KissMeData/137940/price/prices-20231201.csv

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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231229	160933	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	726	-6	5	-0.82	1913525391	2669593	24.25	743	747	694	951	513	732	716.69	23.06	-34189	-12295	926	829	768	671	610	798	640	80	219	100	480	1	1	78320992	569	-11.90	0.56	12	3.41	-61.00	1302.00	955	20231212	-23.98	348	20230727	108.62	955	-23.98	20231212	348	108.62	20230727	955	-23.98	20231212	348	108.62	20230727	0.71	N	137940	100	80 억		18058858	N	N	0	N	00	N
3	20231229	150920	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	726	-6	5	-0.82	1913525391	2669593	24.25	743	747	694	951	513	732	716.69	23.06	-34189	-12295	926	829	768	671	610	798	640	80	219	100	480	1	1	78320992	569	-11.90	0.56	12	3.41	-61.00	1302.00	955	20231212	-23.98	348	20230727	108.62	955	-23.98	20231212	348	108.62	20230727	955	-23.98	20231212	348	108.62	20230727	0.71	N	137940	100	80 억		18058858	N	N	0	N	00	N
4	20231229	140919	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	726	-6	5	-0.82	1913525391	2669593	24.25	743	747	694	951	513	732	716.69	23.06	-34189	-12295	926	829	768	671	610	798	640	80	219	100	480	1	1	78320992	569	-11.90	0.56	12	3.41	-61.00	1302.00	955	20231212	-23.98	348	20230727	108.62	955	-23.98	20231212	348	108.62	20230727	955	-23.98	20231212	348	108.62	20230727	0.71	N	137940	100	80 억		18058858	N	N	0	N	00	N
5	20231229	130920	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	726	-6	5	-0.82	1913525391	2669593	24.25	743	747	694	951	513	732	716.69	23.06	-34189	-12295	926	829	768	671	610	798	640	80	219	100	480	1	1	78320992	569	-11.90	0.56	12	3.41	-61.00	1302.00	955	20231212	-23.98	348	20230727	108.62	955	-23.98	20231212	348	108.62	20230727	955	-23.98	20231212	348	108.62	20230727	0.71	N	137940	100	80 억		18058858	N	N	0	N	00	N
6	20231229	120922	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	726	-6	5	-0.82	1913525391	2669593	24.25	743	747	694	951	513	732	716.69	23.06	-34189	-12295	926	829	768	671	610	798	640	80	219	100	480	1	1	78320992	569	-11.90	0.56	12	3.41	-61.00	1302.00	955	20231212	-23.98	348	20230727	108.62	955	-23.98	20231212	348	108.62	20230727	955	-23.98	20231212	348	108.62	20230727	0.71	N	137940	100	80 억		18058858	N	N	0	N	00	N
7	20231229	110840	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	726	-6	5	-0.82	1913525391	2669593	24.25	743	747	694	951	513	732	716.69	23.06	-34189	-12295	926	829	768	671	610	798	640	80	219	100	480	1	1	78320992	569	-11.90	0.56	12	3.41	-61.00	1302.00	955	20231212	-23.98	348	20230727	108.62	955	-23.98	20231212	348	108.62	20230727	955	-23.98	20231212	348	108.62	20230727	0.71	N	137940	100	80 억		18058858	N	N	0	N	00	N
8	20231229	100849	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	726	-6	5	-0.82	1913525391	2669593	24.25	743	747	694	951	513	732	716.69	23.06	-34189	-12295	926	829	768	671	610	798	640	80	219	100	480	1	1	78320992	569	-11.90	0.56	12	3.41	-61.00	1302.00	955	20231212	-23.98	348	20230727	108.62	955	-23.98	20231212	348	108.62	20230727	955	-23.98	20231212	348	108.62	20230727	0.71	N	137940	100	80 억		18058858	N	N	0	N	00	N
9	20231229	090849	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	726	-6	5	-0.82	1913525391	2669593	24.25	743	747	694	951	513	732	716.69	23.06	-34189	-12295	926	829	768	671	610	798	640	80	219	100	480	1	1	78320992	569	-11.90	0.56	12	3.41	-61.00	1302.00	955	20231212	-23.98	348	20230727	108.62	955	-23.98	20231212	348	108.62	20230727	955	-23.98	20231212	348	108.62	20230727	0.71	N	137940	100	80 억		18058858	N	N	0	N	00	N
10	20231228	160840	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	726	-6	5	-0.82	1870780026	2610065	23.71	743	747	694	951	513	732	716.69	23.10	0	-12295	926	829	768	671	610	798	640	80	219	100	480	1	1	78320992	569	-11.90	0.56	12	3.33	-61.00	1302.00	955	20231212	-23.98	348	20230727	108.62	955	-23.98	20231212	348	108.62	20230727	955	-23.98	20231212	348	108.62	20230727	0.71	N	137940	100	80 억		18093047	N	N	0	N	00	N
11	20231228	150847	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	722	-10	5	-1.37	1739185628	2429361	22.07	743	747	694	951	513	732	715.90	23.10	0	-7974	926	829	768	671	610	798	640	80	219	100	480	1	1	78320992	565	-11.84	0.55	12	3.10	-61.00	1302.00	955	20231212	-24.40	348	20230727	107.47	955	-24.40	20231212	348	107.47	20230727	955	-24.40	20231212	348	107.47	20230727	0.71	N	137940	100	80 억		18093047	N	N	0	N	00	N
12	20231228	140839	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	713	-19	5	-2.60	1515959774	2121508	19.28	743	747	694	951	513	732	714.57	23.10	0	-7031	926	829	768	671	610	798	640	80	219	100	480	1	1	78320992	558	-11.69	0.55	12	2.71	-61.00	1302.00	955	20231212	-25.34	348	20230727	104.89	955	-25.34	20231212	348	104.89	20230727	955	-25.34	20231212	348	104.89	20230727	0.71	N	137940	100	80 억		18093047	N	N	0	N	00	N
13	20231228	130839	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	711	-21	5	-2.87	1407463604	1969441	17.89	743	747	694	951	513	732	714.65	23.10	0	-9454	926	829	768	671	610	798	640	80	219	100	480	1	1	78320992	557	-11.66	0.55	12	2.51	-61.00	1302.00	955	20231212	-25.55	348	20230727	104.31	955	-25.55	20231212	348	104.31	20230727	955	-25.55	20231212	348	104.31	20230727	0.71	N	137940	100	80 억		18093047	N	N	0	N	00	N
14	20231228	120842	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	703	-29	5	-3.96	1326532834	1855417	16.86	743	747	694	951	513	732	714.95	23.10	0	-509	926	829	768	671	610	798	640	80	219	100	480	1	1	78320992	551	-11.52	0.54	12	2.37	-61.00	1302.00	955	20231212	-26.39	348	20230727	102.01	955	-26.39	20231212	348	102.01	20230727	955	-26.39	20231212	348	102.01	20230727	0.71	N	137940	100	80 억		18093047	N	N	0	N	00	N
15	20231228	110843	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	700	-32	5	-4.37	1190199395	1661597	15.10	743	747	694	951	513	732	716.30	23.10	0	-2976	926	829	768	671	610	798	640	80	219	100	480	1	1	78320992	548	-11.48	0.54	12	2.12	-61.00	1302.00	955	20231212	-26.70	348	20230727	101.15	955	-26.70	20231212	348	101.15	20230727	955	-26.70	20231212	348	101.15	20230727	0.71	N	137940	100	80 억		18093047	N	N	0	N	00	N
16	20231228	100839	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	705	-27	5	-3.69	989500913	1377147	12.51	743	747	694	951	513	732	718.52	23.10	0	-4905	926	829	768	671	610	798	640	80	219	100	480	1	1	78320992	552	-11.56	0.54	12	1.76	-61.00	1302.00	955	20231212	-26.18	348	20230727	102.59	955	-26.18	20231212	348	102.59	20230727	955	-26.18	20231212	348	102.59	20230727	0.71	N	137940	100	80 억		18093047	N	N	0	N	00	N
17	20231228	090845	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	740	8	2	1.09	256833978	350233	3.18	743	747	719	951	513	732	733.32	23.10	0	-27910	926	829	768	671	610	798	640	80	219	100	480	1	1	78320992	580	-12.13	0.57	12	0.45	-61.00	1302.00	955	20231212	-22.51	348	20230727	112.64	955	-22.51	20231212	348	112.64	20230727	955	-22.51	20231212	348	112.64	20230727	0.71	N	137940	100	80 억		18093047	N	N	0	N	00	N
18	20231227	160832	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	732	-61	5	-7.69	8603900142	10758983	260.43	801	865	707	1030	556	793	799.72	23.13	0	-8151	871	832	779	740	687	805	713	80	237	100	520	1	1	78320992	573	-12.00	0.56	12	13.74	-61.00	1302.00	955	20231212	-23.35	348	20230727	110.34	955	-23.35	20231212	348	110.34	20230727	955	-23.35	20231212	348	110.34	20230727	0.74	N	137940	100	80 억		18114821	N	N	0	N	00	N
19	20231227	150844	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	750	-43	5	-5.42	8055958293	10007413	242.24	801	865	721	1030	556	793	805.00	23.13	0	34159	871	832	779	740	687	805	713	80	237	100	520	1	1	78320992	587	-12.30	0.58	12	12.78	-61.00	1302.00	955	20231212	-21.47	348	20230727	115.52	955	-21.47	20231212	348	115.52	20230727	955	-21.47	20231212	348	115.52	20230727	0.74	N	137940	100	80 억		18114821	N	N	0	N	00	N
20	20231227	140841	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	759	-34	5	-4.29	7156508402	8838064	213.93	801	865	721	1030	556	793	809.74	23.13	0	-12281	871	832	779	740	687	805	713	80	237	100	520	1	1	78320992	594	-12.44	0.58	12	11.28	-61.00	1302.00	955	20231212	-20.52	348	20230727	118.10	955	-20.52	20231212	348	118.10	20230727	955	-20.52	20231212	348	118.10	20230727	0.74	N	137940	100	80 억		18114821	N	N	0	N	00	N
21	20231227	130833	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	776	-17	5	-2.14	6878533203	8477471	205.21	801	865	721	1030	556	793	811.39	23.13	0	43587	871	832	779	740	687	805	713	80	237	100	520	1	1	78320992	608	-12.72	0.60	12	10.82	-61.00	1302.00	955	20231212	-18.74	348	20230727	122.99	955	-18.74	20231212	348	122.99	20230727	955	-18.74	20231212	348	122.99	20230727	0.74	N	137940	100	80 억		18114821	N	N	0	N	00	N
