KissMeData/049430/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	160545	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	9130	130	2	1.44	57077810	6334	86.52	9090	9130	8970	11700	6300	9000	9011.34	16.15	72	72	9206	9102	9026	8922	8846	9155	8975	45	2700	500	6480	10	1	9048000	826	5.20	0.42	12	0.07	1756.00	21548.00	10800	20230109	-15.46	8260	20230822	10.53	10800	-15.46	20230109	8260	10.53	20230822	10800	-15.46	20230109	8260	10.53	20230822	1.56	N	049430	500	45 억		1461703	N	N	0	N	00	N
3	20231229	150542	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	9130	130	2	1.44	57077810	6334	86.52	9090	9130	8970	11700	6300	9000	9011.34	16.15	72	72	9206	9102	9026	8922	8846	9155	8975	45	2700	500	6480	10	1	9048000	826	5.20	0.42	12	0.07	1756.00	21548.00	10800	20230109	-15.46	8260	20230822	10.53	10800	-15.46	20230109	8260	10.53	20230822	10800	-15.46	20230109	8260	10.53	20230822	1.56	N	049430	500	45 억		1461703	N	N	0	N	00	N
4	20231229	140542	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	9130	130	2	1.44	57077810	6334	86.52	9090	9130	8970	11700	6300	9000	9011.34	16.15	72	72	9206	9102	9026	8922	8846	9155	8975	45	2700	500	6480	10	1	9048000	826	5.20	0.42	12	0.07	1756.00	21548.00	10800	20230109	-15.46	8260	20230822	10.53	10800	-15.46	20230109	8260	10.53	20230822	10800	-15.46	20230109	8260	10.53	20230822	1.56	N	049430	500	45 억		1461703	N	N	0	N	00	N
5	20231229	130542	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	9130	130	2	1.44	57077810	6334	86.52	9090	9130	8970	11700	6300	9000	9011.34	16.15	72	72	9206	9102	9026	8922	8846	9155	8975	45	2700	500	6480	10	1	9048000	826	5.20	0.42	12	0.07	1756.00	21548.00	10800	20230109	-15.46	8260	20230822	10.53	10800	-15.46	20230109	8260	10.53	20230822	10800	-15.46	20230109	8260	10.53	20230822	1.56	N	049430	500	45 억		1461703	N	N	0	N	00	N
6	20231229	120543	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	9130	130	2	1.44	57077810	6334	86.52	9090	9130	8970	11700	6300	9000	9011.34	16.15	72	72	9206	9102	9026	8922	8846	9155	8975	45	2700	500	6480	10	1	9048000	826	5.20	0.42	12	0.07	1756.00	21548.00	10800	20230109	-15.46	8260	20230822	10.53	10800	-15.46	20230109	8260	10.53	20230822	10800	-15.46	20230109	8260	10.53	20230822	1.56	N	049430	500	45 억		1461703	N	N	0	N	00	N
7	20231229	110520	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	9130	130	2	1.44	57077810	6334	86.52	9090	9130	8970	11700	6300	9000	9011.34	16.15	72	72	9206	9102	9026	8922	8846	9155	8975	45	2700	500	6480	10	1	9048000	826	5.20	0.42	12	0.07	1756.00	21548.00	10800	20230109	-15.46	8260	20230822	10.53	10800	-15.46	20230109	8260	10.53	20230822	10800	-15.46	20230109	8260	10.53	20230822	1.56	N	049430	500	45 억		1461703	N	N	0	N	00	N
8	20231229	100525	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	9130	130	2	1.44	57077810	6334	86.52	9090	9130	8970	11700	6300	9000	9011.34	16.15	72	72	9206	9102	9026	8922	8846	9155	8975	45	2700	500	6480	10	1	9048000	826	5.20	0.42	12	0.07	1756.00	21548.00	10800	20230109	-15.46	8260	20230822	10.53	10800	-15.46	20230109	8260	10.53	20230822	10800	-15.46	20230109	8260	10.53	20230822	1.56	N	049430	500	45 억		1461703	N	N	0	N	00	N
