KissMeData/335890/price/prices-20231201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	161302	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8500	-240	5	-2.75	10409312090	1225804	130.32	8760	8780	8380	11360	6120	8740	8491.77	3.87	-125457	-144152	9000	8870	8740	8610	8480	8935	8675	58	2620	100	6460	10	1	58333152	4958	42.93	12.69	12	2.10	198.00	670.00	9840	20231201	-13.62	2735	20221223	210.79	9840	-13.62	20231201	3065	177.32	20230103	9840	-13.62	20231201	2905	192.60	20221228	5.65	N	335890	100	58 억	2258666	N	N	24553	N	N
3	20231229	151249	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8500	-240	5	-2.75	10409312090	1225804	130.32	8760	8780	8380	11360	6120	8740	8491.77	3.87	-125457	-144152	9000	8870	8740	8610	8480	8935	8675	58	2620	100	6460	10	1	58333152	4958	42.93	12.69	12	2.10	198.00	670.00	9840	20231201	-13.62	2735	20221223	210.79	9840	-13.62	20231201	3065	177.32	20230103	9840	-13.62	20231201	2905	192.60	20221228	5.65	N	335890	100	58 억	2258666	N	N	24553	N	N
4	20231229	141246	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8500	-240	5	-2.75	10409312090	1225804	130.32	8760	8780	8380	11360	6120	8740	8491.77	3.87	-125457	-144152	9000	8870	8740	8610	8480	8935	8675	58	2620	100	6460	10	1	58333152	4958	42.93	12.69	12	2.10	198.00	670.00	9840	20231201	-13.62	2735	20221223	210.79	9840	-13.62	20231201	3065	177.32	20230103	9840	-13.62	20231201	2905	192.60	20221228	5.65	N	335890	100	58 억	2258666	N	N	24553	N	N
5	20231229	131248	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8500	-240	5	-2.75	10409312090	1225804	130.32	8760	8780	8380	11360	6120	8740	8491.77	3.87	-125457	-144152	9000	8870	8740	8610	8480	8935	8675	58	2620	100	6460	10	1	58333152	4958	42.93	12.69	12	2.10	198.00	670.00	9840	20231201	-13.62	2735	20221223	210.79	9840	-13.62	20231201	3065	177.32	20230103	9840	-13.62	20231201	2905	192.60	20221228	5.65	N	335890	100	58 억	2258666	N	N	24553	N	N
6	20231229	121251	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8500	-240	5	-2.75	10409312090	1225804	130.32	8760	8780	8380	11360	6120	8740	8491.77	3.87	-125457	-144152	9000	8870	8740	8610	8480	8935	8675	58	2620	100	6460	10	1	58333152	4958	42.93	12.69	12	2.10	198.00	670.00	9840	20231201	-13.62	2735	20221223	210.79	9840	-13.62	20231201	3065	177.32	20230103	9840	-13.62	20231201	2905	192.60	20221228	5.65	N	335890	100	58 억	2258666	N	N	24553	N	N
7	20231229	111153	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8500	-240	5	-2.75	10409312090	1225804	130.32	8760	8780	8380	11360	6120	8740	8491.77	3.87	-125457	-144152	9000	8870	8740	8610	8480	8935	8675	58	2620	100	6460	10	1	58333152	4958	42.93	12.69	12	2.10	198.00	670.00	9840	20231201	-13.62	2735	20221223	210.79	9840	-13.62	20231201	3065	177.32	20230103	9840	-13.62	20231201	2905	192.60	20221228	5.65	N	335890	100	58 억	2258666	N	N	24553	N	N
8	20231229	101206	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8500	-240	5	-2.75	10409312090	1225804	130.32	8760	8780	8380	11360	6120	8740	8491.77	3.87	-125457	-144152	9000	8870	8740	8610	8480	8935	8675	58	2620	100	6460	10	1	58333152	4958	42.93	12.69	12	2.10	198.00	670.00	9840	20231201	-13.62	2735	20221223	210.79	9840	-13.62	20231201	3065	177.32	20230103	9840	-13.62	20231201	2905	192.60	20221228	5.65	N	335890	100	58 억	2258666	N	N	24553	N	N
9	20231229	091204	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8500	-240	5	-2.75	10409312090	1225804	130.32	8760	8780	8380	11360	6120	8740	8491.77	3.87	-125457	-144152	9000	8870	8740	8610	8480	8935	8675	58	2620	100	6460	10	1	58333152	4958	42.93	12.69	12	2.10	198.00	670.00	9840	20231201	-13.62	2735	20221223	210.79	9840	-13.62	20231201	3065	177.32	20230103	9840	-13.62	20231201	2905	192.60	20221228	5.65	N	335890	100	58 억	2258666	N	N	24553	N	N
10	20231228	161151	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8500	-240	5	-2.75	10341790700	1217853	129.47	8760	8780	8380	11360	6120	8740	8491.77	4.09	0	-144152	9000	8870	8740	8610	8480	8935	8675	58	2620	100	6460	10	1	58333152	4958	42.93	12.69	12	2.09	198.00	670.00	9840	20231201	-13.62	2735	20221223	210.79	9840	-13.62	20231201	3065	177.32	20230103	9840	-13.62	20231201	2905	192.60	20221228	5.65	N	335890	100	58 억	2384123	N	N	24553	N	N
11	20231228	151201	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8550	-190	5	-2.17	9514966910	1120698	119.14	8760	8780	8380	11360	6120	8740	8490.20	4.09	0	-153510	9000	8870	8740	8610	8480	8935	8675	58	2620	100	6460	10	1	58333152	4987	43.18	12.76	12	1.92	198.00	670.00	9840	20231201	-13.11	2735	20221223	212.61	9840	-13.11	20231201	3065	178.96	20230103	9840	-13.11	20231201	2905	194.32	20221228	5.65	N	335890	100	58 억	2384123	N	N	72178	N	N
12	20231228	141157	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8420	-320	5	-3.66	8204667340	966736	102.77	8760	8780	8380	11360	6120	8740	8486.96	4.09	0	-122444	9000	8870	8740	8610	8480	8935	8675	58	2620	100	6460	10	1	58333152	4912	42.53	12.57	12	1.66	198.00	670.00	9840	20231201	-14.43	2735	20221223	207.86	9840	-14.43	20231201	3065	174.71	20230103	9840	-14.43	20231201	2905	189.85	20221228	5.65	N	335890	100	58 억	2384123	N	N	72178	N	N
13	20231228	131150	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8440	-300	5	-3.43	6989975900	822394	87.43	8760	8780	8380	11360	6120	8740	8499.53	4.09	0	-125385	9000	8870	8740	8610	8480	8935	8675	58	2620	100	6460	10	1	58333152	4923	42.63	12.60	12	1.41	198.00	670.00	9840	20231201	-14.23	2735	20221223	208.59	9840	-14.23	20231201	3065	175.37	20230103	9840	-14.23	20231201	2905	190.53	20221228	5.65	N	335890	100	58 억	2384123	N	N	72178	N	N
14	20231228	121155	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8450	-290	5	-3.32	6054864770	711527	75.64	8760	8780	8380	11360	6120	8740	8509.66	4.09	0	-117064	9000	8870	8740	8610	8480	8935	8675	58	2620	100	6460	10	1	58333152	4929	42.68	12.61	12	1.22	198.00	670.00	9840	20231201	-14.13	2735	20221223	208.96	9840	-14.13	20231201	3065	175.69	20230103	9840	-14.13	20231201	2905	190.88	20221228	5.65	N	335890	100	58 억	2384123	N	N	72178	N	N
15	20231228	111159	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8470	-270	5	-3.09	5336833320	626586	66.61	8760	8780	8380	11360	6120	8740	8517.30	4.09	0	-114625	9000	8870	8740	8610	8480	8935	8675	58	2620	100	6460	10	1	58333152	4941	42.78	12.64	12	1.07	198.00	670.00	9840	20231201	-13.92	2735	20221223	209.69	9840	-13.92	20231201	3065	176.35	20230103	9840	-13.92	20231201	2905	191.57	20221228	5.65	N	335890	100	58 억	2384123	N	N	72178	N	N
16	20231228	101153	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8540	-200	5	-2.29	4091285160	479954	51.02	8760	8780	8380	11360	6120	8740	8524.30	4.09	0	-112526	9000	8870	8740	8610	8480	8935	8675	58	2620	100	6460	10	1	58333152	4982	43.13	12.75	12	0.82	198.00	670.00	9840	20231201	-13.21	2735	20221223	212.25	9840	-13.21	20231201	3065	178.63	20230103	9840	-13.21	20231201	2905	193.98	20221228	5.65	N	335890	100	58 억	2384123	N	N	72178	N	N
17	20231228	091157	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8600	-140	5	-1.60	898984530	103749	11.03	8760	8780	8560	11360	6120	8740	8664.96	4.09	0	-39087	9000	8870	8740	8610	8480	8935	8675	58	2620	100	6460	10	1	58333152	5017	43.43	12.84	12	0.18	198.00	670.00	9840	20231201	-12.60	2735	20221223	214.44	9840	-12.60	20231201	3065	180.59	20230103	9840	-12.60	20231201	2905	196.04	20221228	5.65	N	335890	100	58 억	2384123	N	N	72178	N	N
18	20231227	161140	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8740	50	2	0.58	8185679130	935256	74.24	8660	8870	8610	11290	6090	8690	8752.41	4.21	0	-76389	8970	8830	8720	8580	8470	8775	8525	58	2600	100	6430	10	1	58333152	5098	44.14	13.04	12	1.60	198.00	670.00	9840	20231201	-11.18	2735	20221223	219.56	9840	-11.18	20231201	3065	185.15	20230103	9840	-11.18	20231201	2815	210.48	20221227	5.51	N	335890	100	58 억	2453240	N	N	72150	N	N
19	20231227	151158	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8750	60	2	0.69	7794705370	890569	70.70	8660	8870	8610	11290	6090	8690	8752.56	4.21	0	-70863	8970	8830	8720	8580	8470	8775	8525	58	2600	100	6430	10	1	58333152	5104	44.19	13.06	12	1.53	198.00	670.00	9840	20231201	-11.08	2735	20221223	219.93	9840	-11.08	20231201	3065	185.48	20230103	9840	-11.08	20231201	2815	210.83	20221227	5.51	N	335890	100	58 억	2453240	N	N	3755	N	N
20	20231227	141150	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8770	80	2	0.92	6559951950	749621	59.51	8660	8870	8610	11290	6090	8690	8751.09	4.21	0	-42211	8970	8830	8720	8580	8470	8775	8525	58	2600	100	6430	10	1	58333152	5116	44.29	13.09	12	1.29	198.00	670.00	9840	20231201	-10.87	2735	20221223	220.66	9840	-10.87	20231201	3065	186.13	20230103	9840	-10.87	20231201	2815	211.55	20221227	5.51	N	335890	100	58 억	2453240	N	N	3755	N	N
21	20231227	131143	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8760	70	2	0.81	5667273120	648021	51.44	8660	8870	8610	11290	6090	8690	8745.58	4.21	0	-25993	8970	8830	8720	8580	8470	8775	8525	58	2600	100	6430	10	1	58333152	5110	44.24	13.07	12	1.11	198.00	670.00	9840	20231201	-10.98	2735	20221223	220.29	9840	-10.98	20231201	3065	185.81	20230103	9840	-10.98	20231201	2815	211.19	20221227	5.51	N	335890	100	58 억	2453240	N	N	3755	N	N