22	20231227	120835	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	737	-56	5	-7.06	6073828139	7400548	179.14	801	865	737	1030	556	793	820.73	23.13	0	94399	871	832	779	740	687	805	713	80	237	100	520	1	1	78320992	577	-12.08	0.57	12	9.45	-61.00	1302.00	955	20231212	-22.83	348	20230727	111.78	955	-22.83	20231212	348	111.78	20230727	955	-22.83	20231212	348	111.78	20230727	0.74	N	137940	100	80 억		18114821	N	N	0	N	00	N
23	20231227	110841	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	813	20	2	2.52	4846727191	5825027	141.00	801	865	795	1030	556	793	832.05	23.13	0	273551	871	832	779	740	687	805	713	80	237	100	520	1	1	78320992	637	-13.33	0.62	12	7.44	-61.00	1302.00	955	20231212	-14.87	348	20230727	133.62	955	-14.87	20231212	348	133.62	20230727	955	-14.87	20231212	348	133.62	20230727	0.74	N	137940	100	80 억		18114821	N	N	0	N	00	N
24	20231227	100840	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	840	47	2	5.93	2658982384	3218999	77.92	801	857	795	1030	556	793	826.03	23.13	0	193904	871	832	779	740	687	805	713	80	237	100	520	1	1	78320992	658	-13.77	0.65	12	4.11	-61.00	1302.00	955	20231212	-12.04	348	20230727	141.38	955	-12.04	20231212	348	141.38	20230727	955	-12.04	20231212	348	141.38	20230727	0.74	N	137940	100	80 억		18114821	N	N	0	N	00	N
25	20231227	090842	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	806	13	2	1.64	377875762	468883	11.35	801	820	798	1030	556	793	805.91	23.13	0	-52223	871	832	779	740	687	805	713	80	237	100	520	1	1	78320992	631	-13.21	0.62	12	0.60	-61.00	1302.00	955	20231212	-15.60	348	20230727	131.61	955	-15.60	20231212	348	131.61	20230727	955	-15.60	20231212	348	131.61	20230727	0.74	N	137940	100	80 억		18114821	N	N	0	N	00	N
26	20231226	160842	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	793	-26	5	-3.17	2893808380	3756792	164.88	806	818	726	1064	574	819	770.22	23.52	0	-301246	864	841	812	789	760	853	801	80	245	100	540	1	1	78320992	621	-13.00	0.61	12	4.80	-61.00	1302.00	955	20231212	-16.96	348	20230727	127.87	955	-16.96	20231212	348	127.87	20230727	955	-16.96	20231212	348	127.87	20230727	0.74	N	137940	100	80 억		18419445	N	N	0	N	00	N
27	20231226	150840	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	793	-26	5	-3.17	2686811136	3495544	153.42	806	818	726	1064	574	819	768.64	23.52	0	-309416	864	841	812	789	760	853	801	80	245	100	540	1	1	78320992	621	-13.00	0.61	12	4.46	-61.00	1302.00	955	20231212	-16.96	348	20230727	127.87	955	-16.96	20231212	348	127.87	20230727	955	-16.96	20231212	348	127.87	20230727	0.74	N	137940	100	80 억		18419445	N	N	0	N	00	N
28	20231226	140841	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	764	-55	5	-6.72	1955803849	2577336	113.12	806	809	726	1064	574	819	758.85	23.52	0	-313046	864	841	812	789	760	853	801	80	245	100	540	1	1	78320992	598	-12.52	0.59	12	3.29	-61.00	1302.00	955	20231212	-20.00	348	20230727	119.54	955	-20.00	20231212	348	119.54	20230727	955	-20.00	20231212	348	119.54	20230727	0.74	N	137940	100	80 억		18419445	N	N	0	N	00	N
29	20231226	130840	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	750	-69	5	-8.42	1765400145	2329453	102.24	806	809	726	1064	574	819	757.86	23.52	0	-295321	864	841	812	789	760	853	801	80	245	100	540	1	1	78320992	587	-12.30	0.58	12	2.97	-61.00	1302.00	955	20231212	-21.47	348	20230727	115.52	955	-21.47	20231212	348	115.52	20230727	955	-21.47	20231212	348	115.52	20230727	0.74	N	137940	100	80 억		18419445	N	N	0	N	00	N
30	20231226	120840	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	753	-66	5	-8.06	1660829800	2189734	96.11	806	809	726	1064	574	819	758.46	23.52	0	-274459	864	841	812	789	760	853	801	80	245	100	540	1	1	78320992	590	-12.34	0.58	12	2.80	-61.00	1302.00	955	20231212	-21.15	348	20230727	116.38	955	-21.15	20231212	348	116.38	20230727	955	-21.15	20231212	348	116.38	20230727	0.74	N	137940	100	80 억		18419445	N	N	0	N	00	N
31	20231226	110843	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	754	-65	5	-7.94	1504125885	1980567	86.93	806	809	726	1064	574	819	759.44	23.52	0	-238277	864	841	812	789	760	853	801	80	245	100	540	1	1	78320992	591	-12.36	0.58	12	2.53	-61.00	1302.00	955	20231212	-21.05	348	20230727	116.67	955	-21.05	20231212	348	116.67	20230727	955	-21.05	20231212	348	116.67	20230727	0.74	N	137940	100	80 억		18419445	N	N	0	N	00	N
32	20231226	100839	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	755	-64	5	-7.81	1204880712	1581736	69.42	806	809	726	1064	574	819	761.75	23.52	0	-175474	864	841	812	789	760	853	801	80	245	100	540	1	1	78320992	591	-12.38	0.58	12	2.02	-61.00	1302.00	955	20231212	-20.94	348	20230727	116.95	955	-20.94	20231212	348	116.95	20230727	955	-20.94	20231212	348	116.95	20230727	0.74	N	137940	100	80 억		18419445	N	N	0	N	00	N
33	20231226	090842	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	785	-34	5	-4.15	317231985	401233	17.61	806	809	775	1064	574	819	790.64	23.52	0	-34860	864	841	812	789	760	853	801	80	245	100	540	1	1	78320992	615	-12.87	0.60	12	0.51	-61.00	1302.00	955	20231212	-17.80	348	20230727	125.57	955	-17.80	20231212	348	125.57	20230727	955	-17.80	20231212	348	125.57	20230727	0.74	N	137940	100	80 억		18419445	N	N	0	N	00	N
34	20231222	160828	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	819	10	2	1.24	1806705953	2230288	58.55	808	835	783	1051	567	809	810.07	23.47	0	29198	869	838	809	778	749	824	764	80	242	100	530	1	1	78320992	641	-13.43	0.63	12	2.85	-61.00	1302.00	955	20231212	-14.24	348	20230727	135.34	955	-14.24	20231212	348	135.34	20230727	955	-14.24	20231212	348	135.34	20230727	0.73	N	137940	100	80 억		18385629	N	N	0	N	00	N
35	20231222	150826	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	819	10	2	1.24	1645119749	2033567	53.38	808	835	783	1051	567	809	808.98	23.47	0	-775	869	838	809	778	749	824	764	80	242	100	530	1	1	78320992	641	-13.43	0.63	12	2.60	-61.00	1302.00	955	20231212	-14.24	348	20230727	135.34	955	-14.24	20231212	348	135.34	20230727	955	-14.24	20231212	348	135.34	20230727	0.73	N	137940	100	80 억		18385629	N	N	0	N	00	N
36	20231222	140823	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	819	10	2	1.24	1404371358	1737759	45.62	808	835	783	1051	567	809	808.15	23.47	0	-19557	869	838	809	778	749	824	764	80	242	100	530	1	1	78320992	641	-13.43	0.63	12	2.22	-61.00	1302.00	955	20231212	-14.24	348	20230727	135.34	955	-14.24	20231212	348	135.34	20230727	955	-14.24	20231212	348	135.34	20230727	0.73	N	137940	100	80 억		18385629	N	N	0	N	00	N
37	20231222	130825	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	817	8	2	0.99	1122767520	1396125	36.65	808	835	783	1051	567	809	804.20	23.47	0	-503	869	838	809	778	749	824	764	80	242	100	530	1	1	78320992	640	-13.39	0.63	12	1.78	-61.00	1302.00	955	20231212	-14.45	348	20230727	134.77	955	-14.45	20231212	348	134.77	20230727	955	-14.45	20231212	348	134.77	20230727	0.73	N	137940	100	80 억		18385629	N	N	0	N	00	N
38	20231222	120823	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	809	0	3	0.00	851092843	1064522	27.94	808	818	783	1051	567	809	799.51	23.47	0	23157	869	838	809	778	749	824	764	80	242	100	530	1	1	78320992	634	-13.26	0.62	12	1.36	-61.00	1302.00	955	20231212	-15.29	348	20230727	132.47	955	-15.29	20231212	348	132.47	20230727	955	-15.29	20231212	348	132.47	20230727	0.73	N	137940	100	80 억		18385629	N	N	0	N	00	N
39	20231222	110823	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	795	-14	5	-1.73	735898542	921388	24.19	808	818	783	1051	567	809	798.68	23.47	0	-29069	869	838	809	778	749	824	764	80	242	100	530	1	1	78320992	623	-13.03	0.61	12	1.18	-61.00	1302.00	955	20231212	-16.75	348	20230727	128.45	955	-16.75	20231212	348	128.45	20230727	955	-16.75	20231212	348	128.45	20230727	0.73	N	137940	100	80 억		18385629	N	N	0	N	00	N
40	20231222	100821	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	805	-4	5	-0.49	580174317	726516	19.07	808	818	783	1051	567	809	798.57	23.47	0	-28160	869	838	809	778	749	824	764	80	242	100	530	1	1	78320992	630	-13.20	0.62	12	0.93	-61.00	1302.00	955	20231212	-15.71	348	20230727	131.32	955	-15.71	20231212	348	131.32	20230727	955	-15.71	20231212	348	131.32	20230727	0.73	N	137940	100	80 억		18385629	N	N	0	N	00	N
41	20231222	090824	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	804	-5	5	-0.62	98938955	122693	3.22	808	818	798	1051	567	809	806.39	23.47	0	-15720	869	838	809	778	749	824	764	80	242	100	530	1	1	78320992	630	-13.18	0.62	12	0.16	-61.00	1302.00	955	20231212	-15.81	348	20230727	131.03	955	-15.81	20231212	348	131.03	20230727	955	-15.81	20231212	348	131.03	20230727	0.73	N	137940	100	80 억		18385629	N	N	0	N	00	N
