5066.00	32000	20230908	-73.31	6000	20221221	42.33	32000	-73.31	20230908	6890	23.95	20230316	32000	-73.31	20230908	6000	42.33	20221221	3.74	N	363250	500	34 억	271392	N	N	0	N	N
70	20231218	121131	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8400	0	3	0.00	59748060	7082	9.52	8310	8590	8310	10920	5880	8400	8436.61	3.90	0	2280	8900	8650	8500	8250	8100	8575	8175	35	2520	500	5040	10	1	6961390	585	-6.44	1.66	12	0.10	-1304.00	5066.00	32000	20230908	-73.75	6000	20221221	40.00	32000	-73.75	20230908	6890	21.92	20230316	32000	-73.75	20230908	6000	40.00	20221221	3.74	N	363250	500	34 억	271392	N	N	0	N	N
71	20231218	111132	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8370	-30	5	-0.36	53496750	6338	8.52	8310	8590	8310	10920	5880	8400	8440.64	3.90	0	2098	8900	8650	8500	8250	8100	8575	8175	35	2520	500	5040	10	1	6961390	583	-6.42	1.65	12	0.09	-1304.00	5066.00	32000	20230908	-73.84	6000	20221221	39.50	32000	-73.84	20230908	6890	21.48	20230316	32000	-73.84	20230908	6000	39.50	20221221	3.74	N	363250	500	34 억	271392	N	N	0	N	N
72	20231218	101131	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8410	10	2	0.12	41390740	4898	6.59	8310	8590	8310	10920	5880	8400	8450.54	3.90	0	1969	8900	8650	8500	8250	8100	8575	8175	35	2520	500	5040	10	1	6961390	585	-6.45	1.66	12	0.07	-1304.00	5066.00	32000	20230908	-73.72	6000	20221221	40.17	32000	-73.72	20230908	6890	22.06	20230316	32000	-73.72	20230908	6000	40.17	20221221	3.74	N	363250	500	34 억	271392	N	N	0	N	N
73	20231218	091129	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8340	-60	5	-0.71	8912440	1058	1.42	8310	8450	8310	10920	5880	8400	8423.86	3.90	0	186	8900	8650	8500	8250	8100	8575	8175	35	2520	500	5040	10	1	6961390	581	-6.40	1.65	12	0.02	-1304.00	5066.00	32000	20230908	-73.94	6000	20221221	39.00	32000	-73.94	20230908	6890	21.04	20230316	32000	-73.94	20230908	6000	39.00	20221221	3.74	N	363250	500	34 억	271392	N	N	0	N	N
74	20231215	161132	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8400	-320	5	-3.67	631221540	74333	282.69	8710	8750	8350	11330	6110	8720	8491.81	3.89	0	-1220	9233	8976	8783	8526	8333	8945	8495	35	2610	500	5230	10	1	6961390	585	-6.44	1.66	12	1.07	-1304.00	5066.00	32000	20230908	-73.75	6000	20221221	40.00	32000	-73.75	20230908	6890	21.92	20230316	32000	-73.75	20230908	6000	40.00	20221221	3.77	N	363250	500	34 억	271065	N	N	8	N	N
75	20231215	151136	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8380	-340	5	-3.90	579334340	68142	259.14	8710	8750	8350	11330	6110	8720	8501.87	3.89	0	303	9233	8976	8783	8526	8333	8945	8495	35	2610	500	5230	10	1	6961390	583	-6.43	1.65	12	0.98	-1304.00	5066.00	32000	20230908	-73.81	6000	20221221	39.67	32000	-73.81	20230908	6890	21.63	20230316	32000	-73.81	20230908	6000	39.67	20221221	3.77	N	363250	500	34 억	271065	N	N	8	N	N
76	20231215	141135	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8410	-310	5	-3.56	548911480	64527	245.40	8710	8750	8350	11330	6110	8720	8506.69	3.89	0	1415	9233	8976	8783	8526	8333	8945	8495	35	2610	500	5230	10	1	6961390	585	-6.45	1.66	12	0.93	-1304.00	5066.00	32000	20230908	-73.72	6000	20221221	40.17	32000	-73.72	20230908	6890	22.06	20230316	32000	-73.72	20230908	6000	40.17	20221221	3.77	N	363250	500	34 억	271065	N	N	8	N	N
77	20231215	131128	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8410	-310	5	-3.56	492994960	57913	220.24	8710	8750	8350	11330	6110	8720	8512.68	3.89	0	2759	9233	8976	8783	8526	8333	8945	8495	35	2610	500	5230	10	1	6961390	585	-6.45	1.66	12	0.83	-1304.00	5066.00	32000	20230908	-73.72	6000	20221221	40.17	32000	-73.72	20230908	6890	22.06	20230316	32000	-73.72	20230908	6000	40.17	20221221	3.77	N	363250	500	34 억	271065	N	N	8	N	N
78	20231215	121130	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8410	-310	5	-3.56	453424290	53203	202.33	8710	8750	8350	11330	6110	8720	8522.53	3.89	0	4760	9233	8976	8783	8526	8333	8945	8495	35	2610	500	5230	10	1	6961390	585	-6.45	1.66	12	0.76	-1304.00	5066.00	32000	20230908	-73.72	6000	20221221	40.17	32000	-73.72	20230908	6890	22.06	20230316	32000	-73.72	20230908	6000	40.17	20221221	3.77	N	363250	500	34 억	271065	N	N	8	N	N
79	20231215	111123	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8370	-350	5	-4.01	418836690	49096	186.71	8710	8750	8350	11330	6110	8720	8530.97	3.89	0	5318	9233	8976	8783	8526	8333	8945	8495	35	2610	500	5230	10	1	6961390	583	-6.42	1.65	12	0.71	-1304.00	5066.00	32000	20230908	-73.84	6000	20221221	39.50	32000	-73.84	20230908	6890	21.48	20230316	32000	-73.84	20230908	6000	39.50	20221221	3.77	N	363250	500	34 억	271065	N	N	8	N	N
80	20231215	101129	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8650	-70	5	-0.80	68769720	7993	30.40	8710	8750	8540	11330	6110	8720	8603.74	3.89	0	1995	9233	8976	8783	8526	8333	8945	8495	35	2610	500	5230	10	1	6961390	602	-6.63	1.71	12	0.11	-1304.00	5066.00	32000	20230908	-72.97	6000	20221221	44.17	32000	-72.97	20230908	6890	25.54	20230316	32000	-72.97	20230908	6000	44.17	20221221	3.77	N	363250	500	34 억	271065	N	N	8	N	N