9	20231229	090525	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	9130	130	2	1.44	57077810	6334	86.52	9090	9130	8970	11700	6300	9000	9011.34	16.15	72	72	9206	9102	9026	8922	8846	9155	8975	45	2700	500	6480	10	1	9048000	826	5.20	0.42	12	0.07	1756.00	21548.00	10800	20230109	-15.46	8260	20230822	10.53	10800	-15.46	20230109	8260	10.53	20230822	10800	-15.46	20230109	8260	10.53	20230822	1.56	N	049430	500	45 억		1461703	N	N	0	N	00	N
10	20231228	160519	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9130	130	2	1.44	57077810	6334	86.52	9090	9130	8970	11700	6300	9000	9011.34	16.15	0	72	9206	9102	9026	8922	8846	9155	8975	45	2700	500	6480	10	1	9048000	826	5.20	0.42	12	0.07	1756.00	21548.00	10800	20230109	-15.46	8260	20230822	10.53	10800	-15.46	20230109	8260	10.53	20230822	10800	-15.46	20230109	8260	10.53	20230822	1.56	N	049430	500	45 억		1461631	N	N	0	N	00	N
11	20231228	150525	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9050	50	2	0.56	45624240	5074	69.31	9090	9090	8970	11700	6300	9000	8991.77	16.15	0	101	9206	9102	9026	8922	8846	9155	8975	45	2700	500	6480	10	1	9048000	819	5.15	0.42	12	0.06	1756.00	21548.00	10800	20230109	-16.20	8260	20230822	9.56	10800	-16.20	20230109	8260	9.56	20230822	10800	-16.20	20230109	8260	9.56	20230822	1.56	N	049430	500	45 억		1461631	N	N	0	N	00	N
12	20231228	140519	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9040	40	2	0.44	34905510	3882	53.03	9090	9090	8970	11700	6300	9000	8991.63	16.15	0	103	9206	9102	9026	8922	8846	9155	8975	45	2700	500	6480	10	1	9048000	818	5.15	0.42	12	0.04	1756.00	21548.00	10800	20230109	-16.30	8260	20230822	9.44	10800	-16.30	20230109	8260	9.44	20230822	10800	-16.30	20230109	8260	9.44	20230822	1.56	N	049430	500	45 억		1461631	N	N	0	N	00	N
13	20231228	130520	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8990	-10	5	-0.11	32487510	3614	49.36	9090	9090	8970	11700	6300	9000	8989.35	16.15	0	115	9206	9102	9026	8922	8846	9155	8975	45	2700	500	6480	10	1	9048000	813	5.12	0.42	12	0.04	1756.00	21548.00	10800	20230109	-16.76	8260	20230822	8.84	10800	-16.76	20230109	8260	8.84	20230822	10800	-16.76	20230109	8260	8.84	20230822	1.56	N	049430	500	45 억		1461631	N	N	0	N	00	N
14	20231228	120522	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9030	30	2	0.33	29520160	3284	44.86	9090	9090	8970	11700	6300	9000	8989.09	16.15	0	120	9206	9102	9026	8922	8846	9155	8975	45	2700	500	6480	10	1	9048000	817	5.14	0.42	12	0.04	1756.00	21548.00	10800	20230109	-16.39	8260	20230822	9.32	10800	-16.39	20230109	8260	9.32	20230822	10800	-16.39	20230109	8260	9.32	20230822	1.56	N	049430	500	45 억		1461631	N	N	0	N	00	N
15	20231228	110521	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8980	-20	5	-0.22	28898610	3215	43.91	9090	9090	8970	11700	6300	9000	8988.68	16.15	0	117	9206	9102	9026	8922	8846	9155	8975	45	2700	500	6480	10	1	9048000	813	5.11	0.42	12	0.04	1756.00	21548.00	10800	20230109	-16.85	8260	20230822	8.72	10800	-16.85	20230109	8260	8.72	20230822	10800	-16.85	20230109	8260	8.72	20230822	1.56	N	049430	500	45 억		1461631	N	N	0	N	00	N
16	20231228	100519	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9000	0	3	0.00	8032990	892	12.18	9090	9090	8970	11700	6300	9000	9005.59	16.15	0	10	9206	9102	9026	8922	8846	9155	8975	45	2700	500	6480	10	1	9048000	814	5.13	0.42	12	0.01	1756.00	21548.00	10800	20230109	-16.67	8260	20230822	8.96	10800	-16.67	20230109	8260	8.96	20230822	10800	-16.67	20230109	8260	8.96	20230822	1.56	N	049430	500	45 억		1461631	N	N	0	N	00	N