42	20231221	160818	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	809	-26	5	-3.11	3041310962	3780622	111.26	811	840	780	1085	585	835	804.45	23.87	0	-320138	907	870	816	779	725	889	798	80	250	100	550	1	1	78320992	634	-13.26	0.62	12	4.83	-61.00	1302.00	955	20231212	-15.29	348	20230727	132.47	955	-15.29	20231212	348	132.47	20230727	955	-15.29	20231212	348	132.47	20230727	0.71	N	137940	100	80 억		18694168	N	N	0	N	00	N
43	20231221	150821	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	809	-26	5	-3.11	2972878176	3696094	108.77	811	840	780	1085	585	835	804.33	23.87	0	-316820	907	870	816	779	725	889	798	80	250	100	550	1	1	78320992	634	-13.26	0.62	12	4.72	-61.00	1302.00	955	20231212	-15.29	348	20230727	132.47	955	-15.29	20231212	348	132.47	20230727	955	-15.29	20231212	348	132.47	20230727	0.71	N	137940	100	80 억		18694168	N	N	0	N	00	N
44	20231221	140819	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	827	-8	5	-0.96	2699532745	3361939	98.94	811	840	780	1085	585	835	802.97	23.87	0	-371722	907	870	816	779	725	889	798	80	250	100	550	1	1	78320992	648	-13.56	0.64	12	4.29	-61.00	1302.00	955	20231212	-13.40	348	20230727	137.64	955	-13.40	20231212	348	137.64	20230727	955	-13.40	20231212	348	137.64	20230727	0.71	N	137940	100	80 억		18694168	N	N	0	N	00	N
45	20231221	130817	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	831	-4	5	-0.48	2140088540	2682241	78.94	811	831	780	1085	585	835	797.87	23.87	0	-417399	907	870	816	779	725	889	798	80	250	100	550	1	1	78320992	651	-13.62	0.64	12	3.42	-61.00	1302.00	955	20231212	-12.98	348	20230727	138.79	955	-12.98	20231212	348	138.79	20230727	955	-12.98	20231212	348	138.79	20230727	0.71	N	137940	100	80 억		18694168	N	N	0	N	00	N
46	20231221	120822	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	793	-42	5	-5.03	1709983245	2151913	63.33	811	820	780	1085	585	835	794.63	23.87	0	-405593	907	870	816	779	725	889	798	80	250	100	550	1	1	78320992	621	-13.00	0.61	12	2.75	-61.00	1302.00	955	20231212	-16.96	348	20230727	127.87	955	-16.96	20231212	348	127.87	20230727	955	-16.96	20231212	348	127.87	20230727	0.71	N	137940	100	80 억		18694168	N	N	0	N	00	N
47	20231221	110823	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	785	-50	5	-5.99	1485168334	1866633	54.93	811	820	780	1085	585	835	795.64	23.87	0	-370888	907	870	816	779	725	889	798	80	250	100	550	1	1	78320992	615	-12.87	0.60	12	2.38	-61.00	1302.00	955	20231212	-17.80	348	20230727	125.57	955	-17.80	20231212	348	125.57	20230727	955	-17.80	20231212	348	125.57	20230727	0.71	N	137940	100	80 억		18694168	N	N	0	N	00	N
48	20231221	100819	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	800	-35	5	-4.19	1091233831	1368507	40.27	811	820	780	1085	585	835	797.39	23.87	0	-232613	907	870	816	779	725	889	798	80	250	100	550	1	1	78320992	627	-13.11	0.61	12	1.75	-61.00	1302.00	955	20231212	-16.23	348	20230727	129.89	955	-16.23	20231212	348	129.89	20230727	955	-16.23	20231212	348	129.89	20230727	0.71	N	137940	100	80 억		18694168	N	N	0	N	00	N
49	20231221	090820	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	801	-34	5	-4.07	395756561	495065	14.57	811	820	780	1085	585	835	799.40	23.87	0	-33330	907	870	816	779	725	889	798	80	250	100	550	1	1	78320992	627	-13.13	0.62	12	0.63	-61.00	1302.00	955	20231212	-16.13	348	20230727	130.17	955	-16.13	20231212	348	130.17	20230727	955	-16.13	20231212	348	130.17	20230727	0.71	N	137940	100	80 억		18694168	N	N	0	N	00	N
50	20231220	160822	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	835	48	2	6.10	2687371259	3306814	105.27	786	853	762	1023	551	787	812.52	23.53	0	319039	859	823	799	763	739	811	751	80	236	100	510	1	1	78320992	654	-13.69	0.64	12	4.22	-61.00	1302.00	955	20231212	-12.57	348	20230727	139.94	955	-12.57	20231212	348	139.94	20230727	955	-12.57	20231212	348	139.94	20230727	0.67	N	137940	100	80 억		18425039	N	N	0	N	00	N
51	20231220	150902	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	840	53	2	6.73	2006457913	2497906	79.52	786	840	762	1023	551	787	803.26	23.53	0	204130	859	823	799	763	739	811	751	80	236	100	510	1	1	78320992	658	-13.77	0.65	12	3.19	-61.00	1302.00	955	20231212	-12.04	348	20230727	141.38	955	-12.04	20231212	348	141.38	20230727	955	-12.04	20231212	348	141.38	20230727	0.67	N	137940	100	80 억		18425039	N	N	0	N	00	N
52	20231220	140915	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	795	8	2	1.02	1098207482	1388335	44.20	786	805	762	1023	551	787	791.02	23.53	0	-16373	859	823	799	763	739	811	751	80	236	100	510	1	1	78320992	623	-13.03	0.61	12	1.77	-61.00	1302.00	955	20231212	-16.75	348	20230727	128.45	955	-16.75	20231212	348	128.45	20230727	955	-16.75	20231212	348	128.45	20230727	0.67	N	137940	100	80 억		18425039	N	N	0	N	00	N
53	20231220	130908	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	787	0	3	0.00	957457982	1210393	38.53	786	805	762	1023	551	787	791.03	23.53	0	-39061	859	823	799	763	739	811	751	80	236	100	510	1	1	78320992	616	-12.90	0.60	12	1.55	-61.00	1302.00	955	20231212	-17.59	348	20230727	126.15	955	-17.59	20231212	348	126.15	20230727	955	-17.59	20231212	348	126.15	20230727	0.67	N	137940	100	80 억		18425039	N	N	0	N	00	N
54	20231220	120817	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	794	7	2	0.89	689631281	869691	27.69	786	805	762	1023	551	787	792.96	23.53	0	-13302	859	823	799	763	739	811	751	80	236	100	510	1	1	78320992	622	-13.02	0.61	12	1.11	-61.00	1302.00	955	20231212	-16.86	348	20230727	128.16	955	-16.86	20231212	348	128.16	20230727	955	-16.86	20231212	348	128.16	20230727	0.67	N	137940	100	80 억		18425039	N	N	0	N	00	N
55	20231220	110820	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	801	14	2	1.78	599145628	756005	24.07	786	805	762	1023	551	787	792.52	23.53	0	-14601	859	823	799	763	739	811	751	80	236	100	510	1	1	78320992	627	-13.13	0.62	12	0.97	-61.00	1302.00	955	20231212	-16.13	348	20230727	130.17	955	-16.13	20231212	348	130.17	20230727	955	-16.13	20231212	348	130.17	20230727	0.67	N	137940	100	80 억		18425039	N	N	0	N	00	N
56	20231220	100820	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	803	16	2	2.03	336237718	427505	13.61	786	805	762	1023	551	787	786.51	23.53	0	47002	859	823	799	763	739	811	751	80	236	100	510	1	1	78320992	629	-13.16	0.62	12	0.55	-61.00	1302.00	955	20231212	-15.92	348	20230727	130.75	955	-15.92	20231212	348	130.75	20230727	955	-15.92	20231212	348	130.75	20230727	0.67	N	137940	100	80 억		18425039	N	N	0	N	00	N
57	20231220	090818	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	783	-4	5	-0.51	128454422	164713	5.24	786	798	762	1023	551	787	779.87	23.53	0	21575	859	823	799	763	739	811	751	80	236	100	510	1	1	78320992	613	-12.84	0.60	12	0.21	-61.00	1302.00	955	20231212	-18.01	348	20230727	125.00	955	-18.01	20231212	348	125.00	20230727	955	-18.01	20231212	348	125.00	20230727	0.67	N	137940	100	80 억		18425039	N	N	0	N	00	N
58	20231219	160818	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	787	-11	5	-1.38	2504503027	3117391	73.44	798	835	775	1037	559	798	803.41	23.55	0	-16306	879	838	802	761	725	859	782	80	239	100	520	1	1	78320992	616	-12.90	0.60	12	3.98	-61.00	1302.00	955	20231212	-17.59	348	20230727	126.15	955	-17.59	20231212	348	126.15	20230727	955	-17.59	20231212	348	126.15	20230727	0.69	N	137940	100	80 억		18443980	N	N	0	N	00	N
59	20231219	150822	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	788	-10	5	-1.25	2431699349	3024806	71.26	798	835	775	1037	559	798	803.92	23.55	0	-21886	879	838	802	761	725	859	782	80	239	100	520	1	1	78320992	617	-12.92	0.61	12	3.86	-61.00	1302.00	955	20231212	-17.49	348	20230727	126.44	955	-17.49	20231212	348	126.44	20230727	955	-17.49	20231212	348	126.44	20230727	0.69	N	137940	100	80 억		18443980	N	N	0	N	00	N
60	20231219	140817	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	783	-15	5	-1.88	2322821003	2886038	67.99	798	835	775	1037	559	798	804.85	23.55	0	3781	879	838	802	761	725	859	782	80	239	100	520	1	1	78320992	613	-12.84	0.60	12	3.68	-61.00	1302.00	955	20231212	-18.01	348	20230727	125.00	955	-18.01	20231212	348	125.00	20230727	955	-18.01	20231212	348	125.00	20230727	0.69	N	137940	100	80 억		18443980	N	N	0	N	00	N
61	20231219	130822	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	785	-13	5	-1.63	2226761320	2763186	65.09	798	835	775	1037	559	798	805.87	23.55	0	12225	879	838	802	761	725	859	782	80	239	100	520	1	1	78320992	615	-12.87	0.60	12	3.53	-61.00	1302.00	955	20231212	-17.80	348	20230727	125.57	955	-17.80	20231212	348	125.57	20230727	955	-17.80	20231212	348	125.57	20230727	0.69	N	137940	100	80 억		18443980	N	N	0	N	00	N
