KissMeData/253840/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	161139	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7750	290	2	3.89	1042546620	136589	45.02	7510	7870	7350	9690	5230	7460	7630.75	2.01	7402	7132	8260	7860	7530	7130	6800	7695	6965	83	2230	500	5370	10	1	16595939	1286	4.76	0.91	12	0.82	1627.00	8489.00	11200	20230105	-30.80	5920	20231030	30.91	11200	-30.80	20230105	5920	30.91	20231030	11200	-30.80	20230105	5920	30.91	20231030	3.22	N	253840	500	82 억		333182	N	N	0	N	00	N
3	20231229	151124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7750	290	2	3.89	1042546620	136589	45.02	7510	7870	7350	9690	5230	7460	7630.75	2.01	7402	7132	8260	7860	7530	7130	6800	7695	6965	83	2230	500	5370	10	1	16595939	1286	4.76	0.91	12	0.82	1627.00	8489.00	11200	20230105	-30.80	5920	20231030	30.91	11200	-30.80	20230105	5920	30.91	20231030	11200	-30.80	20230105	5920	30.91	20231030	3.22	N	253840	500	82 억		333182	N	N	0	N	00	N
4	20231229	141123	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7750	290	2	3.89	1042546620	136589	45.02	7510	7870	7350	9690	5230	7460	7630.75	2.01	7402	7132	8260	7860	7530	7130	6800	7695	6965	83	2230	500	5370	10	1	16595939	1286	4.76	0.91	12	0.82	1627.00	8489.00	11200	20230105	-30.80	5920	20231030	30.91	11200	-30.80	20230105	5920	30.91	20231030	11200	-30.80	20230105	5920	30.91	20231030	3.22	N	253840	500	82 억		333182	N	N	0	N	00	N
5	20231229	131125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7750	290	2	3.89	1042546620	136589	45.02	7510	7870	7350	9690	5230	7460	7630.75	2.01	7402	7132	8260	7860	7530	7130	6800	7695	6965	83	2230	500	5370	10	1	16595939	1286	4.76	0.91	12	0.82	1627.00	8489.00	11200	20230105	-30.80	5920	20231030	30.91	11200	-30.80	20230105	5920	30.91	20231030	11200	-30.80	20230105	5920	30.91	20231030	3.22	N	253840	500	82 억		333182	N	N	0	N	00	N
6	20231229	121127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7750	290	2	3.89	1042546620	136589	45.02	7510	7870	7350	9690	5230	7460	7630.75	2.01	7402	7132	8260	7860	7530	7130	6800	7695	6965	83	2230	500	5370	10	1	16595939	1286	4.76	0.91	12	0.82	1627.00	8489.00	11200	20230105	-30.80	5920	20231030	30.91	11200	-30.80	20230105	5920	30.91	20231030	11200	-30.80	20230105	5920	30.91	20231030	3.22	N	253840	500	82 억		333182	N	N	0	N	00	N
7	20231229	111036	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7750	290	2	3.89	1042546620	136589	45.02	7510	7870	7350	9690	5230	7460	7630.75	2.01	7402	7132	8260	7860	7530	7130	6800	7695	6965	83	2230	500	5370	10	1	16595939	1286	4.76	0.91	12	0.82	1627.00	8489.00	11200	20230105	-30.80	5920	20231030	30.91	11200	-30.80	20230105	5920	30.91	20231030	11200	-30.80	20230105	5920	30.91	20231030	3.22	N	253840	500	82 억		333182	N	N	0	N	00	N
8	20231229	101048	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7750	290	2	3.89	1042546620	136589	45.02	7510	7870	7350	9690	5230	7460	7630.75	2.01	7402	7132	8260	7860	7530	7130	6800	7695	6965	83	2230	500	5370	10	1	16595939	1286	4.76	0.91	12	0.82	1627.00	8489.00	11200	20230105	-30.80	5920	20231030	30.91	11200	-30.80	20230105	5920	30.91	20231030	11200	-30.80	20230105	5920	30.91	20231030	3.22	N	253840	500	82 억		333182	N	N	0	N	00	N
9	20231229	091046	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7750	290	2	3.89	1042546620	136589	45.02	7510	7870	7350	9690	5230	7460	7630.75	2.01	7402	7132	8260	7860	7530	7130	6800	7695	6965	83	2230	500	5370	10	1	16595939	1286	4.76	0.91	12	0.82	1627.00	8489.00	11200	20230105	-30.80	5920	20231030	30.91	11200	-30.80	20230105	5920	30.91	20231030	11200	-30.80	20230105	5920	30.91	20231030	3.22	N	253840	500	82 억		333182	N	N	0	N	00	N
10	20231228	161035	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7750	290	2	3.89	1031133790	135117	44.53	7510	7870	7350	9690	5230	7460	7630.75	1.96	0	7132	8260	7860	7530	7130	6800	7695	6965	83	2230	500	5370	10	1	16595939	1286	4.76	0.91	12	0.81	1627.00	8489.00	11200	20230105	-30.80	5920	20231030	30.91	11200	-30.80	20230105	5920	30.91	20231030	11200	-30.80	20230105	5920	30.91	20231030	3.22	N	253840	500	82 억		325780	N	N	0	N	00	N
11	20231228	151044	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7730	270	2	3.62	792482640	104541	34.45	7510	7750	7350	9690	5230	7460	7580.78	1.96	0	9934	8260	7860	7530	7130	6800	7695	6965	83	2230	500	5370	10	1	16595939	1283	4.75	0.91	12	0.63	1627.00	8489.00	11200	20230105	-30.98	5920	20231030	30.57	11200	-30.98	20230105	5920	30.57	20231030	11200	-30.98	20230105	5920	30.57	20231030	3.22	N	253840	500	82 억		325780	N	N	0	N	00	N
12	20231228	141034	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7690	230	2	3.08	659944020	87302	28.77	7510	7700	7350	9690	5230	7460	7559.51	1.96	0	7190	8260	7860	7530	7130	6800	7695	6965	83	2230	500	5370	10	1	16595939	1276	4.73	0.91	12	0.53	1627.00	8489.00	11200	20230105	-31.34	5920	20231030	29.90	11200	-31.34	20230105	5920	29.90	20231030	11200	-31.34	20230105	5920	29.90	20231030	3.22	N	253840	500	82 억		325780	N	N	0	N	00	N
13	20231228	131034	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7610	150	2	2.01	541710080	71881	23.69	7510	7650	7350	9690	5230	7460	7536.38	1.96	0	9039	8260	7860	7530	7130	6800	7695	6965	83	2230	500	5370	10	1	16595939	1263	4.68	0.90	12	0.43	1627.00	8489.00	11200	20230105	-32.05	5920	20231030	28.55	11200	-32.05	20230105	5920	28.55	20231030	11200	-32.05	20230105	5920	28.55	20231030	3.22	N	253840	500	82 억		325780	N	N	0	N	00	N
14	20231228	121038	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7550	90	2	1.21	439065850	58377	19.24	7510	7620	7350	9690	5230	7460	7521.38	1.96	0	7492	8260	7860	7530	7130	6800	7695	6965	83	2230	500	5370	10	1	16595939	1253	4.64	0.89	12	0.35	1627.00	8489.00	11200	20230105	-32.59	5920	20231030	27.53	11200	-32.59	20230105	5920	27.53	20231030	11200	-32.59	20230105	5920	27.53	20231030	3.22	N	253840	500	82 억		325780	N	N	0	N	00	N
15	20231228	111040	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7580	120	2	1.61	375235250	49919	16.45	7510	7620	7350	9690	5230	7460	7517.07	1.96	0	4574	8260	7860	7530	7130	6800	7695	6965	83	2230	500	5370	10	1	16595939	1258	4.66	0.89	12	0.30	1627.00	8489.00	11200	20230105	-32.32	5920	20231030	28.04	11200	-32.32	20230105	5920	28.04	20231030	11200	-32.32	20230105	5920	28.04	20231030	3.22	N	253840	500	82 억		325780	N	N	0	N	00	N
16	20231228	101036	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7580	120	2	1.61	270348930	36030	11.87	7510	7620	7350	9690	5230	7460	7503.63	1.96	0	-1564	8260	7860	7530	7130	6800	7695	6965	83	2230	500	5370	10	1	16595939	1258	4.66	0.89	12	0.22	1627.00	8489.00	11200	20230105	-32.32	5920	20231030	28.04	11200	-32.32	20230105	5920	28.04	20231030	11200	-32.32	20230105	5920	28.04	20231030	3.22	N	253840	500	82 억		325780	N	N	0	N	00	N
17	20231228	091041	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7520	60	2	0.80	107585640	14432	4.76	7510	7530	7350	9690	5230	7460	7454.60	1.96	0	-2998	8260	7860	7530	7130	6800	7695	6965	83	2230	500	5370	10	1	16595939	1248	4.62	0.89	12	0.09	1627.00	8489.00	11200	20230105	-32.86	5920	20231030	27.03	11200	-32.86	20230105	5920	27.03	20231030	11200	-32.86	20230105	5920	27.03	20231030	3.22	N	253840	500	82 억		325780	N	N	0	N	00	N
18	20231227	161024	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7460	-270	5	-3.49	2246186030	299603	127.63	7700	7930	7200	10040	5420	7730	7497.25	1.51	0	76069	8616	8172	7936	7492	7256	8055	7375	83	2310	500	5560	10	1	16595939	1238	4.59	0.88	12	1.81	1627.00	8489.00	11650	20221222	-35.97	5920	20231030	26.01	11200	-33.39	20230105	5920	26.01	20231030	11200	-33.39	20230105	5920	26.01	20231030	3.27	N	253840	500	82 억		249910	N	N	0	N	00	N
19	20231227	151040	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7500	-230	5	-2.98	2175924240	290191	123.62	7700	7930	7200	10040	5420	7730	7498.16	1.51	0	75594	8616	8172	7936	7492	7256	8055	7375	83	2310	500	5560	10	1	16595939	1245	4.61	0.88	12	1.75	1627.00	8489.00	11650	20221222	-35.62	5920	20231030	26.69	11200	-33.04	20230105	5920	26.69	20231030	11200	-33.04	20230105	5920	26.69	20231030	3.27	N	253840	500	82 억		249910	N	N	0	N	00	N
20	20231227	141036	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7470	-260	5	-3.36	2050815630	273437	116.49	7700	7930	7200	10040	5420	7730	7500.05	1.51	0	73907	8616	8172	7936	7492	7256	8055	7375	83	2310	500	5560	10	1	16595939	1240	4.59	0.88	12	1.65	1627.00	8489.00	11650	20221222	-35.88	5920	20231030	26.18	11200	-33.30	20230105	5920	26.18	20231030	11200	-33.30	20230105	5920	26.18	20231030	3.27	N	253840	500	82 억		249910	N	N	0	N	00	N
21	20231227	131027	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7450	-280	5	-3.62	1943569470	259072	110.37	7700	7930	7200	10040	5420	7730	7501.95	1.51	0	71911	8616	8172	7936	7492	7256	8055	7375	83	2310	500	5560	10	1	16595939	1236	4.58	0.88	12	1.56	1627.00	8489.00	11650	20221222	-36.05	5920	20231030	25.84	11200	-33.48	20230105	5920	25.84	20231030	11200	-33.48	20230105	5920	25.84	20231030	3.27	N	253840	500	82 억		249910	N	N	0	N	00	N
