KissMeData/314930/price/prices-20231201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

73 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	161243	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	65000	3300	2	5.35	3703289100	57727	86.30	61700	65100	60800	80200	43200	61700	64151.56	2.26	-2697	-3294	66233	63966	62733	60466	59233	63450	59950	31	18500	500	38250	100	1	6182695	4019	71.43	7.33	12	0.93	910.00	8864.00	78500	20230911	-17.20	21150	20221223	207.33	78500	-17.20	20230911	22000	195.45	20230103	78500	-17.20	20230911	21550	201.62	20221229	1.88	N	314930	500	30 억	139766	N	N	296	N	N
3	20231229	151229	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	65000	3300	2	5.35	3703289100	57727	86.30	61700	65100	60800	80200	43200	61700	64151.56	2.26	-2697	-3294	66233	63966	62733	60466	59233	63450	59950	31	18500	500	38250	100	1	6182695	4019	71.43	7.33	12	0.93	910.00	8864.00	78500	20230911	-17.20	21150	20221223	207.33	78500	-17.20	20230911	22000	195.45	20230103	78500	-17.20	20230911	21550	201.62	20221229	1.88	N	314930	500	30 억	139766	N	N	296	N	N
4	20231229	141227	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	65000	3300	2	5.35	3703289100	57727	86.30	61700	65100	60800	80200	43200	61700	64151.56	2.26	-2697	-3294	66233	63966	62733	60466	59233	63450	59950	31	18500	500	38250	100	1	6182695	4019	71.43	7.33	12	0.93	910.00	8864.00	78500	20230911	-17.20	21150	20221223	207.33	78500	-17.20	20230911	22000	195.45	20230103	78500	-17.20	20230911	21550	201.62	20221229	1.88	N	314930	500	30 억	139766	N	N	296	N	N
5	20231229	131229	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	65000	3300	2	5.35	3703289100	57727	86.30	61700	65100	60800	80200	43200	61700	64151.56	2.26	-2697	-3294	66233	63966	62733	60466	59233	63450	59950	31	18500	500	38250	100	1	6182695	4019	71.43	7.33	12	0.93	910.00	8864.00	78500	20230911	-17.20	21150	20221223	207.33	78500	-17.20	20230911	22000	195.45	20230103	78500	-17.20	20230911	21550	201.62	20221229	1.88	N	314930	500	30 억	139766	N	N	296	N	N
6	20231229	121232	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	65000	3300	2	5.35	3703289100	57727	86.30	61700	65100	60800	80200	43200	61700	64151.56	2.26	-2697	-3294	66233	63966	62733	60466	59233	63450	59950	31	18500	500	38250	100	1	6182695	4019	71.43	7.33	12	0.93	910.00	8864.00	78500	20230911	-17.20	21150	20221223	207.33	78500	-17.20	20230911	22000	195.45	20230103	78500	-17.20	20230911	21550	201.62	20221229	1.88	N	314930	500	30 억	139766	N	N	296	N	N
7	20231229	111135	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	65000	3300	2	5.35	3703289100	57727	86.30	61700	65100	60800	80200	43200	61700	64151.56	2.26	-2697	-3294	66233	63966	62733	60466	59233	63450	59950	31	18500	500	38250	100	1	6182695	4019	71.43	7.33	12	0.93	910.00	8864.00	78500	20230911	-17.20	21150	20221223	207.33	78500	-17.20	20230911	22000	195.45	20230103	78500	-17.20	20230911	21550	201.62	20221229	1.88	N	314930	500	30 억	139766	N	N	296	N	N
8	20231229	101148	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	65000	3300	2	5.35	3703289100	57727	86.30	61700	65100	60800	80200	43200	61700	64151.56	2.26	-2697	-3294	66233	63966	62733	60466	59233	63450	59950	31	18500	500	38250	100	1	6182695	4019	71.43	7.33	12	0.93	910.00	8864.00	78500	20230911	-17.20	21150	20221223	207.33	78500	-17.20	20230911	22000	195.45	20230103	78500	-17.20	20230911	21550	201.62	20221229	1.88	N	314930	500	30 억	139766	N	N	296	N	N
9	20231229	091146	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	65000	3300	2	5.35	3703289100	57727	86.30	61700	65100	60800	80200	43200	61700	64151.56	2.26	-2697	-3294	66233	63966	62733	60466	59233	63450	59950	31	18500	500	38250	100	1	6182695	4019	71.43	7.33	12	0.93	910.00	8864.00	78500	20230911	-17.20	21150	20221223	207.33	78500	-17.20	20230911	22000	195.45	20230103	78500	-17.20	20230911	21550	201.62	20221229	1.88	N	314930	500	30 억	139766	N	N	296	N	N
10	20231228	161134	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	65000	3300	2	5.35	3701928100	57706	86.27	61700	65100	60800	80200	43200	61700	64151.56	2.30	0	-3294	66233	63966	62733	60466	59233	63450	59950	31	18500	500	38250	100	1	6182695	4019	71.43	7.33	12	0.93	910.00	8864.00	78500	20230911	-17.20	21150	20221223	207.33	78500	-17.20	20230911	22000	195.45	20230103	78500	-17.20	20230911	21550	201.62	20221229	1.88	N	314930	500	30 억	142463	N	N	296	N	N
11	20231228	151143	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	64200	2500	2	4.05	3425919800	53428	79.87	61700	65100	60800	80200	43200	61700	64122.50	2.30	0	-2828	66233	63966	62733	60466	59233	63450	59950	31	18500	500	38250	100	1	6182695	3969	70.55	7.24	12	0.86	910.00	8864.00	78500	20230911	-18.22	21150	20221223	203.55	78500	-18.22	20230911	22000	191.82	20230103	78500	-18.22	20230911	21550	197.91	20221229	1.88	N	314930	500	30 억	142463	N	N	7305	N	N
12	20231228	141133	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	64800	3100	2	5.02	3092937100	48283	72.18	61700	65100	60800	80200	43200	61700	64058.85	2.30	0	-1070	66233	63966	62733	60466	59233	63450	59950	31	18500	500	38250	100	1	6182695	4006	71.21	7.31	12	0.78	910.00	8864.00	78500	20230911	-17.45	21150	20221223	206.38	78500	-17.45	20230911	22000	194.55	20230103	78500	-17.45	20230911	21550	200.70	20221229	1.88	N	314930	500	30 억	142463	N	N	7305	N	N
13	20231228	131133	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	64600	2900	2	4.70	2500291800	39135	58.51	61700	65000	60800	80200	43200	61700	63889.28	2.30	0	-2642	66233	63966	62733	60466	59233	63450	59950	31	18500	500	38250	100	1	6182695	3994	70.99	7.29	12	0.63	910.00	8864.00	78500	20230911	-17.71	21150	20221223	205.44	78500	-17.71	20230911	22000	193.64	20230103	78500	-17.71	20230911	21550	199.77	20221229	1.88	N	314930	500	30 억	142463	N	N	7305	N	N
14	20231228	121137	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	64800	3100	2	5.02	2178325200	34166	51.08	61700	65000	60800	80200	43200	61700	63757.53	2.30	0	-1981	66233	63966	62733	60466	59233	63450	59950	31	18500	500	38250	100	1	6182695	4006	71.21	7.31	12	0.55	910.00	8864.00	78500	20230911	-17.45	21150	20221223	206.38	78500	-17.45	20230911	22000	194.55	20230103	78500	-17.45	20230911	21550	200.70	20221229	1.88	N	314930	500	30 억	142463	N	N	7305	N	N
15	20231228	111140	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	65000	3300	2	5.35	1972340100	30985	46.32	61700	65000	60800	80200	43200	61700	63655.12	2.30	0	-1174	66233	63966	62733	60466	59233	63450	59950	31	18500	500	38250	100	1	6182695	4019	71.43	7.33	12	0.50	910.00	8864.00	78500	20230911	-17.20	21150	20221223	207.33	78500	-17.20	20230911	22000	195.45	20230103	78500	-17.20	20230911	21550	201.62	20221229	1.88	N	314930	500	30 억	142463	N	N	7305	N	N
16	20231228	101135	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	64200	2500	2	4.05	794034900	12736	19.04	61700	64300	60800	80200	43200	61700	62346.06	2.30	0	1611	66233	63966	62733	60466	59233	63450	59950	31	18500	500	38250	100	1	6182695	3969	70.55	7.24	12	0.21	910.00	8864.00	78500	20230911	-18.22	21150	20221223	203.55	78500	-18.22	20230911	22000	191.82	20230103	78500	-18.22	20230911	21550	197.91	20221229	1.88	N	314930	500	30 억	142463	N	N	7305	N	N
17	20231228	091139	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	61600	-100	5	-0.16	261812100	4254	6.36	61700	62500	60800	80200	43200	61700	61544.67	2.30	0	-46	66233	63966	62733	60466	59233	63450	59950	31	18500	500	38250	100	1	6182695	3809	67.69	6.95	12	0.07	910.00	8864.00	78500	20230911	-21.53	21150	20221223	191.25	78500	-21.53	20230911	22000	180.00	20230103	78500	-21.53	20230911	21550	185.85	20221229	1.88	N	314930	500	30 억	142463	N	N	7305	N	N
18	20231227	161123	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	61700	200	2	0.33	4220496100	66799	108.36	61700	65000	61500	79900	43100	61500	63183.02	2.33	0	-1927	64566	63032	61766	60232	58966	62400	59600	31	18400	500	38130	100	1	6182695	3815	67.80	6.96	12	1.08	910.00	8864.00	78500	20230911	-21.40	21150	20221223	191.73	78500	-21.40	20230911	22000	180.45	20230103	78500	-21.40	20230911	21550	186.31	20221229	1.67	N	314930	500	30 억	143947	N	N	7295	N	N
19	20231227	151139	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	62300	800	2	1.30	3948433100	62404	101.23	61700	65000	61700	79900	43100	61500	63272.12	2.33	0	-2026	64566	63032	61766	60232	58966	62400	59600	31	18400	500	38130	100	1	6182695	3852	68.46	7.03	12	1.01	910.00	8864.00	78500	20230911	-20.64	21150	20221223	194.56	78500	-20.64	20230911	22000	183.18	20230103	78500	-20.64	20230911	21550	189.10	20221229	1.67	N	314930	500	30 억	143947	N	N	36	N	N
20	20231227	141133	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	63200	1700	2	2.76	3273213600	51673	83.82	61700	65000	61700	79900	43100	61500	63344.76	2.33	0	-1552	64566	63032	61766	60232	58966	62400	59600	31	18400	500	38130	100	1	6182695	3907	69.45	7.13	12	0.84	910.00	8864.00	78500	20230911	-19.49	21150	20221223	198.82	78500	-19.49	20230911	22000	187.27	20230103	78500	-19.49	20230911	21550	193.27	20221229	1.67	N	314930	500	30 억	143947	N	N	36	N	N
21	20231227	131126	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	62500	1000	2	1.63	2722685800	42882	69.56	61700	65000	61700	79900	43100	61500	63492.51	2.33	0	-3045	64566	63032	61766	60232	58966	62400	59600	31	18400	500	38130	100	1	6182695	3864	68.68	7.05	12	0.69	910.00	8864.00	78500	20230911	-20.38	21150	20221223	195.51	78500	-20.38	20230911	22000	184.09	20230103	78500	-20.38	20230911	21550	190.02	20221229	1.67	N	314930	500	30 억	143947	N	N	36	N	N