17	20231228	090519	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9000	0	3	0.00	361520	40	0.55	9090	9090	9000	11700	6300	9000	9038.00	16.15	0	-3	9206	9102	9026	8922	8846	9155	8975	45	2700	500	6480	10	1	9048000	814	5.13	0.42	12	0.00	1756.00	21548.00	10800	20230109	-16.67	8260	20230822	8.96	10800	-16.67	20230109	8260	8.96	20230822	10800	-16.67	20230109	8260	8.96	20230822	1.56	N	049430	500	45 억		1461631	N	N	0	N	00	N
18	20231227	160516	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9000	-150	5	-1.64	65931570	7321	88.85	8950	9130	8950	11890	6410	9150	9005.82	16.15	0	112	9263	9206	9143	9086	9023	9235	9115	45	2740	500	6580	10	1	9048000	814	5.13	0.42	12	0.08	1756.00	21548.00	10800	20230109	-16.67	8260	20230822	8.96	10800	-16.67	20230109	8260	8.96	20230822	10800	-16.67	20230109	8260	8.96	20230822	1.61	N	049430	500	45 억		1461519	N	N	0	N	00	N
19	20231227	150523	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9010	-140	5	-1.53	53047060	5885	71.42	8950	9130	8950	11890	6410	9150	9013.94	16.15	0	142	9263	9206	9143	9086	9023	9235	9115	45	2740	500	6580	10	1	9048000	815	5.13	0.42	12	0.07	1756.00	21548.00	10800	20230109	-16.57	8260	20230822	9.08	10800	-16.57	20230109	8260	9.08	20230822	10800	-16.57	20230109	8260	9.08	20230822	1.61	N	049430	500	45 억		1461519	N	N	0	N	00	N
20	20231227	140521	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9020	-130	5	-1.42	38466260	4267	51.78	8950	9130	8950	11890	6410	9150	9014.83	16.15	0	-32	9263	9206	9143	9086	9023	9235	9115	45	2740	500	6580	10	1	9048000	816	5.14	0.42	12	0.05	1756.00	21548.00	10800	20230109	-16.48	8260	20230822	9.20	10800	-16.48	20230109	8260	9.20	20230822	10800	-16.48	20230109	8260	9.20	20230822	1.61	N	049430	500	45 억		1461519	N	N	0	N	00	N
21	20231227	130517	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9040	-110	5	-1.20	33131470	3676	44.61	8950	9130	8950	11890	6410	9150	9012.91	16.15	0	-30	9263	9206	9143	9086	9023	9235	9115	45	2740	500	6580	10	1	9048000	818	5.15	0.42	12	0.04	1756.00	21548.00	10800	20230109	-16.30	8260	20230822	9.44	10800	-16.30	20230109	8260	9.44	20230822	10800	-16.30	20230109	8260	9.44	20230822	1.61	N	049430	500	45 억		1461519	N	N	0	N	00	N
22	20231227	120517	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9030	-120	5	-1.31	27313870	3033	36.81	8950	9130	8950	11890	6410	9150	9005.56	16.15	0	-66	9263	9206	9143	9086	9023	9235	9115	45	2740	500	6580	10	1	9048000	817	5.14	0.42	12	0.03	1756.00	21548.00	10800	20230109	-16.39	8260	20230822	9.32	10800	-16.39	20230109	8260	9.32	20230822	10800	-16.39	20230109	8260	9.32	20230822	1.61	N	049430	500	45 억		1461519	N	N	0	N	00	N
23	20231227	110520	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9110	-40	5	-0.44	22694550	2521	30.59	8950	9130	8950	11890	6410	9150	9002.20	16.15	0	-55	9263	9206	9143	9086	9023	9235	9115	45	2740	500	6580	10	1	9048000	824	5.19	0.42	12	0.03	1756.00	21548.00	10800	20230109	-15.65	8260	20230822	10.29	10800	-15.65	20230109	8260	10.29	20230822	10800	-15.65	20230109	8260	10.29	20230822	1.61	N	049430	500	45 억		1461519	N	N	0	N	00	N
24	20231227	100521	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9030	-120	5	-1.31	18093410	2011	24.41	8950	9130	8950	11890	6410	9150	8997.22	16.15	0	-172	9263	9206	9143	9086	9023	9235	9115	45	2740	500	6580	10	1	9048000	817	5.14	0.42	12	0.02	1756.00	21548.00	10800	20230109	-16.39	8260	20230822	9.32	10800	-16.39	20230109	8260	9.32	20230822	10800	-16.39	20230109	8260	9.32	20230822	1.61	N	049430	500	45 억		1461519	N	N	0	N	00	N