81	20231215	091134	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8690	-30	5	-0.34	956880	110	0.42	8710	8750	8690	11330	6110	8720	8698.91	3.89	0	-3	9233	8976	8783	8526	8333	8945	8495	35	2610	500	5230	10	1	6961390	605	-6.66	1.72	12	0.00	-1304.00	5066.00	32000	20230908	-72.84	6000	20221221	44.83	32000	-72.84	20230908	6890	26.12	20230316	32000	-72.84	20230908	6000	44.83	20221221	3.77	N	363250	500	34 억	271065	N	N	8	N	N
82	20231214	161124	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8720	-110	5	-1.25	229488230	26201	103.11	8720	9040	8590	11470	6190	8830	8758.76	4.04	0	-9830	9176	9002	8856	8682	8536	8930	8610	35	2640	500	5290	10	1	6961390	607	-6.69	1.72	12	0.38	-1304.00	5066.00	32000	20230908	-72.75	6000	20221221	45.33	32000	-72.75	20230908	6890	26.56	20230316	32000	-72.75	20230908	6000	45.33	20221221	3.79	N	363250	500	34 억	281237	N	N	8	N	N
83	20231214	151203	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8730	-100	5	-1.13	217286930	24802	97.60	8720	9040	8590	11470	6190	8830	8760.86	4.04	0	-9643	9176	9002	8856	8682	8536	8930	8610	35	2640	500	5290	10	1	6961390	608	-6.69	1.72	12	0.36	-1304.00	5066.00	32000	20230908	-72.72	6000	20221221	45.50	32000	-72.72	20230908	6890	26.71	20230316	32000	-72.72	20230908	6000	45.50	20221221	3.79	N	363250	500	34 억	281237	N	N	0	N	N
84	20231214	141131	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8770	-60	5	-0.68	199129950	22735	89.47	8720	9040	8590	11470	6190	8830	8758.74	4.04	0	-9901	9176	9002	8856	8682	8536	8930	8610	35	2640	500	5290	10	1	6961390	611	-6.73	1.73	12	0.33	-1304.00	5066.00	32000	20230908	-72.59	6000	20221221	46.17	32000	-72.59	20230908	6890	27.29	20230316	32000	-72.59	20230908	6000	46.17	20221221	3.79	N	363250	500	34 억	281237	N	N	0	N	N
85	20231214	131200	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8780	-50	5	-0.57	176536560	20184	79.43	8720	9040	8590	11470	6190	8830	8746.36	4.04	0	-9816	9176	9002	8856	8682	8536	8930	8610	35	2640	500	5290	10	1	6961390	611	-6.73	1.73	12	0.29	-1304.00	5066.00	32000	20230908	-72.56	6000	20221221	46.33	32000	-72.56	20230908	6890	27.43	20230316	32000	-72.56	20230908	6000	46.33	20221221	3.79	N	363250	500	34 억	281237	N	N	0	N	N
86	20231214	121222	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8670	-160	5	-1.81	158103500	18073	71.12	8720	9040	8590	11470	6190	8830	8748.05	4.04	0	-9167	9176	9002	8856	8682	8536	8930	8610	35	2640	500	5290	10	1	6961390	604	-6.65	1.71	12	0.26	-1304.00	5066.00	32000	20230908	-72.91	6000	20221221	44.50	32000	-72.91	20230908	6890	25.83	20230316	32000	-72.91	20230908	6000	44.50	20221221	3.79	N	363250	500	34 억	281237	N	N	0	N	N
87	20231214	111156	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8730	-100	5	-1.13	78115680	8858	34.86	8720	9040	8720	11470	6190	8830	8818.66	4.04	0	-4487	9176	9002	8856	8682	8536	8930	8610	35	2640	500	5290	10	1	6961390	608	-6.69	1.72	12	0.13	-1304.00	5066.00	32000	20230908	-72.72	6000	20221221	45.50	32000	-72.72	20230908	6890	26.71	20230316	32000	-72.72	20230908	6000	45.50	20221221	3.79	N	363250	500	34 억	281237	N	N	0	N	N
88	20231214	101114	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8730	-100	5	-1.13	65218180	7383	29.05	8720	9040	8720	11470	6190	8830	8833.56	4.04	0	-4029	9176	9002	8856	8682	8536	8930	8610	35	2640	500	5290	10	1	6961390	608	-6.69	1.72	12	0.11	-1304.00	5066.00	32000	20230908	-72.72	6000	20221221	45.50	32000	-72.72	20230908	6890	26.71	20230316	32000	-72.72	20230908	6000	45.50	20221221	3.79	N	363250	500	34 억	281237	N	N	0	N	N
89	20231214	091055	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8900	70	2	0.79	7754180	880	3.46	8720	9000	8720	11470	6190	8830	8811.57	4.04	0	39	9176	9002	8856	8682	8536	8930	8610	35	2640	500	5290	10	1	6961390	620	-6.83	1.76	12	0.01	-1304.00	5066.00	32000	20230908	-72.19	6000	20221221	48.33	32000	-72.19	20230908	6890	29.17	20230316	32000	-72.19	20230908	6000	48.33	20221221	3.79	N	363250	500	34 억	281237	N	N	0	N	N
90	20231213	161121	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8830	-140	5	-1.56	223848670	25411	84.47	8860	9030	8710	11660	6280	8970	8809.12	4.17	0	-8995	9263	9116	8943	8796	8623	9030	8710	35	2690	500	5380	10	1	6961390	615	-6.77	1.74	12	0.37	-1304.00	5066.00	32000	20230908	-72.41	6000	20221221	47.17	32000	-72.41	20230908	6890	28.16	20230316	32000	-72.41	20230908	6000	47.17	20221221	3.79	N	363250	500	34 억	290226	N	N	3	N	N
91	20231213	151143	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8790	-180	5	-2.01	200990530	22823	75.87	8860	9030	8710	11660	6280	8970	8806.49	4.17	0	-7531	9263	9116	8943	8796	8623	9030	8710	35	2690	500	5380	10	1	6961390	612	-6.74	1.74	12	0.33	-1304.00	5066.00	32000	20230908	-72.53	6000	20221221	46.50	32000	-72.53	20230908	6890	27.58	20230316	32000	-72.53	20230908	6000	46.50	20221221	3.79	N	363250	500	34 억	290226	N	N	3	N	N
92	20231213	141143	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8780	-190	5	-2.12	151885140	17226	57.26	8860	9030	8710	11660	6280	8970	8817.20	4.17	0	-5015	9263	9116	8943	8796	8623	9030	8710	35	2690	500	5380	10	1	6961390	611	-6.73	1.73	12	0.25	-1304.00	5066.00	32000	20230908	-72.56	6000	20221221	46.33	32000	-72.56	20230908	6890	27.43	20230316	32000	-72.56	20230908	6000	46.33	20221221	3.79	N	363250	500	34 억	290226	N	N	3	N	N