22	20231227	121126	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	62600	1100	2	1.79	2402092900	37753	61.24	61700	65000	61700	79900	43100	61500	63626.54	2.33	0	-2551	64566	63032	61766	60232	58966	62400	59600	31	18400	500	38130	100	1	6182695	3870	68.79	7.06	12	0.61	910.00	8864.00	78500	20230911	-20.25	21150	20221223	195.98	78500	-20.25	20230911	22000	184.55	20230103	78500	-20.25	20230911	21550	190.49	20221229	1.67	N	314930	500	30 억	143947	N	N	36	N	N
23	20231227	111136	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	63100	1600	2	2.60	2083842400	32730	53.09	61700	65000	61700	79900	43100	61500	63667.66	2.33	0	-1382	64566	63032	61766	60232	58966	62400	59600	31	18400	500	38130	100	1	6182695	3901	69.34	7.12	12	0.53	910.00	8864.00	78500	20230911	-19.62	21150	20221223	198.35	78500	-19.62	20230911	22000	186.82	20230103	78500	-19.62	20230911	21550	192.81	20221229	1.67	N	314930	500	30 억	143947	N	N	36	N	N
24	20231227	101133	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	63500	2000	2	3.25	1720543300	26977	43.76	61700	65000	61700	79900	43100	61500	63778.16	2.33	0	-1649	64566	63032	61766	60232	58966	62400	59600	31	18400	500	38130	100	1	6182695	3926	69.78	7.16	12	0.44	910.00	8864.00	78500	20230911	-19.11	21150	20221223	200.24	78500	-19.11	20230911	22000	188.64	20230103	78500	-19.11	20230911	21550	194.66	20221229	1.67	N	314930	500	30 억	143947	N	N	36	N	N
25	20231227	091137	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	62800	1300	2	2.11	50016700	802	1.30	61700	62900	61700	79900	43100	61500	62364.96	2.33	0	131	64566	63032	61766	60232	58966	62400	59600	31	18400	500	38130	100	1	6182695	3883	69.01	7.08	12	0.01	910.00	8864.00	78500	20230911	-20.00	21150	20221223	196.93	78500	-20.00	20230911	22000	185.45	20230103	78500	-20.00	20230911	21550	191.42	20221229	1.67	N	314930	500	30 억	143947	N	N	36	N	N
26	20231226	161135	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	61500	0	3	0.00	3782324900	61203	59.14	62100	63300	60500	79900	43100	61500	61800.23	2.51	0	-11766	66900	64200	58900	56200	50900	65550	57550	31	18400	500	38130	100	1	6182695	3802	67.58	6.94	12	0.99	910.00	8864.00	78500	20230911	-21.66	21150	20221223	190.78	78500	-21.66	20230911	22000	179.55	20230103	78500	-21.66	20230911	21550	185.38	20221229	1.56	N	314930	500	30 억	155133	N	N	36	N	N
27	20231226	151135	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	61600	100	2	0.16	3632160000	58764	56.79	62100	63300	60500	79900	43100	61500	61809.88	2.51	0	-11538	66900	64200	58900	56200	50900	65550	57550	31	18400	500	38130	100	1	6182695	3809	67.69	6.95	12	0.95	910.00	8864.00	78500	20230911	-21.53	21150	20221223	191.25	78500	-21.53	20230911	22000	180.00	20230103	78500	-21.53	20230911	21550	185.85	20221229	1.56	N	314930	500	30 억	155133	N	N	73	N	N
28	20231226	141137	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	62800	1300	2	2.11	2786721000	45122	43.60	62100	63300	60500	79900	43100	61500	61760.36	2.51	0	-10071	66900	64200	58900	56200	50900	65550	57550	31	18400	500	38130	100	1	6182695	3883	69.01	7.08	12	0.73	910.00	8864.00	78500	20230911	-20.00	21150	20221223	196.93	78500	-20.00	20230911	22000	185.45	20230103	78500	-20.00	20230911	21550	191.42	20221229	1.56	N	314930	500	30 억	155133	N	N	73	N	N
29	20231226	131135	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	61800	300	2	0.49	2421861100	39267	37.95	62100	63300	60500	79900	43100	61500	61677.27	2.51	0	-9029	66900	64200	58900	56200	50900	65550	57550	31	18400	500	38130	100	1	6182695	3821	67.91	6.97	12	0.64	910.00	8864.00	78500	20230911	-21.27	21150	20221223	192.20	78500	-21.27	20230911	22000	180.91	20230103	78500	-21.27	20230911	21550	186.77	20221229	1.56	N	314930	500	30 억	155133	N	N	73	N	N
30	20231226	121135	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	61500	0	3	0.00	2108663800	34182	33.03	62100	63300	60500	79900	43100	61500	61689.94	2.51	0	-6835	66900	64200	58900	56200	50900	65550	57550	31	18400	500	38130	100	1	6182695	3802	67.58	6.94	12	0.55	910.00	8864.00	78500	20230911	-21.66	21150	20221223	190.78	78500	-21.66	20230911	22000	179.55	20230103	78500	-21.66	20230911	21550	185.38	20221229	1.56	N	314930	500	30 억	155133	N	N	73	N	N
31	20231226	111139	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	61700	200	2	0.33	1904498100	30866	29.83	62100	63300	60500	79900	43100	61500	61702.89	2.51	0	-5557	66900	64200	58900	56200	50900	65550	57550	31	18400	500	38130	100	1	6182695	3815	67.80	6.96	12	0.50	910.00	8864.00	78500	20230911	-21.40	21150	20221223	191.73	78500	-21.40	20230911	22000	180.45	20230103	78500	-21.40	20230911	21550	186.31	20221229	1.56	N	314930	500	30 억	155133	N	N	73	N	N
32	20231226	101133	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	61800	300	2	0.49	1538505200	24912	24.07	62100	63300	60500	79900	43100	61500	61758.79	2.51	0	-6693	66900	64200	58900	56200	50900	65550	57550	31	18400	500	38130	100	1	6182695	3821	67.91	6.97	12	0.40	910.00	8864.00	78500	20230911	-21.27	21150	20221223	192.20	78500	-21.27	20230911	22000	180.91	20230103	78500	-21.27	20230911	21550	186.77	20221229	1.56	N	314930	500	30 억	155133	N	N	73	N	N
33	20231226	091135	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	61500	0	3	0.00	793561500	12789	12.36	62100	63300	61000	79900	43100	61500	62055.31	2.51	0	-2275	66900	64200	58900	56200	50900	65550	57550	31	18400	500	38130	100	1	6182695	3802	67.58	6.94	12	0.21	910.00	8864.00	78500	20230911	-21.66	21150	20221223	190.78	78500	-21.66	20230911	22000	179.55	20230103	78500	-21.66	20230911	21550	185.38	20221229	1.56	N	314930	500	30 억	155133	N	N	73	N	N
34	20231222	161117	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	61500	7400	2	13.68	6080106100	103192	289.13	54200	61600	53600	70300	37900	54100	58908.02	2.30	0	10505	56233	55166	53833	52766	51433	55700	53300	31	16200	500	33540	100	1	6182695	3802	67.58	6.94	12	1.67	910.00	8864.00	78500	20230911	-21.66	20950	20221220	193.56	78500	-21.66	20230911	22000	179.55	20230103	78500	-21.66	20230911	21150	190.78	20221223	1.64	N	314930	500	30 억	142445	N	N	67	N	N
35	20231222	151115	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	61200	7100	2	13.12	5564221400	94785	265.57	54200	61600	53600	70300	37900	54100	58703.61	2.30	0	10367	56233	55166	53833	52766	51433	55700	53300	31	16200	500	33540	100	1	6182695	3784	67.25	6.90	12	1.53	910.00	8864.00	78500	20230911	-22.04	20950	20221220	192.12	78500	-22.04	20230911	22000	178.18	20230103	78500	-22.04	20230911	21150	189.36	20221223	1.64	N	314930	500	30 억	142445	N	N	22	N	N
36	20231222	141113	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	60200	6100	2	11.28	4695880700	80485	225.51	54200	61600	53600	70300	37900	54100	58344.79	2.30	0	8918	56233	55166	53833	52766	51433	55700	53300	31	16200	500	33540	100	1	6182695	3722	66.15	6.79	12	1.30	910.00	8864.00	78500	20230911	-23.31	20950	20221220	187.35	78500	-23.31	20230911	22000	173.64	20230103	78500	-23.31	20230911	21150	184.63	20221223	1.64	N	314930	500	30 억	142445	N	N	22	N	N
37	20231222	131113	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	58700	4600	2	8.50	2630813100	45946	128.73	54200	58700	53600	70300	37900	54100	57258.81	2.30	0	7060	56233	55166	53833	52766	51433	55700	53300	31	16200	500	33540	100	1	6182695	3629	64.51	6.62	12	0.74	910.00	8864.00	78500	20230911	-25.22	20950	20221220	180.19	78500	-25.22	20230911	22000	166.82	20230103	78500	-25.22	20230911	21150	177.54	20221223	1.64	N	314930	500	30 억	142445	N	N	22	N	N
38	20231222	121113	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	57800	3700	2	6.84	1987981800	34888	97.75	54200	58500	53600	70300	37900	54100	56981.82	2.30	0	1581	56233	55166	53833	52766	51433	55700	53300	31	16200	500	33540	100	1	6182695	3574	63.52	6.52	12	0.56	910.00	8864.00	78500	20230911	-26.37	20950	20221220	175.89	78500	-26.37	20230911	22000	162.73	20230103	78500	-26.37	20230911	21150	173.29	20221223	1.64	N	314930	500	30 억	142445	N	N	22	N	N
39	20231222	111111	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	57700	3600	2	6.65	1478465200	26105	73.14	54200	58500	53600	70300	37900	54100	56635.33	2.30	0	-285	56233	55166	53833	52766	51433	55700	53300	31	16200	500	33540	100	1	6182695	3567	63.41	6.51	12	0.42	910.00	8864.00	78500	20230911	-26.50	20950	20221220	175.42	78500	-26.50	20230911	22000	162.27	20230103	78500	-26.50	20230911	21150	172.81	20221223	1.64	N	314930	500	30 억	142445	N	N	22	N	N
40	20231222	101107	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	54400	300	2	0.55	92870300	1715	4.81	54200	54600	53600	70300	37900	54100	54151.78	2.30	0	-444	56233	55166	53833	52766	51433	55700	53300	31	16200	500	33540	100	1	6182695	3363	59.78	6.14	12	0.03	910.00	8864.00	78500	20230911	-30.70	20950	20221220	159.67	78500	-30.70	20230911	22000	147.27	20230103	78500	-30.70	20230911	21150	157.21	20221223	1.64	N	314930	500	30 억	142445	N	N	22	N	N
41	20231222	091113	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	54100	0	3	0.00	10895600	201	0.56	54200	54600	54100	70300	37900	54100	54206.97	2.30	0	-179	56233	55166	53833	52766	51433	55700	53300	31	16200	500	33540	100	1	6182695	3345	59.45	6.10	12	0.00	910.00	8864.00	78500	20230911	-31.08	20950	20221220	158.23	78500	-31.08	20230911	22000	145.91	20230103	78500	-31.08	20230911	21150	155.79	20221223	1.64	N	314930	500	30 억	142445	N	N	22	N	N