22	20231227	121144	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8790	100	2	1.15	4669848700	534135	42.40	8660	8870	8610	11290	6090	8690	8742.91	4.21	0	751	8970	8830	8720	8580	8470	8775	8525	58	2600	100	6430	10	1	58333152	5127	44.39	13.12	12	0.92	198.00	670.00	9840	20231201	-10.67	2735	20221223	221.39	9840	-10.67	20231201	3065	186.79	20230103	9840	-10.67	20231201	2815	212.26	20221227	5.51	N	335890	100	58 억	2453240	N	N	3755	N	N
23	20231227	111154	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8760	70	2	0.81	4199736280	480539	38.15	8660	8870	8610	11290	6090	8690	8739.72	4.21	0	5365	8970	8830	8720	8580	8470	8775	8525	58	2600	100	6430	10	1	58333152	5110	44.24	13.07	12	0.82	198.00	670.00	9840	20231201	-10.98	2735	20221223	220.29	9840	-10.98	20231201	3065	185.81	20230103	9840	-10.98	20231201	2815	211.19	20221227	5.51	N	335890	100	58 억	2453240	N	N	3755	N	N
24	20231227	101151	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8690	0	3	0.00	3152552960	360905	28.65	8660	8870	8610	11290	6090	8690	8735.24	4.21	0	-5480	8970	8830	8720	8580	8470	8775	8525	58	2600	100	6430	10	1	58333152	5069	43.89	12.97	12	0.62	198.00	670.00	9840	20231201	-11.69	2735	20221223	217.73	9840	-11.69	20231201	3065	183.52	20230103	9840	-11.69	20231201	2815	208.70	20221227	5.51	N	335890	100	58 억	2453240	N	N	3755	N	N
25	20231227	091155	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8780	90	2	1.04	951754060	108943	8.65	8660	8810	8660	11290	6090	8690	8736.61	4.21	0	-10013	8970	8830	8720	8580	8470	8775	8525	58	2600	100	6430	10	1	58333152	5122	44.34	13.10	12	0.19	198.00	670.00	9840	20231201	-10.77	2735	20221223	221.02	9840	-10.77	20231201	3065	186.46	20230103	9840	-10.77	20231201	2815	211.90	20221227	5.51	N	335890	100	58 억	2453240	N	N	3755	N	N
26	20231226	161152	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8690	40	2	0.46	10862535830	1245650	76.95	8760	8860	8610	11240	6060	8650	8720.49	4.26	0	-76561	9043	8846	8713	8516	8383	8780	8450	58	2590	100	6400	10	1	58333152	5069	43.89	12.97	12	2.14	198.00	670.00	9840	20231201	-11.69	2735	20221223	217.73	9840	-11.69	20231201	3065	183.52	20230103	9840	-11.69	20231201	2795	210.91	20221226	5.84	N	335890	100	58 억	2483706	N	N	3755	N	N
27	20231226	151152	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8660	10	2	0.12	10198951800	1169248	72.23	8760	8860	8610	11240	6060	8650	8722.66	4.26	0	-59006	9043	8846	8713	8516	8383	8780	8450	58	2590	100	6400	10	1	58333152	5052	43.74	12.93	12	2.00	198.00	670.00	9840	20231201	-11.99	2735	20221223	216.64	9840	-11.99	20231201	3065	182.54	20230103	9840	-11.99	20231201	2795	209.84	20221226	5.84	N	335890	100	58 억	2483706	N	N	2881	N	N
28	20231226	141155	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8690	40	2	0.46	8342704320	954807	58.98	8760	8860	8620	11240	6060	8650	8737.59	4.26	0	-60917	9043	8846	8713	8516	8383	8780	8450	58	2590	100	6400	10	1	58333152	5069	43.89	12.97	12	1.64	198.00	670.00	9840	20231201	-11.69	2735	20221223	217.73	9840	-11.69	20231201	3065	183.52	20230103	9840	-11.69	20231201	2795	210.91	20221226	5.84	N	335890	100	58 억	2483706	N	N	2881	N	N
29	20231226	131153	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8710	60	2	0.69	7441648270	851022	52.57	8760	8860	8620	11240	6060	8650	8744.37	4.26	0	-55452	9043	8846	8713	8516	8383	8780	8450	58	2590	100	6400	10	1	58333152	5081	43.99	13.00	12	1.46	198.00	670.00	9840	20231201	-11.48	2735	20221223	218.46	9840	-11.48	20231201	3065	184.18	20230103	9840	-11.48	20231201	2795	211.63	20221226	5.84	N	335890	100	58 억	2483706	N	N	2881	N	N
30	20231226	121152	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8770	120	2	1.39	6853975730	783715	48.41	8760	8860	8620	11240	6060	8650	8745.50	4.26	0	-30841	9043	8846	8713	8516	8383	8780	8450	58	2590	100	6400	10	1	58333152	5116	44.29	13.09	12	1.34	198.00	670.00	9840	20231201	-10.87	2735	20221223	220.66	9840	-10.87	20231201	3065	186.13	20230103	9840	-10.87	20231201	2795	213.77	20221226	5.84	N	335890	100	58 억	2483706	N	N	2881	N	N
31	20231226	111157	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8790	140	2	1.62	5928812670	678406	41.91	8760	8860	8620	11240	6060	8650	8739.33	4.26	0	10400	9043	8846	8713	8516	8383	8780	8450	58	2590	100	6400	10	1	58333152	5127	44.39	13.12	12	1.16	198.00	670.00	9840	20231201	-10.67	2735	20221223	221.39	9840	-10.67	20231201	3065	186.79	20230103	9840	-10.67	20231201	2795	214.49	20221226	5.84	N	335890	100	58 억	2483706	N	N	2881	N	N
32	20231226	101150	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8770	120	2	1.39	3774463130	433685	26.79	8760	8790	8620	11240	6060	8650	8703.24	4.26	0	9396	9043	8846	8713	8516	8383	8780	8450	58	2590	100	6400	10	1	58333152	5116	44.29	13.09	12	0.74	198.00	670.00	9840	20231201	-10.87	2735	20221223	220.66	9840	-10.87	20231201	3065	186.13	20230103	9840	-10.87	20231201	2795	213.77	20221226	5.84	N	335890	100	58 억	2483706	N	N	2881	N	N
33	20231226	091153	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8720	70	2	0.81	1224887640	140732	8.69	8760	8770	8620	11240	6060	8650	8703.71	4.26	0	-16415	9043	8846	8713	8516	8383	8780	8450	58	2590	100	6400	10	1	58333152	5087	44.04	13.01	12	0.24	198.00	670.00	9840	20231201	-11.38	2735	20221223	218.83	9840	-11.38	20231201	3065	184.50	20230103	9840	-11.38	20231201	2795	211.99	20221226	5.84	N	335890	100	58 억	2483706	N	N	2881	N	N
34	20231222	161134	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8650	-280	5	-3.14	13953704970	1606258	35.20	8840	8910	8580	11600	6260	8930	8687.11	4.84	0	-293603	9690	9310	8820	8440	7950	9500	8630	58	2670	100	6600	10	1	58333152	5046	43.69	12.91	12	2.75	198.00	670.00	9840	20231201	-12.09	2735	20221223	216.27	9840	-12.09	20231201	3065	182.22	20230103	9840	-12.09	20231201	2735	216.27	20221223	5.67	N	335890	100	58 억	2824163	N	N	2868	N	N
35	20231222	151131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8630	-300	5	-3.36	12614730840	1451002	31.79	8840	8910	8580	11600	6260	8930	8693.81	4.84	0	-236788	9690	9310	8820	8440	7950	9500	8630	58	2670	100	6600	10	1	58333152	5034	43.59	12.88	12	2.49	198.00	670.00	9840	20231201	-12.30	2735	20221223	215.54	9840	-12.30	20231201	3065	181.57	20230103	9840	-12.30	20231201	2735	215.54	20221223	5.67	N	335890	100	58 억	2824163	N	N	836	N	N
36	20231222	141130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8650	-280	5	-3.14	11020510860	1266970	27.76	8840	8910	8580	11600	6260	8930	8698.32	4.84	0	-175856	9690	9310	8820	8440	7950	9500	8630	58	2670	100	6600	10	1	58333152	5046	43.69	12.91	12	2.17	198.00	670.00	9840	20231201	-12.09	2735	20221223	216.27	9840	-12.09	20231201	3065	182.22	20230103	9840	-12.09	20231201	2735	216.27	20221223	5.67	N	335890	100	58 억	2824163	N	N	836	N	N
37	20231222	131129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8680	-250	5	-2.80	9442635040	1084640	23.77	8840	8910	8580	11600	6260	8930	8705.78	4.84	0	-113142	9690	9310	8820	8440	7950	9500	8630	58	2670	100	6600	10	1	58333152	5063	43.84	12.96	12	1.86	198.00	670.00	9840	20231201	-11.79	2735	20221223	217.37	9840	-11.79	20231201	3065	183.20	20230103	9840	-11.79	20231201	2735	217.37	20221223	5.67	N	335890	100	58 억	2824163	N	N	836	N	N
38	20231222	121130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8650	-280	5	-3.14	8475871910	973694	21.34	8840	8910	8580	11600	6260	8930	8704.86	4.84	0	-82545	9690	9310	8820	8440	7950	9500	8630	58	2670	100	6600	10	1	58333152	5046	43.69	12.91	12	1.67	198.00	670.00	9840	20231201	-12.09	2735	20221223	216.27	9840	-12.09	20231201	3065	182.22	20230103	9840	-12.09	20231201	2735	216.27	20221223	5.67	N	335890	100	58 억	2824163	N	N	836	N	N
39	20231222	111128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8700	-230	5	-2.58	6852498150	786319	17.23	8840	8910	8580	11600	6260	8930	8714.65	4.84	0	-94760	9690	9310	8820	8440	7950	9500	8630	58	2670	100	6600	10	1	58333152	5075	43.94	12.99	12	1.35	198.00	670.00	9840	20231201	-11.59	2735	20221223	218.10	9840	-11.59	20231201	3065	183.85	20230103	9840	-11.59	20231201	2735	218.10	20221223	5.67	N	335890	100	58 억	2824163	N	N	836	N	N
40	20231222	101125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8800	-130	5	-1.46	5579737370	640255	14.03	8840	8910	8580	11600	6260	8930	8714.87	4.84	0	-99765	9690	9310	8820	8440	7950	9500	8630	58	2670	100	6600	10	1	58333152	5133	44.44	13.13	12	1.10	198.00	670.00	9840	20231201	-10.57	2735	20221223	221.76	9840	-10.57	20231201	3065	187.11	20230103	9840	-10.57	20231201	2735	221.76	20221223	5.67	N	335890	100	58 억	2824163	N	N	836	N	N
41	20231222	091130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8720	-210	5	-2.35	2197900790	250905	5.50	8840	8910	8670	11600	6260	8930	8759.89	4.84	0	-82997	9690	9310	8820	8440	7950	9500	8630	58	2670	100	6600	10	1	58333152	5087	44.04	13.01	12	0.43	198.00	670.00	9840	20231201	-11.38	2735	20221223	218.83	9840	-11.38	20231201	3065	184.50	20230103	9840	-11.38	20231201	2735	218.83	20221223	5.67	N	335890	100	58 억	2824163	N	N	836	N	N