22	20231227	121028	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7470	-260	5	-3.36	1743364220	232191	98.91	7700	7930	7200	10040	5420	7730	7508.21	1.51	0	75487	8616	8172	7936	7492	7256	8055	7375	83	2310	500	5560	10	1	16595939	1240	4.59	0.88	12	1.40	1627.00	8489.00	11650	20221222	-35.88	5920	20231030	26.18	11200	-33.30	20230105	5920	26.18	20231030	11200	-33.30	20230105	5920	26.18	20231030	3.27	N	253840	500	82 억		249910	N	N	0	N	00	N
23	20231227	111037	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7440	-290	5	-3.75	1621559750	215861	91.96	7700	7930	7200	10040	5420	7730	7511.94	1.51	0	70058	8616	8172	7936	7492	7256	8055	7375	83	2310	500	5560	10	1	16595939	1235	4.57	0.88	12	1.30	1627.00	8489.00	11650	20221222	-36.14	5920	20231030	25.68	11200	-33.57	20230105	5920	25.68	20231030	11200	-33.57	20230105	5920	25.68	20231030	3.27	N	253840	500	82 억		249910	N	N	0	N	00	N
24	20231227	101035	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7420	-310	5	-4.01	966517190	126771	54.01	7700	7930	7390	10040	5420	7730	7624.03	1.51	0	40540	8616	8172	7936	7492	7256	8055	7375	83	2310	500	5560	10	1	16595939	1231	4.56	0.87	12	0.76	1627.00	8489.00	11650	20221222	-36.31	5920	20231030	25.34	11200	-33.75	20230105	5920	25.34	20231030	11200	-33.75	20230105	5920	25.34	20231030	3.27	N	253840	500	82 억		249910	N	N	0	N	00	N
25	20231227	091038	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7850	120	2	1.55	206174290	26674	11.36	7700	7860	7610	10040	5420	7730	7729.41	1.51	0	7689	8616	8172	7936	7492	7256	8055	7375	83	2310	500	5560	10	1	16595939	1303	4.82	0.92	12	0.16	1627.00	8489.00	11650	20221222	-32.62	5920	20231030	32.60	11200	-29.91	20230105	5920	32.60	20231030	11200	-29.91	20230105	5920	32.60	20231030	3.27	N	253840	500	82 억		249910	N	N	0	N	00	N
26	20231226	161036	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7730	-430	5	-5.27	1802637350	223536	124.75	8300	8380	7700	10600	5720	8160	8067.84	1.38	0	20234	8473	8316	8193	8036	7913	8255	7975	83	2440	500	5870	10	1	16595939	1283	4.75	0.91	12	1.35	1627.00	8489.00	11700	20221221	-33.93	5920	20231030	30.57	11200	-30.98	20230105	5920	30.57	20231030	11200	-30.98	20230105	5920	30.57	20231030	3.10	N	253840	500	82 억		229681	N	N	0	N	00	N
27	20231226	151035	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8030	-130	5	-1.59	1269955620	155061	86.54	8300	8380	8030	10600	5720	8160	8190.23	1.38	0	-3645	8473	8316	8193	8036	7913	8255	7975	83	2440	500	5870	10	1	16595939	1333	4.94	0.95	12	0.93	1627.00	8489.00	11700	20221221	-31.37	5920	20231030	35.64	11200	-28.30	20230105	5920	35.64	20231030	11200	-28.30	20230105	5920	35.64	20231030	3.10	N	253840	500	82 억		229681	N	N	0	N	00	N
28	20231226	141038	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8140	-20	5	-0.25	1021313920	124316	69.38	8300	8380	8040	10600	5720	8160	8215.92	1.38	0	2829	8473	8316	8193	8036	7913	8255	7975	83	2440	500	5870	10	1	16595939	1351	5.00	0.96	12	0.75	1627.00	8489.00	11700	20221221	-30.43	5920	20231030	37.50	11200	-27.32	20230105	5920	37.50	20231030	11200	-27.32	20230105	5920	37.50	20231030	3.10	N	253840	500	82 억		229681	N	N	0	N	00	N
29	20231226	131036	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8160	0	3	0.00	927602130	112834	62.97	8300	8380	8040	10600	5720	8160	8221.49	1.38	0	6063	8473	8316	8193	8036	7913	8255	7975	83	2440	500	5870	10	1	16595939	1354	5.02	0.96	12	0.68	1627.00	8489.00	11700	20221221	-30.26	5920	20231030	37.84	11200	-27.14	20230105	5920	37.84	20231030	11200	-27.14	20230105	5920	37.84	20231030	3.10	N	253840	500	82 억		229681	N	N	0	N	00	N
30	20231226	121035	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8180	20	2	0.25	852047200	103573	57.80	8300	8380	8040	10600	5720	8160	8227.19	1.38	0	6384	8473	8316	8193	8036	7913	8255	7975	83	2440	500	5870	10	1	16595939	1358	5.03	0.96	12	0.62	1627.00	8489.00	11700	20221221	-30.09	5920	20231030	38.18	11200	-26.96	20230105	5920	38.18	20231030	11200	-26.96	20230105	5920	38.18	20231030	3.10	N	253840	500	82 억		229681	N	N	0	N	00	N
31	20231226	111040	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8160	0	3	0.00	759334850	92227	51.47	8300	8380	8040	10600	5720	8160	8234.13	1.38	0	6256	8473	8316	8193	8036	7913	8255	7975	83	2440	500	5870	10	1	16595939	1354	5.02	0.96	12	0.56	1627.00	8489.00	11700	20221221	-30.26	5920	20231030	37.84	11200	-27.14	20230105	5920	37.84	20231030	11200	-27.14	20230105	5920	37.84	20231030	3.10	N	253840	500	82 억		229681	N	N	0	N	00	N
32	20231226	101034	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8130	-30	5	-0.37	670473550	81319	45.38	8300	8380	8040	10600	5720	8160	8246.04	1.38	0	6644	8473	8316	8193	8036	7913	8255	7975	83	2440	500	5870	10	1	16595939	1349	5.00	0.96	12	0.49	1627.00	8489.00	11700	20221221	-30.51	5920	20231030	37.33	11200	-27.41	20230105	5920	37.33	20231030	11200	-27.41	20230105	5920	37.33	20231030	3.10	N	253840	500	82 억		229681	N	N	0	N	00	N
33	20231226	091037	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8310	150	2	1.84	310391280	37333	20.84	8300	8380	8220	10600	5720	8160	8318.37	1.38	0	6078	8473	8316	8193	8036	7913	8255	7975	83	2440	500	5870	10	1	16595939	1379	5.11	0.98	12	0.22	1627.00	8489.00	11700	20221221	-28.97	5920	20231030	40.37	11200	-25.80	20230105	5920	40.37	20231030	11200	-25.80	20230105	5920	40.37	20231030	3.10	N	253840	500	82 억		229681	N	N	0	N	00	N
34	20231222	161020	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8160	-120	5	-1.45	1450467570	176410	63.11	8300	8350	8070	10760	5800	8280	8222.14	1.25	0	21530	8580	8430	8220	8070	7860	8325	7965	83	2480	500	5960	10	1	16595939	1354	5.02	0.96	12	1.06	1627.00	8489.00	12100	20221220	-32.56	5920	20231030	37.84	11200	-27.14	20230105	5920	37.84	20231030	11650	-29.96	20221222	5920	37.84	20231030	2.98	N	253840	500	82 억		207766	N	N	0	N	00	N
35	20231222	151018	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8190	-90	5	-1.09	1377609110	167479	59.91	8300	8350	8070	10760	5800	8280	8225.43	1.25	0	21237	8580	8430	8220	8070	7860	8325	7965	83	2480	500	5960	10	1	16595939	1359	5.03	0.96	12	1.01	1627.00	8489.00	12100	20221220	-32.31	5920	20231030	38.34	11200	-26.88	20230105	5920	38.34	20231030	11650	-29.70	20221222	5920	38.34	20231030	2.98	N	253840	500	82 억		207766	N	N	0	N	00	N
36	20231222	141015	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8260	-20	5	-0.24	1168839040	142056	50.82	8300	8350	8070	10760	5800	8280	8227.87	1.25	0	25694	8580	8430	8220	8070	7860	8325	7965	83	2480	500	5960	10	1	16595939	1371	5.08	0.97	12	0.86	1627.00	8489.00	12100	20221220	-31.74	5920	20231030	39.53	11200	-26.25	20230105	5920	39.53	20231030	11650	-29.10	20221222	5920	39.53	20231030	2.98	N	253840	500	82 억		207766	N	N	0	N	00	N
37	20231222	131017	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8310	30	2	0.36	995878330	121166	43.34	8300	8350	8070	10760	5800	8280	8218.92	1.25	0	25702	8580	8430	8220	8070	7860	8325	7965	83	2480	500	5960	10	1	16595939	1379	5.11	0.98	12	0.73	1627.00	8489.00	12100	20221220	-31.32	5920	20231030	40.37	11200	-25.80	20230105	5920	40.37	20231030	11650	-28.67	20221222	5920	40.37	20231030	2.98	N	253840	500	82 억		207766	N	N	0	N	00	N
38	20231222	121016	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8280	0	3	0.00	789033880	96267	34.44	8300	8330	8070	10760	5800	8280	8195.96	1.25	0	25367	8580	8430	8220	8070	7860	8325	7965	83	2480	500	5960	10	1	16595939	1374	5.09	0.98	12	0.58	1627.00	8489.00	12100	20221220	-31.57	5920	20231030	39.86	11200	-26.07	20230105	5920	39.86	20231030	11650	-28.93	20221222	5920	39.86	20231030	2.98	N	253840	500	82 억		207766	N	N	0	N	00	N
39	20231222	111015	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8180	-100	5	-1.21	705373570	86090	30.80	8300	8330	8070	10760	5800	8280	8193.04	1.25	0	23203	8580	8430	8220	8070	7860	8325	7965	83	2480	500	5960	10	1	16595939	1358	5.03	0.96	12	0.52	1627.00	8489.00	12100	20221220	-32.40	5920	20231030	38.18	11200	-26.96	20230105	5920	38.18	20231030	11650	-29.79	20221222	5920	38.18	20231030	2.98	N	253840	500	82 억		207766	N	N	0	N	00	N
40	20231222	101011	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8180	-100	5	-1.21	534387410	65145	23.30	8300	8330	8070	10760	5800	8280	8202.57	1.25	0	15947	8580	8430	8220	8070	7860	8325	7965	83	2480	500	5960	10	1	16595939	1358	5.03	0.96	12	0.39	1627.00	8489.00	12100	20221220	-32.40	5920	20231030	38.18	11200	-26.96	20230105	5920	38.18	20231030	11650	-29.79	20221222	5920	38.18	20231030	2.98	N	253840	500	82 억		207766	N	N	0	N	00	N
41	20231222	091015	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8250	-30	5	-0.36	100532850	12192	4.36	8300	8330	8150	10760	5800	8280	8244.64	1.25	0	4920	8580	8430	8220	8070	7860	8325	7965	83	2480	500	5960	10	1	16595939	1369	5.07	0.97	12	0.07	1627.00	8489.00	12100	20221220	-31.82	5920	20231030	39.36	11200	-26.34	20230105	5920	39.36	20231030	11650	-29.18	20221222	5920	39.36	20231030	2.98	N	253840	500	82 억		207766	N	N	0	N	00	N