62	20231219	120825	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	783	-15	5	-1.88	2098493615	2599216	61.23	798	835	775	1037	559	798	807.36	23.55	0	24407	879	838	802	761	725	859	782	80	239	100	520	1	1	78320992	613	-12.84	0.60	12	3.32	-61.00	1302.00	955	20231212	-18.01	348	20230727	125.00	955	-18.01	20231212	348	125.00	20230727	955	-18.01	20231212	348	125.00	20230727	0.69	N	137940	100	80 억		18443980	N	N	0	N	00	N
63	20231219	110821	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	787	-11	5	-1.38	1902813232	2351020	55.38	798	835	775	1037	559	798	809.36	23.55	0	7665	879	838	802	761	725	859	782	80	239	100	520	1	1	78320992	616	-12.90	0.60	12	3.00	-61.00	1302.00	955	20231212	-17.59	348	20230727	126.15	955	-17.59	20231212	348	126.15	20230727	955	-17.59	20231212	348	126.15	20230727	0.69	N	137940	100	80 억		18443980	N	N	0	N	00	N
64	20231219	100819	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	830	32	2	4.01	1141265201	1393850	32.84	798	835	792	1037	559	798	818.79	23.55	0	119215	879	838	802	761	725	859	782	80	239	100	520	1	1	78320992	650	-13.61	0.64	12	1.78	-61.00	1302.00	955	20231212	-13.09	348	20230727	138.51	955	-13.09	20231212	348	138.51	20230727	955	-13.09	20231212	348	138.51	20230727	0.69	N	137940	100	80 억		18443980	N	N	0	N	00	N
65	20231219	090815	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	799	1	2	0.13	159883228	197990	4.66	798	818	795	1037	559	798	807.53	23.55	0	-9676	879	838	802	761	725	859	782	80	239	100	520	1	1	78320992	626	-13.10	0.61	12	0.25	-61.00	1302.00	955	20231212	-16.34	348	20230727	129.60	955	-16.34	20231212	348	129.60	20230727	955	-16.34	20231212	348	129.60	20230727	0.69	N	137940	100	80 억		18443980	N	N	0	N	00	N
66	20231218	160815	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	798	13	2	1.66	3376002645	4203727	119.05	775	843	766	1020	550	785	803.10	23.73	0	-142326	837	811	779	753	721	824	766	80	235	100	510	1	1	78320992	625	-13.08	0.61	12	5.37	-61.00	1302.00	955	20231212	-16.44	348	20230727	129.31	955	-16.44	20231212	348	129.31	20230727	955	-16.44	20231212	348	129.31	20230727	0.77	N	137940	100	80 억		18582312	N	N	0	N	00	N
67	20231218	150818	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	806	21	2	2.68	3300615002	4109701	116.39	775	843	766	1020	550	785	803.13	23.73	0	-157247	837	811	779	753	721	824	766	80	235	100	510	1	1	78320992	631	-13.21	0.62	12	5.25	-61.00	1302.00	955	20231212	-15.60	348	20230727	131.61	955	-15.60	20231212	348	131.61	20230727	955	-15.60	20231212	348	131.61	20230727	0.77	N	137940	100	80 억		18582312	N	N	0	N	00	N
68	20231218	140813	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	791	6	2	0.76	2972137779	3700394	104.80	775	843	766	1020	550	785	803.19	23.73	0	-223208	837	811	779	753	721	824	766	80	235	100	510	1	1	78320992	620	-12.97	0.61	12	4.72	-61.00	1302.00	955	20231212	-17.17	348	20230727	127.30	955	-17.17	20231212	348	127.30	20230727	955	-17.17	20231212	348	127.30	20230727	0.77	N	137940	100	80 억		18582312	N	N	0	N	00	N
69	20231218	130814	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	794	9	2	1.15	2826043202	3515648	99.56	775	843	766	1020	550	785	803.85	23.73	0	-225331	837	811	779	753	721	824	766	80	235	100	510	1	1	78320992	622	-13.02	0.61	12	4.49	-61.00	1302.00	955	20231212	-16.86	348	20230727	128.16	955	-16.86	20231212	348	128.16	20230727	955	-16.86	20231212	348	128.16	20230727	0.77	N	137940	100	80 억		18582312	N	N	0	N	00	N
70	20231218	120809	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	794	9	2	1.15	2668219700	3315769	93.90	775	843	766	1020	550	785	804.71	23.73	0	-193618	837	811	779	753	721	824	766	80	235	100	510	1	1	78320992	622	-13.02	0.61	12	4.23	-61.00	1302.00	955	20231212	-16.86	348	20230727	128.16	955	-16.86	20231212	348	128.16	20230727	955	-16.86	20231212	348	128.16	20230727	0.77	N	137940	100	80 억		18582312	N	N	0	N	00	N
71	20231218	110812	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	798	13	2	1.66	2328349003	2887367	81.77	775	843	766	1020	550	785	806.39	23.73	0	-30828	837	811	779	753	721	824	766	80	235	100	510	1	1	78320992	625	-13.08	0.61	12	3.69	-61.00	1302.00	955	20231212	-16.44	348	20230727	129.31	955	-16.44	20231212	348	129.31	20230727	955	-16.44	20231212	348	129.31	20230727	0.77	N	137940	100	80 억		18582312	N	N	0	N	00	N
72	20231218	100810	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	808	23	2	2.93	1710516794	2113586	59.86	775	843	766	1020	550	785	809.30	23.73	0	31902	837	811	779	753	721	824	766	80	235	100	510	1	1	78320992	633	-13.25	0.62	12	2.70	-61.00	1302.00	955	20231212	-15.39	348	20230727	132.18	955	-15.39	20231212	348	132.18	20230727	955	-15.39	20231212	348	132.18	20230727	0.77	N	137940	100	80 억		18582312	N	N	0	N	00	N
73	20231218	090808	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	771	-14	5	-1.78	180637656	233678	6.62	775	779	766	1020	550	785	773.02	23.73	0	-52950	837	811	779	753	721	824	766	80	235	100	510	1	1	78320992	604	-12.64	0.59	12	0.30	-61.00	1302.00	955	20231212	-19.27	348	20230727	121.55	955	-19.27	20231212	348	121.55	20230727	955	-19.27	20231212	348	121.55	20230727	0.77	N	137940	100	80 억		18582312	N	N	0	N	00	N
74	20231215	160810	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	785	5	2	0.64	2710481545	3485654	38.47	769	805	747	1014	546	780	777.61	23.47	0	169223	904	842	810	748	716	826	732	80	234	100	510	1	1	78320992	615	-12.87	0.60	12	4.45	-61.00	1302.00	955	20231212	-17.80	348	20230727	125.57	955	-17.80	20231212	348	125.57	20230727	955	-17.80	20231212	348	125.57	20230727	0.58	N	137940	100	80 억		18385231	N	N	0	N	00	N
75	20231215	150814	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	764	-16	5	-2.05	2502042306	3217302	35.51	769	805	747	1014	546	780	777.68	23.47	0	116091	904	842	810	748	716	826	732	80	234	100	510	1	1	78320992	598	-12.52	0.59	12	4.11	-61.00	1302.00	955	20231212	-20.00	348	20230727	119.54	955	-20.00	20231212	348	119.54	20230727	955	-20.00	20231212	348	119.54	20230727	0.58	N	137940	100	80 억		18385231	N	N	0	N	00	N
76	20231215	140814	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	769	-11	5	-1.41	2298480898	2951620	32.58	769	805	747	1014	546	780	778.72	23.47	0	54486	904	842	810	748	716	826	732	80	234	100	510	1	1	78320992	602	-12.61	0.59	12	3.77	-61.00	1302.00	955	20231212	-19.48	348	20230727	120.98	955	-19.48	20231212	348	120.98	20230727	955	-19.48	20231212	348	120.98	20230727	0.58	N	137940	100	80 억		18385231	N	N	0	N	00	N
77	20231215	130807	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	762	-18	5	-2.31	2109492821	2705077	29.85	769	805	747	1014	546	780	779.83	23.47	0	30125	904	842	810	748	716	826	732	80	234	100	510	1	1	78320992	597	-12.49	0.59	12	3.45	-61.00	1302.00	955	20231212	-20.21	348	20230727	118.97	955	-20.21	20231212	348	118.97	20230727	955	-20.21	20231212	348	118.97	20230727	0.58	N	137940	100	80 억		18385231	N	N	0	N	00	N
78	20231215	120809	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	781	1	2	0.13	1859916793	2381767	26.29	769	805	747	1014	546	780	780.90	23.47	0	17592	904	842	810	748	716	826	732	80	234	100	510	1	1	78320992	612	-12.80	0.60	12	3.04	-61.00	1302.00	955	20231212	-18.22	348	20230727	124.43	955	-18.22	20231212	348	124.43	20230727	955	-18.22	20231212	348	124.43	20230727	0.58	N	137940	100	80 억		18385231	N	N	0	N	00	N
79	20231215	110804	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	780	0	3	0.00	1680113221	2151256	23.74	769	805	747	1014	546	780	780.99	23.47	0	5027	904	842	810	748	716	826	732	80	234	100	510	1	1	78320992	611	-12.79	0.60	12	2.75	-61.00	1302.00	955	20231212	-18.32	348	20230727	124.14	955	-18.32	20231212	348	124.14	20230727	955	-18.32	20231212	348	124.14	20230727	0.58	N	137940	100	80 억		18385231	N	N	0	N	00	N
80	20231215	100809	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	778	-2	5	-0.26	1310684791	1683151	18.58	769	805	747	1014	546	780	778.71	23.47	0	-2437	904	842	810	748	716	826	732	80	234	100	510	1	1	78320992	609	-12.75	0.60	12	2.15	-61.00	1302.00	955	20231212	-18.53	348	20230727	123.56	955	-18.53	20231212	348	123.56	20230727	955	-18.53	20231212	348	123.56	20230727	0.58	N	137940	100	80 억		18385231	N	N	0	N	00	N
81	20231215	090812	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	763	-17	5	-2.18	326518549	429026	4.73	769	773	747	1014	546	780	761.07	23.47	0	13876	904	842	810	748	716	826	732	80	234	100	510	1	1	78320992	598	-12.51	0.59	12	0.55	-61.00	1302.00	955	20231212	-20.10	348	20230727	119.25	955	-20.10	20231212	348	119.25	20230727	955	-20.10	20231212	348	119.25	20230727	0.58	N	137940	100	80 억		18385231	N	N	0	N	00	N