42	20231221	161120	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8930	470	2	5.56	40516207470	4543913	258.46	8380	9200	8330	10990	5930	8460	8916.61	4.97	0	15750	8926	8692	8496	8262	8066	8810	8380	58	2530	100	6260	10	1	58333152	5209	45.10	13.33	12	7.79	198.00	670.00	9840	20231201	-9.25	2735	20221223	226.51	9840	-9.25	20231201	3065	191.35	20230103	9840	-9.25	20231201	2735	226.51	20221223	5.73	N	335890	100	58 억	2896709	N	N	836	N	N
43	20231221	151126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8930	470	2	5.56	39526449040	4432905	252.14	8380	9200	8330	10990	5930	8460	8916.65	4.97	0	8295	8926	8692	8496	8262	8066	8810	8380	58	2530	100	6260	10	1	58333152	5209	45.10	13.33	12	7.60	198.00	670.00	9840	20231201	-9.25	2735	20221223	226.51	9840	-9.25	20231201	3065	191.35	20230103	9840	-9.25	20231201	2735	226.51	20221223	5.73	N	335890	100	58 억	2896709	N	N	5862	N	N
44	20231221	141122	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9010	550	2	6.50	35959017680	4034368	229.47	8380	9200	8330	10990	5930	8460	8913.23	4.97	0	40881	8926	8692	8496	8262	8066	8810	8380	58	2530	100	6260	10	1	58333152	5256	45.51	13.45	12	6.92	198.00	670.00	9840	20231201	-8.43	2735	20221223	229.43	9840	-8.43	20231201	3065	193.96	20230103	9840	-8.43	20231201	2735	229.43	20221223	5.73	N	335890	100	58 억	2896709	N	N	5862	N	N
45	20231221	131120	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9040	580	2	6.86	31695720930	3563183	202.67	8380	9200	8330	10990	5930	8460	8895.40	4.97	0	79531	8926	8692	8496	8262	8066	8810	8380	58	2530	100	6260	10	1	58333152	5273	45.66	13.49	12	6.11	198.00	670.00	9840	20231201	-8.13	2735	20221223	230.53	9840	-8.13	20231201	3065	194.94	20230103	9840	-8.13	20231201	2735	230.53	20221223	5.73	N	335890	100	58 억	2896709	N	N	5862	N	N
46	20231221	121127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9100	640	2	7.57	25897644290	2927106	166.49	8380	9150	8330	10990	5930	8460	8847.59	4.97	0	496	8926	8692	8496	8262	8066	8810	8380	58	2530	100	6260	10	1	58333152	5308	45.96	13.58	12	5.02	198.00	670.00	9840	20231201	-7.52	2735	20221223	232.72	9840	-7.52	20231201	3065	196.90	20230103	9840	-7.52	20231201	2735	232.72	20221223	5.73	N	335890	100	58 억	2896709	N	N	5862	N	N
47	20231221	111127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8850	390	2	4.61	12839295740	1478327	84.09	8380	8880	8330	10990	5930	8460	8685.09	4.97	0	-25158	8926	8692	8496	8262	8066	8810	8380	58	2530	100	6260	10	1	58333152	5162	44.70	13.21	12	2.53	198.00	670.00	9840	20231201	-10.06	2735	20221223	223.58	9840	-10.06	20231201	3065	188.74	20230103	9840	-10.06	20231201	2735	223.58	20221223	5.73	N	335890	100	58 억	2896709	N	N	5862	N	N
48	20231221	101122	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8520	60	2	0.71	2772655290	323917	18.42	8380	8720	8330	10990	5930	8460	8559.93	4.97	0	-33141	8926	8692	8496	8262	8066	8810	8380	58	2530	100	6260	10	1	58333152	4970	43.03	12.72	12	0.56	198.00	670.00	9840	20231201	-13.41	2735	20221223	211.52	9840	-13.41	20231201	3065	177.98	20230103	9840	-13.41	20231201	2735	211.52	20221223	5.73	N	335890	100	58 억	2896709	N	N	5862	N	N
49	20231221	091124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8470	10	2	0.12	475864580	56602	3.22	8380	8470	8330	10990	5930	8460	8406.73	4.97	0	2035	8926	8692	8496	8262	8066	8810	8380	58	2530	100	6260	10	1	58333152	4941	42.78	12.64	12	0.10	198.00	670.00	9840	20231201	-13.92	2735	20221223	209.69	9840	-13.92	20231201	3065	176.35	20230103	9840	-13.92	20231201	2735	209.69	20221223	5.73	N	335890	100	58 억	2896709	N	N	5862	N	N
50	20231220	161127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8460	170	2	2.05	14909205510	1753543	153.37	8310	8730	8300	10770	5810	8290	8502.33	5.18	0	-106434	8670	8480	8310	8120	7950	8395	8035	58	2480	100	6130	10	1	58333152	4935	42.73	12.63	12	3.01	198.00	670.00	9840	20231201	-14.02	2735	20221223	209.32	9840	-14.02	20231201	3065	176.02	20230103	9840	-14.02	20231201	2735	209.32	20221223	5.47	N	335890	100	58 억	3021325	N	N	5862	N	N
51	20231220	151222	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8500	210	2	2.53	14540591370	1710014	149.56	8310	8730	8300	10770	5810	8290	8503.20	5.18	0	-102733	8670	8480	8310	8120	7950	8395	8035	58	2480	100	6130	10	1	58333152	4958	42.93	12.69	12	2.93	198.00	670.00	9840	20231201	-13.62	2735	20221223	210.79	9840	-13.62	20231201	3065	177.32	20230103	9840	-13.62	20231201	2735	210.79	20221223	5.47	N	335890	100	58 억	3021325	N	N	1076	N	N
52	20231220	141242	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8510	220	2	2.65	13088412760	1539797	134.67	8310	8730	8300	10770	5810	8290	8500.09	5.18	0	-96156	8670	8480	8310	8120	7950	8395	8035	58	2480	100	6130	10	1	58333152	4964	42.98	12.70	12	2.64	198.00	670.00	9840	20231201	-13.52	2735	20221223	211.15	9840	-13.52	20231201	3065	177.65	20230103	9840	-13.52	20231201	2735	211.15	20221223	5.47	N	335890	100	58 억	3021325	N	N	1076	N	N
53	20231220	131231	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8420	130	2	1.57	11955954430	1405724	122.95	8310	8730	8300	10770	5810	8290	8505.19	5.18	0	-52951	8670	8480	8310	8120	7950	8395	8035	58	2480	100	6130	10	1	58333152	4912	42.53	12.57	12	2.41	198.00	670.00	9840	20231201	-14.43	2735	20221223	207.86	9840	-14.43	20231201	3065	174.71	20230103	9840	-14.43	20231201	2735	207.86	20221223	5.47	N	335890	100	58 억	3021325	N	N	1076	N	N
54	20231220	121120	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8470	180	2	2.17	9866391560	1156245	101.13	8310	8730	8300	10770	5810	8290	8533.13	5.18	0	-44641	8670	8480	8310	8120	7950	8395	8035	58	2480	100	6130	10	1	58333152	4941	42.78	12.64	12	1.98	198.00	670.00	9840	20231201	-13.92	2735	20221223	209.69	9840	-13.92	20231201	3065	176.35	20230103	9840	-13.92	20231201	2735	209.69	20221223	5.47	N	335890	100	58 억	3021325	N	N	1076	N	N
55	20231220	111124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8470	180	2	2.17	8330821100	974901	85.27	8310	8730	8300	10770	5810	8290	8545.30	5.18	0	-27723	8670	8480	8310	8120	7950	8395	8035	58	2480	100	6130	10	1	58333152	4941	42.78	12.64	12	1.67	198.00	670.00	9840	20231201	-13.92	2735	20221223	209.69	9840	-13.92	20231201	3065	176.35	20230103	9840	-13.92	20231201	2735	209.69	20221223	5.47	N	335890	100	58 억	3021325	N	N	1076	N	N
56	20231220	101125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8620	330	2	3.98	5070184400	595853	52.11	8310	8650	8300	10770	5810	8290	8509.12	5.18	0	19768	8670	8480	8310	8120	7950	8395	8035	58	2480	100	6130	10	1	58333152	5028	43.54	12.87	12	1.02	198.00	670.00	9840	20231201	-12.40	2735	20221223	215.17	9840	-12.40	20231201	3065	181.24	20230103	9840	-12.40	20231201	2735	215.17	20221223	5.47	N	335890	100	58 억	3021325	N	N	1076	N	N
57	20231220	091122	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8360	70	2	0.84	475377840	57117	5.00	8310	8360	8300	10770	5810	8290	8322.88	5.18	0	3084	8670	8480	8310	8120	7950	8395	8035	58	2480	100	6130	10	1	58333152	4877	42.22	12.48	12	0.10	198.00	670.00	9840	20231201	-15.04	2735	20221223	205.67	9840	-15.04	20231201	3065	172.76	20230103	9840	-15.04	20231201	2735	205.67	20221223	5.47	N	335890	100	58 억	3021325	N	N	1076	N	N
58	20231219	161121	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8290	-20	5	-0.24	9448975460	1140047	92.98	8500	8500	8140	10800	5820	8310	8288.23	5.26	0	-96615	8576	8442	8306	8172	8036	8510	8240	58	2490	100	6140	10	1	58333152	4836	41.87	12.37	12	1.95	198.00	670.00	9840	20231201	-15.75	2735	20221223	203.11	9840	-15.75	20231201	3065	170.47	20230103	9840	-15.75	20231201	2735	203.11	20221223	5.49	N	335890	100	58 억	3068087	N	N	1076	N	N
59	20231219	151125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8300	-10	5	-0.12	8343421380	1007730	82.19	8500	8500	8140	10800	5820	8310	8279.42	5.26	0	-89621	8576	8442	8306	8172	8036	8510	8240	58	2490	100	6140	10	1	58333152	4842	41.92	12.39	12	1.73	198.00	670.00	9840	20231201	-15.65	2735	20221223	203.47	9840	-15.65	20231201	3065	170.80	20230103	9840	-15.65	20231201	2735	203.47	20221223	5.49	N	335890	100	58 억	3068087	N	N	255	N	N
60	20231219	141119	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8170	-140	5	-1.68	6422471840	775105	63.22	8500	8500	8140	10800	5820	8310	8285.94	5.26	0	-85028	8576	8442	8306	8172	8036	8510	8240	58	2490	100	6140	10	1	58333152	4766	41.26	12.19	12	1.33	198.00	670.00	9840	20231201	-16.97	2735	20221223	198.72	9840	-16.97	20231201	3065	166.56	20230103	9840	-16.97	20231201	2735	198.72	20221223	5.49	N	335890	100	58 억	3068087	N	N	255	N	N
61	20231219	131127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8180	-130	5	-1.56	5252589510	631833	51.53	8500	8500	8150	10800	5820	8310	8313.26	5.26	0	-58288	8576	8442	8306	8172	8036	8510	8240	58	2490	100	6140	10	1	58333152	4772	41.31	12.21	12	1.08	198.00	670.00	9840	20231201	-16.87	2735	20221223	199.09	9840	-16.87	20231201	3065	166.88	20230103	9840	-16.87	20231201	2735	199.09	20221223	5.49	N	335890	100	58 억	3068087	N	N	255	N	N