42	20231221	161104	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	54100	700	2	1.31	1934440000	35691	99.15	53300	54900	52500	69400	37400	53400	54199.66	2.30	0	2429	55466	54432	52966	51932	50466	54950	52450	31	16000	500	33100	100	1	6182695	3345	59.45	6.10	12	0.58	910.00	8864.00	78500	20230911	-31.08	20000	20221219	170.50	78500	-31.08	20230911	22000	145.91	20230103	78500	-31.08	20230911	21150	155.79	20221223	1.59	N	314930	500	30 억	142012	N	N	22	N	N
43	20231221	151109	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	54400	1000	2	1.87	1662974100	30662	85.18	53300	54900	52500	69400	37400	53400	54235.67	2.30	0	2262	55466	54432	52966	51932	50466	54950	52450	31	16000	500	33100	100	1	6182695	3363	59.78	6.14	12	0.50	910.00	8864.00	78500	20230911	-30.70	20000	20221219	172.00	78500	-30.70	20230911	22000	147.27	20230103	78500	-30.70	20230911	21150	157.21	20221223	1.59	N	314930	500	30 억	142012	N	N	0	N	N
44	20231221	141105	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	54500	1100	2	2.06	1271666800	23489	65.25	53300	54800	52500	69400	37400	53400	54138.82	2.30	0	1723	55466	54432	52966	51932	50466	54950	52450	31	16000	500	33100	100	1	6182695	3370	59.89	6.15	12	0.38	910.00	8864.00	78500	20230911	-30.57	20000	20221219	172.50	78500	-30.57	20230911	22000	147.73	20230103	78500	-30.57	20230911	21150	157.68	20221223	1.59	N	314930	500	30 억	142012	N	N	0	N	N
45	20231221	131103	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	54000	600	2	1.12	1057298100	19540	54.28	53300	54800	52500	69400	37400	53400	54109.42	2.30	0	1208	55466	54432	52966	51932	50466	54950	52450	31	16000	500	33100	100	1	6182695	3339	59.34	6.09	12	0.32	910.00	8864.00	78500	20230911	-31.21	20000	20221219	170.00	78500	-31.21	20230911	22000	145.45	20230103	78500	-31.21	20230911	21150	155.32	20221223	1.59	N	314930	500	30 억	142012	N	N	0	N	N
46	20231221	121109	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	54500	1100	2	2.06	891557700	16473	45.76	53300	54800	52500	69400	37400	53400	54122.36	2.30	0	-196	55466	54432	52966	51932	50466	54950	52450	31	16000	500	33100	100	1	6182695	3370	59.89	6.15	12	0.27	910.00	8864.00	78500	20230911	-30.57	20000	20221219	172.50	78500	-30.57	20230911	22000	147.73	20230103	78500	-30.57	20230911	21150	157.68	20221223	1.59	N	314930	500	30 억	142012	N	N	0	N	N
47	20231221	111110	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	54100	700	2	1.31	563423000	10450	29.03	53300	54600	52500	69400	37400	53400	53916.08	2.30	0	1050	55466	54432	52966	51932	50466	54950	52450	31	16000	500	33100	100	1	6182695	3345	59.45	6.10	12	0.17	910.00	8864.00	78500	20230911	-31.08	20000	20221219	170.50	78500	-31.08	20230911	22000	145.91	20230103	78500	-31.08	20230911	21150	155.79	20221223	1.59	N	314930	500	30 억	142012	N	N	0	N	N
48	20231221	101105	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	53700	300	2	0.56	290578200	5406	15.02	53300	54200	52500	69400	37400	53400	53751.05	2.30	0	265	55466	54432	52966	51932	50466	54950	52450	31	16000	500	33100	100	1	6182695	3320	59.01	6.06	12	0.09	910.00	8864.00	78500	20230911	-31.59	20000	20221219	168.50	78500	-31.59	20230911	22000	144.09	20230103	78500	-31.59	20230911	21150	153.90	20221223	1.59	N	314930	500	30 억	142012	N	N	0	N	N
49	20231221	091107	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	52600	-800	5	-1.50	38866300	734	2.04	53300	54200	52500	69400	37400	53400	52951.36	2.30	0	224	55466	54432	52966	51932	50466	54950	52450	31	16000	500	33100	100	1	6182695	3252	57.80	5.93	12	0.01	910.00	8864.00	78500	20230911	-32.99	20000	20221219	163.00	78500	-32.99	20230911	22000	139.09	20230103	78500	-32.99	20230911	21150	148.70	20221223	1.59	N	314930	500	30 억	142012	N	N	0	N	N
50	20231220	161110	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	53400	2100	2	4.09	1911953900	35979	173.53	51700	54000	51500	66600	36000	51300	53140.82	2.25	-216	3898	53233	52266	51233	50266	49233	52750	50750	31	15300	500	31800	100	1	6182695	3302	58.68	6.02	12	0.58	910.00	8864.00	78500	20230911	-31.97	19300	20221216	176.68	78500	-31.97	20230911	22000	142.73	20230103	78500	-31.97	20230911	20950	154.89	20221220	1.63	N	314930	500	30 억	138925	N	N	0	N	N
51	20231220	151202	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	53400	2100	2	4.09	1896946500	35698	172.18	51700	54000	51500	66600	36000	51300	53138.73	2.25	-216	3885	53233	52266	51233	50266	49233	52750	50750	31	15300	500	31800	100	1	6182695	3302	58.68	6.02	12	0.58	910.00	8864.00	78500	20230911	-31.97	19300	20221216	176.68	78500	-31.97	20230911	22000	142.73	20230103	78500	-31.97	20230911	20950	154.89	20221220	1.63	N	314930	500	30 억	138925	N	N	0	N	N
52	20231220	141223	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	53200	1900	2	3.70	1654143800	31136	150.18	51700	54000	51500	66600	36000	51300	53126.41	2.25	-216	2047	53233	52266	51233	50266	49233	52750	50750	31	15300	500	31800	100	1	6182695	3289	58.46	6.00	12	0.50	910.00	8864.00	78500	20230911	-32.23	19300	20221216	175.65	78500	-32.23	20230911	22000	141.82	20230103	78500	-32.23	20230911	20950	153.94	20221220	1.63	N	314930	500	30 억	138925	N	N	0	N	N
53	20231220	131212	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	53400	2100	2	4.09	1209615300	22808	110.01	51700	54000	51500	66600	36000	51300	53034.69	2.25	-216	2619	53233	52266	51233	50266	49233	52750	50750	31	15300	500	31800	100	1	6182695	3302	58.68	6.02	12	0.37	910.00	8864.00	78500	20230911	-31.97	19300	20221216	176.68	78500	-31.97	20230911	22000	142.73	20230103	78500	-31.97	20230911	20950	154.89	20221220	1.63	N	314930	500	30 억	138925	N	N	0	N	N
54	20231220	121103	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	53500	2200	2	4.29	1120632200	21147	102.00	51700	54000	51500	66600	36000	51300	52992.49	2.25	-216	2846	53233	52266	51233	50266	49233	52750	50750	31	15300	500	31800	100	1	6182695	3308	58.79	6.04	12	0.34	910.00	8864.00	78500	20230911	-31.85	19300	20221216	177.20	78500	-31.85	20230911	22000	143.18	20230103	78500	-31.85	20230911	20950	155.37	20221220	1.63	N	314930	500	30 억	138925	N	N	0	N	N
55	20231220	111107	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	53300	2000	2	3.90	739491600	14047	67.75	51700	53500	51500	66600	36000	51300	52644.09	2.25	-216	2227	53233	52266	51233	50266	49233	52750	50750	31	15300	500	31800	100	1	6182695	3295	58.57	6.01	12	0.23	910.00	8864.00	78500	20230911	-32.10	19300	20221216	176.17	78500	-32.10	20230911	22000	142.27	20230103	78500	-32.10	20230911	20950	154.42	20221220	1.63	N	314930	500	30 억	138925	N	N	0	N	N
56	20231220	101108	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	52800	1500	2	2.92	469840000	8963	43.23	51700	53400	51500	66600	36000	51300	52419.95	2.25	-216	392	53233	52266	51233	50266	49233	52750	50750	31	15300	500	31800	100	1	6182695	3264	58.02	5.96	12	0.14	910.00	8864.00	78500	20230911	-32.74	19300	20221216	173.58	78500	-32.74	20230911	22000	140.00	20230103	78500	-32.74	20230911	20950	152.03	20221220	1.63	N	314930	500	30 억	138925	N	N	0	N	N
57	20231220	091105	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	51600	300	2	0.58	16540100	321	1.55	51700	51700	51500	66600	36000	51300	51526.79	2.25	-216	-88	53233	52266	51233	50266	49233	52750	50750	31	15300	500	31800	100	1	6182695	3190	56.70	5.82	12	0.01	910.00	8864.00	78500	20230911	-34.27	19300	20221216	167.36	78500	-34.27	20230911	22000	134.55	20230103	78500	-34.27	20230911	20950	146.30	20221220	1.63	N	314930	500	30 억	138925	N	N	0	N	N
58	20231219	161104	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	51300	1000	2	1.99	1063096900	20717	49.95	50300	52200	50200	65300	35300	50300	51315.20	2.32	-725	-2486	53666	51982	50016	48332	46366	52825	49175	31	15000	500	31180	100	1	6182695	3172	56.37	5.79	12	0.34	910.00	8864.00	78500	20230911	-34.65	19300	20221216	165.80	78500	-34.65	20230911	22000	133.18	20230103	78500	-34.65	20230911	20000	156.50	20221219	1.58	N	314930	500	30 억	143461	N	N	0	N	N
59	20231219	151108	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	51600	1300	2	2.58	881224800	17191	41.45	50300	52200	50200	65300	35300	50300	51260.82	2.32	-725	-2936	53666	51982	50016	48332	46366	52825	49175	31	15000	500	31180	100	1	6182695	3190	56.70	5.82	12	0.28	910.00	8864.00	78500	20230911	-34.27	19300	20221216	167.36	78500	-34.27	20230911	22000	134.55	20230103	78500	-34.27	20230911	20000	158.00	20221219	1.58	N	314930	500	30 억	143461	N	N	0	N	N
60	20231219	141102	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	51400	1100	2	2.19	530470100	10335	24.92	50300	52200	50200	65300	35300	50300	51327.54	2.32	-725	-3452	53666	51982	50016	48332	46366	52825	49175	31	15000	500	31180	100	1	6182695	3178	56.48	5.80	12	0.17	910.00	8864.00	78500	20230911	-34.52	19300	20221216	166.32	78500	-34.52	20230911	22000	133.64	20230103	78500	-34.52	20230911	20000	157.00	20221219	1.58	N	314930	500	30 억	143461	N	N	0	N	N
61	20231219	131110	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	50800	500	2	0.99	427041700	8302	20.02	50300	52200	50200	65300	35300	50300	51438.41	2.32	-725	-2672	53666	51982	50016	48332	46366	52825	49175	31	15000	500	31180	100	1	6182695	3141	55.82	5.73	12	0.13	910.00	8864.00	78500	20230911	-35.29	19300	20221216	163.21	78500	-35.29	20230911	22000	130.91	20230103	78500	-35.29	20230911	20000	154.00	20221219	1.58	N	314930	500	30 억	143461	N	N	0	N	N