25	20231227	090521	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9130	-20	5	-0.22	9469810	1058	12.84	8950	9130	8950	11890	6410	9150	8950.67	16.15	0	0	9263	9206	9143	9086	9023	9235	9115	45	2740	500	6580	10	1	9048000	826	5.20	0.42	12	0.01	1756.00	21548.00	10800	20230109	-15.46	8260	20230822	10.53	10800	-15.46	20230109	8260	10.53	20230822	10800	-15.46	20230109	8260	10.53	20230822	1.61	N	049430	500	45 억		1461519	N	N	0	N	00	N
26	20231226	160522	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9150	50	2	0.55	75469640	8240	81.42	9080	9200	9080	11830	6370	9100	9158.94	16.14	0	731	9286	9192	9146	9052	9006	9170	9030	45	2730	500	6550	10	1	9048000	828	5.21	0.42	12	0.09	1756.00	21548.00	10800	20230109	-15.28	8260	20230822	10.77	10800	-15.28	20230109	8260	10.77	20230822	10800	-15.28	20230109	8260	10.77	20230822	1.68	N	049430	500	45 억		1460788	N	N	0	N	00	N
27	20231226	150519	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9190	90	2	0.99	71834270	7843	77.50	9080	9200	9080	11830	6370	9100	9159.03	16.14	0	639	9286	9192	9146	9052	9006	9170	9030	45	2730	500	6550	10	1	9048000	832	5.23	0.43	12	0.09	1756.00	21548.00	10800	20230109	-14.91	8260	20230822	11.26	10800	-14.91	20230109	8260	11.26	20230822	10800	-14.91	20230109	8260	11.26	20230822	1.68	N	049430	500	45 억		1460788	N	N	0	N	00	N
28	20231226	140521	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9170	70	2	0.77	65095220	7108	70.24	9080	9200	9080	11830	6370	9100	9158.02	16.14	0	243	9286	9192	9146	9052	9006	9170	9030	45	2730	500	6550	10	1	9048000	830	5.22	0.43	12	0.08	1756.00	21548.00	10800	20230109	-15.09	8260	20230822	11.02	10800	-15.09	20230109	8260	11.02	20230822	10800	-15.09	20230109	8260	11.02	20230822	1.68	N	049430	500	45 억		1460788	N	N	0	N	00	N
29	20231226	130521	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9150	50	2	0.55	60994210	6660	65.81	9080	9200	9080	11830	6370	9100	9158.29	16.14	0	188	9286	9192	9146	9052	9006	9170	9030	45	2730	500	6550	10	1	9048000	828	5.21	0.42	12	0.07	1756.00	21548.00	10800	20230109	-15.28	8260	20230822	10.77	10800	-15.28	20230109	8260	10.77	20230822	10800	-15.28	20230109	8260	10.77	20230822	1.68	N	049430	500	45 억		1460788	N	N	0	N	00	N
30	20231226	120520	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9170	70	2	0.77	48103550	5253	51.91	9080	9200	9080	11830	6370	9100	9157.35	16.14	0	163	9286	9192	9146	9052	9006	9170	9030	45	2730	500	6550	10	1	9048000	830	5.22	0.43	12	0.06	1756.00	21548.00	10800	20230109	-15.09	8260	20230822	11.02	10800	-15.09	20230109	8260	11.02	20230822	10800	-15.09	20230109	8260	11.02	20230822	1.68	N	049430	500	45 억		1460788	N	N	0	N	00	N
31	20231226	110523	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9160	60	2	0.66	41387570	4520	44.66	9080	9200	9080	11830	6370	9100	9156.54	16.14	0	137	9286	9192	9146	9052	9006	9170	9030	45	2730	500	6550	10	1	9048000	829	5.22	0.43	12	0.05	1756.00	21548.00	10800	20230109	-15.19	8260	20230822	10.90	10800	-15.19	20230109	8260	10.90	20230822	10800	-15.19	20230109	8260	10.90	20230822	1.68	N	049430	500	45 억		1460788	N	N	0	N	00	N