62	20231219	121128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8270	-40	5	-0.48	3993313280	478251	39.01	8500	8500	8250	10800	5820	8310	8349.83	5.26	0	-47949	8576	8442	8306	8172	8036	8510	8240	58	2490	100	6140	10	1	58333152	4824	41.77	12.34	12	0.82	198.00	670.00	9840	20231201	-15.96	2735	20221223	202.38	9840	-15.96	20231201	3065	169.82	20230103	9840	-15.96	20231201	2735	202.38	20221223	5.49	N	335890	100	58 억	3068087	N	N	255	N	N
63	20231219	111124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8310	0	3	0.00	3311587160	395904	32.29	8500	8500	8290	10800	5820	8310	8364.62	5.26	0	-34184	8576	8442	8306	8172	8036	8510	8240	58	2490	100	6140	10	1	58333152	4847	41.97	12.40	12	0.68	198.00	670.00	9840	20231201	-15.55	2735	20221223	203.84	9840	-15.55	20231201	3065	171.13	20230103	9840	-15.55	20231201	2735	203.84	20221223	5.49	N	335890	100	58 억	3068087	N	N	255	N	N
64	20231219	101121	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8310	0	3	0.00	2422927320	289103	23.58	8500	8500	8290	10800	5820	8310	8380.84	5.26	0	-31118	8576	8442	8306	8172	8036	8510	8240	58	2490	100	6140	10	1	58333152	4847	41.97	12.40	12	0.50	198.00	670.00	9840	20231201	-15.55	2735	20221223	203.84	9840	-15.55	20231201	3065	171.13	20230103	9840	-15.55	20231201	2735	203.84	20221223	5.49	N	335890	100	58 억	3068087	N	N	255	N	N
65	20231219	091118	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8310	0	3	0.00	1066274170	127264	10.38	8500	8500	8290	10800	5820	8310	8378.44	5.26	0	-22531	8576	8442	8306	8172	8036	8510	8240	58	2490	100	6140	10	1	58333152	4847	41.97	12.40	12	0.22	198.00	670.00	9840	20231201	-15.55	2735	20221223	203.84	9840	-15.55	20231201	3065	171.13	20230103	9840	-15.55	20231201	2735	203.84	20221223	5.49	N	335890	100	58 억	3068087	N	N	255	N	N
66	20231218	161116	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8310	180	2	2.21	10181170160	1221619	44.93	8300	8440	8170	10560	5700	8130	8334.23	5.07	0	73929	9190	8660	8330	7800	7470	8495	7635	58	2430	100	6010	10	1	58333152	4847	41.97	12.40	12	2.09	198.00	670.00	9840	20231201	-15.55	2735	20221223	203.84	9840	-15.55	20231201	3065	171.13	20230103	9840	-15.55	20231201	2735	203.84	20221223	5.66	N	335890	100	58 억	2955304	N	N	255	N	N
67	20231218	151120	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8320	190	2	2.34	9782944020	1173715	43.17	8300	8440	8170	10560	5700	8130	8335.03	5.07	0	70527	9190	8660	8330	7800	7470	8495	7635	58	2430	100	6010	10	1	58333152	4853	42.02	12.42	12	2.01	198.00	670.00	9840	20231201	-15.45	2735	20221223	204.20	9840	-15.45	20231201	3065	171.45	20230103	9840	-15.45	20231201	2735	204.20	20221223	5.66	N	335890	100	58 억	2955304	N	N	37	N	N
68	20231218	141123	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8360	230	2	2.83	8903788310	1068293	39.29	8300	8440	8170	10560	5700	8130	8334.59	5.07	0	81633	9190	8660	8330	7800	7470	8495	7635	58	2430	100	6010	10	1	58333152	4877	42.22	12.48	12	1.83	198.00	670.00	9840	20231201	-15.04	2735	20221223	205.67	9840	-15.04	20231201	3065	172.76	20230103	9840	-15.04	20231201	2735	205.67	20221223	5.66	N	335890	100	58 억	2955304	N	N	37	N	N
69	20231218	131113	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8380	250	2	3.08	8077116170	969550	35.66	8300	8440	8170	10560	5700	8130	8330.79	5.07	0	92989	9190	8660	8330	7800	7470	8495	7635	58	2430	100	6010	10	1	58333152	4888	42.32	12.51	12	1.66	198.00	670.00	9840	20231201	-14.84	2735	20221223	206.40	9840	-14.84	20231201	3065	173.41	20230103	9840	-14.84	20231201	2735	206.40	20221223	5.66	N	335890	100	58 억	2955304	N	N	37	N	N
70	20231218	121110	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8350	220	2	2.71	7393684010	887877	32.66	8300	8440	8170	10560	5700	8130	8327.37	5.07	0	83631	9190	8660	8330	7800	7470	8495	7635	58	2430	100	6010	10	1	58333152	4871	42.17	12.46	12	1.52	198.00	670.00	9840	20231201	-15.14	2735	20221223	205.30	9840	-15.14	20231201	3065	172.43	20230103	9840	-15.14	20231201	2735	205.30	20221223	5.66	N	335890	100	58 억	2955304	N	N	37	N	N
71	20231218	111112	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8430	300	2	3.69	6588383160	791844	29.12	8300	8440	8170	10560	5700	8130	8320.30	5.07	0	76824	9190	8660	8330	7800	7470	8495	7635	58	2430	100	6010	10	1	58333152	4917	42.58	12.58	12	1.36	198.00	670.00	9840	20231201	-14.33	2735	20221223	208.23	9840	-14.33	20231201	3065	175.04	20230103	9840	-14.33	20231201	2735	208.23	20221223	5.66	N	335890	100	58 억	2955304	N	N	37	N	N
72	20231218	101111	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8320	190	2	2.34	4860447220	585720	21.54	8300	8400	8170	10560	5700	8130	8298.24	5.07	0	56710	9190	8660	8330	7800	7470	8495	7635	58	2430	100	6010	10	1	58333152	4853	42.02	12.42	12	1.00	198.00	670.00	9840	20231201	-15.45	2735	20221223	204.20	9840	-15.45	20231201	3065	171.45	20230103	9840	-15.45	20231201	2735	204.20	20221223	5.66	N	335890	100	58 억	2955304	N	N	37	N	N
73	20231218	091108	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8280	150	2	1.85	1839197850	222210	8.17	8300	8350	8170	10560	5700	8130	8276.85	5.07	0	48867	9190	8660	8330	7800	7470	8495	7635	58	2430	100	6010	10	1	58333152	4830	41.82	12.36	12	0.38	198.00	670.00	9840	20231201	-15.85	2735	20221223	202.74	9840	-15.85	20231201	3065	170.15	20230103	9840	-15.85	20231201	2735	202.74	20221223	5.66	N	335890	100	58 억	2955304	N	N	37	N	N
74	20231215	161111	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8130	-600	5	-6.87	22337800060	2710333	242.88	8840	8860	8000	11340	6120	8730	8241.82	5.66	0	-386422	9076	8902	8746	8572	8416	8825	8495	58	2610	100	6460	10	1	58333152	4742	41.06	12.13	12	4.65	198.00	670.00	9840	20231201	-17.38	2730	20221213	197.80	9840	-17.38	20231201	3065	165.25	20230103	9840	-17.38	20231201	2735	197.26	20221223	5.70	N	335890	100	58 억	3304200	N	N	37	N	N
75	20231215	151115	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8170	-560	5	-6.41	21480226830	2605057	233.45	8840	8860	8000	11340	6120	8730	8245.59	5.66	0	-356928	9076	8902	8746	8572	8416	8825	8495	58	2610	100	6460	10	1	58333152	4766	41.26	12.19	12	4.47	198.00	670.00	9840	20231201	-16.97	2730	20221213	199.27	9840	-16.97	20231201	3065	166.56	20230103	9840	-16.97	20231201	2735	198.72	20221223	5.70	N	335890	100	58 억	3304200	N	N	523	N	N
76	20231215	141114	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8180	-550	5	-6.30	19502106590	2362560	211.72	8840	8860	8000	11340	6120	8730	8254.65	5.66	0	-321150	9076	8902	8746	8572	8416	8825	8495	58	2610	100	6460	10	1	58333152	4772	41.31	12.21	12	4.05	198.00	670.00	9840	20231201	-16.87	2730	20221213	199.63	9840	-16.87	20231201	3065	166.88	20230103	9840	-16.87	20231201	2735	199.09	20221223	5.70	N	335890	100	58 억	3304200	N	N	523	N	N
77	20231215	131108	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8090	-640	5	-7.33	17538743920	2122282	190.18	8840	8860	8000	11340	6120	8730	8264.10	5.66	0	-306335	9076	8902	8746	8572	8416	8825	8495	58	2610	100	6460	10	1	58333152	4719	40.86	12.07	12	3.64	198.00	670.00	9840	20231201	-17.78	2730	20221213	196.34	9840	-17.78	20231201	3065	163.95	20230103	9840	-17.78	20231201	2735	195.80	20221223	5.70	N	335890	100	58 억	3304200	N	N	523	N	N
78	20231215	121109	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8190	-540	5	-6.19	13069985290	1569674	140.66	8840	8860	8150	11340	6120	8730	8326.56	5.66	0	-356873	9076	8902	8746	8572	8416	8825	8495	58	2610	100	6460	10	1	58333152	4777	41.36	12.22	12	2.69	198.00	670.00	9840	20231201	-16.77	2730	20221213	200.00	9840	-16.77	20231201	3065	167.21	20230103	9840	-16.77	20231201	2735	199.45	20221223	5.70	N	335890	100	58 억	3304200	N	N	523	N	N
79	20231215	111103	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8170	-560	5	-6.41	11482043470	1375710	123.28	8840	8860	8150	11340	6120	8730	8346.27	5.66	0	-330729	9076	8902	8746	8572	8416	8825	8495	58	2610	100	6460	10	1	58333152	4766	41.26	12.19	12	2.36	198.00	670.00	9840	20231201	-16.97	2730	20221213	199.27	9840	-16.97	20231201	3065	166.56	20230103	9840	-16.97	20231201	2735	198.72	20221223	5.70	N	335890	100	58 억	3304200	N	N	523	N	N
80	20231215	101108	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8250	-480	5	-5.50	7718064380	916973	82.17	8840	8860	8200	11340	6120	8730	8416.89	5.66	0	-198891	9076	8902	8746	8572	8416	8825	8495	58	2610	100	6460	10	1	58333152	4812	41.67	12.31	12	1.57	198.00	670.00	9840	20231201	-16.16	2730	20221213	202.20	9840	-16.16	20231201	3065	169.17	20230103	9840	-16.16	20231201	2735	201.65	20221223	5.70	N	335890	100	58 억	3304200	N	N	523	N	N
81	20231215	091114	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8590	-140	5	-1.60	1325025640	151998	13.62	8840	8860	8560	11340	6120	8730	8717.39	5.66	0	-61932	9076	8902	8746	8572	8416	8825	8495	58	2610	100	6460	10	1	58333152	5011	43.38	12.82	12	0.26	198.00	670.00	9840	20231201	-12.70	2730	20221213	214.65	9840	-12.70	20231201	3065	180.26	20230103	9840	-12.70	20231201	2735	214.08	20221223	5.70	N	335890	100	58 억	3304200	N	N	523	N	N