62	20231219	121111	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	51200	900	2	1.79	395067400	7674	18.50	50300	52200	50200	65300	35300	50300	51481.29	2.32	-725	-2461	53666	51982	50016	48332	46366	52825	49175	31	15000	500	31180	100	1	6182695	3166	56.26	5.78	12	0.12	910.00	8864.00	78500	20230911	-34.78	19300	20221216	165.28	78500	-34.78	20230911	22000	132.73	20230103	78500	-34.78	20230911	20000	156.00	20221219	1.58	N	314930	500	30 억	143461	N	N	0	N	N
63	20231219	111106	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	51200	900	2	1.79	359994500	6991	16.86	50300	52200	50200	65300	35300	50300	51493.99	2.32	-725	-2164	53666	51982	50016	48332	46366	52825	49175	31	15000	500	31180	100	1	6182695	3166	56.26	5.78	12	0.11	910.00	8864.00	78500	20230911	-34.78	19300	20221216	165.28	78500	-34.78	20230911	22000	132.73	20230103	78500	-34.78	20230911	20000	156.00	20221219	1.58	N	314930	500	30 억	143461	N	N	0	N	N
64	20231219	101104	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	51600	1300	2	2.58	266445200	5179	12.49	50300	52000	50200	65300	35300	50300	51447.23	2.32	-725	-1328	53666	51982	50016	48332	46366	52825	49175	31	15000	500	31180	100	1	6182695	3190	56.70	5.82	12	0.08	910.00	8864.00	78500	20230911	-34.27	19300	20221216	167.36	78500	-34.27	20230911	22000	134.55	20230103	78500	-34.27	20230911	20000	158.00	20221219	1.58	N	314930	500	30 억	143461	N	N	0	N	N
65	20231219	091101	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	50600	300	2	0.60	15363100	304	0.73	50300	50600	50200	65300	35300	50300	50536.51	2.32	-725	-286	53666	51982	50016	48332	46366	52825	49175	31	15000	500	31180	100	1	6182695	3128	55.60	5.71	12	0.00	910.00	8864.00	78500	20230911	-35.54	19300	20221216	162.18	78500	-35.54	20230911	22000	130.00	20230103	78500	-35.54	20230911	20000	153.00	20221219	1.58	N	314930	500	30 억	143461	N	N	0	N	N
66	20231218	161100	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	50300	2400	2	5.01	2104731600	41474	102.67	48050	51700	48050	62200	33550	47900	50748.23	2.18	0	9642	50433	49166	48383	47116	46333	48775	46725	31	14300	500	29690	100	1	6182695	3110	55.27	5.67	12	0.67	910.00	8864.00	78500	20230911	-35.92	19300	20221216	160.62	78500	-35.92	20230911	22000	128.64	20230103	78500	-35.92	20230911	20000	151.50	20221219	1.59	N	314930	500	30 억	134670	N	N	73	N	N
67	20231218	151103	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	50600	2700	2	5.64	2077206200	40928	101.32	48050	51700	48050	62200	33550	47900	50752.69	2.18	0	9937	50433	49166	48383	47116	46333	48775	46725	31	14300	500	29690	100	1	6182695	3128	55.60	5.71	12	0.66	910.00	8864.00	78500	20230911	-35.54	19300	20221216	162.18	78500	-35.54	20230911	22000	130.00	20230103	78500	-35.54	20230911	20000	153.00	20221219	1.59	N	314930	500	30 억	134670	N	N	73	N	N
68	20231218	141106	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	50300	2400	2	5.01	2045410400	40297	99.76	48050	51700	48050	62200	33550	47900	50758.38	2.18	0	9553	50433	49166	48383	47116	46333	48775	46725	31	14300	500	29690	100	1	6182695	3110	55.27	5.67	12	0.65	910.00	8864.00	78500	20230911	-35.92	19300	20221216	160.62	78500	-35.92	20230911	22000	128.64	20230103	78500	-35.92	20230911	20000	151.50	20221219	1.59	N	314930	500	30 억	134670	N	N	73	N	N
69	20231218	131057	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	51200	3300	2	6.89	1955934000	38533	95.39	48050	51700	48050	62200	33550	47900	50759.97	2.18	0	8932	50433	49166	48383	47116	46333	48775	46725	31	14300	500	29690	100	1	6182695	3166	56.26	5.78	12	0.62	910.00	8864.00	78500	20230911	-34.78	19300	20221216	165.28	78500	-34.78	20230911	22000	132.73	20230103	78500	-34.78	20230911	20000	156.00	20221219	1.59	N	314930	500	30 억	134670	N	N	73	N	N
70	20231218	121053	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	51500	3600	2	7.52	1744115400	34420	85.21	48050	51600	48050	62200	33550	47900	50671.57	2.18	0	6065	50433	49166	48383	47116	46333	48775	46725	31	14300	500	29690	100	1	6182695	3184	56.59	5.81	12	0.56	910.00	8864.00	78500	20230911	-34.39	19300	20221216	166.84	78500	-34.39	20230911	22000	134.09	20230103	78500	-34.39	20230911	20000	157.50	20221219	1.59	N	314930	500	30 억	134670	N	N	73	N	N
71	20231218	111056	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	51300	3400	2	7.10	1341806200	26576	65.79	48050	51600	48050	62200	33550	47900	50489.40	2.18	0	5638	50433	49166	48383	47116	46333	48775	46725	31	14300	500	29690	100	1	6182695	3172	56.37	5.79	12	0.43	910.00	8864.00	78500	20230911	-34.65	19300	20221216	165.80	78500	-34.65	20230911	22000	133.18	20230103	78500	-34.65	20230911	20000	156.50	20221219	1.59	N	314930	500	30 억	134670	N	N	73	N	N
72	20231218	101054	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	49800	1900	2	3.97	319598850	6503	16.10	48050	50300	48050	62200	33550	47900	49146.37	2.18	0	1669	50433	49166	48383	47116	46333	48775	46725	31	14300	500	29690	50	1	6182695	3079	54.73	5.62	12	0.11	910.00	8864.00	78500	20230911	-36.56	19300	20221216	158.03	78500	-36.56	20230911	22000	126.36	20230103	78500	-36.56	20230911	20000	149.00	20221219	1.59	N	314930	500	30 억	134670	N	N	73	N	N
73	20231218	091051	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	48800	900	2	1.88	72258050	1495	3.70	48050	49350	48050	62200	33550	47900	48333.14	2.18	0	406	50433	49166	48383	47116	46333	48775	46725	31	14300	500	29690	50	1	6182695	3017	53.63	5.51	12	0.02	910.00	8864.00	78500	20230911	-37.83	19300	20221216	152.85	78500	-37.83	20230911	22000	121.82	20230103	78500	-37.83	20230911	20000	144.00	20221219	1.59	N	314930	500	30 억	134670	N	N	73	N	N
74	20231215	161055	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	47900	-1300	5	-2.64	1945234450	40345	230.74	49200	49650	47600	63900	34450	49200	48215.18	2.13	0	1499	50866	50032	49366	48532	47866	49700	48200	31	14700	500	30500	50	1	6182695	2962	52.64	5.40	12	0.65	910.00	8864.00	78500	20230911	-38.98	19300	20221216	148.19	78500	-38.98	20230911	22000	117.73	20230103	78500	-38.98	20230911	19300	148.19	20221216	1.58	N	314930	500	30 억	131808	N	N	73	N	N
75	20231215	151059	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	47850	-1350	5	-2.74	1798671650	37280	213.21	49200	49650	47600	63900	34450	49200	48247.63	2.13	0	1106	50866	50032	49366	48532	47866	49700	48200	31	14700	500	30500	50	1	6182695	2958	52.58	5.40	12	0.60	910.00	8864.00	78500	20230911	-39.04	19300	20221216	147.93	78500	-39.04	20230911	22000	117.50	20230103	78500	-39.04	20230911	19300	147.93	20221216	1.58	N	314930	500	30 억	131808	N	N	8	N	N
76	20231215	141057	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	48000	-1200	5	-2.44	1427459200	29521	168.84	49200	49650	47750	63900	34450	49200	48354.03	2.13	0	-743	50866	50032	49366	48532	47866	49700	48200	31	14700	500	30500	50	1	6182695	2968	52.75	5.42	12	0.48	910.00	8864.00	78500	20230911	-38.85	19300	20221216	148.70	78500	-38.85	20230911	22000	118.18	20230103	78500	-38.85	20230911	19300	148.70	20221216	1.58	N	314930	500	30 억	131808	N	N	8	N	N
77	20231215	131052	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	47800	-1400	5	-2.85	1235825300	25535	146.04	49200	49650	47750	63900	34450	49200	48397.31	2.13	0	-2543	50866	50032	49366	48532	47866	49700	48200	31	14700	500	30500	50	1	6182695	2955	52.53	5.39	12	0.41	910.00	8864.00	78500	20230911	-39.11	19300	20221216	147.67	78500	-39.11	20230911	22000	117.27	20230103	78500	-39.11	20230911	19300	147.67	20221216	1.58	N	314930	500	30 억	131808	N	N	8	N	N
78	20231215	121052	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	48050	-1150	5	-2.34	899079950	18507	105.85	49200	49650	48050	63900	34450	49200	48580.53	2.13	0	-3239	50866	50032	49366	48532	47866	49700	48200	31	14700	500	30500	50	1	6182695	2971	52.80	5.42	12	0.30	910.00	8864.00	78500	20230911	-38.79	19300	20221216	148.96	78500	-38.79	20230911	22000	118.41	20230103	78500	-38.79	20230911	19300	148.96	20221216	1.58	N	314930	500	30 억	131808	N	N	8	N	N
79	20231215	111047	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	48700	-500	5	-1.02	532457450	10928	62.50	49200	49650	48500	63900	34450	49200	48724.14	2.13	0	-1817	50866	50032	49366	48532	47866	49700	48200	31	14700	500	30500	50	1	6182695	3011	53.52	5.49	12	0.18	910.00	8864.00	78500	20230911	-37.96	19300	20221216	152.33	78500	-37.96	20230911	22000	121.36	20230103	78500	-37.96	20230911	19300	152.33	20221216	1.58	N	314930	500	30 억	131808	N	N	8	N	N
80	20231215	101051	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	48550	-650	5	-1.32	279997600	5733	32.79	49200	49650	48500	63900	34450	49200	48839.63	2.13	0	-1809	50866	50032	49366	48532	47866	49700	48200	31	14700	500	30500	50	1	6182695	3002	53.35	5.48	12	0.09	910.00	8864.00	78500	20230911	-38.15	19300	20221216	151.55	78500	-38.15	20230911	22000	120.68	20230103	78500	-38.15	20230911	19300	151.55	20221216	1.58	N	314930	500	30 억	131808	N	N	8	N	N
81	20231215	091056	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	49200	0	3	0.00	15318850	311	1.78	49200	49300	49200	63900	34450	49200	49256.75	2.13	0	99	50866	50032	49366	48532	47866	49700	48200	31	14700	500	30500	50	1	6182695	3042	54.07	5.55	12	0.01	910.00	8864.00	78500	20230911	-37.32	19300	20221216	154.92	78500	-37.32	20230911	22000	123.64	20230103	78500	-37.32	20230911	19300	154.92	20221216	1.58	N	314930	500	30 억	131808	N	N	8	N	N