42	20231221	161008	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8280	-110	5	-1.31	2277660900	277460	77.35	8350	8370	8010	10900	5880	8390	8208.76	1.22	0	4856	8643	8516	8363	8236	8083	8580	8300	83	2510	500	6040	10	1	16595939	1374	5.09	0.98	12	1.67	1627.00	8489.00	12700	20221219	-34.80	5920	20231030	39.86	11200	-26.07	20230105	5920	39.86	20231030	11700	-29.23	20221221	5920	39.86	20231030	2.87	N	253840	500	82 억		202591	N	N	0	N	00	N
43	20231221	151012	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8310	-80	5	-0.95	2173338790	264864	73.84	8350	8370	8010	10900	5880	8390	8205.49	1.22	0	3754	8643	8516	8363	8236	8083	8580	8300	83	2510	500	6040	10	1	16595939	1379	5.11	0.98	12	1.60	1627.00	8489.00	12700	20221219	-34.57	5920	20231030	40.37	11200	-25.80	20230105	5920	40.37	20231030	11700	-28.97	20221221	5920	40.37	20231030	2.87	N	253840	500	82 억		202591	N	N	0	N	00	N
44	20231221	141009	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8300	-90	5	-1.07	1785937860	218268	60.85	8350	8370	8010	10900	5880	8390	8182.32	1.22	0	15076	8643	8516	8363	8236	8083	8580	8300	83	2510	500	6040	10	1	16595939	1377	5.10	0.98	12	1.32	1627.00	8489.00	12700	20221219	-34.65	5920	20231030	40.20	11200	-25.89	20230105	5920	40.20	20231030	11700	-29.06	20221221	5920	40.20	20231030	2.87	N	253840	500	82 억		202591	N	N	0	N	00	N
45	20231221	131006	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8130	-260	5	-3.10	1533670180	187568	52.29	8350	8370	8010	10900	5880	8390	8176.61	1.22	0	13102	8643	8516	8363	8236	8083	8580	8300	83	2510	500	6040	10	1	16595939	1349	5.00	0.96	12	1.13	1627.00	8489.00	12700	20221219	-35.98	5920	20231030	37.33	11200	-27.41	20230105	5920	37.33	20231030	11700	-30.51	20221221	5920	37.33	20231030	2.87	N	253840	500	82 억		202591	N	N	0	N	00	N
46	20231221	121014	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8150	-240	5	-2.86	1408977980	172248	48.02	8350	8370	8010	10900	5880	8390	8179.94	1.22	0	11497	8643	8516	8363	8236	8083	8580	8300	83	2510	500	6040	10	1	16595939	1353	5.01	0.96	12	1.04	1627.00	8489.00	12700	20221219	-35.83	5920	20231030	37.67	11200	-27.23	20230105	5920	37.67	20231030	11700	-30.34	20221221	5920	37.67	20231030	2.87	N	253840	500	82 억		202591	N	N	0	N	00	N
47	20231221	111014	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8120	-270	5	-3.22	1309646960	160071	44.63	8350	8370	8010	10900	5880	8390	8181.66	1.22	0	8167	8643	8516	8363	8236	8083	8580	8300	83	2510	500	6040	10	1	16595939	1348	4.99	0.96	12	0.96	1627.00	8489.00	12700	20221219	-36.06	5920	20231030	37.16	11200	-27.50	20230105	5920	37.16	20231030	11700	-30.60	20221221	5920	37.16	20231030	2.87	N	253840	500	82 억		202591	N	N	0	N	00	N
48	20231221	101008	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8190	-200	5	-2.38	894570510	108852	30.35	8350	8370	8040	10900	5880	8390	8218.23	1.22	0	13917	8643	8516	8363	8236	8083	8580	8300	83	2510	500	6040	10	1	16595939	1359	5.03	0.96	12	0.66	1627.00	8489.00	12700	20221219	-35.51	5920	20231030	38.34	11200	-26.88	20230105	5920	38.34	20231030	11700	-30.00	20221221	5920	38.34	20231030	2.87	N	253840	500	82 억		202591	N	N	0	N	00	N
49	20231221	091010	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8330	-60	5	-0.72	165154080	19927	5.56	8350	8370	8190	10900	5880	8390	8287.95	1.22	0	2163	8643	8516	8363	8236	8083	8580	8300	83	2510	500	6040	10	1	16595939	1382	5.12	0.98	12	0.12	1627.00	8489.00	12700	20221219	-34.41	5920	20231030	40.71	11200	-25.62	20230105	5920	40.71	20231030	11700	-28.80	20221221	5920	40.71	20231030	2.87	N	253840	500	82 억		202591	N	N	0	N	00	N
50	20231220	161013	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8390	-30	5	-0.36	2970384410	354584	62.36	8330	8490	8210	10940	5900	8420	8377.08	1.28	-3304	-10300	8773	8596	8273	8096	7773	8685	8185	83	2520	500	6060	10	1	16595939	1392	5.16	0.99	12	2.14	1627.00	8489.00	12750	20221216	-34.20	5920	20231030	41.72	11200	-25.09	20230105	5920	41.72	20231030	12100	-30.66	20221220	5920	41.72	20231030	2.81	N	253840	500	82 억		212921	N	N	0	N	00	N
51	20231220	151101	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8450	30	2	0.36	2806591980	335096	58.93	8330	8490	8210	10940	5900	8420	8375.48	1.28	-3304	-6423	8773	8596	8273	8096	7773	8685	8185	83	2520	500	6060	10	1	16595939	1402	5.19	1.00	12	2.02	1627.00	8489.00	12750	20221216	-33.73	5920	20231030	42.74	11200	-24.55	20230105	5920	42.74	20231030	12100	-30.17	20221220	5920	42.74	20231030	2.81	N	253840	500	82 억		212921	N	N	0	N	00	N
52	20231220	141121	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8430	10	2	0.12	2381843370	284761	50.08	8330	8490	8210	10940	5900	8420	8364.35	1.28	-3304	1633	8773	8596	8273	8096	7773	8685	8185	83	2520	500	6060	10	1	16595939	1399	5.18	0.99	12	1.72	1627.00	8489.00	12750	20221216	-33.88	5920	20231030	42.40	11200	-24.73	20230105	5920	42.40	20231030	12100	-30.33	20221220	5920	42.40	20231030	2.81	N	253840	500	82 억		212921	N	N	0	N	00	N
53	20231220	131111	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8300	-120	5	-1.43	1875123230	224626	39.50	8330	8450	8210	10940	5900	8420	8347.74	1.28	-3304	4181	8773	8596	8273	8096	7773	8685	8185	83	2520	500	6060	10	1	16595939	1377	5.10	0.98	12	1.35	1627.00	8489.00	12750	20221216	-34.90	5920	20231030	40.20	11200	-25.89	20230105	5920	40.20	20231030	12100	-31.40	20221220	5920	40.20	20231030	2.81	N	253840	500	82 억		212921	N	N	0	N	00	N
54	20231220	121008	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8370	-50	5	-0.59	1620679020	194029	34.12	8330	8450	8210	10940	5900	8420	8352.75	1.28	-3304	4164	8773	8596	8273	8096	7773	8685	8185	83	2520	500	6060	10	1	16595939	1389	5.14	0.99	12	1.17	1627.00	8489.00	12750	20221216	-34.35	5920	20231030	41.39	11200	-25.27	20230105	5920	41.39	20231030	12100	-30.83	20221220	5920	41.39	20231030	2.81	N	253840	500	82 억		212921	N	N	0	N	00	N
55	20231220	111010	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8380	-40	5	-0.48	1409856740	168878	29.70	8330	8450	8210	10940	5900	8420	8348.36	1.28	-3304	7395	8773	8596	8273	8096	7773	8685	8185	83	2520	500	6060	10	1	16595939	1391	5.15	0.99	12	1.02	1627.00	8489.00	12750	20221216	-34.27	5920	20231030	41.55	11200	-25.18	20230105	5920	41.55	20231030	12100	-30.74	20221220	5920	41.55	20231030	2.81	N	253840	500	82 억		212921	N	N	0	N	00	N
56	20231220	101012	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8360	-60	5	-0.71	956714090	114899	20.21	8330	8420	8210	10940	5900	8420	8326.53	1.28	-3304	7544	8773	8596	8273	8096	7773	8685	8185	83	2520	500	6060	10	1	16595939	1387	5.14	0.98	12	0.69	1627.00	8489.00	12750	20221216	-34.43	5920	20231030	41.22	11200	-25.36	20230105	5920	41.22	20231030	12100	-30.91	20221220	5920	41.22	20231030	2.81	N	253840	500	82 억		212921	N	N	0	N	00	N
57	20231220	091008	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8380	-40	5	-0.48	421349400	50500	8.88	8330	8420	8210	10940	5900	8420	8343.49	1.28	-3304	290	8773	8596	8273	8096	7773	8685	8185	83	2520	500	6060	10	1	16595939	1391	5.15	0.99	12	0.30	1627.00	8489.00	12750	20221216	-34.27	5920	20231030	41.55	11200	-25.18	20230105	5920	41.55	20231030	12100	-30.74	20221220	5920	41.55	20231030	2.81	N	253840	500	82 억		212921	N	N	0	N	00	N
58	20231219	161008	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8420	420	2	5.25	4611546570	557015	183.82	8010	8450	7950	10400	5600	8000	8278.13	1.34	0	-5781	8446	8222	7956	7732	7466	8090	7600	83	2400	500	5760	10	1	16595939	1397	5.18	0.99	12	3.36	1627.00	8489.00	12750	20221216	-33.96	5920	20231030	42.23	11200	-24.82	20230105	5920	42.23	20231030	12700	-33.70	20221219	5920	42.23	20231030	2.66	N	253840	500	82 억		222366	N	N	0	N	00	N
59	20231219	151012	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8330	330	2	4.12	4173302080	504837	166.60	8010	8450	7950	10400	5600	8000	8266.63	1.34	0	-6239	8446	8222	7956	7732	7466	8090	7600	83	2400	500	5760	10	1	16595939	1382	5.12	0.98	12	3.04	1627.00	8489.00	12750	20221216	-34.67	5920	20231030	40.71	11200	-25.62	20230105	5920	40.71	20231030	12700	-34.41	20221219	5920	40.71	20231030	2.66	N	253840	500	82 억		222366	N	N	0	N	00	N
60	20231219	141007	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8370	370	2	4.62	2164365940	264758	87.37	8010	8400	7950	10400	5600	8000	8174.88	1.34	0	11943	8446	8222	7956	7732	7466	8090	7600	83	2400	500	5760	10	1	16595939	1389	5.14	0.99	12	1.60	1627.00	8489.00	12750	20221216	-34.35	5920	20231030	41.39	11200	-25.27	20230105	5920	41.39	20231030	12700	-34.09	20221219	5920	41.39	20231030	2.66	N	253840	500	82 억		222366	N	N	0	N	00	N
61	20231219	131012	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8120	120	2	1.50	1335465740	164645	54.33	8010	8220	7950	10400	5600	8000	8111.18	1.34	0	10135	8446	8222	7956	7732	7466	8090	7600	83	2400	500	5760	10	1	16595939	1348	4.99	0.96	12	0.99	1627.00	8489.00	12750	20221216	-36.31	5920	20231030	37.16	11200	-27.50	20230105	5920	37.16	20231030	12700	-36.06	20221219	5920	37.16	20231030	2.66	N	253840	500	82 억		222366	N	N	0	N	00	N