82	20231214	160805	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	780	-55	5	-6.59	7453368652	8981083	30.29	845	872	778	1085	585	835	830.04	23.71	0	-170068	979	907	861	789	743	884	766	80	250	100	550	1	1	78320992	611	-12.79	0.60	12	11.47	-61.00	1302.00	955	20231212	-18.32	348	20230727	124.14	955	-18.32	20231212	348	124.14	20230727	955	-18.32	20231212	348	124.14	20230727	0.42	N	137940	100	80 억		18566542	N	N	0	N	00	N
83	20231214	150834	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	790	-45	5	-5.39	7183214790	8636469	29.12	845	872	778	1085	585	835	831.73	23.71	0	-192717	979	907	861	789	743	884	766	80	250	100	550	1	1	78320992	619	-12.95	0.61	12	11.03	-61.00	1302.00	955	20231212	-17.28	348	20230727	127.01	955	-17.28	20231212	348	127.01	20230727	955	-17.28	20231212	348	127.01	20230727	0.42	N	137940	100	80 억		18566542	N	N	0	N	00	N
84	20231214	140812	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	787	-48	5	-5.75	6822772101	8178353	27.58	845	872	778	1085	585	835	834.25	23.71	0	-211890	979	907	861	789	743	884	766	80	250	100	550	1	1	78320992	616	-12.90	0.60	12	10.44	-61.00	1302.00	955	20231212	-17.59	348	20230727	126.15	955	-17.59	20231212	348	126.15	20230727	955	-17.59	20231212	348	126.15	20230727	0.42	N	137940	100	80 억		18566542	N	N	0	N	00	N
85	20231214	130831	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	794	-41	5	-4.91	6262944295	7470339	25.19	845	872	793	1085	585	835	838.37	23.71	0	-244024	979	907	861	789	743	884	766	80	250	100	550	1	1	78320992	622	-13.02	0.61	12	9.54	-61.00	1302.00	955	20231212	-16.86	348	20230727	128.16	955	-16.86	20231212	348	128.16	20230727	955	-16.86	20231212	348	128.16	20230727	0.42	N	137940	100	80 억		18566542	N	N	0	N	00	N
86	20231214	120843	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	828	-7	5	-0.84	5242585907	6207611	20.93	845	872	817	1085	585	835	844.54	23.71	0	-309782	979	907	861	789	743	884	766	80	250	100	550	1	1	78320992	648	-13.57	0.64	12	7.93	-61.00	1302.00	955	20231212	-13.30	348	20230727	137.93	955	-13.30	20231212	348	137.93	20230727	955	-13.30	20231212	348	137.93	20230727	0.42	N	137940	100	80 억		18566542	N	N	0	N	00	N
87	20231214	110814	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	839	4	2	0.48	4783673984	5656241	19.07	845	872	817	1085	585	835	845.73	23.71	0	-263701	979	907	861	789	743	884	766	80	250	100	550	1	1	78320992	657	-13.75	0.64	12	7.22	-61.00	1302.00	955	20231212	-12.15	348	20230727	141.09	955	-12.15	20231212	348	141.09	20230727	955	-12.15	20231212	348	141.09	20230727	0.42	N	137940	100	80 억		18566542	N	N	0	N	00	N
88	20231214	100759	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	841	6	2	0.72	3967451515	4684469	15.80	845	872	817	1085	585	835	846.94	23.71	0	-167569	979	907	861	789	743	884	766	80	250	100	550	1	1	78320992	659	-13.79	0.65	12	5.98	-61.00	1302.00	955	20231212	-11.94	348	20230727	141.67	955	-11.94	20231212	348	141.67	20230727	955	-11.94	20231212	348	141.67	20230727	0.42	N	137940	100	80 억		18566542	N	N	0	N	00	N
89	20231214	090739	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	838	3	2	0.36	900001436	1060434	3.58	845	870	829	1085	585	835	848.71	23.71	0	-29605	979	907	861	789	743	884	766	80	250	100	550	1	1	78320992	656	-13.74	0.64	12	1.35	-61.00	1302.00	955	20231212	-12.25	348	20230727	140.80	955	-12.25	20231212	348	140.80	20230727	955	-12.25	20231212	348	140.80	20230727	0.42	N	137940	100	80 억		18566542	N	N	0	N	00	N
90	20231213	160804	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	835	-120	5	-12.57	25429894587	29002119	53.71	860	933	815	1241	669	955	876.89	24.05	0	-197368	1115	1035	875	795	635	1075	835	80	286	100	630	1	1	78320992	654	-13.69	0.64	12	37.03	-61.00	1302.00	955	20231212	-12.57	348	20230727	139.94	955	-12.57	20231212	348	139.94	20230727	955	-12.57	20231212	348	139.94	20230727	0.40	N	137940	100	80 억		18833405	N	N	0	N	00	N
91	20231213	150821	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	817	-138	5	-14.45	24793013980	28233898	52.29	860	933	815	1241	669	955	878.10	24.05	0	-278813	1115	1035	875	795	635	1075	835	80	286	100	630	1	1	78320992	640	-13.39	0.63	12	36.05	-61.00	1302.00	955	20231212	-14.45	348	20230727	134.77	955	-14.45	20231212	348	134.77	20230727	955	-14.45	20231212	348	134.77	20230727	0.40	N	137940	100	80 억		18833405	N	N	0	N	00	N
92	20231213	140820	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	843	-112	5	-11.73	23103383213	26201975	48.53	860	933	840	1241	669	955	881.71	24.05	0	-366941	1115	1035	875	795	635	1075	835	80	286	100	630	1	1	78320992	660	-13.82	0.65	12	33.45	-61.00	1302.00	955	20231212	-11.73	348	20230727	142.24	955	-11.73	20231212	348	142.24	20230727	955	-11.73	20231212	348	142.24	20230727	0.40	N	137940	100	80 억		18833405	N	N	0	N	00	N
93	20231213	130822	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	867	-88	5	-9.21	21422066214	24232985	44.88	860	933	844	1241	669	955	883.97	24.05	0	-430594	1115	1035	875	795	635	1075	835	80	286	100	630	1	1	78320992	679	-14.21	0.67	12	30.94	-61.00	1302.00	955	20231212	-9.21	348	20230727	149.14	955	-9.21	20231212	348	149.14	20230727	955	-9.21	20231212	348	149.14	20230727	0.40	N	137940	100	80 억		18833405	N	N	0	N	00	N
94	20231213	120819	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	885	-70	5	-7.33	15309580336	17392523	32.21	860	916	844	1241	669	955	880.19	24.05	0	-243726	1115	1035	875	795	635	1075	835	80	286	100	630	1	1	78320992	693	-14.51	0.68	12	22.21	-61.00	1302.00	955	20231212	-7.33	348	20230727	154.31	955	-7.33	20231212	348	154.31	20230727	955	-7.33	20231212	348	154.31	20230727	0.40	N	137940	100	80 억		18833405	N	N	0	N	00	N
95	20231213	110822	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	875	-80	5	-8.38	13712744496	15572480	28.84	860	916	844	1241	669	955	880.53	24.05	0	-187837	1115	1035	875	795	635	1075	835	80	286	100	630	1	1	78320992	685	-14.34	0.67	12	19.88	-61.00	1302.00	955	20231212	-8.38	348	20230727	151.44	955	-8.38	20231212	348	151.44	20230727	955	-8.38	20231212	348	151.44	20230727	0.40	N	137940	100	80 억		18833405	N	N	0	N	00	N
96	20231213	100825	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	859	-96	5	-10.05	11310626563	12833137	23.77	860	916	844	1241	669	955	881.30	24.05	0	-135936	1115	1035	875	795	635	1075	835	80	286	100	630	1	1	78320992	673	-14.08	0.66	12	16.39	-61.00	1302.00	955	20231212	-10.05	348	20230727	146.84	955	-10.05	20231212	348	146.84	20230727	955	-10.05	20231212	348	146.84	20230727	0.40	N	137940	100	80 억		18833405	N	N	0	N	00	N
97	20231213	090813	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	881	-74	5	-7.75	4880314082	5559044	10.30	860	909	852	1241	669	955	877.76	24.05	0	-54584	1115	1035	875	795	635	1075	835	80	286	100	630	1	1	78320992	690	-14.44	0.68	12	7.10	-61.00	1302.00	955	20231212	-7.75	348	20230727	153.16	955	-7.75	20231212	348	153.16	20230727	955	-7.75	20231212	348	153.16	20230727	0.40	N	137940	100	80 억		18833405	N	N	0	N	00	N
98	20231212	160747	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	955	220	1	29.93	47219930063	52829117	572.11	721	955	715	955	515	735	893.46	23.13	0	789801	841	787	755	701	669	778	692	80	220	100	480	1	1	78320992	748	-15.66	0.73	12	67.45	-61.00	1302.00	955	20231212	0.00	348	20230727	174.43	955	0.00	20231212	348	174.43	20230727	955	0.00	20231212	348	174.43	20230727	0.42	N	137940	100	80 억		18119218	N	N	0	N	00	N
99	20231212	150754	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	937	202	2	27.48	44572266447	50009456	541.57	721	955	715	955	515	735	891.28	23.13	0	744647	841	787	755	701	669	778	692	80	220	100	480	1	1	78320992	734	-15.36	0.72	12	63.85	-61.00	1302.00	955	20231212	-1.88	348	20230727	169.25	955	-1.88	20231212	348	169.25	20230727	955	-1.88	20231212	348	169.25	20230727	0.42	N	137940	100	80 억		18119218	N	N	0	N	00	N
100	20231212	140712	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	935	200	2	27.21	28907243965	33398583	361.69	721	948	715	955	515	735	865.52	23.13	0	824687	841	787	755	701	669	778	692	80	220	100	480	1	1	78320992	732	-15.33	0.72	12	42.64	-61.00	1302.00	948	20231212	-1.37	348	20230727	168.68	948	-1.37	20231212	348	168.68	20230727	948	-1.37	20231212	348	168.68	20230727	0.42	N	137940	100	80 억		18119218	N	N	0	N	00	N
101	20231212	130715	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	860	125	2	17.01	18037073493	21409158	231.85	721	911	715	955	515	735	842.49	23.13	0	799353	841	787	755	701	669	778	692	80	220	100	480	1	1	78320992	674	-14.10	0.66	12	27.34	-61.00	1302.00	911	20231212	-5.60	348	20230727	147.13	911	-5.60	20231212	348	147.13	20230727	911	-5.60	20231212	348	147.13	20230727	0.42	N	137940	100	80 억		18119218	N	N	0	N	00	N