93	20231213	131148	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8980	10	2	0.11	111472930	12649	42.05	8860	9030	8710	11660	6280	8970	8812.79	4.17	0	-4165	9263	9116	8943	8796	8623	9030	8710	35	2690	500	5380	10	1	6961390	625	-6.89	1.77	12	0.18	-1304.00	5066.00	32000	20230908	-71.94	6000	20221221	49.67	32000	-71.94	20230908	6890	30.33	20230316	32000	-71.94	20230908	6000	49.67	20221221	3.79	N	363250	500	34 억	290226	N	N	3	N	N
94	20231213	121142	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8810	-160	5	-1.78	83601700	9515	31.63	8860	8980	8710	11660	6280	8970	8786.31	4.17	0	-2805	9263	9116	8943	8796	8623	9030	8710	35	2690	500	5380	10	1	6961390	613	-6.76	1.74	12	0.14	-1304.00	5066.00	32000	20230908	-72.47	6000	20221221	46.83	32000	-72.47	20230908	6890	27.87	20230316	32000	-72.47	20230908	6000	46.83	20221221	3.79	N	363250	500	34 억	290226	N	N	3	N	N
95	20231213	111147	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8780	-190	5	-2.12	77952710	8873	29.50	8860	8980	8710	11660	6280	8970	8785.38	4.17	0	-2616	9263	9116	8943	8796	8623	9030	8710	35	2690	500	5380	10	1	6961390	611	-6.73	1.73	12	0.13	-1304.00	5066.00	32000	20230908	-72.56	6000	20221221	46.33	32000	-72.56	20230908	6890	27.43	20230316	32000	-72.56	20230908	6000	46.33	20221221	3.79	N	363250	500	34 억	290226	N	N	3	N	N
96	20231213	101153	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8800	-170	5	-1.90	62544670	7118	23.66	8860	8980	8710	11660	6280	8970	8786.83	4.17	0	-2131	9263	9116	8943	8796	8623	9030	8710	35	2690	500	5380	10	1	6961390	613	-6.75	1.74	12	0.10	-1304.00	5066.00	32000	20230908	-72.50	6000	20221221	46.67	32000	-72.50	20230908	6890	27.72	20230316	32000	-72.50	20230908	6000	46.67	20221221	3.79	N	363250	500	34 억	290226	N	N	3	N	N
97	20231213	091138	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8790	-180	5	-2.01	24180760	2734	9.09	8860	8980	8790	11660	6280	8970	8844.46	4.17	0	-1131	9263	9116	8943	8796	8623	9030	8710	35	2690	500	5380	10	1	6961390	612	-6.74	1.74	12	0.04	-1304.00	5066.00	32000	20230908	-72.53	6000	20221221	46.50	32000	-72.53	20230908	6890	27.58	20230316	32000	-72.53	20230908	6000	46.50	20221221	3.79	N	363250	500	34 억	290226	N	N	3	N	N
98	20231212	161059	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8970	-110	5	-1.21	265627510	29823	42.88	9000	9090	8770	11800	6360	9080	8906.59	4.17	0	-336	10140	9610	9310	8780	8480	9460	8630	35	2720	500	5440	10	1	6961390	624	-6.88	1.77	12	0.43	-1304.00	5066.00	32000	20230908	-71.97	6000	20221221	49.50	32000	-71.97	20230908	6890	30.19	20230316	32000	-71.97	20230908	6000	49.50	20221221	3.83	N	363250	500	34 억	290562	N	N	3	N	N
99	20231212	151105	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8940	-140	5	-1.54	237992560	26752	38.46	9000	9080	8770	11800	6360	9080	8896.25	4.17	0	1551	10140	9610	9310	8780	8480	9460	8630	35	2720	500	5440	10	1	6961390	622	-6.86	1.76	12	0.38	-1304.00	5066.00	32000	20230908	-72.06	6000	20221221	49.00	32000	-72.06	20230908	6890	29.75	20230316	32000	-72.06	20230908	6000	49.00	20221221	3.83	N	363250	500	34 억	290562	N	N	4	N	N
100	20231212	141004	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8910	-170	5	-1.87	200257370	22511	32.37	9000	9080	8770	11800	6360	9080	8895.98	4.17	0	2088	10140	9610	9310	8780	8480	9460	8630	35	2720	500	5440	10	1	6961390	620	-6.83	1.76	12	0.32	-1304.00	5066.00	32000	20230908	-72.16	6000	20221221	48.50	32000	-72.16	20230908	6890	29.32	20230316	32000	-72.16	20230908	6000	48.50	20221221	3.83	N	363250	500	34 억	290562	N	N	4	N	N
101	20231212	131009	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8910	-170	5	-1.87	164535420	18514	26.62	9000	9080	8770	11800	6360	9080	8887.08	4.17	0	2023	10140	9610	9310	8780	8480	9460	8630	35	2720	500	5440	10	1	6961390	620	-6.83	1.76	12	0.27	-1304.00	5066.00	32000	20230908	-72.16	6000	20221221	48.50	32000	-72.16	20230908	6890	29.32	20230316	32000	-72.16	20230908	6000	48.50	20221221	3.83	N	363250	500	34 억	290562	N	N	4	N	N
102	20231212	120958	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8950	-130	5	-1.43	153381300	17266	24.83	9000	9080	8770	11800	6360	9080	8883.43	4.17	0	2213	10140	9610	9310	8780	8480	9460	8630	35	2720	500	5440	10	1	6961390	623	-6.86	1.77	12	0.25	-1304.00	5066.00	32000	20230908	-72.03	6000	20221221	49.17	32000	-72.03	20230908	6890	29.90	20230316	32000	-72.03	20230908	6000	49.17	20221221	3.83	N	363250	500	34 억	290562	N	N	4	N	N
103	20231212	111015	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8940	-140	5	-1.54	145017160	16329	23.48	9000	9080	8770	11800	6360	9080	8880.96	4.17	0	2667	10140	9610	9310	8780	8480	9460	8630	35	2720	500	5440	10	1	6961390	622	-6.86	1.76	12	0.23	-1304.00	5066.00	32000	20230908	-72.06	6000	20221221	49.00	32000	-72.06	20230908	6890	29.75	20230316	32000	-72.06	20230908	6000	49.00	20221221	3.83	N	363250	500	34 억	290562	N	N	4	N	N
104	20231212	101057	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8930	-150	5	-1.65	132651850	14945	21.49	9000	9080	8770	11800	6360	9080	8876.00	4.17	0	2685	10140	9610	9310	8780	8480	9460	8630	35	2720	500	5440	10	1	6961390	622	-6.85	1.76	12	0.21	-1304.00	5066.00	32000	20230908	-72.09	6000	20221221	48.83	32000	-72.09	20230908	6890	29.61	20230316	32000	-72.09	20230908	6000	48.83	20221221	3.83	N	363250	500	34 억	290562	N	N	4	N	N