62	20231219	121015	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8170	170	2	2.12	1131539910	139609	46.07	8010	8220	7950	10400	5600	8000	8105.06	1.34	0	12478	8446	8222	7956	7732	7466	8090	7600	83	2400	500	5760	10	1	16595939	1356	5.02	0.96	12	0.84	1627.00	8489.00	12750	20221216	-35.92	5920	20231030	38.01	11200	-27.05	20230105	5920	38.01	20231030	12700	-35.67	20221219	5920	38.01	20231030	2.66	N	253840	500	82 억		222366	N	N	0	N	00	N
63	20231219	111011	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8160	160	2	2.00	973329440	120288	39.70	8010	8200	7950	10400	5600	8000	8091.66	1.34	0	15034	8446	8222	7956	7732	7466	8090	7600	83	2400	500	5760	10	1	16595939	1354	5.02	0.96	12	0.72	1627.00	8489.00	12750	20221216	-36.00	5920	20231030	37.84	11200	-27.14	20230105	5920	37.84	20231030	12700	-35.75	20221219	5920	37.84	20231030	2.66	N	253840	500	82 억		222366	N	N	0	N	00	N
64	20231219	101009	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8040	40	2	0.50	589216550	73099	24.12	8010	8150	7950	10400	5600	8000	8060.53	1.34	0	14246	8446	8222	7956	7732	7466	8090	7600	83	2400	500	5760	10	1	16595939	1334	4.94	0.95	12	0.44	1627.00	8489.00	12750	20221216	-36.94	5920	20231030	35.81	11200	-28.21	20230105	5920	35.81	20231030	12700	-36.69	20221219	5920	35.81	20231030	2.66	N	253840	500	82 억		222366	N	N	0	N	00	N
65	20231219	091005	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8070	70	2	0.88	82725270	10323	3.41	8010	8080	7950	10400	5600	8000	8013.68	1.34	0	1774	8446	8222	7956	7732	7466	8090	7600	83	2400	500	5760	10	1	16595939	1339	4.96	0.95	12	0.06	1627.00	8489.00	12750	20221216	-36.71	5920	20231030	36.32	11200	-27.95	20230105	5920	36.32	20231030	12700	-36.46	20221219	5920	36.32	20231030	2.66	N	253840	500	82 억		222366	N	N	0	N	00	N
66	20231218	161004	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8000	-240	5	-2.91	2370298820	299120	56.55	8170	8180	7690	10710	5770	8240	7922.38	1.32	0	4464	8580	8410	8160	7990	7740	8495	8075	83	2470	500	5930	10	1	16595939	1328	4.92	0.94	12	1.80	1627.00	8489.00	12750	20221216	-37.25	5920	20231030	35.14	11200	-28.57	20230105	5920	35.14	20231030	12700	-37.01	20221219	5920	35.14	20231030	2.59	N	253840	500	82 억		218263	N	N	0	N	00	N
67	20231218	151007	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8040	-200	5	-2.43	2265245230	285999	54.07	8170	8180	7690	10710	5770	8240	7918.95	1.32	0	5679	8580	8410	8160	7990	7740	8495	8075	83	2470	500	5930	10	1	16595939	1334	4.94	0.95	12	1.72	1627.00	8489.00	12750	20221216	-36.94	5920	20231030	35.81	11200	-28.21	20230105	5920	35.81	20231030	12700	-36.69	20221219	5920	35.81	20231030	2.59	N	253840	500	82 억		218263	N	N	0	N	00	N
68	20231218	141002	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7990	-250	5	-3.03	2073590450	262098	49.55	8170	8180	7690	10710	5770	8240	7909.81	1.32	0	6833	8580	8410	8160	7990	7740	8495	8075	83	2470	500	5930	10	1	16595939	1326	4.91	0.94	12	1.58	1627.00	8489.00	12750	20221216	-37.33	5920	20231030	34.97	11200	-28.66	20230105	5920	34.97	20231030	12700	-37.09	20221219	5920	34.97	20231030	2.59	N	253840	500	82 억		218263	N	N	0	N	00	N
69	20231218	131002	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7950	-290	5	-3.52	1900165660	240414	45.45	8170	8180	7690	10710	5770	8240	7901.83	1.32	0	10395	8580	8410	8160	7990	7740	8495	8075	83	2470	500	5930	10	1	16595939	1319	4.89	0.94	12	1.45	1627.00	8489.00	12750	20221216	-37.65	5920	20231030	34.29	11200	-29.02	20230105	5920	34.29	20231030	12700	-37.40	20221219	5920	34.29	20231030	2.59	N	253840	500	82 억		218263	N	N	0	N	00	N
70	20231218	120958	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7930	-310	5	-3.76	1725624470	218459	41.30	8170	8180	7690	10710	5770	8240	7896.96	1.32	0	10468	8580	8410	8160	7990	7740	8495	8075	83	2470	500	5930	10	1	16595939	1316	4.87	0.93	12	1.32	1627.00	8489.00	12750	20221216	-37.80	5920	20231030	33.95	11200	-29.20	20230105	5920	33.95	20231030	12700	-37.56	20221219	5920	33.95	20231030	2.59	N	253840	500	82 억		218263	N	N	0	N	00	N
71	20231218	111000	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7890	-350	5	-4.25	1603581970	203015	38.38	8170	8180	7690	10710	5770	8240	7896.56	1.32	0	10332	8580	8410	8160	7990	7740	8495	8075	83	2470	500	5930	10	1	16595939	1309	4.85	0.93	12	1.22	1627.00	8489.00	12750	20221216	-38.12	5920	20231030	33.28	11200	-29.55	20230105	5920	33.28	20231030	12700	-37.87	20221219	5920	33.28	20231030	2.59	N	253840	500	82 억		218263	N	N	0	N	00	N
72	20231218	100959	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7910	-330	5	-4.00	1239470070	156778	29.64	8170	8180	7690	10710	5770	8240	7903.00	1.32	0	-2037	8580	8410	8160	7990	7740	8495	8075	83	2470	500	5930	10	1	16595939	1313	4.86	0.93	12	0.94	1627.00	8489.00	12750	20221216	-37.96	5920	20231030	33.61	11200	-29.37	20230105	5920	33.61	20231030	12700	-37.72	20221219	5920	33.61	20231030	2.59	N	253840	500	82 억		218263	N	N	0	N	00	N
73	20231218	090956	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7890	-350	5	-4.25	621941360	78541	14.85	8170	8180	7690	10710	5770	8240	7913.08	1.32	0	-317	8580	8410	8160	7990	7740	8495	8075	83	2470	500	5930	10	1	16595939	1309	4.85	0.93	12	0.47	1627.00	8489.00	12750	20221216	-38.12	5920	20231030	33.28	11200	-29.55	20230105	5920	33.28	20231030	12700	-37.87	20221219	5920	33.28	20231030	2.59	N	253840	500	82 억		218263	N	N	0	N	00	N
74	20231215	160959	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8240	250	2	3.13	4121702050	505538	125.66	7960	8330	7910	10380	5600	7990	8152.65	1.47	0	-54343	8403	8196	8023	7816	7643	8300	7920	83	2390	500	5750	10	1	16595939	1368	5.06	0.97	12	3.05	1627.00	8489.00	12750	20221216	-35.37	5920	20231030	39.19	11200	-26.43	20230105	5920	39.19	20231030	12750	-35.37	20221216	5920	39.19	20231030	2.73	N	253840	500	82 억		244305	N	N	18	N	00	N
75	20231215	151002	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8090	100	2	1.25	3444315930	422949	105.14	7960	8330	7910	10380	5600	7990	8143.65	1.47	0	-32402	8403	8196	8023	7816	7643	8300	7920	83	2390	500	5750	10	1	16595939	1343	4.97	0.95	12	2.55	1627.00	8489.00	12750	20221216	-36.55	5920	20231030	36.66	11200	-27.77	20230105	5920	36.66	20231030	12750	-36.55	20221216	5920	36.66	20231030	2.73	N	253840	500	82 억		244305	N	N	18	N	00	N
76	20231215	141002	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8130	140	2	1.75	2786606020	341256	84.83	7960	8330	7910	10380	5600	7990	8165.85	1.47	0	-13314	8403	8196	8023	7816	7643	8300	7920	83	2390	500	5750	10	1	16595939	1349	5.00	0.96	12	2.06	1627.00	8489.00	12750	20221216	-36.24	5920	20231030	37.33	11200	-27.41	20230105	5920	37.33	20231030	12750	-36.24	20221216	5920	37.33	20231030	2.73	N	253840	500	82 억		244305	N	N	18	N	00	N
77	20231215	130956	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8200	210	2	2.63	1929527990	237338	59.00	7960	8240	7910	10380	5600	7990	8130.00	1.47	0	-8636	8403	8196	8023	7816	7643	8300	7920	83	2390	500	5750	10	1	16595939	1361	5.04	0.97	12	1.43	1627.00	8489.00	12750	20221216	-35.69	5920	20231030	38.51	11200	-26.79	20230105	5920	38.51	20231030	12750	-35.69	20221216	5920	38.51	20231030	2.73	N	253840	500	82 억		244305	N	N	18	N	00	N
78	20231215	120957	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8200	210	2	2.63	1798635180	221345	55.02	7960	8240	7910	10380	5600	7990	8126.07	1.47	0	-8697	8403	8196	8023	7816	7643	8300	7920	83	2390	500	5750	10	1	16595939	1361	5.04	0.97	12	1.33	1627.00	8489.00	12750	20221216	-35.69	5920	20231030	38.51	11200	-26.79	20230105	5920	38.51	20231030	12750	-35.69	20221216	5920	38.51	20231030	2.73	N	253840	500	82 억		244305	N	N	18	N	00	N
79	20231215	110952	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8170	180	2	2.25	1525673830	188050	46.74	7960	8240	7910	10380	5600	7990	8113.27	1.47	0	-10122	8403	8196	8023	7816	7643	8300	7920	83	2390	500	5750	10	1	16595939	1356	5.02	0.96	12	1.13	1627.00	8489.00	12750	20221216	-35.92	5920	20231030	38.01	11200	-27.05	20230105	5920	38.01	20231030	12750	-35.92	20221216	5920	38.01	20231030	2.73	N	253840	500	82 억		244305	N	N	18	N	00	N
80	20231215	100957	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8130	140	2	1.75	1029227700	127422	31.67	7960	8190	7910	10380	5600	7990	8077.47	1.47	0	-3793	8403	8196	8023	7816	7643	8300	7920	83	2390	500	5750	10	1	16595939	1349	5.00	0.96	12	0.77	1627.00	8489.00	12750	20221216	-36.24	5920	20231030	37.33	11200	-27.41	20230105	5920	37.33	20231030	12750	-36.24	20221216	5920	37.33	20231030	2.73	N	253840	500	82 억		244305	N	N	18	N	00	N
81	20231215	091001	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8030	40	2	0.50	209712460	26408	6.56	7960	8030	7910	10380	5600	7990	7940.83	1.47	0	3112	8403	8196	8023	7816	7643	8300	7920	83	2390	500	5750	10	1	16595939	1333	4.94	0.95	12	0.16	1627.00	8489.00	12750	20221216	-37.02	5920	20231030	35.64	11200	-28.30	20230105	5920	35.64	20231030	12750	-37.02	20221216	5920	35.64	20231030	2.73	N	253840	500	82 억		244305	N	N	18	N	00	N