102	20231212	120707	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	860	125	2	17.01	11564840989	13932038	150.88	721	895	715	955	515	735	830.09	23.13	0	744711	841	787	755	701	669	778	692	80	220	100	480	1	1	78320992	674	-14.10	0.66	12	17.79	-61.00	1302.00	895	20231212	-3.91	348	20230727	147.13	895	-3.91	20231212	348	147.13	20230727	895	-3.91	20231212	348	147.13	20230727	0.42	N	137940	100	80 억		18119218	N	N	0	N	00	N
103	20231212	110718	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	793	58	2	7.89	1790772073	2358006	25.54	721	793	715	955	515	735	759.44	23.13	0	308462	841	787	755	701	669	778	692	80	220	100	480	1	1	78320992	621	-13.00	0.61	12	3.01	-61.00	1302.00	894	20231109	-11.30	348	20230727	127.87	894	-11.30	20231109	348	127.87	20230727	894	-11.30	20231109	348	127.87	20230727	0.42	N	137940	100	80 억		18119218	Y	N	0	N	00	N
104	20231212	100746	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	748	13	2	1.77	415910653	570578	6.18	721	750	715	955	515	735	728.93	23.13	0	35204	841	787	755	701	669	778	692	80	220	100	480	1	1	78320992	586	-12.26	0.57	12	0.73	-61.00	1302.00	894	20231109	-16.33	348	20230727	114.94	894	-16.33	20231109	348	114.94	20230727	894	-16.33	20231109	348	114.94	20230727	0.42	N	137940	100	80 억		18119218	N	N	0	N	00	N
105	20231212	090746	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	730	-5	5	-0.68	104369523	143194	1.55	721	742	720	955	515	735	728.87	23.13	0	2987	841	787	755	701	669	778	692	80	220	100	480	1	1	78320992	572	-11.97	0.56	12	0.18	-61.00	1302.00	894	20231109	-18.34	348	20230727	109.77	894	-18.34	20231109	348	109.77	20230727	894	-18.34	20231109	348	109.77	20230727	0.42	N	137940	100	80 억		18119218	N	N	0	N	00	N
106	20231211	160749	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	735	19	2	2.65	6999443654	9208348	234.34	735	809	723	930	502	716	760.15	23.33	-266742	-422657	794	755	699	660	604	774	679	80	214	100	470	1	1	78320992	576	-12.05	0.56	12	11.76	-61.00	1302.00	894	20231109	-17.79	348	20230727	111.21	894	-17.79	20231109	348	111.21	20230727	894	-17.79	20231109	348	111.21	20230727	0.41	N	137940	100	80 억		18275561	N	N	0	N	00	N
107	20231211	150747	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	727	11	2	1.54	6851048194	9006308	229.20	735	809	723	930	502	716	760.69	23.33	-266742	-417481	794	755	699	660	604	774	679	80	214	100	470	1	1	78320992	569	-11.92	0.56	12	11.50	-61.00	1302.00	894	20231109	-18.68	348	20230727	108.91	894	-18.68	20231109	348	108.91	20230727	894	-18.68	20231109	348	108.91	20230727	0.41	N	137940	100	80 억		18275561	N	N	0	N	00	N
108	20231211	140747	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	736	20	2	2.79	6559498779	8605834	219.01	735	809	723	930	502	716	762.22	23.33	-266742	-383080	794	755	699	660	604	774	679	80	214	100	470	1	1	78320992	576	-12.07	0.57	12	10.99	-61.00	1302.00	894	20231109	-17.67	348	20230727	111.49	894	-17.67	20231109	348	111.49	20230727	894	-17.67	20231109	348	111.49	20230727	0.41	N	137940	100	80 억		18275561	N	N	0	N	00	N
109	20231211	130748	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	734	18	2	2.51	6333781812	8299514	211.21	735	809	723	930	502	716	763.15	23.33	-266742	-374365	794	755	699	660	604	774	679	80	214	100	470	1	1	78320992	575	-12.03	0.56	12	10.60	-61.00	1302.00	894	20231109	-17.90	348	20230727	110.92	894	-17.90	20231109	348	110.92	20230727	894	-17.90	20231109	348	110.92	20230727	0.41	N	137940	100	80 억		18275561	N	N	0	N	00	N
110	20231211	120747	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	727	11	2	1.54	5826705399	7611589	193.70	735	809	723	930	502	716	765.50	23.33	-266742	-269299	794	755	699	660	604	774	679	80	214	100	470	1	1	78320992	569	-11.92	0.56	12	9.72	-61.00	1302.00	894	20231109	-18.68	348	20230727	108.91	894	-18.68	20231109	348	108.91	20230727	894	-18.68	20231109	348	108.91	20230727	0.41	N	137940	100	80 억		18275561	N	N	0	N	00	N
111	20231211	110744	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	741	25	2	3.49	5311806812	6908167	175.80	735	809	725	930	502	716	768.92	23.33	-266742	-231110	794	755	699	660	604	774	679	80	214	100	470	1	1	78320992	580	-12.15	0.57	12	8.82	-61.00	1302.00	894	20231109	-17.11	348	20230727	112.93	894	-17.11	20231109	348	112.93	20230727	894	-17.11	20231109	348	112.93	20230727	0.41	N	137940	100	80 억		18275561	N	N	0	N	00	N
112	20231211	100742	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	746	30	2	4.19	4763755032	6174315	157.13	735	809	725	930	502	716	771.54	23.33	-266742	-166430	794	755	699	660	604	774	679	80	214	100	470	1	1	78320992	584	-12.23	0.57	12	7.88	-61.00	1302.00	894	20231109	-16.55	348	20230727	114.37	894	-16.55	20231109	348	114.37	20230727	894	-16.55	20231109	348	114.37	20230727	0.41	N	137940	100	80 억		18275561	N	N	0	N	00	N
113	20231211	090743	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	762	46	2	6.42	878574166	1177148	29.96	735	766	725	930	502	716	746.36	23.33	-266742	52788	794	755	699	660	604	774	679	80	214	100	470	1	1	78320992	597	-12.49	0.59	12	1.50	-61.00	1302.00	894	20231109	-14.77	348	20230727	118.97	894	-14.77	20231109	348	118.97	20230727	894	-14.77	20231109	348	118.97	20230727	0.41	N	137940	100	80 억		18275561	N	N	0	N	00	N
114	20231208	160734	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	716	59	2	8.98	2742357651	3907780	362.11	655	738	643	854	460	657	701.75	23.33	0	309538	705	680	667	642	629	674	636	80	197	100	430	1	1	78320992	561	-11.74	0.55	12	4.99	-61.00	1302.00	894	20231109	-19.91	348	20230727	105.75	894	-19.91	20231109	348	105.75	20230727	894	-19.91	20231109	348	105.75	20230727	0.43	N	137940	100	80 억		18275561	N	N	0	N	00	N
115	20231208	150738	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	705	48	2	7.31	2648528586	3776323	349.93	655	738	643	854	460	657	701.35	23.33	0	311409	705	680	667	642	629	674	636	80	197	100	430	1	1	78320992	552	-11.56	0.54	12	4.82	-61.00	1302.00	894	20231109	-21.14	348	20230727	102.59	894	-21.14	20231109	348	102.59	20230727	894	-21.14	20231109	348	102.59	20230727	0.43	N	137940	100	80 억		18275561	N	N	0	N	00	N
116	20231208	140736	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	711	54	2	8.22	2106751762	3019940	279.84	655	738	643	854	460	657	697.61	23.33	0	129546	705	680	667	642	629	674	636	80	197	100	430	1	1	78320992	557	-11.66	0.55	12	3.86	-61.00	1302.00	894	20231109	-20.47	348	20230727	104.31	894	-20.47	20231109	348	104.31	20230727	894	-20.47	20231109	348	104.31	20230727	0.43	N	137940	100	80 억		18275561	N	N	0	N	00	N
117	20231208	130736	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	680	23	2	3.50	816287606	1207121	111.86	655	696	643	854	460	657	676.23	23.33	0	94244	705	680	667	642	629	674	636	80	197	100	430	1	1	78320992	533	-11.15	0.52	12	1.54	-61.00	1302.00	894	20231109	-23.94	348	20230727	95.40	894	-23.94	20231109	348	95.40	20230727	894	-23.94	20231109	348	95.40	20230727	0.43	N	137940	100	80 억		18275561	N	N	0	N	00	N
118	20231208	120733	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	672	15	2	2.28	752767697	1112992	103.13	655	696	643	854	460	657	676.35	23.33	0	97673	705	680	667	642	629	674	636	80	197	100	430	1	1	78320992	526	-11.02	0.52	12	1.42	-61.00	1302.00	894	20231109	-24.83	348	20230727	93.10	894	-24.83	20231109	348	93.10	20230727	894	-24.83	20231109	348	93.10	20230727	0.43	N	137940	100	80 억		18275561	N	N	0	N	00	N
119	20231208	110731	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	669	12	2	1.83	473825082	705619	65.39	655	690	643	854	460	657	671.50	23.33	0	-10550	705	680	667	642	629	674	636	80	197	100	430	1	1	78320992	524	-10.97	0.51	12	0.90	-61.00	1302.00	894	20231109	-25.17	348	20230727	92.24	894	-25.17	20231109	348	92.24	20230727	894	-25.17	20231109	348	92.24	20230727	0.43	N	137940	100	80 억		18275561	N	N	0	N	00	N
120	20231208	100740	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	668	11	2	1.67	336625334	499904	46.32	655	690	643	854	460	657	673.38	23.33	0	-24409	705	680	667	642	629	674	636	80	197	100	430	1	1	78320992	523	-10.95	0.51	12	0.64	-61.00	1302.00	894	20231109	-25.28	348	20230727	91.95	894	-25.28	20231109	348	91.95	20230727	894	-25.28	20231109	348	91.95	20230727	0.43	N	137940	100	80 억		18275561	N	N	0	N	00	N
121	20231208	090729	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	669	12	2	1.83	45023679	68802	6.38	655	669	643	854	460	657	654.39	23.33	0	21645	705	680	667	642	629	674	636	80	197	100	430	1	1	78320992	524	-10.97	0.51	12	0.09	-61.00	1302.00	894	20231109	-25.17	348	20230727	92.24	894	-25.17	20231109	348	92.24	20230727	894	-25.17	20231109	348	92.24	20230727	0.43	N	137940	100	80 억		18275561	N	N	0	N	00	N