82	20231214	161104	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8730	130	2	1.51	9715393390	1111552	178.51	8750	8920	8590	11180	6020	8600	8740.43	5.60	53688	14429	8953	8776	8603	8426	8253	8690	8340	58	2580	100	6360	10	1	58333152	5092	44.09	13.03	12	1.91	198.00	670.00	9840	20231201	-11.28	2650	20221212	229.43	9840	-11.28	20231201	3065	184.83	20230103	9840	-11.28	20231201	2735	219.20	20221223	5.62	N	335890	100	58 억	3264876	N	N	523	N	N
83	20231214	151142	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8700	100	2	1.16	9329404060	1067233	171.39	8750	8920	8590	11180	6020	8600	8741.68	5.60	53688	12795	8953	8776	8603	8426	8253	8690	8340	58	2580	100	6360	10	1	58333152	5075	43.94	12.99	12	1.83	198.00	670.00	9840	20231201	-11.59	2650	20221212	228.30	9840	-11.59	20231201	3065	183.85	20230103	9840	-11.59	20231201	2735	218.10	20221223	5.62	N	335890	100	58 억	3264876	N	N	1234	N	N
84	20231214	141109	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8740	140	2	1.63	8414785080	962364	154.55	8750	8920	8590	11180	6020	8600	8743.87	5.60	53688	9817	8953	8776	8603	8426	8253	8690	8340	58	2580	100	6360	10	1	58333152	5098	44.14	13.04	12	1.65	198.00	670.00	9840	20231201	-11.18	2650	20221212	229.81	9840	-11.18	20231201	3065	185.15	20230103	9840	-11.18	20231201	2735	219.56	20221223	5.62	N	335890	100	58 억	3264876	N	N	1234	N	N
85	20231214	131138	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8810	210	2	2.44	7566143520	865756	139.04	8750	8920	8590	11180	6020	8600	8739.35	5.60	53688	18464	8953	8776	8603	8426	8253	8690	8340	58	2580	100	6360	10	1	58333152	5139	44.49	13.15	12	1.48	198.00	670.00	9840	20231201	-10.47	2650	20221212	232.45	9840	-10.47	20231201	3065	187.44	20230103	9840	-10.47	20231201	2735	222.12	20221223	5.62	N	335890	100	58 억	3264876	N	N	1234	N	N
86	20231214	121200	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8710	110	2	1.28	6512577660	745513	119.73	8750	8920	8590	11180	6020	8600	8735.70	5.60	53688	8137	8953	8776	8603	8426	8253	8690	8340	58	2580	100	6360	10	1	58333152	5081	43.99	13.00	12	1.28	198.00	670.00	9840	20231201	-11.48	2650	20221212	228.68	9840	-11.48	20231201	3065	184.18	20230103	9840	-11.48	20231201	2735	218.46	20221223	5.62	N	335890	100	58 억	3264876	N	N	1234	N	N
87	20231214	111133	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8700	100	2	1.16	5859871780	670305	107.65	8750	8920	8590	11180	6020	8600	8742.10	5.60	53688	16223	8953	8776	8603	8426	8253	8690	8340	58	2580	100	6360	10	1	58333152	5075	43.94	12.99	12	1.15	198.00	670.00	9840	20231201	-11.59	2650	20221212	228.30	9840	-11.59	20231201	3065	183.85	20230103	9840	-11.59	20231201	2735	218.10	20221223	5.62	N	335890	100	58 억	3264876	N	N	1234	N	N
88	20231214	101054	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8640	40	2	0.47	4805418230	548834	88.14	8750	8920	8590	11180	6020	8600	8755.69	5.60	53688	36863	8953	8776	8603	8426	8253	8690	8340	58	2580	100	6360	10	1	58333152	5040	43.64	12.90	12	0.94	198.00	670.00	9840	20231201	-12.20	2650	20221212	226.04	9840	-12.20	20231201	3065	181.89	20230103	9840	-12.20	20231201	2735	215.90	20221223	5.62	N	335890	100	58 억	3264876	N	N	1234	N	N
89	20231214	091034	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8920	320	2	3.72	1738717800	197071	31.65	8750	8920	8680	11180	6020	8600	8822.80	5.60	53688	41135	8953	8776	8603	8426	8253	8690	8340	58	2580	100	6360	10	1	58333152	5203	45.05	13.31	12	0.34	198.00	670.00	9840	20231201	-9.35	2650	20221212	236.60	9840	-9.35	20231201	3065	191.03	20230103	9840	-9.35	20231201	2735	226.14	20221223	5.62	N	335890	100	58 억	3264876	N	N	1234	N	N
90	20231213	161100	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8600	0	3	0.00	5317757790	620313	90.47	8770	8780	8430	11180	6020	8600	8572.67	5.55	0	-30135	8873	8736	8563	8426	8253	8650	8340	58	2580	100	6360	10	1	58333152	5017	43.43	12.84	12	1.06	198.00	670.00	9840	20231201	-12.60	2650	20221212	224.53	9840	-12.60	20231201	3065	180.59	20230103	9840	-12.60	20231201	2730	215.02	20221213	5.62	N	335890	100	58 억	3239807	N	N	1225	N	N
91	20231213	151123	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8550	-50	5	-0.58	4935726980	575803	83.98	8770	8780	8430	11180	6020	8600	8571.90	5.55	0	-32975	8873	8736	8563	8426	8253	8650	8340	58	2580	100	6360	10	1	58333152	4987	43.18	12.76	12	0.99	198.00	670.00	9840	20231201	-13.11	2650	20221212	222.64	9840	-13.11	20231201	3065	178.96	20230103	9840	-13.11	20231201	2730	213.19	20221213	5.62	N	335890	100	58 억	3239807	N	N	2017	N	N
92	20231213	141122	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8620	20	2	0.23	3566997780	416697	60.78	8770	8780	8430	11180	6020	8600	8560.17	5.55	0	-21511	8873	8736	8563	8426	8253	8650	8340	58	2580	100	6360	10	1	58333152	5028	43.54	12.87	12	0.71	198.00	670.00	9840	20231201	-12.40	2650	20221212	225.28	9840	-12.40	20231201	3065	181.24	20230103	9840	-12.40	20231201	2730	215.75	20221213	5.62	N	335890	100	58 억	3239807	N	N	2017	N	N
93	20231213	131127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8520	-80	5	-0.93	2957882810	345452	50.39	8770	8780	8430	11180	6020	8600	8562.35	5.55	0	-21077	8873	8736	8563	8426	8253	8650	8340	58	2580	100	6360	10	1	58333152	4970	43.03	12.72	12	0.59	198.00	670.00	9840	20231201	-13.41	2650	20221212	221.51	9840	-13.41	20231201	3065	177.98	20230103	9840	-13.41	20231201	2730	212.09	20221213	5.62	N	335890	100	58 억	3239807	N	N	2017	N	N
94	20231213	121121	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8550	-50	5	-0.58	2639283580	308192	44.95	8770	8780	8430	11180	6020	8600	8563.76	5.55	0	-13480	8873	8736	8563	8426	8253	8650	8340	58	2580	100	6360	10	1	58333152	4987	43.18	12.76	12	0.53	198.00	670.00	9840	20231201	-13.11	2650	20221212	222.64	9840	-13.11	20231201	3065	178.96	20230103	9840	-13.11	20231201	2730	213.19	20221213	5.62	N	335890	100	58 억	3239807	N	N	2017	N	N
95	20231213	111126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8630	30	2	0.35	2392264530	279325	40.74	8770	8780	8430	11180	6020	8600	8564.44	5.55	0	-8732	8873	8736	8563	8426	8253	8650	8340	58	2580	100	6360	10	1	58333152	5034	43.59	12.88	12	0.48	198.00	670.00	9840	20231201	-12.30	2650	20221212	225.66	9840	-12.30	20231201	3065	181.57	20230103	9840	-12.30	20231201	2730	216.12	20221213	5.62	N	335890	100	58 억	3239807	N	N	2017	N	N
96	20231213	101133	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8520	-80	5	-0.93	1508971420	175727	25.63	8770	8780	8440	11180	6020	8600	8587.02	5.55	0	-6440	8873	8736	8563	8426	8253	8650	8340	58	2580	100	6360	10	1	58333152	4970	43.03	12.72	12	0.30	198.00	670.00	9840	20231201	-13.41	2650	20221212	221.51	9840	-13.41	20231201	3065	177.98	20230103	9840	-13.41	20231201	2730	212.09	20221213	5.62	N	335890	100	58 억	3239807	N	N	2017	N	N
97	20231213	091118	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8630	30	2	0.35	474074960	54586	7.96	8770	8780	8600	11180	6020	8600	8685.00	5.55	0	-14970	8873	8736	8563	8426	8253	8650	8340	58	2580	100	6360	10	1	58333152	5034	43.59	12.88	12	0.09	198.00	670.00	9840	20231201	-12.30	2650	20221212	225.66	9840	-12.30	20231201	3065	181.57	20230103	9840	-12.30	20231201	2730	216.12	20221213	5.62	N	335890	100	58 억	3239807	N	N	2017	N	N
98	20231212	161039	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8600	80	2	0.94	5701743060	667078	61.64	8650	8700	8390	11070	5970	8520	8547.12	5.63	0	-46559	9200	8860	8530	8190	7860	9030	8360	58	2550	100	6300	10	1	58333152	5017	43.43	12.84	12	1.14	198.00	670.00	9840	20231201	-12.60	2650	20221212	224.53	9840	-12.60	20231201	3065	180.59	20230103	9840	-12.60	20231201	2650	224.53	20221212	5.28	N	335890	100	58 억	3285359	N	N	2017	N	N
99	20231212	151045	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8570	50	2	0.59	5403976640	632356	58.43	8650	8700	8390	11070	5970	8520	8545.78	5.63	0	-48229	9200	8860	8530	8190	7860	9030	8360	58	2550	100	6300	10	1	58333152	4999	43.28	12.79	12	1.08	198.00	670.00	9840	20231201	-12.91	2650	20221212	223.40	9840	-12.91	20231201	3065	179.61	20230103	9840	-12.91	20231201	2650	223.40	20221212	5.28	N	335890	100	58 억	3285359	N	N	1695	N	N
100	20231212	140946	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8670	150	2	1.76	4641268860	543672	50.23	8650	8700	8390	11070	5970	8520	8536.89	5.63	0	-61253	9200	8860	8530	8190	7860	9030	8360	58	2550	100	6300	10	1	58333152	5057	43.79	12.94	12	0.93	198.00	670.00	9840	20231201	-11.89	2650	20221212	227.17	9840	-11.89	20231201	3065	182.87	20230103	9840	-11.89	20231201	2650	227.17	20221212	5.28	N	335890	100	58 억	3285359	N	N	1695	N	N
101	20231212	130950	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8520	0	3	0.00	3255504620	383227	35.41	8650	8670	8390	11070	5970	8520	8494.98	5.63	0	-66036	9200	8860	8530	8190	7860	9030	8360	58	2550	100	6300	10	1	58333152	4970	43.03	12.72	12	0.66	198.00	670.00	9840	20231201	-13.41	2650	20221212	221.51	9840	-13.41	20231201	3065	177.98	20230103	9840	-13.41	20231201	2650	221.51	20221212	5.28	N	335890	100	58 억	3285359	N	N	1695	N	N