82	20231214	160952	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7990	90	2	1.14	3173614790	395490	63.13	7920	8230	7850	10270	5530	7900	8024.83	1.50	0	-4844	8460	8180	8000	7720	7540	8090	7630	83	2370	500	5680	10	1	16595939	1326	4.91	0.94	12	2.38	1627.00	8489.00	12750	20221216	-37.33	5920	20231030	34.97	11200	-28.66	20230105	5920	34.97	20231030	12750	-37.33	20221216	5920	34.97	20231030	2.89	N	253840	500	82 억		248472	N	N	18	N	00	N
83	20231214	151027	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8040	140	2	1.77	2939824630	366286	58.47	7920	8230	7850	10270	5530	7900	8026.14	1.50	0	661	8460	8180	8000	7720	7540	8090	7630	83	2370	500	5680	10	1	16595939	1334	4.94	0.95	12	2.21	1627.00	8489.00	12750	20221216	-36.94	5920	20231030	35.81	11200	-28.21	20230105	5920	35.81	20231030	12750	-36.94	20221216	5920	35.81	20231030	2.89	N	253840	500	82 억		248472	N	N	0	N	00	N
84	20231214	140954	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8070	170	2	2.15	2542226070	316924	50.59	7920	8230	7850	10270	5530	7900	8021.68	1.50	0	2151	8460	8180	8000	7720	7540	8090	7630	83	2370	500	5680	10	1	16595939	1339	4.96	0.95	12	1.91	1627.00	8489.00	12750	20221216	-36.71	5920	20231030	36.32	11200	-27.95	20230105	5920	36.32	20231030	12750	-36.71	20221216	5920	36.32	20231030	2.89	N	253840	500	82 억		248472	N	N	0	N	00	N
85	20231214	131023	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8030	130	2	1.65	1788997360	224134	35.78	7920	8090	7850	10270	5530	7900	7981.93	1.50	0	-17125	8460	8180	8000	7720	7540	8090	7630	83	2370	500	5680	10	1	16595939	1333	4.94	0.95	12	1.35	1627.00	8489.00	12750	20221216	-37.02	5920	20231030	35.64	11200	-28.30	20230105	5920	35.64	20231030	12750	-37.02	20221216	5920	35.64	20231030	2.89	N	253840	500	82 억		248472	N	N	0	N	00	N
86	20231214	121039	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8030	130	2	1.65	1593301460	199729	31.88	7920	8090	7850	10270	5530	7900	7977.43	1.50	0	-14756	8460	8180	8000	7720	7540	8090	7630	83	2370	500	5680	10	1	16595939	1333	4.94	0.95	12	1.20	1627.00	8489.00	12750	20221216	-37.02	5920	20231030	35.64	11200	-28.30	20230105	5920	35.64	20231030	12750	-37.02	20221216	5920	35.64	20231030	2.89	N	253840	500	82 억		248472	N	N	0	N	00	N
87	20231214	111013	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8010	110	2	1.39	1367827540	171578	27.39	7920	8090	7850	10270	5530	7900	7972.17	1.50	0	-7759	8460	8180	8000	7720	7540	8090	7630	83	2370	500	5680	10	1	16595939	1329	4.92	0.94	12	1.03	1627.00	8489.00	12750	20221216	-37.18	5920	20231030	35.30	11200	-28.48	20230105	5920	35.30	20231030	12750	-37.18	20221216	5920	35.30	20231030	2.89	N	253840	500	82 억		248472	N	N	0	N	00	N
88	20231214	100944	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8020	120	2	1.52	904974530	113823	18.17	7920	8040	7850	10270	5530	7900	7950.85	1.50	0	-1541	8460	8180	8000	7720	7540	8090	7630	83	2370	500	5680	10	1	16595939	1331	4.93	0.94	12	0.69	1627.00	8489.00	12750	20221216	-37.10	5920	20231030	35.47	11200	-28.39	20230105	5920	35.47	20231030	12750	-37.10	20221216	5920	35.47	20231030	2.89	N	253840	500	82 억		248472	N	N	0	N	00	N
89	20231214	090924	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7890	-10	5	-0.13	316272640	39943	6.38	7920	8000	7850	10270	5530	7900	7918.24	1.50	0	3369	8460	8180	8000	7720	7540	8090	7630	83	2370	500	5680	10	1	16595939	1309	4.85	0.93	12	0.24	1627.00	8489.00	12750	20221216	-38.12	5920	20231030	33.28	11200	-29.55	20230105	5920	33.28	20231030	12750	-38.12	20221216	5920	33.28	20231030	2.89	N	253840	500	82 억		248472	N	N	0	N	00	N
90	20231213	160950	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7900	-430	5	-5.16	4939285390	615714	90.80	8210	8280	7820	10820	5840	8330	8022.51	1.48	0	5047	8976	8652	8466	8142	7956	8560	8050	83	2490	500	5990	10	1	16595939	1311	4.86	0.93	12	3.71	1627.00	8489.00	12750	20221216	-38.04	5920	20231030	33.45	11200	-29.46	20230105	5920	33.45	20231030	12750	-38.04	20221216	5920	33.45	20231030	2.96	N	253840	500	82 억		245270	N	N	7	N	00	N
91	20231213	151010	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7880	-450	5	-5.40	4664928120	580872	85.67	8210	8280	7850	10820	5840	8330	8030.90	1.48	0	7588	8976	8652	8466	8142	7956	8560	8050	83	2490	500	5990	10	1	16595939	1308	4.84	0.93	12	3.50	1627.00	8489.00	12750	20221216	-38.20	5920	20231030	33.11	11200	-29.64	20230105	5920	33.11	20231030	12750	-38.20	20221216	5920	33.11	20231030	2.96	N	253840	500	82 억		245270	N	N	7	N	00	N
92	20231213	141009	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7930	-400	5	-4.80	4020554790	499396	73.65	8210	8280	7910	10820	5840	8330	8050.83	1.48	0	22302	8976	8652	8466	8142	7956	8560	8050	83	2490	500	5990	10	1	16595939	1316	4.87	0.93	12	3.01	1627.00	8489.00	12750	20221216	-37.80	5920	20231030	33.95	11200	-29.20	20230105	5920	33.95	20231030	12750	-37.80	20221216	5920	33.95	20231030	2.96	N	253840	500	82 억		245270	N	N	7	N	00	N
93	20231213	131015	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7940	-390	5	-4.68	3773471180	468358	69.07	8210	8280	7910	10820	5840	8330	8056.80	1.48	0	26970	8976	8652	8466	8142	7956	8560	8050	83	2490	500	5990	10	1	16595939	1318	4.88	0.94	12	2.82	1627.00	8489.00	12750	20221216	-37.73	5920	20231030	34.12	11200	-29.11	20230105	5920	34.12	20231030	12750	-37.73	20221216	5920	34.12	20231030	2.96	N	253840	500	82 억		245270	N	N	7	N	00	N
94	20231213	121009	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7950	-380	5	-4.56	3573044170	443092	65.35	8210	8280	7910	10820	5840	8330	8063.88	1.48	0	27424	8976	8652	8466	8142	7956	8560	8050	83	2490	500	5990	10	1	16595939	1319	4.89	0.94	12	2.67	1627.00	8489.00	12750	20221216	-37.65	5920	20231030	34.29	11200	-29.02	20230105	5920	34.29	20231030	12750	-37.65	20221216	5920	34.29	20231030	2.96	N	253840	500	82 억		245270	N	N	7	N	00	N
95	20231213	111011	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8000	-330	5	-3.96	3293212090	407980	60.17	8210	8280	7910	10820	5840	8330	8071.98	1.48	0	30641	8976	8652	8466	8142	7956	8560	8050	83	2490	500	5990	10	1	16595939	1328	4.92	0.94	12	2.46	1627.00	8489.00	12750	20221216	-37.25	5920	20231030	35.14	11200	-28.57	20230105	5920	35.14	20231030	12750	-37.25	20221216	5920	35.14	20231030	2.96	N	253840	500	82 억		245270	N	N	7	N	00	N
96	20231213	101018	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8030	-300	5	-3.60	2486360280	306785	45.24	8210	8280	7980	10820	5840	8330	8104.56	1.48	0	10919	8976	8652	8466	8142	7956	8560	8050	83	2490	500	5990	10	1	16595939	1333	4.94	0.95	12	1.85	1627.00	8489.00	12750	20221216	-37.02	5920	20231030	35.64	11200	-28.30	20230105	5920	35.64	20231030	12750	-37.02	20221216	5920	35.64	20231030	2.96	N	253840	500	82 억		245270	N	N	7	N	00	N
97	20231213	091004	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8120	-210	5	-2.52	890745910	109099	16.09	8210	8280	8090	10820	5840	8330	8164.54	1.48	0	309	8976	8652	8466	8142	7956	8560	8050	83	2490	500	5990	10	1	16595939	1348	4.99	0.96	12	0.66	1627.00	8489.00	12750	20221216	-36.31	5920	20231030	37.16	11200	-27.50	20230105	5920	37.16	20231030	12750	-36.31	20221216	5920	37.16	20231030	2.96	N	253840	500	82 억		245270	N	N	7	N	00	N
98	20231212	160930	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	8330	-550	5	-6.19	5682475310	667775	104.17	8670	8790	8280	11540	6220	8880	8510.07	1.00	0	78744	9500	9190	8970	8660	8440	9080	8550	83	2660	500	6390	10	1	16595939	1382	5.12	0.98	12	4.02	1627.00	8489.00	12750	20221216	-34.67	5920	20231030	40.71	11200	-25.62	20230105	5920	40.71	20231030	12750	-34.67	20221216	5920	40.71	20231030	2.99	N	253840	500	82 억		166732	N	N	7	N	00	N
99	20231212	150937	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	8310	-570	5	-6.42	5320018460	624218	97.38	8670	8790	8290	11540	6220	8880	8522.69	1.00	0	81557	9500	9190	8970	8660	8440	9080	8550	83	2660	500	6390	10	1	16595939	1379	5.11	0.98	12	3.76	1627.00	8489.00	12750	20221216	-34.82	5920	20231030	40.37	11200	-25.80	20230105	5920	40.37	20231030	12750	-34.82	20221216	5920	40.37	20231030	2.99	N	253840	500	82 억		166732	N	N	11	N	00	N
100	20231212	140845	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	8340	-540	5	-6.08	4773516010	558684	87.15	8670	8790	8290	11540	6220	8880	8544.21	1.00	0	80393	9500	9190	8970	8660	8440	9080	8550	83	2660	500	6390	10	1	16595939	1384	5.13	0.98	12	3.37	1627.00	8489.00	12750	20221216	-34.59	5920	20231030	40.88	11200	-25.54	20230105	5920	40.88	20231030	12750	-34.59	20221216	5920	40.88	20231030	2.99	N	253840	500	82 억		166732	N	N	11	N	00	N
101	20231212	130850	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	8430	-450	5	-5.07	3973340370	462979	72.22	8670	8790	8410	11540	6220	8880	8582.12	1.00	0	69999	9500	9190	8970	8660	8440	9080	8550	83	2660	500	6390	10	1	16595939	1399	5.18	0.99	12	2.79	1627.00	8489.00	12750	20221216	-33.88	5920	20231030	42.40	11200	-24.73	20230105	5920	42.40	20231030	12750	-33.88	20221216	5920	42.40	20231030	2.99	N	253840	500	82 억		166732	N	N	11	N	00	N
102	20231212	120840	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	8500	-380	5	-4.28	3498155320	406712	63.45	8670	8790	8430	11540	6220	8880	8601.06	1.00	0	65158	9500	9190	8970	8660	8440	9080	8550	83	2660	500	6390	10	1	16595939	1411	5.22	1.00	12	2.45	1627.00	8489.00	12750	20221216	-33.33	5920	20231030	43.58	11200	-24.11	20230105	5920	43.58	20231030	12750	-33.33	20221216	5920	43.58	20231030	2.99	N	253840	500	82 억		166732	N	N	11	N	00	N