82	20231214	161047	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	49200	-200	5	-0.40	865719550	17485	28.42	49900	50200	48700	64200	34600	49400	49512.13	2.10	0	1057	54033	51716	49983	47666	45933	50850	46800	31	14800	500	30620	50	1	6182695	3042	54.07	5.55	12	0.28	910.00	8864.00	78500	20230911	-37.32	19300	20221216	154.92	78500	-37.32	20230911	22000	123.64	20230103	78500	-37.32	20230911	19300	154.92	20221216	1.56	N	314930	500	30 억	129991	N	N	8	N	N
83	20231214	151125	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	49100	-300	5	-0.61	816037600	16472	26.77	49900	50200	48900	64200	34600	49400	49540.89	2.10	0	1544	54033	51716	49983	47666	45933	50850	46800	31	14800	500	30620	50	1	6182695	3036	53.96	5.54	12	0.27	910.00	8864.00	78500	20230911	-37.45	19300	20221216	154.40	78500	-37.45	20230911	22000	123.18	20230103	78500	-37.45	20230911	19300	154.40	20221216	1.56	N	314930	500	30 억	129991	N	N	11	N	N
84	20231214	141051	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	49700	300	2	0.61	665674750	13411	21.80	49900	50200	49050	64200	34600	49400	49636.47	2.10	0	1868	54033	51716	49983	47666	45933	50850	46800	31	14800	500	30620	50	1	6182695	3073	54.62	5.61	12	0.22	910.00	8864.00	78500	20230911	-36.69	19300	20221216	157.51	78500	-36.69	20230911	22000	125.91	20230103	78500	-36.69	20230911	19300	157.51	20221216	1.56	N	314930	500	30 억	129991	N	N	11	N	N
85	20231214	131122	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	49500	100	2	0.20	623561700	12562	20.42	49900	50200	49050	64200	34600	49400	49638.73	2.10	0	2133	54033	51716	49983	47666	45933	50850	46800	31	14800	500	30620	50	1	6182695	3060	54.40	5.58	12	0.20	910.00	8864.00	78500	20230911	-36.94	19300	20221216	156.48	78500	-36.94	20230911	22000	125.00	20230103	78500	-36.94	20230911	19300	156.48	20221216	1.56	N	314930	500	30 억	129991	N	N	11	N	N
86	20231214	121141	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	49500	100	2	0.20	469793300	9442	15.35	49900	50200	49300	64200	34600	49400	49755.70	2.10	0	1073	54033	51716	49983	47666	45933	50850	46800	31	14800	500	30620	50	1	6182695	3060	54.40	5.58	12	0.15	910.00	8864.00	78500	20230911	-36.94	19300	20221216	156.48	78500	-36.94	20230911	22000	125.00	20230103	78500	-36.94	20230911	19300	156.48	20221216	1.56	N	314930	500	30 억	129991	N	N	11	N	N
87	20231214	111114	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	50100	700	2	1.42	297296900	5959	9.69	49900	50200	49400	64200	34600	49400	49890.40	2.10	0	-872	54033	51716	49983	47666	45933	50850	46800	31	14800	500	30620	100	1	6182695	3098	55.05	5.65	12	0.10	910.00	8864.00	78500	20230911	-36.18	19300	20221216	159.59	78500	-36.18	20230911	22000	127.73	20230103	78500	-36.18	20230911	19300	159.59	20221216	1.56	N	314930	500	30 억	129991	N	N	11	N	N
88	20231214	101038	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	49900	500	2	1.01	202179700	4060	6.60	49900	50100	49400	64200	34600	49400	49797.96	2.10	0	-645	54033	51716	49983	47666	45933	50850	46800	31	14800	500	30620	50	1	6182695	3085	54.84	5.63	12	0.07	910.00	8864.00	78500	20230911	-36.43	19300	20221216	158.55	78500	-36.43	20230911	22000	126.82	20230103	78500	-36.43	20230911	19300	158.55	20221216	1.56	N	314930	500	30 억	129991	N	N	11	N	N
89	20231214	091018	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	50000	600	2	1.21	40893900	818	1.33	49900	50100	49400	64200	34600	49400	49992.54	2.10	0	-474	54033	51716	49983	47666	45933	50850	46800	31	14800	500	30620	100	1	6182695	3091	54.95	5.64	12	0.01	910.00	8864.00	78500	20230911	-36.31	19300	20221216	159.07	78500	-36.31	20230911	22000	127.27	20230103	78500	-36.31	20230911	19300	159.07	20221216	1.56	N	314930	500	30 억	129991	N	N	11	N	N
90	20231213	161044	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	49400	-3000	5	-5.73	3037930100	61520	545.44	51700	52300	48250	68100	36700	52400	49380.29	2.11	0	-573	55533	53966	52933	51366	50333	53450	50850	31	15700	500	32480	50	1	6182695	3054	54.29	5.57	12	1.00	910.00	8864.00	78500	20230911	-37.07	19300	20221216	155.96	78500	-37.07	20230911	22000	124.55	20230103	78500	-37.07	20230911	19300	155.96	20221216	1.52	N	314930	500	30 억	130258	N	N	11	N	N
91	20231213	151106	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	49250	-3150	5	-6.01	2901922600	58764	521.00	51700	52300	48250	68100	36700	52400	49381.73	2.11	0	559	55533	53966	52933	51366	50333	53450	50850	31	15700	500	32480	50	1	6182695	3045	54.12	5.56	12	0.95	910.00	8864.00	78500	20230911	-37.26	19300	20221216	155.18	78500	-37.26	20230911	22000	123.86	20230103	78500	-37.26	20230911	19300	155.18	20221216	1.52	N	314930	500	30 억	130258	N	N	74	N	N
92	20231213	141105	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	49050	-3350	5	-6.39	1972594900	39684	351.84	51700	52300	49000	68100	36700	52400	49706.34	2.11	0	436	55533	53966	52933	51366	50333	53450	50850	31	15700	500	32480	50	1	6182695	3033	53.90	5.53	12	0.64	910.00	8864.00	78500	20230911	-37.52	19300	20221216	154.15	78500	-37.52	20230911	22000	122.95	20230103	78500	-37.52	20230911	19300	154.15	20221216	1.52	N	314930	500	30 억	130258	N	N	74	N	N
93	20231213	131111	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	49550	-2850	5	-5.44	1457273150	29199	258.88	51700	52300	49150	68100	36700	52400	49906.79	2.11	0	-74	55533	53966	52933	51366	50333	53450	50850	31	15700	500	32480	50	1	6182695	3064	54.45	5.59	12	0.47	910.00	8864.00	78500	20230911	-36.88	19300	20221216	156.74	78500	-36.88	20230911	22000	125.23	20230103	78500	-36.88	20230911	19300	156.74	20221216	1.52	N	314930	500	30 억	130258	N	N	74	N	N
94	20231213	121104	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	49550	-2850	5	-5.44	1062732750	21199	187.95	51700	52300	49400	68100	36700	52400	50129.34	2.11	0	-1084	55533	53966	52933	51366	50333	53450	50850	31	15700	500	32480	50	1	6182695	3064	54.45	5.59	12	0.34	910.00	8864.00	78500	20230911	-36.88	19300	20221216	156.74	78500	-36.88	20230911	22000	125.23	20230103	78500	-36.88	20230911	19300	156.74	20221216	1.52	N	314930	500	30 억	130258	N	N	74	N	N
95	20231213	111109	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	49950	-2450	5	-4.68	727449150	14446	128.08	51700	52300	49650	68100	36700	52400	50353.89	2.11	0	-1152	55533	53966	52933	51366	50333	53450	50850	31	15700	500	32480	50	1	6182695	3088	54.89	5.64	12	0.23	910.00	8864.00	78500	20230911	-36.37	19300	20221216	158.81	78500	-36.37	20230911	22000	127.05	20230103	78500	-36.37	20230911	19300	158.81	20221216	1.52	N	314930	500	30 억	130258	N	N	74	N	N
96	20231213	101116	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	50500	-1900	5	-3.63	276244400	5429	48.13	51700	52300	50400	68100	36700	52400	50878.06	2.11	0	-692	55533	53966	52933	51366	50333	53450	50850	31	15700	500	32480	100	1	6182695	3122	55.49	5.70	12	0.09	910.00	8864.00	78500	20230911	-35.67	19300	20221216	161.66	78500	-35.67	20230911	22000	129.55	20230103	78500	-35.67	20230911	19300	161.66	20221216	1.52	N	314930	500	30 억	130258	N	N	74	N	N
97	20231213	091101	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	51700	-700	5	-1.34	15023000	290	2.57	51700	52300	51700	68100	36700	52400	51763.97	2.11	0	-55	55533	53966	52933	51366	50333	53450	50850	31	15700	500	32480	100	1	6182695	3196	56.81	5.83	12	0.00	910.00	8864.00	78500	20230911	-34.14	19300	20221216	167.88	78500	-34.14	20230911	22000	135.00	20230103	78500	-34.14	20230911	19300	167.88	20221216	1.52	N	314930	500	30 억	130258	N	N	74	N	N
98	20231212	161023	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	52400	-1100	5	-2.06	594678600	11279	83.25	54500	54500	51900	69500	37500	53500	52725.22	2.19	0	-5024	56300	54900	54100	52700	51900	54500	52300	31	16000	500	33170	100	1	6182695	3240	57.58	5.91	12	0.18	910.00	8864.00	78500	20230911	-33.25	19300	20221216	171.50	78500	-33.25	20230911	22000	138.18	20230103	78500	-33.25	20230911	19300	171.50	20221216	1.54	N	314930	500	30 억	135513	N	N	74	N	N
99	20231212	151029	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	52500	-1000	5	-1.87	555272900	10527	77.70	54500	54500	51900	69500	37500	53500	52747.50	2.19	0	-4568	56300	54900	54100	52700	51900	54500	52300	31	16000	500	33170	100	1	6182695	3246	57.69	5.92	12	0.17	910.00	8864.00	78500	20230911	-33.12	19300	20221216	172.02	78500	-33.12	20230911	22000	138.64	20230103	78500	-33.12	20230911	19300	172.02	20221216	1.54	N	314930	500	30 억	135513	N	N	64	N	N
100	20231212	140931	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	52600	-900	5	-1.68	412120400	7787	57.47	54500	54500	52300	69500	37500	53500	52924.16	2.19	0	-3432	56300	54900	54100	52700	51900	54500	52300	31	16000	500	33170	100	1	6182695	3252	57.80	5.93	12	0.13	910.00	8864.00	78500	20230911	-32.99	19300	20221216	172.54	78500	-32.99	20230911	22000	139.09	20230103	78500	-32.99	20230911	19300	172.54	20221216	1.54	N	314930	500	30 억	135513	N	N	64	N	N
101	20231212	130935	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	52900	-600	5	-1.12	364556400	6882	50.79	54500	54500	52300	69500	37500	53500	52972.45	2.19	0	-3086	56300	54900	54100	52700	51900	54500	52300	31	16000	500	33170	100	1	6182695	3271	58.13	5.97	12	0.11	910.00	8864.00	78500	20230911	-32.61	19300	20221216	174.09	78500	-32.61	20230911	22000	140.45	20230103	78500	-32.61	20230911	19300	174.09	20221216	1.54	N	314930	500	30 억	135513	N	N	64	N	N