105	20231212	091057	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8960	-120	5	-1.32	31718930	3522	5.06	9000	9080	8950	11800	6360	9080	9005.94	4.17	0	-1290	10140	9610	9310	8780	8480	9460	8630	35	2720	500	5440	10	1	6961390	624	-6.87	1.77	12	0.05	-1304.00	5066.00	32000	20230908	-72.00	6000	20221221	49.33	32000	-72.00	20230908	6890	30.04	20230316	32000	-72.00	20230908	6000	49.33	20221221	3.83	N	363250	500	34 억	290562	N	N	4	N	N
106	20231211	161100	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9080	-450	5	-4.72	650524800	69548	47.39	9430	9840	9010	12380	6680	9530	9353.84	4.25	-3853	-10007	11296	10412	9706	8822	8116	10855	9265	35	2850	500	5710	10	1	6961390	632	-6.96	1.79	12	1.00	-1304.00	5066.00	32000	20230908	-71.62	6000	20221221	51.33	32000	-71.62	20230908	6890	31.79	20230316	32000	-71.62	20230908	6000	51.33	20221221	3.83	N	363250	500	34 억	296179	N	N	4	N	N
107	20231211	151055	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9140	-390	5	-4.09	629889110	67277	45.84	9430	9840	9010	12380	6680	9530	9362.62	4.25	-3853	-9267	11296	10412	9706	8822	8116	10855	9265	35	2850	500	5710	10	1	6961390	636	-7.01	1.80	12	0.97	-1304.00	5066.00	32000	20230908	-71.44	6000	20221221	52.33	32000	-71.44	20230908	6890	32.66	20230316	32000	-71.44	20230908	6000	52.33	20221221	3.83	N	363250	500	34 억	296179	N	N	5	N	N
108	20231211	141056	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9060	-470	5	-4.93	566653270	60319	41.10	9430	9840	9010	12380	6680	9530	9394.27	4.25	-3853	-7132	11296	10412	9706	8822	8116	10855	9265	35	2850	500	5710	10	1	6961390	631	-6.95	1.79	12	0.87	-1304.00	5066.00	32000	20230908	-71.69	6000	20221221	51.00	32000	-71.69	20230908	6890	31.49	20230316	32000	-71.69	20230908	6000	51.00	20221221	3.83	N	363250	500	34 억	296179	N	N	5	N	N
109	20231211	131053	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9160	-370	5	-3.88	491547510	52030	35.45	9430	9840	9090	12380	6680	9530	9447.38	4.25	-3853	-4119	11296	10412	9706	8822	8116	10855	9265	35	2850	500	5710	10	1	6961390	638	-7.02	1.81	12	0.75	-1304.00	5066.00	32000	20230908	-71.38	6000	20221221	52.67	32000	-71.38	20230908	6890	32.95	20230316	32000	-71.38	20230908	6000	52.67	20221221	3.83	N	363250	500	34 억	296179	N	N	5	N	N
110	20231211	121055	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9290	-240	5	-2.52	436676410	46030	31.36	9430	9840	9120	12380	6680	9530	9486.78	4.25	-3853	-4598	11296	10412	9706	8822	8116	10855	9265	35	2850	500	5710	10	1	6961390	647	-7.12	1.83	12	0.66	-1304.00	5066.00	32000	20230908	-70.97	6000	20221221	54.83	32000	-70.97	20230908	6890	34.83	20230316	32000	-70.97	20230908	6000	54.83	20221221	3.83	N	363250	500	34 억	296179	N	N	5	N	N
111	20231211	111050	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9380	-150	5	-1.57	365196150	38364	26.14	9430	9840	9350	12380	6680	9530	9519.24	4.25	-3853	1024	11296	10412	9706	8822	8116	10855	9265	35	2850	500	5710	10	1	6961390	653	-7.19	1.85	12	0.55	-1304.00	5066.00	32000	20230908	-70.69	6000	20221221	56.33	32000	-70.69	20230908	6890	36.14	20230316	32000	-70.69	20230908	6000	56.33	20221221	3.83	N	363250	500	34 억	296179	N	N	5	N	N
112	20231211	101049	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9530	0	3	0.00	194174600	20165	13.74	9430	9840	9410	12380	6680	9530	9629.29	4.25	-3853	2032	11296	10412	9706	8822	8116	10855	9265	35	2850	500	5710	10	1	6961390	663	-7.31	1.88	12	0.29	-1304.00	5066.00	32000	20230908	-70.22	6000	20221221	58.83	32000	-70.22	20230908	6890	38.32	20230316	32000	-70.22	20230908	6000	58.83	20221221	3.83	N	363250	500	34 억	296179	N	N	5	N	N
113	20231211	091049	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9580	50	2	0.52	9003620	948	0.65	9430	9590	9410	12380	6680	9530	9497.46	4.25	-3853	-453	11296	10412	9706	8822	8116	10855	9265	35	2850	500	5710	10	1	6961390	667	-7.35	1.89	12	0.01	-1304.00	5066.00	32000	20230908	-70.06	6000	20221221	59.67	32000	-70.06	20230908	6890	39.04	20230316	32000	-70.06	20230908	6000	59.67	20221221	3.83	N	363250	500	34 억	296179	N	N	5	N	N
114	20231208	161041	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9530	530	2	5.89	1427929100	146527	320.17	9000	10590	9000	11700	6300	9000	9745.36	4.25	0	3848	9273	9136	8923	8786	8573	9205	8855	35	2700	500	5400	10	1	6961390	663	-7.31	1.88	12	2.10	-1304.00	5066.00	32000	20230908	-70.22	6000	20221221	58.83	32000	-70.22	20230908	6890	38.32	20230316	32000	-70.22	20230908	6000	58.83	20221221	3.86	N	363250	500	34 억	296179	N	N	5	N	N
115	20231208	151044	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9430	430	2	4.78	1398462470	143411	313.36	9000	10590	9000	11700	6300	9000	9751.43	4.25	0	4062	9273	9136	8923	8786	8573	9205	8855	35	2700	500	5400	10	1	6961390	656	-7.23	1.86	12	2.06	-1304.00	5066.00	32000	20230908	-70.53	6000	20221221	57.17	32000	-70.53	20230908	6890	36.87	20230316	32000	-70.53	20230908	6000	57.17	20221221	3.86	N	363250	500	34 억	296179	N	N	1	N	N