103	20231212	110855	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	8510	-370	5	-4.17	3138465410	364220	56.82	8670	8790	8430	11540	6220	8880	8616.95	1.00	0	68376	9500	9190	8970	8660	8440	9080	8550	83	2660	500	6390	10	1	16595939	1412	5.23	1.00	12	2.19	1627.00	8489.00	12750	20221216	-33.25	5920	20231030	43.75	11200	-24.02	20230105	5920	43.75	20231030	12750	-33.25	20221216	5920	43.75	20231030	2.99	N	253840	500	82 억		166732	N	N	11	N	00	N
104	20231212	100929	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	8600	-280	5	-3.15	2110832210	243392	37.97	8670	8790	8560	11540	6220	8880	8672.56	1.00	0	42110	9500	9190	8970	8660	8440	9080	8550	83	2660	500	6390	10	1	16595939	1427	5.29	1.01	12	1.47	1627.00	8489.00	12750	20221216	-32.55	5920	20231030	45.27	11200	-23.21	20230105	5920	45.27	20231030	12750	-32.55	20221216	5920	45.27	20231030	2.99	N	253840	500	82 억		166732	N	N	11	N	00	N
105	20231212	090929	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	8690	-190	5	-2.14	744583000	85678	13.37	8670	8770	8660	11540	6220	8880	8690.47	1.00	0	27321	9500	9190	8970	8660	8440	9080	8550	83	2660	500	6390	10	1	16595939	1442	5.34	1.02	12	0.52	1627.00	8489.00	12750	20221216	-31.84	5920	20231030	46.79	11200	-22.41	20230105	5920	46.79	20231030	12750	-31.84	20221216	5920	46.79	20231030	2.99	N	253840	500	82 억		166732	N	N	11	N	00	N
106	20231211	160932	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	8880	-520	5	-5.53	5538162880	623730	71.89	9250	9280	8750	12220	6580	9400	8878.77	0.91	-20376	-3521	9693	9546	9303	9156	8913	9620	9230	83	2820	500	6760	10	1	16595939	1474	5.46	1.05	12	3.76	1627.00	8489.00	12750	20221216	-30.35	5920	20231030	50.00	11200	-20.71	20230105	5920	50.00	20231030	12750	-30.35	20221216	5920	50.00	20231030	3.25	N	253840	500	82 억		150614	N	N	11	N	00	N
107	20231211	150929	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	8880	-520	5	-5.53	5170896990	582341	67.12	9250	9280	8750	12220	6580	9400	8879.14	0.91	-20376	-4144	9693	9546	9303	9156	8913	9620	9230	83	2820	500	6760	10	1	16595939	1474	5.46	1.05	12	3.51	1627.00	8489.00	12750	20221216	-30.35	5920	20231030	50.00	11200	-20.71	20230105	5920	50.00	20231030	12750	-30.35	20221216	5920	50.00	20231030	3.25	N	253840	500	82 억		150614	N	N	13	N	00	N
108	20231211	140928	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	8760	-640	5	-6.81	4749218490	534637	61.63	9250	9280	8750	12220	6580	9400	8882.69	0.91	-20376	-5958	9693	9546	9303	9156	8913	9620	9230	83	2820	500	6760	10	1	16595939	1454	5.38	1.03	12	3.22	1627.00	8489.00	12750	20221216	-31.29	5920	20231030	47.97	11200	-21.79	20230105	5920	47.97	20231030	12750	-31.29	20221216	5920	47.97	20231030	3.25	N	253840	500	82 억		150614	N	N	13	N	00	N
109	20231211	130928	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	8820	-580	5	-6.17	4426235960	497924	57.39	9250	9280	8750	12220	6580	9400	8888.97	0.91	-20376	-6384	9693	9546	9303	9156	8913	9620	9230	83	2820	500	6760	10	1	16595939	1464	5.42	1.04	12	3.00	1627.00	8489.00	12750	20221216	-30.82	5920	20231030	48.99	11200	-21.25	20230105	5920	48.99	20231030	12750	-30.82	20221216	5920	48.99	20231030	3.25	N	253840	500	82 억		150614	N	N	13	N	00	N
110	20231211	120929	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	8790	-610	5	-6.49	4063318560	456573	52.63	9250	9280	8750	12220	6580	9400	8899.17	0.91	-20376	-8576	9693	9546	9303	9156	8913	9620	9230	83	2820	500	6760	10	1	16595939	1459	5.40	1.04	12	2.75	1627.00	8489.00	12750	20221216	-31.06	5920	20231030	48.48	11200	-21.52	20230105	5920	48.48	20231030	12750	-31.06	20221216	5920	48.48	20231030	3.25	N	253840	500	82 억		150614	N	N	13	N	00	N
111	20231211	110925	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	8860	-540	5	-5.74	3457343390	387684	44.69	9250	9280	8770	12220	6580	9400	8917.45	0.91	-20376	-1146	9693	9546	9303	9156	8913	9620	9230	83	2820	500	6760	10	1	16595939	1470	5.45	1.04	12	2.34	1627.00	8489.00	12750	20221216	-30.51	5920	20231030	49.66	11200	-20.89	20230105	5920	49.66	20231030	12750	-30.51	20221216	5920	49.66	20231030	3.25	N	253840	500	82 억		150614	N	N	13	N	00	N
112	20231211	100923	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	8880	-520	5	-5.53	3059640190	342841	39.52	9250	9280	8770	12220	6580	9400	8923.82	0.91	-20376	-2803	9693	9546	9303	9156	8913	9620	9230	83	2820	500	6760	10	1	16595939	1474	5.46	1.05	12	2.07	1627.00	8489.00	12750	20221216	-30.35	5920	20231030	50.00	11200	-20.71	20230105	5920	50.00	20231030	12750	-30.35	20221216	5920	50.00	20231030	3.25	N	253840	500	82 억		150614	N	N	13	N	00	N
113	20231211	090923	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	8930	-470	5	-5.00	1289509770	142683	16.45	9250	9280	8860	12220	6580	9400	9036.57	0.91	-20376	-3133	9693	9546	9303	9156	8913	9620	9230	83	2820	500	6760	10	1	16595939	1482	5.49	1.05	12	0.86	1627.00	8489.00	12750	20221216	-29.96	5920	20231030	50.84	11200	-20.27	20230105	5920	50.84	20231030	12750	-29.96	20221216	5920	50.84	20231030	3.25	N	253840	500	82 억		150614	N	N	13	N	00	N
114	20231208	160914	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	9400	150	2	1.62	7850992220	848296	33.74	9270	9450	9060	12020	6480	9250	9254.25	0.91	0	-5298	10196	9722	9366	8892	8536	9545	8715	83	2770	500	6660	10	1	16595939	1560	5.78	1.11	12	5.11	1627.00	8489.00	12750	20221216	-26.27	5920	20231030	58.78	11200	-16.07	20230105	5920	58.78	20231030	12750	-26.27	20221216	5920	58.78	20231030	4.58	N	253840	500	82 억		150614	N	N	13	N	00	N
115	20231208	150918	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	9330	80	2	0.86	7230562890	782104	31.11	9270	9450	9060	12020	6480	9250	9244.99	0.91	0	-5298	10196	9722	9366	8892	8536	9545	8715	83	2770	500	6660	10	1	16595939	1548	5.73	1.10	12	4.71	1627.00	8489.00	12750	20221216	-26.82	5920	20231030	57.60	11200	-16.70	20230105	5920	57.60	20231030	12750	-26.82	20221216	5920	57.60	20231030	4.58	N	253840	500	82 억		150614	N	N	2	N	00	N
116	20231208	140916	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	9140	-110	5	-1.19	6234315720	674662	26.84	9270	9450	9060	12020	6480	9250	9240.60	0.91	0	-10444	10196	9722	9366	8892	8536	9545	8715	83	2770	500	6660	10	1	16595939	1517	5.62	1.08	12	4.07	1627.00	8489.00	12750	20221216	-28.31	5920	20231030	54.39	11200	-18.39	20230105	5920	54.39	20231030	12750	-28.31	20221216	5920	54.39	20231030	4.58	N	253840	500	82 억		150614	N	N	2	N	00	N
117	20231208	130915	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	9150	-100	5	-1.08	5685177490	614529	24.45	9270	9450	9060	12020	6480	9250	9251.28	0.91	0	-7267	10196	9722	9366	8892	8536	9545	8715	83	2770	500	6660	10	1	16595939	1519	5.62	1.08	12	3.70	1627.00	8489.00	12750	20221216	-28.24	5920	20231030	54.56	11200	-18.30	20230105	5920	54.56	20231030	12750	-28.24	20221216	5920	54.56	20231030	4.58	N	253840	500	82 억		150614	N	N	2	N	00	N
118	20231208	120913	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	9130	-120	5	-1.30	5404033020	583788	23.22	9270	9450	9060	12020	6480	9250	9256.89	0.91	0	-7110	10196	9722	9366	8892	8536	9545	8715	83	2770	500	6660	10	1	16595939	1515	5.61	1.08	12	3.52	1627.00	8489.00	12750	20221216	-28.39	5920	20231030	54.22	11200	-18.48	20230105	5920	54.22	20231030	12750	-28.39	20221216	5920	54.22	20231030	4.58	N	253840	500	82 억		150614	N	N	2	N	00	N
119	20231208	110909	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	9320	70	2	0.76	4482669490	484079	19.26	9270	9450	9060	12020	6480	9250	9260.28	0.91	0	-3935	10196	9722	9366	8892	8536	9545	8715	83	2770	500	6660	10	1	16595939	1547	5.73	1.10	12	2.92	1627.00	8489.00	12750	20221216	-26.90	5920	20231030	57.43	11200	-16.79	20230105	5920	57.43	20231030	12750	-26.90	20221216	5920	57.43	20231030	4.58	N	253840	500	82 억		150614	N	N	2	N	00	N
120	20231208	100918	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	9260	10	2	0.11	3273848300	354481	14.10	9270	9370	9060	12020	6480	9250	9235.45	0.91	0	-2569	10196	9722	9366	8892	8536	9545	8715	83	2770	500	6660	10	1	16595939	1537	5.69	1.09	12	2.14	1627.00	8489.00	12750	20221216	-27.37	5920	20231030	56.42	11200	-17.32	20230105	5920	56.42	20231030	12750	-27.37	20221216	5920	56.42	20231030	4.58	N	253840	500	82 억		150614	N	N	2	N	00	N
121	20231208	090907	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	9100	-150	5	-1.62	1239303150	134649	5.36	9270	9370	9060	12020	6480	9250	9202.60	0.91	0	-1359	10196	9722	9366	8892	8536	9545	8715	83	2770	500	6660	10	1	16595939	1510	5.59	1.07	12	0.81	1627.00	8489.00	12750	20221216	-28.63	5920	20231030	53.72	11200	-18.75	20230105	5920	53.72	20231030	12750	-28.63	20221216	5920	53.72	20231030	4.58	N	253840	500	82 억		150614	N	N	2	N	00	N