32	20231226	100519	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9200	100	2	1.10	32163430	3513	34.71	9080	9200	9080	11830	6370	9100	9155.55	16.14	0	137	9286	9192	9146	9052	9006	9170	9030	45	2730	500	6550	10	1	9048000	832	5.24	0.43	12	0.04	1756.00	21548.00	10800	20230109	-14.81	8260	20230822	11.38	10800	-14.81	20230109	8260	11.38	20230822	10800	-14.81	20230109	8260	11.38	20230822	1.68	N	049430	500	45 억		1460788	N	N	0	N	00	N
33	20231226	090521	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9150	50	2	0.55	3049210	334	3.30	9080	9170	9080	11830	6370	9100	9129.37	16.14	0	1	9286	9192	9146	9052	9006	9170	9030	45	2730	500	6550	10	1	9048000	828	5.21	0.42	12	0.00	1756.00	21548.00	10800	20230109	-15.28	8260	20230822	10.77	10800	-15.28	20230109	8260	10.77	20230822	10800	-15.28	20230109	8260	10.77	20230822	1.68	N	049430	500	45 억		1460788	N	N	0	N	00	N
34	20231222	160514	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9100	-60	5	-0.66	92371390	10120	187.51	9240	9240	9100	11900	6420	9160	9127.64	16.14	0	787	9306	9232	9176	9102	9046	9205	9075	45	2740	500	6590	10	1	9048000	823	5.18	0.42	12	0.11	1756.00	21548.00	10800	20230109	-15.74	8260	20230822	10.17	10800	-15.74	20230109	8260	10.17	20230822	10800	-15.74	20230109	8260	10.17	20230822	1.68	N	049430	500	45 억		1460001	N	N	0	N	00	N
35	20231222	150513	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9120	-40	5	-0.44	79215550	8680	160.83	9240	9240	9100	11900	6420	9160	9126.22	16.14	0	770	9306	9232	9176	9102	9046	9205	9075	45	2740	500	6590	10	1	9048000	825	5.19	0.42	12	0.10	1756.00	21548.00	10800	20230109	-15.56	8260	20230822	10.41	10800	-15.56	20230109	8260	10.41	20230822	10800	-15.56	20230109	8260	10.41	20230822	1.68	N	049430	500	45 억		1460001	N	N	0	N	00	N
36	20231222	140509	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9120	-40	5	-0.44	49921840	5465	101.26	9240	9240	9100	11900	6420	9160	9134.83	16.14	0	349	9306	9232	9176	9102	9046	9205	9075	45	2740	500	6590	10	1	9048000	825	5.19	0.42	12	0.06	1756.00	21548.00	10800	20230109	-15.56	8260	20230822	10.41	10800	-15.56	20230109	8260	10.41	20230822	10800	-15.56	20230109	8260	10.41	20230822	1.68	N	049430	500	45 억		1460001	N	N	0	N	00	N
37	20231222	130510	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9160	0	3	0.00	47839950	5237	97.04	9240	9240	9100	11900	6420	9160	9134.99	16.14	0	203	9306	9232	9176	9102	9046	9205	9075	45	2740	500	6590	10	1	9048000	829	5.22	0.43	12	0.06	1756.00	21548.00	10800	20230109	-15.19	8260	20230822	10.90	10800	-15.19	20230109	8260	10.90	20230822	10800	-15.19	20230109	8260	10.90	20230822	1.68	N	049430	500	45 억		1460001	N	N	0	N	00	N
38	20231222	120510	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9170	10	2	0.11	11243730	1225	22.70	9240	9240	9140	11900	6420	9160	9178.56	16.14	0	-95	9306	9232	9176	9102	9046	9205	9075	45	2740	500	6590	10	1	9048000	830	5.22	0.43	12	0.01	1756.00	21548.00	10800	20230109	-15.09	8260	20230822	11.02	10800	-15.09	20230109	8260	11.02	20230822	10800	-15.09	20230109	8260	11.02	20230822	1.68	N	049430	500	45 억		1460001	N	N	0	N	00	N
39	20231222	110512	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9170	10	2	0.11	8301630	904	16.75	9240	9240	9160	11900	6420	9160	9183.22	16.14	0	-95	9306	9232	9176	9102	9046	9205	9075	45	2740	500	6590	10	1	9048000	830	5.22	0.43	12	0.01	1756.00	21548.00	10800	20230109	-15.09	8260	20230822	11.02	10800	-15.09	20230109	8260	11.02	20230822	10800	-15.09	20230109	8260	11.02	20230822	1.68	N	049430	500	45 억		1460001	N	N	0	N	00	N