102	20231212	120926	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	52600	-900	5	-1.68	262180200	4935	36.42	54500	54500	52500	69500	37500	53500	53126.69	2.19	0	-1503	56300	54900	54100	52700	51900	54500	52300	31	16000	500	33170	100	1	6182695	3252	57.80	5.93	12	0.08	910.00	8864.00	78500	20230911	-32.99	19300	20221216	172.54	78500	-32.99	20230911	22000	139.09	20230103	78500	-32.99	20230911	19300	172.54	20221216	1.54	N	314930	500	30 억	135513	N	N	64	N	N
103	20231212	110942	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	52900	-600	5	-1.12	210873400	3961	29.23	54500	54500	52900	69500	37500	53500	53237.41	2.19	0	-1136	56300	54900	54100	52700	51900	54500	52300	31	16000	500	33170	100	1	6182695	3271	58.13	5.97	12	0.06	910.00	8864.00	78500	20230911	-32.61	19300	20221216	174.09	78500	-32.61	20230911	22000	140.45	20230103	78500	-32.61	20230911	19300	174.09	20221216	1.54	N	314930	500	30 억	135513	N	N	64	N	N
104	20231212	101021	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	53300	-200	5	-0.37	157988000	2964	21.88	54500	54500	52900	69500	37500	53500	53302.29	2.19	0	-1008	56300	54900	54100	52700	51900	54500	52300	31	16000	500	33170	100	1	6182695	3295	58.57	6.01	12	0.05	910.00	8864.00	78500	20230911	-32.10	19300	20221216	176.17	78500	-32.10	20230911	22000	142.27	20230103	78500	-32.10	20230911	19300	176.17	20221216	1.54	N	314930	500	30 억	135513	N	N	64	N	N
105	20231212	091022	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	53600	100	2	0.19	4004000	75	0.55	54500	54500	53300	69500	37500	53500	53386.67	2.19	0	-33	56300	54900	54100	52700	51900	54500	52300	31	16000	500	33170	100	1	6182695	3314	58.90	6.05	12	0.00	910.00	8864.00	78500	20230911	-31.72	19300	20221216	177.72	78500	-31.72	20230911	22000	143.64	20230103	78500	-31.72	20230911	19300	177.72	20221216	1.54	N	314930	500	30 억	135513	N	N	64	N	N
106	20231211	161025	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	53500	-500	5	-0.93	729687600	13547	44.81	55500	55500	53300	70200	37800	54000	53864.30	2.24	-3279	-6432	56800	55400	53500	52100	50200	56100	52800	31	16200	500	33480	100	1	6182695	3308	58.79	6.04	12	0.22	910.00	8864.00	78500	20230911	-31.85	19300	20221216	177.20	78500	-31.85	20230911	22000	143.18	20230103	78500	-31.85	20230911	19300	177.20	20221216	1.53	N	314930	500	30 억	138663	N	N	64	N	N
107	20231211	151021	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	53500	-500	5	-0.93	680801200	12636	41.79	55500	55500	53300	70200	37800	54000	53877.90	2.24	-3279	-5851	56800	55400	53500	52100	50200	56100	52800	31	16200	500	33480	100	1	6182695	3308	58.79	6.04	12	0.20	910.00	8864.00	78500	20230911	-31.85	19300	20221216	177.20	78500	-31.85	20230911	22000	143.18	20230103	78500	-31.85	20230911	19300	177.20	20221216	1.53	N	314930	500	30 억	138663	N	N	0	N	N
108	20231211	141021	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	53900	-100	5	-0.19	613050500	11373	37.62	55500	55500	53300	70200	37800	54000	53904.03	2.24	-3279	-5103	56800	55400	53500	52100	50200	56100	52800	31	16200	500	33480	100	1	6182695	3332	59.23	6.08	12	0.18	910.00	8864.00	78500	20230911	-31.34	19300	20221216	179.27	78500	-31.34	20230911	22000	145.00	20230103	78500	-31.34	20230911	19300	179.27	20221216	1.53	N	314930	500	30 억	138663	N	N	0	N	N
109	20231211	131019	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	53900	-100	5	-0.19	403389800	7462	24.68	55500	55500	53500	70200	37800	54000	54059.21	2.24	-3279	-3613	56800	55400	53500	52100	50200	56100	52800	31	16200	500	33480	100	1	6182695	3332	59.23	6.08	12	0.12	910.00	8864.00	78500	20230911	-31.34	19300	20221216	179.27	78500	-31.34	20230911	22000	145.00	20230103	78500	-31.34	20230911	19300	179.27	20221216	1.53	N	314930	500	30 억	138663	N	N	0	N	N
110	20231211	121020	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	53800	-200	5	-0.37	384931700	7119	23.55	55500	55500	53500	70200	37800	54000	54071.04	2.24	-3279	-3399	56800	55400	53500	52100	50200	56100	52800	31	16200	500	33480	100	1	6182695	3326	59.12	6.07	12	0.12	910.00	8864.00	78500	20230911	-31.46	19300	20221216	178.76	78500	-31.46	20230911	22000	144.55	20230103	78500	-31.46	20230911	19300	178.76	20221216	1.53	N	314930	500	30 억	138663	N	N	0	N	N
111	20231211	111016	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	54000	0	3	0.00	334721200	6186	20.46	55500	55500	53500	70200	37800	54000	54109.47	2.24	-3279	-2864	56800	55400	53500	52100	50200	56100	52800	31	16200	500	33480	100	1	6182695	3339	59.34	6.09	12	0.10	910.00	8864.00	78500	20230911	-31.21	19300	20221216	179.79	78500	-31.21	20230911	22000	145.45	20230103	78500	-31.21	20230911	19300	179.79	20221216	1.53	N	314930	500	30 억	138663	N	N	0	N	N
112	20231211	101014	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	53800	-200	5	-0.37	274696200	5069	16.77	55500	55500	53600	70200	37800	54000	54191.40	2.24	-3279	-2298	56800	55400	53500	52100	50200	56100	52800	31	16200	500	33480	100	1	6182695	3326	59.12	6.07	12	0.08	910.00	8864.00	78500	20230911	-31.46	19300	20221216	178.76	78500	-31.46	20230911	22000	144.55	20230103	78500	-31.46	20230911	19300	178.76	20221216	1.53	N	314930	500	30 억	138663	N	N	0	N	N
113	20231211	091015	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	53800	-200	5	-0.37	95428900	1755	5.80	55500	55500	53600	70200	37800	54000	54375.44	2.24	-3279	-803	56800	55400	53500	52100	50200	56100	52800	31	16200	500	33480	100	1	6182695	3326	59.12	6.07	12	0.03	910.00	8864.00	78500	20230911	-31.46	19300	20221216	178.76	78500	-31.46	20230911	22000	144.55	20230103	78500	-31.46	20230911	19300	178.76	20221216	1.53	N	314930	500	30 억	138663	N	N	0	N	N
114	20231208	161006	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	54000	1700	2	3.25	1615561700	30174	154.11	52200	54900	51600	67900	36700	52300	53541.24	2.24	0	3446	55700	54000	52400	50700	49100	54850	51550	31	15600	500	32420	100	1	6182695	3339	59.34	6.09	12	0.49	910.00	8864.00	78500	20230911	-31.21	19300	20221216	179.79	78500	-31.21	20230911	22000	145.45	20230103	78500	-31.21	20230911	19300	179.79	20221216	1.56	N	314930	500	30 억	138663	N	N	3	N	N
115	20231208	151010	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	53700	1400	2	2.68	1572714000	29380	150.05	52200	54900	51600	67900	36700	52300	53530.09	2.24	0	3662	55700	54000	52400	50700	49100	54850	51550	31	15600	500	32420	100	1	6182695	3320	59.01	6.06	12	0.48	910.00	8864.00	78500	20230911	-31.59	19300	20221216	178.24	78500	-31.59	20230911	22000	144.09	20230103	78500	-31.59	20230911	19300	178.24	20221216	1.56	N	314930	500	30 억	138663	N	N	3	N	N
116	20231208	141008	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	53800	1500	2	2.87	841626300	15912	81.27	52200	54400	51600	67900	36700	52300	52892.55	2.24	0	53	55700	54000	52400	50700	49100	54850	51550	31	15600	500	32420	100	1	6182695	3326	59.12	6.07	12	0.26	910.00	8864.00	78500	20230911	-31.46	19300	20221216	178.76	78500	-31.46	20230911	22000	144.55	20230103	78500	-31.46	20230911	19300	178.76	20221216	1.56	N	314930	500	30 억	138663	N	N	3	N	N
117	20231208	131006	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	52400	100	2	0.19	352825400	6741	34.43	52200	53000	51600	67900	36700	52300	52340.22	2.24	0	-2418	55700	54000	52400	50700	49100	54850	51550	31	15600	500	32420	100	1	6182695	3240	57.58	5.91	12	0.11	910.00	8864.00	78500	20230911	-33.25	19300	20221216	171.50	78500	-33.25	20230911	22000	138.18	20230103	78500	-33.25	20230911	19300	171.50	20221216	1.56	N	314930	500	30 억	138663	N	N	3	N	N
118	20231208	121003	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	52300	0	3	0.00	316259700	6042	30.86	52200	53000	51600	67900	36700	52300	52343.55	2.24	0	-2249	55700	54000	52400	50700	49100	54850	51550	31	15600	500	32420	100	1	6182695	3234	57.47	5.90	12	0.10	910.00	8864.00	78500	20230911	-33.38	19300	20221216	170.98	78500	-33.38	20230911	22000	137.73	20230103	78500	-33.38	20230911	19300	170.98	20221216	1.56	N	314930	500	30 억	138663	N	N	3	N	N
119	20231208	110958	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	52400	100	2	0.19	243661900	4657	23.78	52200	53000	51600	67900	36700	52300	52321.64	2.24	0	-1525	55700	54000	52400	50700	49100	54850	51550	31	15600	500	32420	100	1	6182695	3240	57.58	5.91	12	0.08	910.00	8864.00	78500	20230911	-33.25	19300	20221216	171.50	78500	-33.25	20230911	22000	138.18	20230103	78500	-33.25	20230911	19300	171.50	20221216	1.56	N	314930	500	30 억	138663	N	N	3	N	N
120	20231208	101008	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	52700	400	2	0.76	150599000	2878	14.70	52200	53000	51600	67900	36700	52300	52327.66	2.24	0	-136	55700	54000	52400	50700	49100	54850	51550	31	15600	500	32420	100	1	6182695	3258	57.91	5.95	12	0.05	910.00	8864.00	78500	20230911	-32.87	19300	20221216	173.06	78500	-32.87	20230911	22000	139.55	20230103	78500	-32.87	20230911	19300	173.06	20221216	1.56	N	314930	500	30 억	138663	N	N	3	N	N
121	20231208	090958	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	51700	-600	5	-1.15	24394000	470	2.40	52200	52200	51600	67900	36700	52300	51902.13	2.24	0	-244	55700	54000	52400	50700	49100	54850	51550	31	15600	500	32420	100	1	6182695	3196	56.81	5.83	12	0.01	910.00	8864.00	78500	20230911	-34.14	19300	20221216	167.88	78500	-34.14	20230911	22000	135.00	20230103	78500	-34.14	20230911	19300	167.88	20221216	1.56	N	314930	500	30 억	138663	N	N	3	N	N