122	20231207	160911	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	9250	-350	5	-3.65	23362506210	2472936	94.33	9730	9840	9010	12480	6720	9600	9447.11	1.18	0	-44356	10846	10222	9816	9192	8786	10020	8990	83	2880	500	6910	10	1	16595939	1535	5.69	1.09	12	14.90	1627.00	8489.00	12750	20221216	-27.45	5920	20231030	56.25	11200	-17.41	20230105	5920	56.25	20231030	12750	-27.45	20221216	5920	56.25	20231030	3.51	N	253840	500	82 억		196457	N	N	2	N	00	N
123	20231207	150913	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	9230	-370	5	-3.85	22701817870	2401367	91.60	9730	9840	9010	12480	6720	9600	9453.47	1.18	0	-43747	10846	10222	9816	9192	8786	10020	8990	83	2880	500	6910	10	1	16595939	1532	5.67	1.09	12	14.47	1627.00	8489.00	12750	20221216	-27.61	5920	20231030	55.91	11200	-17.59	20230105	5920	55.91	20231030	12750	-27.61	20221216	5920	55.91	20231030	3.51	N	253840	500	82 억		196457	N	N	6	N	00	N
124	20231207	140908	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	9120	-480	5	-5.00	21028168830	2217836	84.60	9730	9840	9120	12480	6720	9600	9481.18	1.18	0	-47951	10846	10222	9816	9192	8786	10020	8990	83	2880	500	6910	10	1	16595939	1514	5.61	1.07	12	13.36	1627.00	8489.00	12750	20221216	-28.47	5920	20231030	54.05	11200	-18.57	20230105	5920	54.05	20231030	12750	-28.47	20221216	5920	54.05	20231030	3.51	N	253840	500	82 억		196457	N	N	6	N	00	N
125	20231207	130907	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	9340	-260	5	-2.71	19574334240	2060452	78.60	9730	9840	9150	12480	6720	9600	9499.83	1.18	0	-41680	10846	10222	9816	9192	8786	10020	8990	83	2880	500	6910	10	1	16595939	1550	5.74	1.10	12	12.42	1627.00	8489.00	12750	20221216	-26.75	5920	20231030	57.77	11200	-16.61	20230105	5920	57.77	20231030	12750	-26.75	20221216	5920	57.77	20231030	3.51	N	253840	500	82 억		196457	N	N	6	N	00	N
126	20231207	120909	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	9430	-170	5	-1.77	16800423100	1765097	67.33	9730	9840	9150	12480	6720	9600	9517.95	1.18	0	-29644	10846	10222	9816	9192	8786	10020	8990	83	2880	500	6910	10	1	16595939	1565	5.80	1.11	12	10.64	1627.00	8489.00	12750	20221216	-26.04	5920	20231030	59.29	11200	-15.80	20230105	5920	59.29	20231030	12750	-26.04	20221216	5920	59.29	20231030	3.51	N	253840	500	82 억		196457	N	N	6	N	00	N
127	20231207	110903	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	9350	-250	5	-2.60	13170508550	1382335	52.73	9730	9840	9150	12480	6720	9600	9527.52	1.18	0	-4589	10846	10222	9816	9192	8786	10020	8990	83	2880	500	6910	10	1	16595939	1552	5.75	1.10	12	8.33	1627.00	8489.00	12750	20221216	-26.67	5920	20231030	57.94	11200	-16.52	20230105	5920	57.94	20231030	12750	-26.67	20221216	5920	57.94	20231030	3.51	N	253840	500	82 억		196457	N	N	6	N	00	N
128	20231207	100902	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	9230	-370	5	-3.85	11163033240	1164909	44.44	9730	9840	9150	12480	6720	9600	9582.69	1.18	0	-24676	10846	10222	9816	9192	8786	10020	8990	83	2880	500	6910	10	1	16595939	1532	5.67	1.09	12	7.02	1627.00	8489.00	12750	20221216	-27.61	5920	20231030	55.91	11200	-17.59	20230105	5920	55.91	20231030	12750	-27.61	20221216	5920	55.91	20231030	3.51	N	253840	500	82 억		196457	N	N	6	N	00	N
129	20231207	090909	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	9710	110	2	1.15	3105373460	320321	12.22	9730	9800	9550	12480	6720	9600	9695.73	1.18	0	-42056	10846	10222	9816	9192	8786	10020	8990	83	2880	500	6910	10	1	16595939	1611	5.97	1.14	12	1.93	1627.00	8489.00	12750	20221216	-23.84	5920	20231030	64.02	11200	-13.30	20230105	5920	64.02	20231030	12750	-23.84	20221216	5920	64.02	20231030	3.51	N	253840	500	82 억		196457	N	N	6	N	00	N
130	20231206	160900	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9600	-1100	5	-10.28	25072572860	2563052	10.43	10280	10440	9410	13910	7490	10700	9781.83	0.90	0	68801	12726	11712	10186	9172	7646	12220	9680	83	3210	500	7700	10	1	16595939	1593	5.90	1.13	12	15.44	1627.00	8489.00	12750	20221216	-24.71	5920	20231030	62.16	11200	-14.29	20230105	5920	62.16	20231030	12750	-24.71	20221216	5920	62.16	20231030	3.36	N	253840	500	82 억		149643	N	N	6	N	01	N
131	20231206	150913	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9530	-1170	5	-10.93	23994037720	2450302	9.97	10280	10440	9410	13910	7490	10700	9791.16	0.90	0	69591	12726	11712	10186	9172	7646	12220	9680	83	3210	500	7700	10	1	16595939	1582	5.86	1.12	12	14.76	1627.00	8489.00	12750	20221216	-25.25	5920	20231030	60.98	11200	-14.91	20230105	5920	60.98	20231030	12750	-25.25	20221216	5920	60.98	20231030	3.36	N	253840	500	82 억		149643	N	N	7	N	01	N
132	20231206	140909	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9630	-1070	5	-10.00	21525569780	2190690	8.91	10280	10440	9550	13910	7490	10700	9824.73	0.90	0	63417	12726	11712	10186	9172	7646	12220	9680	83	3210	500	7700	10	1	16595939	1598	5.92	1.13	12	13.20	1627.00	8489.00	12750	20221216	-24.47	5920	20231030	62.67	11200	-14.02	20230105	5920	62.67	20231030	12750	-24.47	20221216	5920	62.67	20231030	3.36	N	253840	500	82 억		149643	N	N	7	N	01	N
133	20231206	130900	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9620	-1080	5	-10.09	20499061940	2084272	8.48	10280	10440	9550	13910	7490	10700	9833.86	0.90	0	44643	12726	11712	10186	9172	7646	12220	9680	83	3210	500	7700	10	1	16595939	1597	5.91	1.13	12	12.56	1627.00	8489.00	12750	20221216	-24.55	5920	20231030	62.50	11200	-14.11	20230105	5920	62.50	20231030	12750	-24.55	20221216	5920	62.50	20231030	3.36	N	253840	500	82 억		149643	N	N	7	N	01	N
134	20231206	120859	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9660	-1040	5	-9.72	18659052770	1894774	7.71	10280	10440	9550	13910	7490	10700	9846.28	0.90	0	43463	12726	11712	10186	9172	7646	12220	9680	83	3210	500	7700	10	1	16595939	1603	5.94	1.14	12	11.42	1627.00	8489.00	12750	20221216	-24.24	5920	20231030	63.18	11200	-13.75	20230105	5920	63.18	20231030	12750	-24.24	20221216	5920	63.18	20231030	3.36	N	253840	500	82 억		149643	N	N	7	N	01	N
135	20231206	110912	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9730	-970	5	-9.07	17453057050	1770260	7.20	10280	10440	9550	13910	7490	10700	9857.60	0.90	0	27766	12726	11712	10186	9172	7646	12220	9680	83	3210	500	7700	10	1	16595939	1615	5.98	1.15	12	10.67	1627.00	8489.00	12750	20221216	-23.69	5920	20231030	64.36	11200	-13.12	20230105	5920	64.36	20231030	12750	-23.69	20221216	5920	64.36	20231030	3.36	N	253840	500	82 억		149643	N	N	7	N	01	N
136	20231206	100901	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9620	-1080	5	-10.09	15015394690	1518955	6.18	10280	10440	9550	13910	7490	10700	9883.72	0.90	0	23864	12726	11712	10186	9172	7646	12220	9680	83	3210	500	7700	10	1	16595939	1597	5.91	1.13	12	9.15	1627.00	8489.00	12750	20221216	-24.55	5920	20231030	62.50	11200	-14.11	20230105	5920	62.50	20231030	12750	-24.55	20221216	5920	62.50	20231030	3.36	N	253840	500	82 억		149643	N	N	7	N	01	N
137	20231206	090903	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10030	-670	5	-6.26	4554855900	448431	1.82	10280	10440	10000	13910	7490	10700	10153.64	0.90	0	6117	12726	11712	10186	9172	7646	12220	9680	83	3210	500	7700	10	1	16595939	1665	6.16	1.18	12	2.70	1627.00	8489.00	12750	20221216	-21.33	5920	20231030	69.43	11200	-10.45	20230105	5920	69.43	20231030	12750	-21.33	20221216	5920	69.43	20231030	3.36	N	253840	500	82 억		149643	N	N	7	N	01	N
138	20231205	160907	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10700	1930	2	22.01	252075700540	24388836	396.97	8680	11200	8660	11400	6140	8770	10335.22	0.92	0	6402	10263	9516	8023	7276	5783	9890	7650	83	2630	500	6310	10	1	16595939	1776	6.58	1.26	12	146.96	1627.00	8489.00	12750	20221216	-16.08	5920	20231030	80.74	11200	0.00	20230105	5920	80.74	20231030	12750	-16.08	20221216	5920	80.74	20231030	3.11	N	253840	500	82 억		153221	N	N	7	N	00	N
139	20231205	150902	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10970	2200	2	25.09	239672725730	23240545	378.28	8680	11200	8660	11400	6140	8770	10313.03	0.92	0	9371	10263	9516	8023	7276	5783	9890	7650	83	2630	500	6310	10	1	16595939	1821	6.74	1.29	12	140.04	1627.00	8489.00	12750	20221216	-13.96	5920	20231030	85.30	11200	0.00	20230105	5920	85.30	20231030	12750	-13.96	20221216	5920	85.30	20231030	3.11	N	253840	500	82 억		153221	N	N	4	N	00	N
140	20231205	140903	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10430	1660	2	18.93	192130358980	18869068	307.13	8680	10910	8660	11400	6140	8770	10182.67	0.92	0	1787	10263	9516	8023	7276	5783	9890	7650	83	2630	500	6310	10	1	16595939	1731	6.41	1.23	12	113.70	1627.00	8489.00	12750	20221216	-18.20	5920	20231030	76.18	11200	-6.88	20230105	5920	76.18	20231030	12750	-18.20	20221216	5920	76.18	20231030	3.11	N	253840	500	82 억		153221	N	N	4	N	00	N
141	20231205	130858	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10540	1770	2	20.18	152815678120	15168847	246.90	8680	10790	8660	11400	6140	8770	10074.74	0.92	0	4950	10263	9516	8023	7276	5783	9890	7650	83	2630	500	6310	10	1	16595939	1749	6.48	1.24	12	91.40	1627.00	8489.00	12750	20221216	-17.33	5920	20231030	78.04	11200	-5.89	20230105	5920	78.04	20231030	12750	-17.33	20221216	5920	78.04	20231030	3.11	N	253840	500	82 억		153221	N	N	4	N	00	N