116	20231208	141042	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9370	370	2	4.11	1357394610	139069	303.87	9000	10590	9000	11700	6300	9000	9760.58	4.25	0	3667	9273	9136	8923	8786	8573	9205	8855	35	2700	500	5400	10	1	6961390	652	-7.19	1.85	12	2.00	-1304.00	5066.00	32000	20230908	-70.72	6000	20221221	56.17	32000	-70.72	20230908	6890	35.99	20230316	32000	-70.72	20230908	6000	56.17	20221221	3.86	N	363250	500	34 억	296179	N	N	1	N	N
117	20231208	131040	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9240	240	2	2.67	1337992790	136987	299.32	9000	10590	9000	11700	6300	9000	9767.30	4.25	0	3263	9273	9136	8923	8786	8573	9205	8855	35	2700	500	5400	10	1	6961390	643	-7.09	1.82	12	1.97	-1304.00	5066.00	32000	20230908	-71.12	6000	20221221	54.00	32000	-71.12	20230908	6890	34.11	20230316	32000	-71.12	20230908	6000	54.00	20221221	3.86	N	363250	500	34 억	296179	N	N	1	N	N
118	20231208	121037	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9310	310	2	3.44	1262177680	128785	281.40	9000	10590	9000	11700	6300	9000	9800.66	4.25	0	-366	9273	9136	8923	8786	8573	9205	8855	35	2700	500	5400	10	1	6961390	648	-7.14	1.84	12	1.85	-1304.00	5066.00	32000	20230908	-70.91	6000	20221221	55.17	32000	-70.91	20230908	6890	35.12	20230316	32000	-70.91	20230908	6000	55.17	20221221	3.86	N	363250	500	34 억	296179	N	N	1	N	N
119	20231208	111033	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9340	340	2	3.78	1210714440	123238	269.28	9000	10590	9000	11700	6300	9000	9824.20	4.25	0	414	9273	9136	8923	8786	8573	9205	8855	35	2700	500	5400	10	1	6961390	650	-7.16	1.84	12	1.77	-1304.00	5066.00	32000	20230908	-70.81	6000	20221221	55.67	32000	-70.81	20230908	6890	35.56	20230316	32000	-70.81	20230908	6000	55.67	20221221	3.86	N	363250	500	34 억	296179	N	N	1	N	N
120	20231208	101042	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9570	570	2	6.33	1110305750	112608	246.05	9000	10590	9000	11700	6300	9000	9859.92	4.25	0	1280	9273	9136	8923	8786	8573	9205	8855	35	2700	500	5400	10	1	6961390	666	-7.34	1.89	12	1.62	-1304.00	5066.00	32000	20230908	-70.09	6000	20221221	59.50	32000	-70.09	20230908	6890	38.90	20230316	32000	-70.09	20230908	6000	59.50	20221221	3.86	N	363250	500	34 억	296179	N	N	1	N	N
121	20231208	091031	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9560	560	2	6.22	61534400	6652	14.53	9000	9570	9000	11700	6300	9000	9250.51	4.25	0	4155	9273	9136	8923	8786	8573	9205	8855	35	2700	500	5400	10	1	6961390	666	-7.33	1.89	12	0.10	-1304.00	5066.00	32000	20230908	-70.12	6000	20221221	59.33	32000	-70.12	20230908	6890	38.75	20230316	32000	-70.12	20230908	6000	59.33	20221221	3.86	N	363250	500	34 억	296179	N	N	1	N	N
122	20231207	161035	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9000	290	2	3.33	403620440	45557	95.85	8710	9060	8710	11320	6100	8710	8855.13	4.17	0	5686	9390	9050	8800	8460	8210	8925	8335	35	2610	500	5220	10	1	6961390	627	-6.90	1.78	12	0.65	-1304.00	5066.00	32000	20230908	-71.88	6000	20221221	50.00	32000	-71.88	20230908	6890	30.62	20230316	32000	-71.88	20230908	6000	50.00	20221221	3.88	N	363250	500	34 억	290239	N	N	1	N	N
123	20231207	151037	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8950	240	2	2.76	356910770	40357	84.91	8710	9060	8710	11320	6100	8710	8843.84	4.17	0	6525	9390	9050	8800	8460	8210	8925	8335	35	2610	500	5220	10	1	6961390	623	-6.86	1.77	12	0.58	-1304.00	5066.00	32000	20230908	-72.03	6000	20221221	49.17	32000	-72.03	20230908	6890	29.90	20230316	32000	-72.03	20230908	6000	49.17	20221221	3.88	N	363250	500	34 억	290239	N	N	2	N	N
124	20231207	141033	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8860	150	2	1.72	310344260	35116	73.88	8710	9060	8710	11320	6100	8710	8837.69	4.17	0	7259	9390	9050	8800	8460	8210	8925	8335	35	2610	500	5220	10	1	6961390	617	-6.79	1.75	12	0.50	-1304.00	5066.00	32000	20230908	-72.31	6000	20221221	47.67	32000	-72.31	20230908	6890	28.59	20230316	32000	-72.31	20230908	6000	47.67	20221221	3.88	N	363250	500	34 억	290239	N	N	2	N	N
125	20231207	131032	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8870	160	2	1.84	279594410	31641	66.57	8710	9060	8710	11320	6100	8710	8836.46	4.17	0	5839	9390	9050	8800	8460	8210	8925	8335	35	2610	500	5220	10	1	6961390	617	-6.80	1.75	12	0.45	-1304.00	5066.00	32000	20230908	-72.28	6000	20221221	47.83	32000	-72.28	20230908	6890	28.74	20230316	32000	-72.28	20230908	6000	47.83	20221221	3.88	N	363250	500	34 억	290239	N	N	2	N	N
126	20231207	121033	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8850	140	2	1.61	253863770	28738	60.46	8710	9060	8710	11320	6100	8710	8833.73	4.17	0	5129	9390	9050	8800	8460	8210	8925	8335	35	2610	500	5220	10	1	6961390	616	-6.79	1.75	12	0.41	-1304.00	5066.00	32000	20230908	-72.34	6000	20221221	47.50	32000	-72.34	20230908	6890	28.45	20230316	32000	-72.34	20230908	6000	47.50	20221221	3.88	N	363250	500	34 억	290239	N	N	2	N	N
127	20231207	111022	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8910	200	2	2.30	217895810	24681	51.93	8710	9060	8710	11320	6100	8710	8828.48	4.17	0	5095	9390	9050	8800	8460	8210	8925	8335	35	2610	500	5220	10	1	6961390	620	-6.83	1.76	12	0.35	-1304.00	5066.00	32000	20230908	-72.16	6000	20221221	48.50	32000	-72.16	20230908	6890	29.32	20230316	32000	-72.16	20230908	6000	48.50	20221221	3.88	N	363250	500	34 억	290239	N	N	2	N	N