102	20231212	120941	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8540	20	2	0.23	2776805100	326887	30.20	8650	8670	8390	11070	5970	8520	8494.69	5.63	0	-64171	9200	8860	8530	8190	7860	9030	8360	58	2550	100	6300	10	1	58333152	4982	43.13	12.75	12	0.56	198.00	670.00	9840	20231201	-13.21	2650	20221212	222.26	9840	-13.21	20231201	3065	178.63	20230103	9840	-13.21	20231201	2650	222.26	20221212	5.28	N	335890	100	58 억	3285359	N	N	1695	N	N
103	20231212	110956	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8530	10	2	0.12	2507118970	295279	27.28	8650	8670	8390	11070	5970	8520	8490.68	5.63	0	-55820	9200	8860	8530	8190	7860	9030	8360	58	2550	100	6300	10	1	58333152	4976	43.08	12.73	12	0.51	198.00	670.00	9840	20231201	-13.31	2650	20221212	221.89	9840	-13.31	20231201	3065	178.30	20230103	9840	-13.31	20231201	2650	221.89	20221212	5.28	N	335890	100	58 억	3285359	N	N	1695	N	N
104	20231212	101037	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8480	-40	5	-0.47	1780667980	210269	19.43	8650	8670	8390	11070	5970	8520	8468.52	5.63	0	-28321	9200	8860	8530	8190	7860	9030	8360	58	2550	100	6300	10	1	58333152	4947	42.83	12.66	12	0.36	198.00	670.00	9840	20231201	-13.82	2650	20221212	220.00	9840	-13.82	20231201	3065	176.67	20230103	9840	-13.82	20231201	2650	220.00	20221212	5.28	N	335890	100	58 억	3285359	N	N	1695	N	N
105	20231212	091038	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8470	-50	5	-0.59	601260740	70333	6.50	8650	8670	8460	11070	5970	8520	8548.78	5.63	0	-32658	9200	8860	8530	8190	7860	9030	8360	58	2550	100	6300	10	1	58333152	4941	42.78	12.64	12	0.12	198.00	670.00	9840	20231201	-13.92	2650	20221212	219.62	9840	-13.92	20231201	3065	176.35	20230103	9840	-13.92	20231201	2650	219.62	20221212	5.28	N	335890	100	58 억	3285359	N	N	1695	N	N
106	20231211	161041	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8520	150	2	1.79	9293800660	1079249	82.28	8380	8870	8200	10880	5860	8370	8611.54	6.00	166914	-28473	8696	8532	8266	8102	7836	8615	8185	58	2510	100	6190	10	1	58333152	4970	43.03	12.72	12	1.85	198.00	670.00	9840	20231201	-13.41	2650	20221212	221.51	9840	-13.41	20231201	3065	177.98	20230103	9840	-13.41	20231201	2650	221.51	20221212	5.30	N	335890	100	58 억	3501204	N	N	1695	N	N
107	20231211	151036	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8540	170	2	2.03	9137816970	1060954	80.88	8380	8870	8200	10880	5860	8370	8612.83	6.00	166914	-30008	8696	8532	8266	8102	7836	8615	8185	58	2510	100	6190	10	1	58333152	4982	43.13	12.75	12	1.82	198.00	670.00	9840	20231201	-13.21	2650	20221212	222.26	9840	-13.21	20231201	3065	178.63	20230103	9840	-13.21	20231201	2650	222.26	20221212	5.30	N	335890	100	58 억	3501204	N	N	2048	N	N
108	20231211	141037	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8500	130	2	1.55	8562101350	993545	75.74	8380	8870	8200	10880	5860	8370	8617.73	6.00	166914	-17346	8696	8532	8266	8102	7836	8615	8185	58	2510	100	6190	10	1	58333152	4958	42.93	12.69	12	1.70	198.00	670.00	9840	20231201	-13.62	2650	20221212	220.75	9840	-13.62	20231201	3065	177.32	20230103	9840	-13.62	20231201	2650	220.75	20221212	5.30	N	335890	100	58 억	3501204	N	N	2048	N	N
109	20231211	131035	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8550	180	2	2.15	7980139380	925265	70.54	8380	8870	8200	10880	5860	8370	8624.71	6.00	166914	-10319	8696	8532	8266	8102	7836	8615	8185	58	2510	100	6190	10	1	58333152	4987	43.18	12.76	12	1.59	198.00	670.00	9840	20231201	-13.11	2650	20221212	222.64	9840	-13.11	20231201	3065	178.96	20230103	9840	-13.11	20231201	2650	222.64	20221212	5.30	N	335890	100	58 억	3501204	N	N	2048	N	N
110	20231211	121036	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8560	190	2	2.27	7568831090	877253	66.88	8380	8870	8200	10880	5860	8370	8627.88	6.00	166914	-22213	8696	8532	8266	8102	7836	8615	8185	58	2510	100	6190	10	1	58333152	4993	43.23	12.78	12	1.50	198.00	670.00	9840	20231201	-13.01	2650	20221212	223.02	9840	-13.01	20231201	3065	179.28	20230103	9840	-13.01	20231201	2650	223.02	20221212	5.30	N	335890	100	58 억	3501204	N	N	2048	N	N
111	20231211	111031	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8570	200	2	2.39	6866867400	795348	60.63	8380	8870	8200	10880	5860	8370	8633.79	6.00	166914	-13108	8696	8532	8266	8102	7836	8615	8185	58	2510	100	6190	10	1	58333152	4999	43.28	12.79	12	1.36	198.00	670.00	9840	20231201	-12.91	2650	20221212	223.40	9840	-12.91	20231201	3065	179.61	20230103	9840	-12.91	20231201	2650	223.40	20221212	5.30	N	335890	100	58 억	3501204	N	N	2048	N	N
112	20231211	101030	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8670	300	2	3.58	5366476150	621018	47.34	8380	8870	8200	10880	5860	8370	8641.42	6.00	166914	23600	8696	8532	8266	8102	7836	8615	8185	58	2510	100	6190	10	1	58333152	5057	43.79	12.94	12	1.06	198.00	670.00	9840	20231201	-11.89	2650	20221212	227.17	9840	-11.89	20231201	3065	182.87	20230103	9840	-11.89	20231201	2650	227.17	20221212	5.30	N	335890	100	58 억	3501204	N	N	2048	N	N
113	20231211	091031	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8400	30	2	0.36	514209000	61550	4.69	8380	8430	8200	10880	5860	8370	8354.33	6.00	166914	-9185	8696	8532	8266	8102	7836	8615	8185	58	2510	100	6190	10	1	58333152	4900	42.42	12.54	12	0.11	198.00	670.00	9840	20231201	-14.63	2650	20221212	216.98	9840	-14.63	20231201	3065	174.06	20230103	9840	-14.63	20231201	2650	216.98	20221212	5.30	N	335890	100	58 억	3501204	N	N	2048	N	N
114	20231208	161022	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8370	260	2	3.21	10656463840	1302042	94.96	8100	8430	8000	10540	5680	8110	8184.18	6.00	0	-179384	8610	8360	8210	7960	7810	8285	7885	58	2430	100	6000	10	1	58333152	4882	42.27	12.49	12	2.23	198.00	670.00	9840	20231201	-14.94	2650	20221212	215.85	9840	-14.94	20231201	3065	173.08	20230103	9840	-14.94	20231201	2650	215.85	20221212	5.19	N	335890	100	58 억	3501204	N	N	2048	N	N
115	20231208	151025	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8350	240	2	2.96	9954759540	1218319	88.86	8100	8430	8000	10540	5680	8110	8170.93	6.00	0	-156403	8610	8360	8210	7960	7810	8285	7885	58	2430	100	6000	10	1	58333152	4871	42.17	12.46	12	2.09	198.00	670.00	9840	20231201	-15.14	2650	20221212	215.09	9840	-15.14	20231201	3065	172.43	20230103	9840	-15.14	20231201	2650	215.09	20221212	5.19	N	335890	100	58 억	3501204	N	N	234	N	N
116	20231208	141024	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8380	270	2	3.33	8389990010	1031650	75.24	8100	8390	8000	10540	5680	8110	8132.61	6.00	0	-89037	8610	8360	8210	7960	7810	8285	7885	58	2430	100	6000	10	1	58333152	4888	42.32	12.51	12	1.77	198.00	670.00	9840	20231201	-14.84	2650	20221212	216.23	9840	-14.84	20231201	3065	173.41	20230103	9840	-14.84	20231201	2650	216.23	20221212	5.19	N	335890	100	58 억	3501204	N	N	234	N	N
117	20231208	131021	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8100	-10	5	-0.12	5298870100	655837	47.83	8100	8210	8000	10540	5680	8110	8079.53	6.00	0	-31046	8610	8360	8210	7960	7810	8285	7885	58	2430	100	6000	10	1	58333152	4725	40.91	12.09	12	1.12	198.00	670.00	9840	20231201	-17.68	2650	20221212	205.66	9840	-17.68	20231201	3065	164.27	20230103	9840	-17.68	20231201	2650	205.66	20221212	5.19	N	335890	100	58 억	3501204	N	N	234	N	N
118	20231208	121019	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8010	-100	5	-1.23	4513322170	558212	40.71	8100	8210	8000	10540	5680	8110	8085.29	6.00	0	-15513	8610	8360	8210	7960	7810	8285	7885	58	2430	100	6000	10	1	58333152	4672	40.45	11.96	12	0.96	198.00	670.00	9840	20231201	-18.60	2650	20221212	202.26	9840	-18.60	20231201	3065	161.34	20230103	9840	-18.60	20231201	2650	202.26	20221212	5.19	N	335890	100	58 억	3501204	N	N	234	N	N
119	20231208	111014	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8030	-80	5	-0.99	3626638650	448229	32.69	8100	8210	8000	10540	5680	8110	8091.02	6.00	0	-24129	8610	8360	8210	7960	7810	8285	7885	58	2430	100	6000	10	1	58333152	4684	40.56	11.99	12	0.77	198.00	670.00	9840	20231201	-18.39	2650	20221212	203.02	9840	-18.39	20231201	3065	161.99	20230103	9840	-18.39	20231201	2650	203.02	20221212	5.19	N	335890	100	58 억	3501204	N	N	234	N	N
120	20231208	101023	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8120	10	2	0.12	1883012500	231785	16.90	8100	8210	8040	10540	5680	8110	8124.00	6.00	0	-47989	8610	8360	8210	7960	7810	8285	7885	58	2430	100	6000	10	1	58333152	4737	41.01	12.12	12	0.40	198.00	670.00	9840	20231201	-17.48	2650	20221212	206.42	9840	-17.48	20231201	3065	164.93	20230103	9840	-17.48	20231201	2650	206.42	20221212	5.19	N	335890	100	58 억	3501204	N	N	234	N	N
121	20231208	091013	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8130	20	2	0.25	399947850	49308	3.60	8100	8160	8080	10540	5680	8110	8111.23	6.00	0	-4620	8610	8360	8210	7960	7810	8285	7885	58	2430	100	6000	10	1	58333152	4742	41.06	12.13	12	0.08	198.00	670.00	9840	20231201	-17.38	2650	20221212	206.79	9840	-17.38	20231201	3065	165.25	20230103	9840	-17.38	20231201	2650	206.79	20221212	5.19	N	335890	100	58 억	3501204	N	N	234	N	N