122	20231207	160733	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	657	-28	5	-4.09	707163773	1063243	79.48	692	692	654	890	480	685	665.13	23.48	0	-111832	725	704	664	643	603	715	654	80	205	100	450	1	1	78320992	515	-10.77	0.50	12	1.36	-61.00	1302.00	894	20231109	-26.51	348	20230727	88.79	894	-26.51	20231109	348	88.79	20230727	894	-26.51	20231109	348	88.79	20230727	0.51	N	137940	100	80 억		18386129	N	N	0	N	00	N
123	20231207	150734	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	665	-20	5	-2.92	621982717	933710	69.80	692	692	654	890	480	685	666.14	23.48	0	-157302	725	704	664	643	603	715	654	80	205	100	450	1	1	78320992	521	-10.90	0.51	12	1.19	-61.00	1302.00	894	20231109	-25.62	348	20230727	91.09	894	-25.62	20231109	348	91.09	20230727	894	-25.62	20231109	348	91.09	20230727	0.51	N	137940	100	80 억		18386129	N	N	0	N	00	N
124	20231207	140729	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	665	-20	5	-2.92	503750645	754703	56.41	692	692	654	890	480	685	667.48	23.48	0	-158365	725	704	664	643	603	715	654	80	205	100	450	1	1	78320992	521	-10.90	0.51	12	0.96	-61.00	1302.00	894	20231109	-25.62	348	20230727	91.09	894	-25.62	20231109	348	91.09	20230727	894	-25.62	20231109	348	91.09	20230727	0.51	N	137940	100	80 억		18386129	N	N	0	N	00	N
125	20231207	130729	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	666	-19	5	-2.77	460922319	690225	51.60	692	692	654	890	480	685	667.78	23.48	0	-142905	725	704	664	643	603	715	654	80	205	100	450	1	1	78320992	522	-10.92	0.51	12	0.88	-61.00	1302.00	894	20231109	-25.50	348	20230727	91.38	894	-25.50	20231109	348	91.38	20230727	894	-25.50	20231109	348	91.38	20230727	0.51	N	137940	100	80 억		18386129	N	N	0	N	00	N
126	20231207	120731	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	664	-21	5	-3.07	424538091	635629	47.51	692	692	654	890	480	685	667.90	23.48	0	-125945	725	704	664	643	603	715	654	80	205	100	450	1	1	78320992	520	-10.89	0.51	12	0.81	-61.00	1302.00	894	20231109	-25.73	348	20230727	90.80	894	-25.73	20231109	348	90.80	20230727	894	-25.73	20231109	348	90.80	20230727	0.51	N	137940	100	80 억		18386129	N	N	0	N	00	N
127	20231207	110726	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	666	-19	5	-2.77	366889609	549606	41.08	692	692	654	890	480	685	667.55	23.48	0	-126939	725	704	664	643	603	715	654	80	205	100	450	1	1	78320992	522	-10.92	0.51	12	0.70	-61.00	1302.00	894	20231109	-25.50	348	20230727	91.38	894	-25.50	20231109	348	91.38	20230727	894	-25.50	20231109	348	91.38	20230727	0.51	N	137940	100	80 억		18386129	N	N	0	N	00	N
128	20231207	100725	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	674	-11	5	-1.61	218793666	326278	24.39	692	692	662	890	480	685	670.57	23.48	0	-79833	725	704	664	643	603	715	654	80	205	100	450	1	1	78320992	528	-11.05	0.52	12	0.42	-61.00	1302.00	894	20231109	-24.61	348	20230727	93.68	894	-24.61	20231109	348	93.68	20230727	894	-24.61	20231109	348	93.68	20230727	0.51	N	137940	100	80 억		18386129	N	N	0	N	00	N
129	20231207	090732	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	680	-5	5	-0.73	35977131	53021	3.96	692	692	664	890	480	685	678.54	23.48	0	-27339	725	704	664	643	603	715	654	80	205	100	450	1	1	78320992	533	-11.15	0.52	12	0.07	-61.00	1302.00	894	20231109	-23.94	348	20230727	95.40	894	-23.94	20231109	348	95.40	20230727	894	-23.94	20231109	348	95.40	20230727	0.51	N	137940	100	80 억		18386129	N	N	0	N	00	N
130	20231206	160721	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	685	9	2	1.33	866570253	1319466	58.17	663	685	624	878	474	676	656.68	23.30	0	137070	748	711	683	646	618	698	633	80	202	100	440	1	1	78320992	536	-11.23	0.53	12	1.68	-61.00	1302.00	894	20231109	-23.38	348	20230727	96.84	894	-23.38	20231109	348	96.84	20230727	894	-23.38	20231109	348	96.84	20230727	0.49	N	137940	100	80 억		18245338	N	N	0	N	00	N
131	20231206	150733	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	665	-11	5	-1.63	812350166	1239227	54.64	663	674	624	878	474	676	655.47	23.30	0	135659	748	711	683	646	618	698	633	80	202	100	440	1	1	78320992	521	-10.90	0.51	12	1.58	-61.00	1302.00	894	20231109	-25.62	348	20230727	91.09	894	-25.62	20231109	348	91.09	20230727	894	-25.62	20231109	348	91.09	20230727	0.49	N	137940	100	80 억		18245338	N	N	0	N	00	N
132	20231206	140731	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	664	-12	5	-1.78	738774810	1128846	49.77	663	674	624	878	474	676	654.38	23.30	0	156623	748	711	683	646	618	698	633	80	202	100	440	1	1	78320992	520	-10.89	0.51	12	1.44	-61.00	1302.00	894	20231109	-25.73	348	20230727	90.80	894	-25.73	20231109	348	90.80	20230727	894	-25.73	20231109	348	90.80	20230727	0.49	N	137940	100	80 억		18245338	N	N	0	N	00	N
133	20231206	130723	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	659	-17	5	-2.51	657852591	1007219	44.41	663	674	624	878	474	676	653.05	23.30	0	130732	748	711	683	646	618	698	633	80	202	100	440	1	1	78320992	516	-10.80	0.51	12	1.29	-61.00	1302.00	894	20231109	-26.29	348	20230727	89.37	894	-26.29	20231109	348	89.37	20230727	894	-26.29	20231109	348	89.37	20230727	0.49	N	137940	100	80 억		18245338	N	N	0	N	00	N
134	20231206	120720	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	659	-17	5	-2.51	583682681	894543	39.44	663	674	624	878	474	676	652.39	23.30	0	114111	748	711	683	646	618	698	633	80	202	100	440	1	1	78320992	516	-10.80	0.51	12	1.14	-61.00	1302.00	894	20231109	-26.29	348	20230727	89.37	894	-26.29	20231109	348	89.37	20230727	894	-26.29	20231109	348	89.37	20230727	0.49	N	137940	100	80 억		18245338	N	N	0	N	00	N
135	20231206	110733	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	666	-10	5	-1.48	504296038	774161	34.13	663	674	624	878	474	676	651.29	23.30	0	91283	748	711	683	646	618	698	633	80	202	100	440	1	1	78320992	522	-10.92	0.51	12	0.99	-61.00	1302.00	894	20231109	-25.50	348	20230727	91.38	894	-25.50	20231109	348	91.38	20230727	894	-25.50	20231109	348	91.38	20230727	0.49	N	137940	100	80 억		18245338	N	N	0	N	00	N
136	20231206	100723	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	653	-23	5	-3.40	394645568	608963	26.85	663	663	624	878	474	676	647.89	23.30	0	111600	748	711	683	646	618	698	633	80	202	100	440	1	1	78320992	511	-10.70	0.50	12	0.78	-61.00	1302.00	894	20231109	-26.96	348	20230727	87.64	894	-26.96	20231109	348	87.64	20230727	894	-26.96	20231109	348	87.64	20230727	0.49	N	137940	100	80 억		18245338	N	N	0	N	00	N
137	20231206	090726	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	655	-21	5	-3.11	103953001	159793	7.05	663	663	624	878	474	676	649.93	23.30	0	7577	748	711	683	646	618	698	633	80	202	100	440	1	1	78320992	513	-10.74	0.50	12	0.20	-61.00	1302.00	894	20231109	-26.73	348	20230727	88.22	894	-26.73	20231109	348	88.22	20230727	894	-26.73	20231109	348	88.22	20230727	0.49	N	137940	100	80 억		18245338	N	N	0	N	00	N
138	20231205	160730	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	676	-44	5	-6.11	1534828904	2245966	83.73	708	720	655	936	504	720	683.38	23.12	0	140128	812	766	733	687	654	749	670	80	216	100	470	1	1	78320992	529	-11.08	0.52	12	2.87	-61.00	1302.00	894	20231109	-24.38	348	20230727	94.25	894	-24.38	20231109	348	94.25	20230727	894	-24.38	20231109	348	94.25	20230727	0.48	N	137940	100	80 억		18106102	N	N	0	N	00	N
139	20231205	150724	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	672	-48	5	-6.67	1481393663	2166605	80.77	708	720	655	936	504	720	683.74	23.12	0	140986	812	766	733	687	654	749	670	80	216	100	470	1	1	78320992	526	-11.02	0.52	12	2.77	-61.00	1302.00	894	20231109	-24.83	348	20230727	93.10	894	-24.83	20231109	348	93.10	20230727	894	-24.83	20231109	348	93.10	20230727	0.48	N	137940	100	80 억		18106102	N	N	0	N	00	N
140	20231205	140727	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	676	-44	5	-6.11	1150468869	1667338	62.16	708	720	674	936	504	720	690.00	23.12	0	52535	812	766	733	687	654	749	670	80	216	100	470	1	1	78320992	529	-11.08	0.52	12	2.13	-61.00	1302.00	894	20231109	-24.38	348	20230727	94.25	894	-24.38	20231109	348	94.25	20230727	894	-24.38	20231109	348	94.25	20230727	0.48	N	137940	100	80 억		18106102	N	N	0	N	00	N
141	20231205	130723	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	677	-43	5	-5.97	1030834572	1490792	55.58	708	720	675	936	504	720	691.47	23.12	0	58977	812	766	733	687	654	749	670	80	216	100	470	1	1	78320992	530	-11.10	0.52	12	1.90	-61.00	1302.00	894	20231109	-24.27	348	20230727	94.54	894	-24.27	20231109	348	94.54	20230727	894	-24.27	20231109	348	94.54	20230727	0.48	N	137940	100	80 억		18106102	N	N	0	N	00	N