128	20231207	101026	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8750	40	2	0.46	158665490	17999	37.87	8710	8960	8710	11320	6100	8710	8815.24	4.17	0	4612	9390	9050	8800	8460	8210	8925	8335	35	2610	500	5220	10	1	6961390	609	-6.71	1.73	12	0.26	-1304.00	5066.00	32000	20230908	-72.66	6000	20221221	45.83	32000	-72.66	20230908	6890	27.00	20230316	32000	-72.66	20230908	6000	45.83	20221221	3.88	N	363250	500	34 억	290239	N	N	2	N	N
129	20231207	091032	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8790	80	2	0.92	8543840	980	2.06	8710	8840	8710	11320	6100	8710	8718.20	4.17	0	21	9390	9050	8800	8460	8210	8925	8335	35	2610	500	5220	10	1	6961390	612	-6.74	1.74	12	0.01	-1304.00	5066.00	32000	20230908	-72.53	6000	20221221	46.50	32000	-72.53	20230908	6890	27.58	20230316	32000	-72.53	20230908	6000	46.50	20221221	3.88	N	363250	500	34 억	290239	N	N	2	N	N
130	20231206	161021	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8710	-200	5	-2.24	407877120	46579	138.22	8850	9140	8550	11580	6240	8910	8756.74	4.23	0	-4062	9590	9250	9030	8690	8470	9140	8580	35	2670	500	5340	10	1	6961390	606	-6.68	1.72	12	0.67	-1304.00	5066.00	32000	20230908	-72.78	6000	20221221	45.17	32000	-72.78	20230908	6890	26.42	20230316	32000	-72.78	20230908	6000	45.17	20221221	3.88	N	363250	500	34 억	294302	N	N	2	N	N
131	20231206	151037	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8740	-170	5	-1.91	394856890	45089	133.80	8850	9140	8550	11580	6240	8910	8757.28	4.23	0	-4325	9590	9250	9030	8690	8470	9140	8580	35	2670	500	5340	10	1	6961390	608	-6.70	1.73	12	0.65	-1304.00	5066.00	32000	20230908	-72.69	6000	20221221	45.67	32000	-72.69	20230908	6890	26.85	20230316	32000	-72.69	20230908	6000	45.67	20221221	3.88	N	363250	500	34 억	294302	N	N	3	N	N
132	20231206	141033	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8870	-40	5	-0.45	354092290	40459	120.06	8850	9140	8550	11580	6240	8910	8751.88	4.23	0	-4112	9590	9250	9030	8690	8470	9140	8580	35	2670	500	5340	10	1	6961390	617	-6.80	1.75	12	0.58	-1304.00	5066.00	32000	20230908	-72.28	6000	20221221	47.83	32000	-72.28	20230908	6890	28.74	20230316	32000	-72.28	20230908	6000	47.83	20221221	3.88	N	363250	500	34 억	294302	N	N	3	N	N
133	20231206	131021	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8940	30	2	0.34	342036010	39103	116.04	8850	9140	8550	11580	6240	8910	8747.05	4.23	0	-4173	9590	9250	9030	8690	8470	9140	8580	35	2670	500	5340	10	1	6961390	622	-6.86	1.76	12	0.56	-1304.00	5066.00	32000	20230908	-72.06	6000	20221221	49.00	32000	-72.06	20230908	6890	29.75	20230316	32000	-72.06	20230908	6000	49.00	20221221	3.88	N	363250	500	34 억	294302	N	N	3	N	N
134	20231206	121013	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8730	-180	5	-2.02	296361490	33934	100.70	8850	9140	8550	11580	6240	8910	8733.47	4.23	0	-6690	9590	9250	9030	8690	8470	9140	8580	35	2670	500	5340	10	1	6961390	608	-6.69	1.72	12	0.49	-1304.00	5066.00	32000	20230908	-72.72	6000	20221221	45.50	32000	-72.72	20230908	6890	26.71	20230316	32000	-72.72	20230908	6000	45.50	20221221	3.88	N	363250	500	34 억	294302	N	N	3	N	N
135	20231206	111035	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8700	-210	5	-2.36	264110220	30219	89.67	8850	9140	8550	11580	6240	8910	8739.87	4.23	0	-7209	9590	9250	9030	8690	8470	9140	8580	35	2670	500	5340	10	1	6961390	606	-6.67	1.72	12	0.43	-1304.00	5066.00	32000	20230908	-72.81	6000	20221221	45.00	32000	-72.81	20230908	6890	26.27	20230316	32000	-72.81	20230908	6000	45.00	20221221	3.88	N	363250	500	34 억	294302	N	N	3	N	N
136	20231206	101025	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8770	-140	5	-1.57	89392510	10150	30.12	8850	9140	8680	11580	6240	8910	8807.14	4.23	0	-3595	9590	9250	9030	8690	8470	9140	8580	35	2670	500	5340	10	1	6961390	611	-6.73	1.73	12	0.15	-1304.00	5066.00	32000	20230908	-72.59	6000	20221221	46.17	32000	-72.59	20230908	6890	27.29	20230316	32000	-72.59	20230908	6000	46.17	20221221	3.88	N	363250	500	34 억	294302	N	N	3	N	N
137	20231206	091027	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8990	80	2	0.90	12569640	1399	4.15	8850	9140	8850	11580	6240	8910	8984.73	4.23	0	-876	9590	9250	9030	8690	8470	9140	8580	35	2670	500	5340	10	1	6961390	626	-6.89	1.77	12	0.02	-1304.00	5066.00	32000	20230908	-71.91	6000	20221221	49.83	32000	-71.91	20230908	6890	30.48	20230316	32000	-71.91	20230908	6000	49.83	20221221	3.88	N	363250	500	34 억	294302	N	N	3	N	N
138	20231205	161028	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8910	-290	5	-3.15	302573690	33698	37.31	9240	9370	8810	11960	6440	9200	8978.98	4.31	0	-5707	10293	9746	9353	8806	8413	9550	8610	35	2760	500	5520	10	1	6961390	620	-6.83	1.76	12	0.48	-1304.00	5066.00	32000	20230908	-72.16	6000	20221221	48.50	32000	-72.16	20230908	6890	29.32	20230316	32000	-72.16	20230908	6000	48.50	20221221	3.95	N	363250	500	34 억	300002	N	N	3	N	N