122	20231207	161017	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8110	-300	5	-3.57	10984476570	1338915	119.59	8320	8460	8060	10930	5890	8410	8202.86	5.84	0	101775	8896	8652	8496	8252	8096	8575	8175	58	2520	100	6220	10	1	58333152	4731	40.96	12.10	12	2.30	198.00	670.00	9840	20231201	-17.58	2650	20221212	206.04	9840	-17.58	20231201	3065	164.60	20230103	9840	-17.58	20231201	2650	206.04	20221212	5.10	N	335890	100	58 억	3403789	N	N	234	N	N
123	20231207	151018	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8080	-330	5	-3.92	10396011120	1266294	113.10	8320	8460	8060	10930	5890	8410	8208.40	5.84	0	92562	8896	8652	8496	8252	8096	8575	8175	58	2520	100	6220	10	1	58333152	4713	40.81	12.06	12	2.17	198.00	670.00	9840	20231201	-17.89	2650	20221212	204.91	9840	-17.89	20231201	3065	163.62	20230103	9840	-17.89	20231201	2650	204.91	20221212	5.10	N	335890	100	58 억	3403789	N	N	410	N	N
124	20231207	141014	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8110	-300	5	-3.57	8173983910	992060	88.61	8320	8460	8110	10930	5890	8410	8237.89	5.84	0	60345	8896	8652	8496	8252	8096	8575	8175	58	2520	100	6220	10	1	58333152	4731	40.96	12.10	12	1.70	198.00	670.00	9840	20231201	-17.58	2650	20221212	206.04	9840	-17.58	20231201	3065	164.60	20230103	9840	-17.58	20231201	2650	206.04	20221212	5.10	N	335890	100	58 억	3403789	N	N	410	N	N
125	20231207	131012	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8210	-200	5	-2.38	6137403460	742432	66.31	8320	8460	8140	10930	5890	8410	8264.91	5.84	0	30638	8896	8652	8496	8252	8096	8575	8175	58	2520	100	6220	10	1	58333152	4789	41.46	12.25	12	1.27	198.00	670.00	9840	20231201	-16.57	2650	20221212	209.81	9840	-16.57	20231201	3065	167.86	20230103	9840	-16.57	20231201	2650	209.81	20221212	5.10	N	335890	100	58 억	3403789	N	N	410	N	N
126	20231207	121014	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8230	-180	5	-2.14	4883936750	589244	52.63	8320	8460	8140	10930	5890	8410	8286.65	5.84	0	6245	8896	8652	8496	8252	8096	8575	8175	58	2520	100	6220	10	1	58333152	4801	41.57	12.28	12	1.01	198.00	670.00	9840	20231201	-16.36	2650	20221212	210.57	9840	-16.36	20231201	3065	168.52	20230103	9840	-16.36	20231201	2650	210.57	20221212	5.10	N	335890	100	58 억	3403789	N	N	410	N	N
127	20231207	111006	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8200	-210	5	-2.50	4395463990	529798	47.32	8320	8460	8140	10930	5890	8410	8294.59	5.84	0	5597	8896	8652	8496	8252	8096	8575	8175	58	2520	100	6220	10	1	58333152	4783	41.41	12.24	12	0.91	198.00	670.00	9840	20231201	-16.67	2650	20221212	209.43	9840	-16.67	20231201	3065	167.54	20230103	9840	-16.67	20231201	2650	209.43	20221212	5.10	N	335890	100	58 억	3403789	N	N	410	N	N
128	20231207	101008	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8270	-140	5	-1.66	3044856470	365864	32.68	8320	8460	8140	10930	5890	8410	8320.23	5.84	0	-13904	8896	8652	8496	8252	8096	8575	8175	58	2520	100	6220	10	1	58333152	4824	41.77	12.34	12	0.63	198.00	670.00	9840	20231201	-15.96	2650	20221212	212.08	9840	-15.96	20231201	3065	169.82	20230103	9840	-15.96	20231201	2650	212.08	20221212	5.10	N	335890	100	58 억	3403789	N	N	410	N	N
129	20231207	091014	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8370	-40	5	-0.48	1477923600	178512	15.94	8320	8420	8140	10930	5890	8410	8272.40	5.84	0	9214	8896	8652	8496	8252	8096	8575	8175	58	2520	100	6220	10	1	58333152	4882	42.27	12.49	12	0.31	198.00	670.00	9840	20231201	-14.94	2650	20221212	215.85	9840	-14.94	20231201	3065	173.08	20230103	9840	-14.94	20231201	2650	215.85	20221212	5.10	N	335890	100	58 억	3403789	N	N	410	N	N
130	20231206	161003	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8410	-60	5	-0.71	9503900860	1110671	44.84	8450	8740	8340	11010	5930	8470	8557.38	5.99	0	-145422	9283	8876	8663	8256	8043	8770	8150	58	2540	100	6260	10	1	58333152	4906	42.47	12.55	12	1.90	198.00	670.00	9840	20231201	-14.53	2650	20221212	217.36	9840	-14.53	20231201	3065	174.39	20230103	9840	-14.53	20231201	2650	217.36	20221212	5.20	N	335890	100	58 억	3492031	N	N	410	N	N
131	20231206	151019	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8430	-40	5	-0.47	8930179550	1042543	42.09	8450	8740	8340	11010	5930	8470	8565.78	5.99	0	-160698	9283	8876	8663	8256	8043	8770	8150	58	2540	100	6260	10	1	58333152	4917	42.58	12.58	12	1.79	198.00	670.00	9840	20231201	-14.33	2650	20221212	218.11	9840	-14.33	20231201	3065	175.04	20230103	9840	-14.33	20231201	2650	218.11	20221212	5.20	N	335890	100	58 억	3492031	N	N	413	N	N
132	20231206	141015	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8490	20	2	0.24	6996138920	813650	32.85	8450	8740	8400	11010	5930	8470	8598.49	5.99	0	-173986	9283	8876	8663	8256	8043	8770	8150	58	2540	100	6260	10	1	58333152	4952	42.88	12.67	12	1.39	198.00	670.00	9840	20231201	-13.72	2650	20221212	220.38	9840	-13.72	20231201	3065	177.00	20230103	9840	-13.72	20231201	2650	220.38	20221212	5.20	N	335890	100	58 억	3492031	N	N	413	N	N
133	20231206	131003	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8600	130	2	1.53	5949900890	691012	27.90	8450	8740	8400	11010	5930	8470	8610.45	5.99	0	-186969	9283	8876	8663	8256	8043	8770	8150	58	2540	100	6260	10	1	58333152	5017	43.43	12.84	12	1.18	198.00	670.00	9840	20231201	-12.60	2650	20221212	224.53	9840	-12.60	20231201	3065	180.59	20230103	9840	-12.60	20231201	2650	224.53	20221212	5.20	N	335890	100	58 억	3492031	N	N	413	N	N
134	20231206	120957	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8720	250	2	2.95	5055258100	587159	23.70	8450	8740	8400	11010	5930	8470	8609.73	5.99	0	-159587	9283	8876	8663	8256	8043	8770	8150	58	2540	100	6260	10	1	58333152	5087	44.04	13.01	12	1.01	198.00	670.00	9840	20231201	-11.38	2650	20221212	229.06	9840	-11.38	20231201	3065	184.50	20230103	9840	-11.38	20231201	2650	229.06	20221212	5.20	N	335890	100	58 억	3492031	N	N	413	N	N
135	20231206	111018	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8700	230	2	2.72	4423688810	514654	20.78	8450	8720	8400	11010	5930	8470	8595.50	5.99	0	-150396	9283	8876	8663	8256	8043	8770	8150	58	2540	100	6260	10	1	58333152	5075	43.94	12.99	12	0.88	198.00	670.00	9840	20231201	-11.59	2650	20221212	228.30	9840	-11.59	20231201	3065	183.85	20230103	9840	-11.59	20231201	2650	228.30	20221212	5.20	N	335890	100	58 억	3492031	N	N	413	N	N
136	20231206	101007	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8610	140	2	1.65	3231638190	377139	15.22	8450	8720	8400	11010	5930	8470	8568.87	5.99	0	-103128	9283	8876	8663	8256	8043	8770	8150	58	2540	100	6260	10	1	58333152	5022	43.48	12.85	12	0.65	198.00	670.00	9840	20231201	-12.50	2650	20221212	224.91	9840	-12.50	20231201	3065	180.91	20230103	9840	-12.50	20231201	2650	224.91	20221212	5.20	N	335890	100	58 억	3492031	N	N	413	N	N
137	20231206	091008	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8510	40	2	0.47	991977380	116471	4.70	8450	8600	8400	11010	5930	8470	8517.01	5.99	0	-13534	9283	8876	8663	8256	8043	8770	8150	58	2540	100	6260	10	1	58333152	4964	42.98	12.70	12	0.20	198.00	670.00	9840	20231201	-13.52	2650	20221212	221.13	9840	-13.52	20231201	3065	177.65	20230103	9840	-13.52	20231201	2650	221.13	20221212	5.20	N	335890	100	58 억	3492031	N	N	413	N	N
138	20231205	161010	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8470	-690	5	-7.53	21332595550	2450721	133.50	9060	9070	8450	11900	6420	9160	8704.84	6.18	0	141753	9613	9386	9233	9006	8853	9310	8930	58	2740	100	6770	10	1	58333152	4941	42.78	12.64	12	4.20	198.00	670.00	9840	20231201	-13.92	2650	20221212	219.62	9840	-13.92	20231201	3065	176.35	20230103	9840	-13.92	20231201	2650	219.62	20221212	5.68	N	335890	100	58 억	3603589	N	N	391	N	N
139	20231205	151007	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8500	-660	5	-7.21	20529953180	2356038	128.34	9060	9070	8450	11900	6420	9160	8713.76	6.18	0	115086	9613	9386	9233	9006	8853	9310	8930	58	2740	100	6770	10	1	58333152	4958	42.93	12.69	12	4.04	198.00	670.00	9840	20231201	-13.62	2650	20221212	220.75	9840	-13.62	20231201	3065	177.32	20230103	9840	-13.62	20231201	2650	220.75	20221212	5.68	N	335890	100	58 억	3603589	N	N	910	N	N
140	20231205	141005	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8580	-580	5	-6.33	17455011450	1994186	108.63	9060	9070	8500	11900	6420	9160	8752.95	6.18	0	55626	9613	9386	9233	9006	8853	9310	8930	58	2740	100	6770	10	1	58333152	5005	43.33	12.81	12	3.42	198.00	670.00	9840	20231201	-12.80	2650	20221212	223.77	9840	-12.80	20231201	3065	179.93	20230103	9840	-12.80	20231201	2650	223.77	20221212	5.68	N	335890	100	58 억	3603589	N	N	910	N	N
141	20231205	131002	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8670	-490	5	-5.35	15341064170	1748057	95.22	9060	9070	8600	11900	6420	9160	8776.06	6.18	0	-12422	9613	9386	9233	9006	8853	9310	8930	58	2740	100	6770	10	1	58333152	5057	43.79	12.94	12	3.00	198.00	670.00	9840	20231201	-11.89	2650	20221212	227.17	9840	-11.89	20231201	3065	182.87	20230103	9840	-11.89	20231201	2650	227.17	20221212	5.68	N	335890	100	58 억	3603589	N	N	910	N	N