142	20231205	120856	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10000	1230	2	14.03	128776122360	12840337	209.00	8680	10790	8660	11400	6140	8770	10029.52	0.92	0	2758	10263	9516	8023	7276	5783	9890	7650	83	2630	500	6310	10	1	16595939	1660	6.15	1.18	12	77.37	1627.00	8489.00	12750	20221216	-21.57	5920	20231030	68.92	11200	-10.71	20230105	5920	68.92	20231030	12750	-21.57	20221216	5920	68.92	20231030	3.11	N	253840	500	82 억		153221	N	N	4	N	00	N
143	20231205	110857	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10260	1490	2	16.99	117204023930	11695798	190.37	8680	10790	8660	11400	6140	8770	10021.57	0.92	0	367	10263	9516	8023	7276	5783	9890	7650	83	2630	500	6310	10	1	16595939	1703	6.31	1.21	12	70.47	1627.00	8489.00	12750	20221216	-19.53	5920	20231030	73.31	11200	-8.39	20230105	5920	73.31	20231030	12750	-19.53	20221216	5920	73.31	20231030	3.11	N	253840	500	82 억		153221	N	N	4	N	00	N
144	20231205	100900	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10030	1260	2	14.37	94835399050	9477902	154.27	8680	10790	8660	11400	6140	8770	10006.60	0.92	0	-1423	10263	9516	8023	7276	5783	9890	7650	83	2630	500	6310	10	1	16595939	1665	6.16	1.18	12	57.11	1627.00	8489.00	12750	20221216	-21.33	5920	20231030	69.43	11200	-10.45	20230105	5920	69.43	20231030	12750	-21.33	20221216	5920	69.43	20231030	3.11	N	253840	500	82 억		153221	N	N	4	N	00	N
145	20231205	090855	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9420	650	2	7.41	15625921190	1696289	27.61	8680	9540	8660	11400	6140	8770	9213.13	0.92	0	17812	10263	9516	8023	7276	5783	9890	7650	83	2630	500	6310	10	1	16595939	1563	5.79	1.11	12	10.22	1627.00	8489.00	12750	20221216	-26.12	5920	20231030	59.12	11200	-15.89	20230105	5920	59.12	20231030	12750	-26.12	20221216	5920	59.12	20231030	3.11	N	253840	500	82 억		153221	N	N	4	N	00	N
146	20231204	160852	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8770	2020	1	29.93	48978208930	6000948	258.53	6710	8770	6530	8770	4730	6750	8161.69	1.18	0	-49082	8510	7630	6820	5940	5130	8070	6380	83	2020	500	4860	10	1	16595939	1455	5.39	1.03	12	36.16	1627.00	8489.00	12750	20221216	-31.22	5920	20231030	48.14	11200	-21.70	20230105	5920	48.14	20231030	12750	-31.22	20221216	5920	48.14	20231030	3.08	N	253840	500	82 억		195407	N	N	4	N	00	N
147	20231204	150856	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8770	2020	1	29.93	46952921770	5769986	248.58	6710	8770	6530	8770	4730	6750	8137.63	1.18	0	-47972	8510	7630	6820	5940	5130	8070	6380	83	2020	500	4860	10	1	16595939	1455	5.39	1.03	12	34.77	1627.00	8489.00	12750	20221216	-31.22	5920	20231030	48.14	11200	-21.70	20230105	5920	48.14	20231030	12750	-31.22	20221216	5920	48.14	20231030	3.08	N	253840	500	82 억		195407	N	N	6	N	00	N
148	20231204	140850	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7780	1030	2	15.26	27131097060	3415569	147.15	6710	8460	6530	8770	4730	6750	7943.63	1.18	0	-48619	8510	7630	6820	5940	5130	8070	6380	83	2020	500	4860	10	1	16595939	1291	4.78	0.92	12	20.58	1627.00	8489.00	12750	20221216	-38.98	5920	20231030	31.42	11200	-30.54	20230105	5920	31.42	20231030	12750	-38.98	20221216	5920	31.42	20231030	3.08	N	253840	500	82 억		195407	N	N	6	N	00	N
149	20231204	130849	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8130	1380	2	20.44	21084629170	2659532	114.57	6710	8460	6530	8770	4730	6750	7928.29	1.18	0	-46796	8510	7630	6820	5940	5130	8070	6380	83	2020	500	4860	10	1	16595939	1349	5.00	0.96	12	16.03	1627.00	8489.00	12750	20221216	-36.24	5920	20231030	37.33	11200	-27.41	20230105	5920	37.33	20231030	12750	-36.24	20221216	5920	37.33	20231030	3.08	N	253840	500	82 억		195407	N	N	6	N	00	N
150	20231204	120850	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6710	-40	5	-0.59	1071980780	161628	6.96	6710	6800	6530	8770	4730	6750	6631.83	1.18	0	20067	8510	7630	6820	5940	5130	8070	6380	83	2020	500	4860	10	1	16595939	1114	4.12	0.79	12	0.97	1627.00	8489.00	12750	20221216	-47.37	5920	20231030	13.34	11200	-40.09	20230105	5920	13.34	20231030	12750	-47.37	20221216	5920	13.34	20231030	3.08	N	253840	500	82 억		195407	N	N	6	N	00	N
151	20231204	110852	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6610	-140	5	-2.07	991285750	149484	6.44	6710	6800	6530	8770	4730	6750	6630.77	1.18	0	18771	8510	7630	6820	5940	5130	8070	6380	83	2020	500	4860	10	1	16595939	1097	4.06	0.78	12	0.90	1627.00	8489.00	12750	20221216	-48.16	5920	20231030	11.66	11200	-40.98	20230105	5920	11.66	20231030	12750	-48.16	20221216	5920	11.66	20231030	3.08	N	253840	500	82 억		195407	N	N	6	N	00	N
152	20231204	100850	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6630	-120	5	-1.78	737490040	110878	4.78	6710	6800	6570	8770	4730	6750	6650.68	1.18	0	10920	8510	7630	6820	5940	5130	8070	6380	83	2020	500	4860	10	1	16595939	1100	4.07	0.78	12	0.67	1627.00	8489.00	12750	20221216	-48.00	5920	20231030	11.99	11200	-40.80	20230105	5920	11.99	20231030	12750	-48.00	20221216	5920	11.99	20231030	3.08	N	253840	500	82 억		195407	N	N	6	N	00	N
153	20231204	090850	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6690	-60	5	-0.89	251800720	37462	1.61	6710	6800	6670	8770	4730	6750	6720.90	1.18	0	3125	8510	7630	6820	5940	5130	8070	6380	83	2020	500	4860	10	1	16595939	1110	4.11	0.79	12	0.23	1627.00	8489.00	12750	20221216	-47.53	5920	20231030	13.01	11200	-40.27	20230105	5920	13.01	20231030	12750	-47.53	20221216	5920	13.01	20231030	3.08	N	253840	500	82 억		195407	N	N	6	N	00	N
154	20231201	160851	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6750	710	2	11.75	16490001940	2303942	11358.98	6030	7700	6010	7850	4230	6040	7158.77	1.34	0	-19983	6100	6070	6040	6010	5980	6070	6010	83	1810	500	4340	10	1	16595939	1120	4.15	0.80	12	13.88	1627.00	8489.00	12750	20221216	-47.06	5920	20231030	14.02	11200	-39.73	20230105	5920	14.02	20231030	12750	-47.06	20221216	5920	14.02	20231030	3.07	N	253840	500	82 억		223195	N	N	6	N	00	N
155	20231201	150848	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6930	890	2	14.74	15789978870	2201396	10853.40	6030	7700	6010	7850	4230	6040	7172.71	1.34	0	-36519	6100	6070	6040	6010	5980	6070	6010	83	1810	500	4340	10	1	16595939	1150	4.26	0.82	12	13.26	1627.00	8489.00	12750	20221216	-45.65	5920	20231030	17.06	11200	-38.12	20230105	5920	17.06	20231030	12750	-45.65	20221216	5920	17.06	20231030	3.07	N	253840	500	82 억		223195	N	N	7	N	00	N
156	20231201	140848	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6970	930	2	15.40	14317288120	1992388	9822.95	6030	7700	6010	7850	4230	6040	7185.99	1.34	0	-42373	6100	6070	6040	6010	5980	6070	6010	83	1810	500	4340	10	1	16595939	1157	4.28	0.82	12	12.01	1627.00	8489.00	12750	20221216	-45.33	5920	20231030	17.74	11200	-37.77	20230105	5920	17.74	20231030	12750	-45.33	20221216	5920	17.74	20231030	3.07	N	253840	500	82 억		223195	N	N	7	N	00	N
157	20231201	130850	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7180	1140	2	18.87	12681659680	1761515	8684.69	6030	7700	6010	7850	4230	6040	7199.29	1.34	0	-48372	6100	6070	6040	6010	5980	6070	6010	83	1810	500	4340	10	1	16595939	1192	4.41	0.85	12	10.61	1627.00	8489.00	12750	20221216	-43.69	5920	20231030	21.28	11200	-35.89	20230105	5920	21.28	20231030	12750	-43.69	20221216	5920	21.28	20231030	3.07	N	253840	500	82 억		223195	N	N	7	N	00	N
158	20231201	120855	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7170	1130	2	18.71	8762870390	1209824	5964.72	6030	7700	6010	7850	4230	6040	7243.10	1.34	0	-62298	6100	6070	6040	6010	5980	6070	6010	83	1810	500	4340	10	1	16595939	1190	4.41	0.84	12	7.29	1627.00	8489.00	12750	20221216	-43.76	5920	20231030	21.11	11200	-35.98	20230105	5920	21.11	20231030	12750	-43.76	20221216	5920	21.11	20231030	3.07	N	253840	500	82 억		223195	N	N	7	N	00	N
159	20231201	110850	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6300	260	2	4.30	426443650	68025	335.38	6030	6440	6010	7850	4230	6040	6268.93	1.34	0	3517	6100	6070	6040	6010	5980	6070	6010	83	1810	500	4340	10	1	16595939	1046	3.87	0.74	12	0.41	1627.00	8489.00	12750	20221216	-50.59	5920	20231030	6.42	11200	-43.75	20230105	5920	6.42	20231030	12750	-50.59	20221216	5920	6.42	20231030	3.07	N	253840	500	82 억		223195	N	N	7	N	00	N
160	20231201	100856	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6090	50	2	0.83	67817360	11202	55.23	6030	6090	6010	7850	4230	6040	6054.04	1.34	0	-88	6100	6070	6040	6010	5980	6070	6010	83	1810	500	4340	10	1	16595939	1011	3.74	0.72	12	0.07	1627.00	8489.00	12750	20221216	-52.24	5920	20231030	2.87	11200	-45.62	20230105	5920	2.87	20231030	12750	-52.24	20221216	5920	2.87	20231030	3.07	N	253840	500	82 억		223195	N	N	7	N	00	N
161	20231201	090847	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6060	20	2	0.33	5456990	898	4.43	6030	6090	6030	7850	4230	6040	6076.83	1.34	0	-223	6100	6070	6040	6010	5980	6070	6010	83	1810	500	4340	10	1	16595939	1006	3.72	0.71	12	0.01	1627.00	8489.00	12750	20221216	-52.47	5920	20231030	2.36	11200	-45.89	20230105	5920	2.36	20231030	12750	-52.47	20221216	5920	2.36	20231030	3.07	N	253840	500	82 억		223195	N	N	7	N	00	N