139	20231205	151025	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8810	-390	5	-4.24	257495510	28634	31.71	9240	9370	8810	11960	6440	9200	8992.65	4.31	0	-5228	10293	9746	9353	8806	8413	9550	8610	35	2760	500	5520	10	1	6961390	613	-6.76	1.74	12	0.41	-1304.00	5066.00	32000	20230908	-72.47	6000	20221221	46.83	32000	-72.47	20230908	6890	27.87	20230316	32000	-72.47	20230908	6000	46.83	20221221	3.95	N	363250	500	34 억	300002	N	N	2	N	N
140	20231205	141024	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8980	-220	5	-2.39	142413340	15716	17.40	9240	9370	8980	11960	6440	9200	9061.68	4.31	0	-3701	10293	9746	9353	8806	8413	9550	8610	35	2760	500	5520	10	1	6961390	625	-6.89	1.77	12	0.23	-1304.00	5066.00	32000	20230908	-71.94	6000	20221221	49.67	32000	-71.94	20230908	6890	30.33	20230316	32000	-71.94	20230908	6000	49.67	20221221	3.95	N	363250	500	34 억	300002	N	N	2	N	N
141	20231205	131020	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9020	-180	5	-1.96	111492740	12280	13.60	9240	9370	9000	11960	6440	9200	9079.21	4.31	0	-3161	10293	9746	9353	8806	8413	9550	8610	35	2760	500	5520	10	1	6961390	628	-6.92	1.78	12	0.18	-1304.00	5066.00	32000	20230908	-71.81	6000	20221221	50.33	32000	-71.81	20230908	6890	30.91	20230316	32000	-71.81	20230908	6000	50.33	20221221	3.95	N	363250	500	34 억	300002	N	N	2	N	N
142	20231205	121018	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9070	-130	5	-1.41	100603370	11073	12.26	9240	9370	9000	11960	6440	9200	9085.47	4.31	0	-2365	10293	9746	9353	8806	8413	9550	8610	35	2760	500	5520	10	1	6961390	631	-6.96	1.79	12	0.16	-1304.00	5066.00	32000	20230908	-71.66	6000	20221221	51.17	32000	-71.66	20230908	6890	31.64	20230316	32000	-71.66	20230908	6000	51.17	20221221	3.95	N	363250	500	34 억	300002	N	N	2	N	N
143	20231205	111018	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9050	-150	5	-1.63	80047040	8793	9.74	9240	9370	9020	11960	6440	9200	9103.50	4.31	0	-1969	10293	9746	9353	8806	8413	9550	8610	35	2760	500	5520	10	1	6961390	630	-6.94	1.79	12	0.13	-1304.00	5066.00	32000	20230908	-71.72	6000	20221221	50.83	32000	-71.72	20230908	6890	31.35	20230316	32000	-71.72	20230908	6000	50.83	20221221	3.95	N	363250	500	34 억	300002	N	N	2	N	N
144	20231205	101021	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9130	-70	5	-0.76	68023980	7464	8.26	9240	9370	9030	11960	6440	9200	9113.61	4.31	0	-1591	10293	9746	9353	8806	8413	9550	8610	35	2760	500	5520	10	1	6961390	636	-7.00	1.80	12	0.11	-1304.00	5066.00	32000	20230908	-71.47	6000	20221221	52.17	32000	-71.47	20230908	6890	32.51	20230316	32000	-71.47	20230908	6000	52.17	20221221	3.95	N	363250	500	34 억	300002	N	N	2	N	N
145	20231205	091017	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9160	-40	5	-0.43	16472890	1783	1.97	9240	9370	9090	11960	6440	9200	9238.86	4.31	0	-323	10293	9746	9353	8806	8413	9550	8610	35	2760	500	5520	10	1	6961390	638	-7.02	1.81	12	0.03	-1304.00	5066.00	32000	20230908	-71.38	6000	20221221	52.67	32000	-71.38	20230908	6890	32.95	20230316	32000	-71.38	20230908	6000	52.67	20221221	3.95	N	363250	500	34 억	300002	N	N	2	N	N
146	20231204	161015	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9200	-530	5	-5.45	823543140	90070	97.61	9760	9900	8960	12640	6820	9730	9143.37	4.06	0	17449	10650	10190	9920	9460	9190	10055	9325	35	2910	500	5830	10	1	6961390	640	-7.06	1.82	12	1.29	-1304.00	5066.00	32000	20230908	-71.25	5990	20221130	53.59	32000	-71.25	20230908	6890	33.53	20230316	32000	-71.25	20230908	6000	53.33	20221221	3.99	N	363250	500	34 억	282290	N	N	2	N	N
147	20231204	151017	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9120	-610	5	-6.27	801845680	87709	95.05	9760	9900	8960	12640	6820	9730	9142.11	4.06	0	17693	10650	10190	9920	9460	9190	10055	9325	35	2910	500	5830	10	1	6961390	635	-6.99	1.80	12	1.26	-1304.00	5066.00	32000	20230908	-71.50	5990	20221130	52.25	32000	-71.50	20230908	6890	32.37	20230316	32000	-71.50	20230908	6000	52.00	20221221	3.99	N	363250	500	34 억	282290	N	N	3	N	N
148	20231204	141009	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9170	-560	5	-5.76	764150200	83586	90.58	9760	9900	8960	12640	6820	9730	9142.08	4.06	0	18154	10650	10190	9920	9460	9190	10055	9325	35	2910	500	5830	10	1	6961390	638	-7.03	1.81	12	1.20	-1304.00	5066.00	32000	20230908	-71.34	5990	20221130	53.09	32000	-71.34	20230908	6890	33.09	20230316	32000	-71.34	20230908	6000	52.83	20221221	3.99	N	363250	500	34 억	282290	N	N	3	N	N
149	20231204	131009	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9190	-540	5	-5.55	717872100	78572	85.15	9760	9900	8960	12640	6820	9730	9136.49	4.06	0	18400	10650	10190	9920	9460	9190	10055	9325	35	2910	500	5830	10	1	6961390	640	-7.05	1.81	12	1.13	-1304.00	5066.00	32000	20230908	-71.28	5990	20221130	53.42	32000	-71.28	20230908	6890	33.38	20230316	32000	-71.28	20230908	6000	53.17	20221221	3.99	N	363250	500	34 억	282290	N	N	3	N	N
150	20231204	121010	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9160	-570	5	-5.86	669388400	73330	79.47	9760	9900	8960	12640	6820	9730	9128.44	4.06	0	15568	10650	10190	9920	9460	9190	10055	9325	35	2910	500	5830	10	1	6961390	638	-7.02	1.81	12	1.05	-1304.00	5066.00	32000	20230908	-71.38	5990	20221130	52.92	32000	-71.38	20230908	6890	32.95	20230316	32000	-71.38	20230908	6000	52.67	20221221	3.99	N	363250	500	34 억	282290	N	N	3	N	N