142	20231205	121000	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8660	-500	5	-5.46	13464861460	1531441	83.42	9060	9070	8650	11900	6420	9160	8792.28	6.18	0	-8685	9613	9386	9233	9006	8853	9310	8930	58	2740	100	6770	10	1	58333152	5052	43.74	12.93	12	2.63	198.00	670.00	9840	20231201	-11.99	2650	20221212	226.79	9840	-11.99	20231201	3065	182.54	20230103	9840	-11.99	20231201	2650	226.79	20221212	5.68	N	335890	100	58 억	3603589	N	N	910	N	N
143	20231205	111000	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8710	-450	5	-4.91	11327269180	1285231	70.01	9060	9070	8680	11900	6420	9160	8813.41	6.18	0	-35134	9613	9386	9233	9006	8853	9310	8930	58	2740	100	6770	10	1	58333152	5081	43.99	13.00	12	2.20	198.00	670.00	9840	20231201	-11.48	2650	20221212	228.68	9840	-11.48	20231201	3065	184.18	20230103	9840	-11.48	20231201	2650	228.68	20221212	5.68	N	335890	100	58 억	3603589	N	N	910	N	N
144	20231205	101003	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8810	-350	5	-3.82	7677637990	867430	47.25	9060	9070	8740	11900	6420	9160	8851.01	6.18	0	-89455	9613	9386	9233	9006	8853	9310	8930	58	2740	100	6770	10	1	58333152	5139	44.49	13.15	12	1.49	198.00	670.00	9840	20231201	-10.47	2650	20221212	232.45	9840	-10.47	20231201	3065	187.44	20230103	9840	-10.47	20231201	2650	232.45	20221212	5.68	N	335890	100	58 억	3603589	N	N	910	N	N
145	20231205	090959	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8760	-400	5	-4.37	2807983320	315584	17.19	9060	9070	8750	11900	6420	9160	8897.73	6.18	0	-87389	9613	9386	9233	9006	8853	9310	8930	58	2740	100	6770	10	1	58333152	5110	44.24	13.07	12	0.54	198.00	670.00	9840	20231201	-10.98	2650	20221212	230.57	9840	-10.98	20231201	3065	185.81	20230103	9840	-10.98	20231201	2650	230.57	20221212	5.68	N	335890	100	58 억	3603589	N	N	910	N	N
146	20231204	160957	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9160	-430	5	-4.48	16757219950	1814940	23.52	9460	9460	9080	12460	6720	9590	9232.85	6.18	0	-12872	10276	9932	9496	9152	8716	10105	9325	58	2870	100	7090	10	1	58333152	5343	46.26	13.67	12	3.11	198.00	670.00	9840	20231201	-6.91	2555	20221130	258.51	9840	-6.91	20231201	3065	198.86	20230103	9840	-6.91	20231201	2650	245.66	20221212	6.16	N	335890	100	58 억	3605603	N	N	910	N	N
147	20231204	150959	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9220	-370	5	-3.86	15743663460	1704785	22.09	9460	9460	9080	12460	6720	9590	9234.77	6.18	0	13634	10276	9932	9496	9152	8716	10105	9325	58	2870	100	7090	10	1	58333152	5378	46.57	13.76	12	2.92	198.00	670.00	9840	20231201	-6.30	2555	20221130	260.86	9840	-6.30	20231201	3065	200.82	20230103	9840	-6.30	20231201	2650	247.92	20221212	6.16	N	335890	100	58 억	3605603	N	N	793	N	N
148	20231204	140951	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9230	-360	5	-3.75	14056219560	1521283	19.72	9460	9460	9080	12460	6720	9590	9239.48	6.18	0	-1501	10276	9932	9496	9152	8716	10105	9325	58	2870	100	7090	10	1	58333152	5384	46.62	13.78	12	2.61	198.00	670.00	9840	20231201	-6.20	2555	20221130	261.25	9840	-6.20	20231201	3065	201.14	20230103	9840	-6.20	20231201	2650	248.30	20221212	6.16	N	335890	100	58 억	3605603	N	N	793	N	N
149	20231204	130951	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9290	-300	5	-3.13	13136665220	1421723	18.43	9460	9460	9080	12460	6720	9590	9239.71	6.18	0	10694	10276	9932	9496	9152	8716	10105	9325	58	2870	100	7090	10	1	58333152	5419	46.92	13.87	12	2.44	198.00	670.00	9840	20231201	-5.59	2555	20221130	263.60	9840	-5.59	20231201	3065	203.10	20230103	9840	-5.59	20231201	2650	250.57	20221212	6.16	N	335890	100	58 억	3605603	N	N	793	N	N
150	20231204	120952	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9220	-370	5	-3.86	11876242660	1286417	16.67	9460	9460	9080	12460	6720	9590	9231.74	6.18	0	-19746	10276	9932	9496	9152	8716	10105	9325	58	2870	100	7090	10	1	58333152	5378	46.57	13.76	12	2.21	198.00	670.00	9840	20231201	-6.30	2555	20221130	260.86	9840	-6.30	20231201	3065	200.82	20230103	9840	-6.30	20231201	2650	247.92	20221212	6.16	N	335890	100	58 억	3605603	N	N	793	N	N
151	20231204	110955	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9240	-350	5	-3.65	10458338960	1132306	14.68	9460	9460	9080	12460	6720	9590	9236.00	6.18	0	-22086	10276	9932	9496	9152	8716	10105	9325	58	2870	100	7090	10	1	58333152	5390	46.67	13.79	12	1.94	198.00	670.00	9840	20231201	-6.10	2555	20221130	261.64	9840	-6.10	20231201	3065	201.47	20230103	9840	-6.10	20231201	2650	248.68	20221212	6.16	N	335890	100	58 억	3605603	N	N	793	N	N
152	20231204	100952	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9340	-250	5	-2.61	8785520100	952025	12.34	9460	9460	9080	12460	6720	9590	9227.85	6.18	0	-22276	10276	9932	9496	9152	8716	10105	9325	58	2870	100	7090	10	1	58333152	5448	47.17	13.94	12	1.63	198.00	670.00	9840	20231201	-5.08	2555	20221130	265.56	9840	-5.08	20231201	3065	204.73	20230103	9840	-5.08	20231201	2650	252.45	20221212	6.16	N	335890	100	58 억	3605603	N	N	793	N	N
153	20231204	090951	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9130	-460	5	-4.80	3307146830	357431	4.63	9460	9460	9080	12460	6720	9590	9251.57	6.18	0	-30424	10276	9932	9496	9152	8716	10105	9325	58	2870	100	7090	10	1	58333152	5326	46.11	13.63	12	0.61	198.00	670.00	9840	20231201	-7.22	2555	20221130	257.34	9840	-7.22	20231201	3065	197.88	20230103	9840	-7.22	20231201	2650	244.53	20221212	6.16	N	335890	100	58 억	3605603	N	N	793	N	N
154	20231201	160954	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	9590	530	2	5.85	73317200370	7649903	195.99	9100	9840	9060	11770	6350	9060	9584.22	4.18	0	1176936	9746	9402	8716	8372	7686	9575	8545	58	2710	100	6700	10	1	58333152	5594	48.43	14.31	12	13.11	198.00	670.00	9840	20231201	-2.54	2525	20221129	279.80	9840	-2.54	20231201	3065	212.89	20230103	9840	-2.54	20231201	2650	261.89	20221212	6.16	N	335890	100	58 억	2439541	N	N	793	N	N
155	20231201	150950	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	9630	570	2	6.29	70199612710	7325633	187.68	9100	9840	9060	11770	6350	9060	9582.90	4.18	0	1041089	9746	9402	8716	8372	7686	9575	8545	58	2710	100	6700	10	1	58333152	5617	48.64	14.37	12	12.56	198.00	670.00	9840	20231201	-2.13	2525	20221129	281.39	9840	-2.13	20231201	3065	214.19	20230103	9840	-2.13	20231201	2650	263.40	20221212	6.16	N	335890	100	58 억	2439541	N	N	3184	N	N
156	20231201	140949	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	9540	480	2	5.30	62352278480	6511464	166.82	9100	9840	9060	11770	6350	9060	9575.95	4.18	0	876262	9746	9402	8716	8372	7686	9575	8545	58	2710	100	6700	10	1	58333152	5565	48.18	14.24	12	11.16	198.00	670.00	9840	20231201	-3.05	2525	20221129	277.82	9840	-3.05	20231201	3065	211.26	20230103	9840	-3.05	20231201	2650	260.00	20221212	6.16	N	335890	100	58 억	2439541	N	N	3184	N	N
157	20231201	130952	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	9560	500	2	5.52	60027000950	6267296	160.57	9100	9840	9060	11770	6350	9060	9578.01	4.18	0	832900	9746	9402	8716	8372	7686	9575	8545	58	2710	100	6700	10	1	58333152	5577	48.28	14.27	12	10.74	198.00	670.00	9840	20231201	-2.85	2525	20221129	278.61	9840	-2.85	20231201	3065	211.91	20230103	9840	-2.85	20231201	2650	260.75	20221212	6.16	N	335890	100	58 억	2439541	N	N	3184	N	N
158	20231201	120958	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	9500	440	2	4.86	57833179180	6036583	154.66	9100	9840	9060	11770	6350	9060	9580.65	4.18	0	789833	9746	9402	8716	8372	7686	9575	8545	58	2710	100	6700	10	1	58333152	5542	47.98	14.18	12	10.35	198.00	670.00	9840	20231201	-3.46	2525	20221129	276.24	9840	-3.46	20231201	3065	209.95	20230103	9840	-3.46	20231201	2650	258.49	20221212	6.16	N	335890	100	58 억	2439541	N	N	3184	N	N
159	20231201	110952	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	9510	450	2	4.97	54265262620	5661663	145.05	9100	9840	9060	11770	6350	9060	9584.90	4.18	0	745698	9746	9402	8716	8372	7686	9575	8545	58	2710	100	6700	10	1	58333152	5547	48.03	14.19	12	9.71	198.00	670.00	9840	20231201	-3.35	2525	20221129	276.63	9840	-3.35	20231201	3065	210.28	20230103	9840	-3.35	20231201	2650	258.87	20221212	6.16	N	335890	100	58 억	2439541	N	N	3184	N	N
160	20231201	101000	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	9600	540	2	5.96	44042460060	4600412	117.86	9100	9840	9060	11770	6350	9060	9573.85	4.18	0	634168	9746	9402	8716	8372	7686	9575	8545	58	2710	100	6700	10	1	58333152	5600	48.48	14.33	12	7.89	198.00	670.00	9840	20231201	-2.44	2525	20221129	280.20	9840	-2.44	20231201	3065	213.21	20230103	9840	-2.44	20231201	2650	262.26	20221212	6.16	N	335890	100	58 억	2439541	N	N	3184	N	N
161	20231201	090949	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	9640	580	2	6.40	16123087520	1696199	43.46	9100	9720	9060	11770	6350	9060	9506.03	4.18	0	277092	9746	9402	8716	8372	7686	9575	8545	58	2710	100	6700	10	1	58333152	5623	48.69	14.39	12	2.91	198.00	670.00	9720	20231201	-0.82	2525	20221129	281.78	9720	-0.82	20231201	3065	214.52	20230103	9720	-0.82	20231201	2650	263.77	20221212	6.16	N	335890	100	58 억	2439541	N	N	3184	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History