122	20231207	161002	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	52300	600	2	1.16	1020937800	19548	122.87	51700	54100	50800	67200	36200	51700	52227.21	2.31	0	-3664	53300	52500	51000	50200	48700	52900	50600	31	15500	500	32050	100	1	6182695	3234	57.47	5.90	12	0.32	910.00	8864.00	78500	20230911	-33.38	19300	20221216	170.98	78500	-33.38	20230911	22000	137.73	20230103	78500	-33.38	20230911	19300	170.98	20221216	1.57	N	314930	500	30 억	142993	N	N	3	N	N
123	20231207	151002	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	52500	800	2	1.55	988975200	18936	119.03	51700	54100	50800	67200	36200	51700	52227.25	2.31	0	-3270	53300	52500	51000	50200	48700	52900	50600	31	15500	500	32050	100	1	6182695	3246	57.69	5.92	12	0.31	910.00	8864.00	78500	20230911	-33.12	19300	20221216	172.02	78500	-33.12	20230911	22000	138.64	20230103	78500	-33.12	20230911	19300	172.02	20221216	1.57	N	314930	500	30 억	142993	N	N	2	N	N
124	20231207	140959	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	51800	100	2	0.19	923435800	17673	111.09	51700	54100	50800	67200	36200	51700	52251.22	2.31	0	-2751	53300	52500	51000	50200	48700	52900	50600	31	15500	500	32050	100	1	6182695	3203	56.92	5.84	12	0.29	910.00	8864.00	78500	20230911	-34.01	19300	20221216	168.39	78500	-34.01	20230911	22000	135.45	20230103	78500	-34.01	20230911	19300	168.39	20221216	1.57	N	314930	500	30 억	142993	N	N	2	N	N
125	20231207	130957	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	51800	100	2	0.19	806230800	15412	96.88	51700	54100	50800	67200	36200	51700	52311.89	2.31	0	-2593	53300	52500	51000	50200	48700	52900	50600	31	15500	500	32050	100	1	6182695	3203	56.92	5.84	12	0.25	910.00	8864.00	78500	20230911	-34.01	19300	20221216	168.39	78500	-34.01	20230911	22000	135.45	20230103	78500	-34.01	20230911	19300	168.39	20221216	1.57	N	314930	500	30 억	142993	N	N	2	N	N
126	20231207	120959	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	50800	-900	5	-1.74	726107500	13854	87.08	51700	54100	50800	67200	36200	51700	52411.40	2.31	0	-1840	53300	52500	51000	50200	48700	52900	50600	31	15500	500	32050	100	1	6182695	3141	55.82	5.73	12	0.22	910.00	8864.00	78500	20230911	-35.29	19300	20221216	163.21	78500	-35.29	20230911	22000	130.91	20230103	78500	-35.29	20230911	19300	163.21	20221216	1.57	N	314930	500	30 억	142993	N	N	2	N	N
127	20231207	110951	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	51500	-200	5	-0.39	612857700	11639	73.16	51700	54100	51300	67200	36200	51700	52655.53	2.31	0	-1725	53300	52500	51000	50200	48700	52900	50600	31	15500	500	32050	100	1	6182695	3184	56.59	5.81	12	0.19	910.00	8864.00	78500	20230911	-34.39	19300	20221216	166.84	78500	-34.39	20230911	22000	134.09	20230103	78500	-34.39	20230911	19300	166.84	20221216	1.57	N	314930	500	30 억	142993	N	N	2	N	N
128	20231207	100954	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	52700	1000	2	1.93	416424400	7864	49.43	51700	54100	51300	67200	36200	51700	52953.26	2.31	0	-1870	53300	52500	51000	50200	48700	52900	50600	31	15500	500	32050	100	1	6182695	3258	57.91	5.95	12	0.13	910.00	8864.00	78500	20230911	-32.87	19300	20221216	173.06	78500	-32.87	20230911	22000	139.55	20230103	78500	-32.87	20230911	19300	173.06	20221216	1.57	N	314930	500	30 억	142993	N	N	2	N	N
129	20231207	090959	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	51900	200	2	0.39	28808700	557	3.50	51700	51900	51300	67200	36200	51700	51721.18	2.31	0	-186	53300	52500	51000	50200	48700	52900	50600	31	15500	500	32050	100	1	6182695	3209	57.03	5.86	12	0.01	910.00	8864.00	78500	20230911	-33.89	19300	20221216	168.91	78500	-33.89	20230911	22000	135.91	20230103	78500	-33.89	20230911	19300	168.91	20221216	1.57	N	314930	500	30 억	142993	N	N	2	N	N
130	20231206	160948	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	51700	900	2	1.77	802757100	15806	109.01	50300	51800	49500	66000	35600	50800	50786.85	2.33	0	-921	52766	51782	50816	49832	48866	52275	50325	31	15200	500	31490	100	1	6182695	3196	56.81	5.83	12	0.26	910.00	8864.00	78500	20230911	-34.14	19200	20221202	169.27	78500	-34.14	20230911	22000	135.00	20230103	78500	-34.14	20230911	19300	167.88	20221216	1.59	N	314930	500	30 억	143754	N	N	2	N	N
131	20231206	151003	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	51300	500	2	0.98	793621400	15629	107.79	50300	51800	49500	66000	35600	50800	50778.77	2.33	0	-914	52766	51782	50816	49832	48866	52275	50325	31	15200	500	31490	100	1	6182695	3172	56.37	5.79	12	0.25	910.00	8864.00	78500	20230911	-34.65	19200	20221202	167.19	78500	-34.65	20230911	22000	133.18	20230103	78500	-34.65	20230911	19300	165.80	20221216	1.59	N	314930	500	30 억	143754	N	N	27	N	N
132	20231206	141000	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	51600	800	2	1.57	603029100	11920	82.21	50300	51700	49500	66000	35600	50800	50589.69	2.33	0	-1119	52766	51782	50816	49832	48866	52275	50325	31	15200	500	31490	100	1	6182695	3190	56.70	5.82	12	0.19	910.00	8864.00	78500	20230911	-34.27	19200	20221202	168.75	78500	-34.27	20230911	22000	134.55	20230103	78500	-34.27	20230911	19300	167.36	20221216	1.59	N	314930	500	30 억	143754	N	N	27	N	N
133	20231206	130949	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	51200	400	2	0.79	486375000	9653	66.57	50300	51700	49500	66000	35600	50800	50385.89	2.33	0	-1184	52766	51782	50816	49832	48866	52275	50325	31	15200	500	31490	100	1	6182695	3166	56.26	5.78	12	0.16	910.00	8864.00	78500	20230911	-34.78	19200	20221202	166.67	78500	-34.78	20230911	22000	132.73	20230103	78500	-34.78	20230911	19300	165.28	20221216	1.59	N	314930	500	30 억	143754	N	N	27	N	N
134	20231206	120945	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	51200	400	2	0.79	456828300	9074	62.58	50300	51700	49500	66000	35600	50800	50344.75	2.33	0	-1069	52766	51782	50816	49832	48866	52275	50325	31	15200	500	31490	100	1	6182695	3166	56.26	5.78	12	0.15	910.00	8864.00	78500	20230911	-34.78	19200	20221202	166.67	78500	-34.78	20230911	22000	132.73	20230103	78500	-34.78	20230911	19300	165.28	20221216	1.59	N	314930	500	30 억	143754	N	N	27	N	N
135	20231206	111003	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	51000	200	2	0.39	406926200	8095	55.83	50300	51700	49500	66000	35600	50800	50268.83	2.33	0	-1109	52766	51782	50816	49832	48866	52275	50325	31	15200	500	31490	100	1	6182695	3153	56.04	5.75	12	0.13	910.00	8864.00	78500	20230911	-35.03	19200	20221202	165.62	78500	-35.03	20230911	22000	131.82	20230103	78500	-35.03	20230911	19300	164.25	20221216	1.59	N	314930	500	30 억	143754	N	N	27	N	N
136	20231206	100951	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	50100	-700	5	-1.38	243186000	4870	33.59	50300	51200	49500	66000	35600	50800	49935.52	2.33	0	-549	52766	51782	50816	49832	48866	52275	50325	31	15200	500	31490	100	1	6182695	3098	55.05	5.65	12	0.08	910.00	8864.00	78500	20230911	-36.18	19200	20221202	160.94	78500	-36.18	20230911	22000	127.73	20230103	78500	-36.18	20230911	19300	159.59	20221216	1.59	N	314930	500	30 억	143754	N	N	27	N	N
137	20231206	090953	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	50200	-600	5	-1.18	54648000	1090	7.52	50300	51200	50100	66000	35600	50800	50135.78	2.33	0	740	52766	51782	50816	49832	48866	52275	50325	31	15200	500	31490	100	1	6182695	3104	55.16	5.66	12	0.02	910.00	8864.00	78500	20230911	-36.05	19200	20221202	161.46	78500	-36.05	20230911	22000	128.18	20230103	78500	-36.05	20230911	19300	160.10	20221216	1.59	N	314930	500	30 억	143754	N	N	27	N	N
138	20231205	160955	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	50800	200	2	0.40	733753900	14496	85.48	49850	51800	49850	65700	35500	50600	50617.68	2.38	0	-1721	52366	51482	50516	49632	48666	51000	49150	31	15100	500	31370	100	1	6182695	3141	55.82	5.73	12	0.23	910.00	8864.00	78500	20230911	-35.29	18700	20221201	171.66	78500	-35.29	20230911	22000	130.91	20230103	78500	-35.29	20230911	19300	163.21	20221216	1.58	N	314930	500	30 억	146874	N	N	27	N	N
139	20231205	150952	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	50600	0	3	0.00	702243100	13875	81.82	49850	51800	49850	65700	35500	50600	50612.12	2.38	0	-1672	52366	51482	50516	49632	48666	51000	49150	31	15100	500	31370	100	1	6182695	3128	55.60	5.71	12	0.22	910.00	8864.00	78500	20230911	-35.54	18700	20221201	170.59	78500	-35.54	20230911	22000	130.00	20230103	78500	-35.54	20230911	19300	162.18	20221216	1.58	N	314930	500	30 억	146874	N	N	4	N	N
140	20231205	140951	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	50900	300	2	0.59	449147600	8870	52.31	49850	51800	49850	65700	35500	50600	50636.71	2.38	0	-1511	52366	51482	50516	49632	48666	51000	49150	31	15100	500	31370	100	1	6182695	3147	55.93	5.74	12	0.14	910.00	8864.00	78500	20230911	-35.16	18700	20221201	172.19	78500	-35.16	20230911	22000	131.36	20230103	78500	-35.16	20230911	19300	163.73	20221216	1.58	N	314930	500	30 억	146874	N	N	4	N	N
141	20231205	130947	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	50400	-200	5	-0.40	347443600	6864	40.48	49850	51800	49850	65700	35500	50600	50618.24	2.38	0	-1554	52366	51482	50516	49632	48666	51000	49150	31	15100	500	31370	100	1	6182695	3116	55.38	5.69	12	0.11	910.00	8864.00	78500	20230911	-35.80	18700	20221201	169.52	78500	-35.80	20230911	22000	129.09	20230103	78500	-35.80	20230911	19300	161.14	20221216	1.58	N	314930	500	30 억	146874	N	N	4	N	N