151	20231204	111013	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9100	-630	5	-6.47	593501050	65038	70.48	9760	9900	8960	12640	6820	9730	9125.45	4.06	0	9279	10650	10190	9920	9460	9190	10055	9325	35	2910	500	5830	10	1	6961390	633	-6.98	1.80	12	0.93	-1304.00	5066.00	32000	20230908	-71.56	5990	20221130	51.92	32000	-71.56	20230908	6890	32.08	20230316	32000	-71.56	20230908	6000	51.67	20221221	3.99	N	363250	500	34 억	282290	N	N	3	N	N
152	20231204	101009	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9080	-650	5	-6.68	428997310	46832	50.75	9760	9900	9010	12640	6820	9730	9160.35	4.06	0	12196	10650	10190	9920	9460	9190	10055	9325	35	2910	500	5830	10	1	6961390	632	-6.96	1.79	12	0.67	-1304.00	5066.00	32000	20230908	-71.62	5990	20221130	51.59	32000	-71.62	20230908	6890	31.79	20230316	32000	-71.62	20230908	6000	51.33	20221221	3.99	N	363250	500	34 억	282290	N	N	3	N	N
153	20231204	091009	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9410	-320	5	-3.29	21495500	2247	2.44	9760	9900	9390	12640	6820	9730	9566.31	4.06	0	-434	10650	10190	9920	9460	9190	10055	9325	35	2910	500	5830	10	1	6961390	655	-7.22	1.86	12	0.03	-1304.00	5066.00	32000	20230908	-70.59	5990	20221130	57.10	32000	-70.59	20230908	6890	36.57	20230316	32000	-70.59	20230908	6000	56.83	20221221	3.99	N	363250	500	34 억	282290	N	N	3	N	N
154	20231201	161011	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9730	-620	5	-5.99	901701720	90882	332.20	10330	10380	9650	13450	7250	10350	9921.79	4.16	0	-7031	10683	10516	10333	10166	9983	10600	10250	35	3100	500	6210	10	1	6961390	677	-7.46	1.92	12	1.31	-1304.00	5066.00	32000	20230908	-69.59	5890	20221129	65.20	32000	-69.59	20230908	6890	41.22	20230316	32000	-69.59	20230908	6000	62.17	20221221	3.99	N	363250	500	34 억	289577	N	N	3	N	N
155	20231201	151008	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9680	-670	5	-6.47	857713420	86356	315.65	10330	10380	9660	13450	7250	10350	9932.30	4.16	0	-5552	10683	10516	10333	10166	9983	10600	10250	35	3100	500	6210	10	1	6961390	674	-7.42	1.91	12	1.24	-1304.00	5066.00	32000	20230908	-69.75	5890	20221129	64.35	32000	-69.75	20230908	6890	40.49	20230316	32000	-69.75	20230908	6000	61.33	20221221	3.99	N	363250	500	34 억	289577	N	N	3	N	N
156	20231201	141006	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9860	-490	5	-4.73	611421550	61134	223.46	10330	10380	9810	13450	7250	10350	10001.33	4.16	0	835	10683	10516	10333	10166	9983	10600	10250	35	3100	500	6210	10	1	6961390	686	-7.56	1.95	12	0.88	-1304.00	5066.00	32000	20230908	-69.19	5890	20221129	67.40	32000	-69.19	20230908	6890	43.11	20230316	32000	-69.19	20230908	6000	64.33	20221221	3.99	N	363250	500	34 억	289577	N	N	3	N	N
157	20231201	131009	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9870	-480	5	-4.64	555766360	55492	202.84	10330	10380	9810	13450	7250	10350	10015.25	4.16	0	2626	10683	10516	10333	10166	9983	10600	10250	35	3100	500	6210	10	1	6961390	687	-7.57	1.95	12	0.80	-1304.00	5066.00	32000	20230908	-69.16	5890	20221129	67.57	32000	-69.16	20230908	6890	43.25	20230316	32000	-69.16	20230908	6000	64.50	20221221	3.99	N	363250	500	34 억	289577	N	N	3	N	N
158	20231201	121015	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9980	-370	5	-3.57	479476290	47771	174.61	10330	10380	9810	13450	7250	10350	10036.97	4.16	0	2310	10683	10516	10333	10166	9983	10600	10250	35	3100	500	6210	10	1	6961390	695	-7.65	1.97	12	0.69	-1304.00	5066.00	32000	20230908	-68.81	5890	20221129	69.44	32000	-68.81	20230908	6890	44.85	20230316	32000	-68.81	20230908	6000	66.33	20221221	3.99	N	363250	500	34 억	289577	N	N	3	N	N
159	20231201	111009	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9880	-470	5	-4.54	377443750	37520	137.14	10330	10380	9810	13450	7250	10350	10059.80	4.16	0	850	10683	10516	10333	10166	9983	10600	10250	35	3100	500	6210	10	1	6961390	688	-7.58	1.95	12	0.54	-1304.00	5066.00	32000	20230908	-69.12	5890	20221129	67.74	32000	-69.12	20230908	6890	43.40	20230316	32000	-69.12	20230908	6000	64.67	20221221	3.99	N	363250	500	34 억	289577	N	N	3	N	N
160	20231201	101018	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10100	-250	5	-2.42	99788090	9790	35.78	10330	10380	10050	13450	7250	10350	10192.86	4.16	0	-2083	10683	10516	10333	10166	9983	10600	10250	35	3100	500	6210	10	1	6961390	703	-7.75	1.99	12	0.14	-1304.00	5066.00	32000	20230908	-68.44	5890	20221129	71.48	32000	-68.44	20230908	6890	46.59	20230316	32000	-68.44	20230908	6000	68.33	20221221	3.99	N	363250	500	34 억	289577	N	N	3	N	N
161	20231201	091006	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10340	-10	5	-0.10	19253200	1861	6.80	10330	10380	10240	13450	7250	10350	10345.62	4.16	0	-1544	10683	10516	10333	10166	9983	10600	10250	35	3100	500	6210	10	1	6961390	720	-7.93	2.04	12	0.03	-1304.00	5066.00	32000	20230908	-67.69	5890	20221129	75.55	32000	-67.69	20230908	6890	50.07	20230316	32000	-67.69	20230908	6000	72.33	20221221	3.99	N	363250	500	34 억	289577	N	N	3	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History