142	20231205	120720	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	684	-36	5	-5.00	878414554	1266119	47.20	708	720	675	936	504	720	693.79	23.12	0	73026	812	766	733	687	654	749	670	80	216	100	470	1	1	78320992	536	-11.21	0.53	12	1.62	-61.00	1302.00	894	20231109	-23.49	348	20230727	96.55	894	-23.49	20231109	348	96.55	20230727	894	-23.49	20231109	348	96.55	20230727	0.48	N	137940	100	80 억		18106102	N	N	0	N	00	N
143	20231205	110722	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	683	-37	5	-5.14	784402265	1128601	42.07	708	720	675	936	504	720	695.02	23.12	0	72707	812	766	733	687	654	749	670	80	216	100	470	1	1	78320992	535	-11.20	0.52	12	1.44	-61.00	1302.00	894	20231109	-23.60	348	20230727	96.26	894	-23.60	20231109	348	96.26	20230727	894	-23.60	20231109	348	96.26	20230727	0.48	N	137940	100	80 억		18106102	N	N	0	N	00	N
144	20231205	100725	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	700	-20	5	-2.78	490934907	700975	26.13	708	720	692	936	504	720	700.36	23.12	0	113864	812	766	733	687	654	749	670	80	216	100	470	1	1	78320992	548	-11.48	0.54	12	0.90	-61.00	1302.00	894	20231109	-21.70	348	20230727	101.15	894	-21.70	20231109	348	101.15	20230727	894	-21.70	20231109	348	101.15	20230727	0.48	N	137940	100	80 억		18106102	N	N	0	N	00	N
145	20231205	090719	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	698	-22	5	-3.06	142559444	203071	7.57	708	720	696	936	504	720	702.02	23.12	0	20384	812	766	733	687	654	749	670	80	216	100	470	1	1	78320992	547	-11.44	0.54	12	0.26	-61.00	1302.00	894	20231109	-21.92	348	20230727	100.57	894	-21.92	20231109	348	100.57	20230727	894	-21.92	20231109	348	100.57	20230727	0.48	N	137940	100	80 억		18106102	N	N	0	N	00	N
146	20231204	160716	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	720	5	2	0.70	1948188394	2673143	74.90	752	779	700	929	501	715	728.80	23.47	0	-282228	808	761	713	666	618	785	690	80	214	100	470	1	1	78320992	564	-11.80	0.55	12	3.41	-61.00	1302.00	894	20231109	-19.46	348	20230727	106.90	894	-19.46	20231109	348	106.90	20230727	894	-19.46	20231109	348	106.90	20230727	0.48	N	137940	100	80 억		18382201	N	N	0	N	00	N
147	20231204	150720	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	718	3	2	0.42	1900961126	2607470	73.06	752	779	700	929	501	715	729.04	23.47	0	-285946	808	761	713	666	618	785	690	80	214	100	470	1	1	78320992	562	-11.77	0.55	12	3.33	-61.00	1302.00	894	20231109	-19.69	348	20230727	106.32	894	-19.69	20231109	348	106.32	20230727	894	-19.69	20231109	348	106.32	20230727	0.48	N	137940	100	80 억		18382201	N	N	0	N	00	N
148	20231204	140715	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	724	9	2	1.26	1805115772	2474678	69.34	752	779	700	929	501	715	729.43	23.47	0	-286620	808	761	713	666	618	785	690	80	214	100	470	1	1	78320992	567	-11.87	0.56	12	3.16	-61.00	1302.00	894	20231109	-19.02	348	20230727	108.05	894	-19.02	20231109	348	108.05	20230727	894	-19.02	20231109	348	108.05	20230727	0.48	N	137940	100	80 억		18382201	N	N	0	N	00	N
149	20231204	130714	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	719	4	2	0.56	1683666106	2307356	64.65	752	779	700	929	501	715	729.69	23.47	0	-276077	808	761	713	666	618	785	690	80	214	100	470	1	1	78320992	563	-11.79	0.55	12	2.95	-61.00	1302.00	894	20231109	-19.57	348	20230727	106.61	894	-19.57	20231109	348	106.61	20230727	894	-19.57	20231109	348	106.61	20230727	0.48	N	137940	100	80 억		18382201	N	N	0	N	00	N
150	20231204	120714	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	720	5	2	0.70	1603876331	2196131	61.53	752	779	700	929	501	715	730.32	23.47	0	-274407	808	761	713	666	618	785	690	80	214	100	470	1	1	78320992	564	-11.80	0.55	12	2.80	-61.00	1302.00	894	20231109	-19.46	348	20230727	106.90	894	-19.46	20231109	348	106.90	20230727	894	-19.46	20231109	348	106.90	20230727	0.48	N	137940	100	80 억		18382201	N	N	0	N	00	N
151	20231204	110717	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	720	5	2	0.70	1462635588	1999336	56.02	752	779	700	929	501	715	731.56	23.47	0	-269507	808	761	713	666	618	785	690	80	214	100	470	1	1	78320992	564	-11.80	0.55	12	2.55	-61.00	1302.00	894	20231109	-19.46	348	20230727	106.90	894	-19.46	20231109	348	106.90	20230727	894	-19.46	20231109	348	106.90	20230727	0.48	N	137940	100	80 억		18382201	N	N	0	N	00	N
152	20231204	100716	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	729	14	2	1.96	1254382973	1711037	47.94	752	779	700	929	501	715	733.11	23.47	0	-283948	808	761	713	666	618	785	690	80	214	100	470	1	1	78320992	571	-11.95	0.56	12	2.18	-61.00	1302.00	894	20231109	-18.46	348	20230727	109.48	894	-18.46	20231109	348	109.48	20230727	894	-18.46	20231109	348	109.48	20230727	0.48	N	137940	100	80 억		18382201	N	N	0	N	00	N
153	20231204	090715	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	722	7	2	0.98	735562516	990355	27.75	752	779	703	929	501	715	742.73	23.47	0	-208389	808	761	713	666	618	785	690	80	214	100	470	1	1	78320992	565	-11.84	0.55	12	1.26	-61.00	1302.00	894	20231109	-19.24	348	20230727	107.47	894	-19.24	20231109	348	107.47	20230727	894	-19.24	20231109	348	107.47	20230727	0.48	N	137940	100	80 억		18382201	N	N	0	N	00	N
154	20231201	160715	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	715	19	2	2.73	2526000745	3534121	160.68	696	760	665	904	488	696	714.75	23.22	0	190361	734	715	701	682	668	708	675	80	208	100	450	1	1	78320992	560	-11.72	0.55	12	4.51	-61.00	1302.00	894	20231109	-20.02	348	20230727	105.46	894	-20.02	20231109	348	105.46	20230727	894	-20.02	20231109	348	105.46	20230727	0.48	N	137940	100	80 억		18185719	N	N	0	N	00	N
155	20231201	150714	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	713	17	2	2.44	2441047174	3414547	155.24	696	760	665	904	488	696	714.90	23.22	0	167029	734	715	701	682	668	708	675	80	208	100	450	1	1	78320992	558	-11.69	0.55	12	4.36	-61.00	1302.00	894	20231109	-20.25	348	20230727	104.89	894	-20.25	20231109	348	104.89	20230727	894	-20.25	20231109	348	104.89	20230727	0.48	N	137940	100	80 억		18185719	N	N	0	N	00	N
156	20231201	140714	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	727	31	2	4.45	2232474130	3124117	142.04	696	760	665	904	488	696	714.59	23.22	0	206034	734	715	701	682	668	708	675	80	208	100	450	1	1	78320992	569	-11.92	0.56	12	3.99	-61.00	1302.00	894	20231109	-18.68	348	20230727	108.91	894	-18.68	20231109	348	108.91	20230727	894	-18.68	20231109	348	108.91	20230727	0.48	N	137940	100	80 억		18185719	N	N	0	N	00	N
157	20231201	130716	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	726	30	2	4.31	2059230637	2885087	131.17	696	760	665	904	488	696	713.75	23.22	0	217770	734	715	701	682	668	708	675	80	208	100	450	1	1	78320992	569	-11.90	0.56	12	3.68	-61.00	1302.00	894	20231109	-18.79	348	20230727	108.62	894	-18.79	20231109	348	108.62	20230727	894	-18.79	20231109	348	108.62	20230727	0.48	N	137940	100	80 억		18185719	N	N	0	N	00	N
158	20231201	120720	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	720	24	2	3.45	1467484269	2082324	94.67	696	750	665	904	488	696	704.73	23.22	0	65555	734	715	701	682	668	708	675	80	208	100	450	1	1	78320992	564	-11.80	0.55	12	2.66	-61.00	1302.00	894	20231109	-19.46	348	20230727	106.90	894	-19.46	20231109	348	106.90	20230727	894	-19.46	20231109	348	106.90	20230727	0.48	N	137940	100	80 억		18185719	N	N	0	N	00	N
159	20231201	110716	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	720	24	2	3.45	1259355548	1793932	81.56	696	750	665	904	488	696	702.01	23.22	0	39105	734	715	701	682	668	708	675	80	208	100	450	1	1	78320992	564	-11.80	0.55	12	2.29	-61.00	1302.00	894	20231109	-19.46	348	20230727	106.90	894	-19.46	20231109	348	106.90	20230727	894	-19.46	20231109	348	106.90	20230727	0.48	N	137940	100	80 억		18185719	N	N	0	N	00	N
160	20231201	100721	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	686	-10	5	-1.44	556364529	816005	37.10	696	698	665	904	488	696	681.81	23.22	0	-6931	734	715	701	682	668	708	675	80	208	100	450	1	1	78320992	537	-11.25	0.53	12	1.04	-61.00	1302.00	894	20231109	-23.27	348	20230727	97.13	894	-23.27	20231109	348	97.13	20230727	894	-23.27	20231109	348	97.13	20230727	0.48	N	137940	100	80 억		18185719	N	N	0	N	00	N
161	20231201	090713	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	681	-15	5	-2.16	154080399	224914	10.23	696	698	677	904	488	696	685.06	23.22	0	16122	734	715	701	682	668	708	675	80	208	100	450	1	1	78320992	533	-11.16	0.52	12	0.29	-61.00	1302.00	894	20231109	-23.83	348	20230727	95.69	894	-23.83	20231109	348	95.69	20230727	894	-23.83	20231109	348	95.69	20230727	0.48	N	137940	100	80 억		18185719	N	N	0	N	00	N