142	20231205	120945	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	49900	-700	5	-1.38	306217900	6040	35.62	49850	51800	49850	65700	35500	50600	50698.33	2.38	0	-943	52366	51482	50516	49632	48666	51000	49150	31	15100	500	31370	50	1	6182695	3085	54.84	5.63	12	0.10	910.00	8864.00	78500	20230911	-36.43	18700	20221201	166.84	78500	-36.43	20230911	22000	126.82	20230103	78500	-36.43	20230911	19300	158.55	20221216	1.58	N	314930	500	30 억	146874	N	N	4	N	N
143	20231205	110945	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	50700	100	2	0.20	259810350	5112	30.15	49850	51800	49850	65700	35500	50600	50823.62	2.38	0	-810	52366	51482	50516	49632	48666	51000	49150	31	15100	500	31370	100	1	6182695	3135	55.71	5.72	12	0.08	910.00	8864.00	78500	20230911	-35.41	18700	20221201	171.12	78500	-35.41	20230911	22000	130.45	20230103	78500	-35.41	20230911	19300	162.69	20221216	1.58	N	314930	500	30 억	146874	N	N	4	N	N
144	20231205	100948	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	50500	-100	5	-0.20	194873550	3827	22.57	49850	51800	49850	65700	35500	50600	50920.71	2.38	0	-688	52366	51482	50516	49632	48666	51000	49150	31	15100	500	31370	100	1	6182695	3122	55.49	5.70	12	0.06	910.00	8864.00	78500	20230911	-35.67	18700	20221201	170.05	78500	-35.67	20230911	22000	129.55	20230103	78500	-35.67	20230911	19300	161.66	20221216	1.58	N	314930	500	30 억	146874	N	N	4	N	N
145	20231205	090945	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	50300	-300	5	-0.59	453250	9	0.05	49850	50600	49850	65700	35500	50600	50361.11	2.38	0	-6	52366	51482	50516	49632	48666	51000	49150	31	15100	500	31370	100	1	6182695	3110	55.27	5.67	12	0.00	910.00	8864.00	78500	20230911	-35.92	18700	20221201	168.98	78500	-35.92	20230911	22000	128.64	20230103	78500	-35.92	20230911	19300	160.62	20221216	1.58	N	314930	500	30 억	146874	N	N	4	N	N
146	20231204	160942	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	50600	-400	5	-0.78	849807900	16958	44.20	51000	51400	49550	66300	35700	51000	50112.42	2.47	0	-7334	52933	51966	51133	50166	49333	52450	50650	31	15300	500	31620	100	1	6182695	3128	55.60	5.71	12	0.27	910.00	8864.00	78500	20230911	-35.54	18700	20221201	170.59	78500	-35.54	20230911	22000	130.00	20230103	78500	-35.54	20230911	19300	162.18	20221216	1.56	N	314930	500	30 억	152653	N	N	4	N	N
147	20231204	150944	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	50500	-500	5	-0.98	786296000	15697	40.91	51000	51400	49550	66300	35700	51000	50092.12	2.47	0	-6669	52933	51966	51133	50166	49333	52450	50650	31	15300	500	31620	100	1	6182695	3122	55.49	5.70	12	0.25	910.00	8864.00	78500	20230911	-35.67	18700	20221201	170.05	78500	-35.67	20230911	22000	129.55	20230103	78500	-35.67	20230911	19300	161.66	20221216	1.56	N	314930	500	30 억	152653	N	N	26	N	N
148	20231204	140937	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	50100	-900	5	-1.76	617765200	12353	32.20	51000	51400	49550	66300	35700	51000	50009.33	2.47	0	-5212	52933	51966	51133	50166	49333	52450	50650	31	15300	500	31620	100	1	6182695	3098	55.05	5.65	12	0.20	910.00	8864.00	78500	20230911	-36.18	18700	20221201	167.91	78500	-36.18	20230911	22000	127.73	20230103	78500	-36.18	20230911	19300	159.59	20221216	1.56	N	314930	500	30 억	152653	N	N	26	N	N
149	20231204	130937	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	49900	-1100	5	-2.16	487525500	9752	25.42	51000	51400	49550	66300	35700	51000	49992.36	2.47	0	-4320	52933	51966	51133	50166	49333	52450	50650	31	15300	500	31620	50	1	6182695	3085	54.84	5.63	12	0.16	910.00	8864.00	78500	20230911	-36.43	18700	20221201	166.84	78500	-36.43	20230911	22000	126.82	20230103	78500	-36.43	20230911	19300	158.55	20221216	1.56	N	314930	500	30 억	152653	N	N	26	N	N
150	20231204	120938	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	49750	-1250	5	-2.45	406379600	8129	21.19	51000	51400	49550	66300	35700	51000	49991.34	2.47	0	-3617	52933	51966	51133	50166	49333	52450	50650	31	15300	500	31620	50	1	6182695	3076	54.67	5.61	12	0.13	910.00	8864.00	78500	20230911	-36.62	18700	20221201	166.04	78500	-36.62	20230911	22000	126.14	20230103	78500	-36.62	20230911	19300	157.77	20221216	1.56	N	314930	500	30 억	152653	N	N	26	N	N
151	20231204	110940	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	49700	-1300	5	-2.55	369630400	7391	19.26	51000	51400	49550	66300	35700	51000	50010.88	2.47	0	-3397	52933	51966	51133	50166	49333	52450	50650	31	15300	500	31620	50	1	6182695	3073	54.62	5.61	12	0.12	910.00	8864.00	78500	20230911	-36.69	18700	20221201	165.78	78500	-36.69	20230911	22000	125.91	20230103	78500	-36.69	20230911	19300	157.51	20221216	1.56	N	314930	500	30 억	152653	N	N	26	N	N
152	20231204	100938	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	49850	-1150	5	-2.25	294441150	5882	15.33	51000	51400	49600	66300	35700	51000	50058.00	2.47	0	-2221	52933	51966	51133	50166	49333	52450	50650	31	15300	500	31620	50	1	6182695	3082	54.78	5.62	12	0.10	910.00	8864.00	78500	20230911	-36.50	18700	20221201	166.58	78500	-36.50	20230911	22000	126.59	20230103	78500	-36.50	20230911	19300	158.29	20221216	1.56	N	314930	500	30 억	152653	N	N	26	N	N
153	20231204	090937	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	50000	-1000	5	-1.96	24030800	476	1.24	51000	51000	50000	66300	35700	51000	50484.87	2.47	0	-315	52933	51966	51133	50166	49333	52450	50650	31	15300	500	31620	100	1	6182695	3091	54.95	5.64	12	0.01	910.00	8864.00	78500	20230911	-36.31	18700	20221201	167.38	78500	-36.31	20230911	22000	127.27	20230103	78500	-36.31	20230911	19300	159.07	20221216	1.56	N	314930	500	30 억	152653	N	N	26	N	N
154	20231201	160939	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	51000	600	2	1.19	797722500	15539	89.41	50500	52100	50300	65500	35300	50400	51336.80	2.88	0	-2463	53333	51866	50233	48766	47133	52600	49500	31	15100	500	31240	100	1	6182695	3153	56.04	5.75	12	0.25	910.00	8864.00	78500	20230911	-35.03	18700	20221201	172.73	78500	-35.03	20230911	22000	131.82	20230103	78500	-35.03	20230911	18700	172.73	20221201	1.58	N	314930	500	30 억	177939	N	N	26	N	N
155	20231201	150936	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	51100	700	2	1.39	773227500	15056	86.63	50500	52100	50300	65500	35300	50400	51356.77	2.88	0	-2319	53333	51866	50233	48766	47133	52600	49500	31	15100	500	31240	100	1	6182695	3159	56.15	5.76	12	0.24	910.00	8864.00	78500	20230911	-34.90	18700	20221201	173.26	78500	-34.90	20230911	22000	132.27	20230103	78500	-34.90	20230911	18700	173.26	20221201	1.58	N	314930	500	30 억	177939	N	N	138	N	N
156	20231201	140935	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	51700	1300	2	2.58	623107800	12111	69.69	50500	52100	50300	65500	35300	50400	51449.74	2.88	0	-1640	53333	51866	50233	48766	47133	52600	49500	31	15100	500	31240	100	1	6182695	3196	56.81	5.83	12	0.20	910.00	8864.00	78500	20230911	-34.14	18700	20221201	176.47	78500	-34.14	20230911	22000	135.00	20230103	78500	-34.14	20230911	18700	176.47	20221201	1.58	N	314930	500	30 억	177939	N	N	138	N	N
157	20231201	130938	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	51800	1400	2	2.78	562495000	10939	62.94	50500	52100	50300	65500	35300	50400	51421.06	2.88	0	-1167	53333	51866	50233	48766	47133	52600	49500	31	15100	500	31240	100	1	6182695	3203	56.92	5.84	12	0.18	910.00	8864.00	78500	20230911	-34.01	18700	20221201	177.01	78500	-34.01	20230911	22000	135.45	20230103	78500	-34.01	20230911	18700	177.01	20221201	1.58	N	314930	500	30 억	177939	N	N	138	N	N
158	20231201	120944	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	52000	1600	2	3.17	493378400	9601	55.24	50500	52100	50300	65500	35300	50400	51388.23	2.88	0	-802	53333	51866	50233	48766	47133	52600	49500	31	15100	500	31240	100	1	6182695	3215	57.14	5.87	12	0.16	910.00	8864.00	78500	20230911	-33.76	18700	20221201	178.07	78500	-33.76	20230911	22000	136.36	20230103	78500	-33.76	20230911	18700	178.07	20221201	1.58	N	314930	500	30 억	177939	N	N	138	N	N
159	20231201	110938	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	51700	1300	2	2.58	391211400	7630	43.90	50500	52100	50300	65500	35300	50400	51272.79	2.88	0	-247	53333	51866	50233	48766	47133	52600	49500	31	15100	500	31240	100	1	6182695	3196	56.81	5.83	12	0.12	910.00	8864.00	78500	20230911	-34.14	18700	20221201	176.47	78500	-34.14	20230911	22000	135.00	20230103	78500	-34.14	20230911	18700	176.47	20221201	1.58	N	314930	500	30 억	177939	N	N	138	N	N
160	20231201	100945	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	51300	900	2	1.79	184756200	3640	20.94	50500	51400	50300	65500	35300	50400	50757.20	2.88	0	-1123	53333	51866	50233	48766	47133	52600	49500	31	15100	500	31240	100	1	6182695	3172	56.37	5.79	12	0.06	910.00	8864.00	78500	20230911	-34.65	18700	20221201	174.33	78500	-34.65	20230911	22000	133.18	20230103	78500	-34.65	20230911	18700	174.33	20221201	1.58	N	314930	500	30 억	177939	N	N	138	N	N
161	20231201	090934	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	50500	100	2	0.20	15521400	306	1.76	50500	51400	50500	65500	35300	50400	50723.53	2.88	0	-89	53333	51866	50233	48766	47133	52600	49500	31	15100	500	31240	100	1	6182695	3122	55.49	5.70	12	0.00	910.00	8864.00	78500	20230911	-35.67	18700	20221201	170.05	78500	-35.67	20230911	22000	129.55	20230103	78500	-35.67	20230911	18700	170.05	20221201	1.58	N	314930	500	30 억	177939	N	N	138	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History