40	20231222	100509	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9240	80	2	0.87	4594340	500	9.26	9240	9240	9160	11900	6420	9160	9188.68	16.14	0	-91	9306	9232	9176	9102	9046	9205	9075	45	2740	500	6590	10	1	9048000	836	5.26	0.43	12	0.01	1756.00	21548.00	10800	20230109	-14.44	8260	20230822	11.86	10800	-14.44	20230109	8260	11.86	20230822	10800	-14.44	20230109	8260	11.86	20230822	1.68	N	049430	500	45 억		1460001	N	N	0	N	00	N
41	20231222	090510	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9160	0	3	0.00	883900	96	1.78	9240	9240	9160	11900	6420	9160	9207.29	16.14	0	-91	9306	9232	9176	9102	9046	9205	9075	45	2740	500	6590	10	1	9048000	829	5.22	0.43	12	0.00	1756.00	21548.00	10800	20230109	-15.19	8260	20230822	10.90	10800	-15.19	20230109	8260	10.90	20230822	10800	-15.19	20230109	8260	10.90	20230822	1.68	N	049430	500	45 억		1460001	N	N	0	N	00	N
42	20231221	160508	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9160	-40	5	-0.43	49569300	5396	54.85	9250	9250	9120	11960	6440	9200	9186.30	16.13	0	450	9366	9282	9206	9122	9046	9245	9085	45	2760	500	6620	10	1	9048000	829	5.22	0.43	12	0.06	1756.00	21548.00	10800	20230109	-15.19	8260	20230822	10.90	10800	-15.19	20230109	8260	10.90	20230822	10800	-15.19	20230109	8260	10.90	20230822	1.68	N	049430	500	45 억		1459551	N	N	0	N	00	N
43	20231221	150509	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9160	-40	5	-0.43	48608030	5291	53.78	9250	9250	9120	11960	6440	9200	9186.93	16.13	0	395	9366	9282	9206	9122	9046	9245	9085	45	2760	500	6620	10	1	9048000	829	5.22	0.43	12	0.06	1756.00	21548.00	10800	20230109	-15.19	8260	20230822	10.90	10800	-15.19	20230109	8260	10.90	20230822	10800	-15.19	20230109	8260	10.90	20230822	1.68	N	049430	500	45 억		1459551	N	N	0	N	00	N
44	20231221	140508	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9170	-30	5	-0.33	37579230	4086	41.53	9250	9250	9150	11960	6440	9200	9197.07	16.13	0	290	9366	9282	9206	9122	9046	9245	9085	45	2760	500	6620	10	1	9048000	830	5.22	0.43	12	0.05	1756.00	21548.00	10800	20230109	-15.09	8260	20230822	11.02	10800	-15.09	20230109	8260	11.02	20230822	10800	-15.09	20230109	8260	11.02	20230822	1.68	N	049430	500	45 억		1459551	N	N	0	N	00	N
45	20231221	130508	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9180	-20	5	-0.22	36982640	4021	40.87	9250	9250	9150	11960	6440	9200	9197.37	16.13	0	290	9366	9282	9206	9122	9046	9245	9085	45	2760	500	6620	10	1	9048000	831	5.23	0.43	12	0.04	1756.00	21548.00	10800	20230109	-15.00	8260	20230822	11.14	10800	-15.00	20230109	8260	11.14	20230822	10800	-15.00	20230109	8260	11.14	20230822	1.68	N	049430	500	45 억		1459551	N	N	0	N	00	N
46	20231221	120511	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9180	-20	5	-0.22	36844930	4006	40.72	9250	9250	9150	11960	6440	9200	9197.44	16.13	0	290	9366	9282	9206	9122	9046	9245	9085	45	2760	500	6620	10	1	9048000	831	5.23	0.43	12	0.04	1756.00	21548.00	10800	20230109	-15.00	8260	20230822	11.14	10800	-15.00	20230109	8260	11.14	20230822	10800	-15.00	20230109	8260	11.14	20230822	1.68	N	049430	500	45 억		1459551	N	N	0	N	00	N
47	20231221	110510	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9180	-20	5	-0.22	31362740	3407	34.63	9250	9250	9180	11960	6440	9200	9205.38	16.13	0	-106	9366	9282	9206	9122	9046	9245	9085	45	2760	500	6620	10	1	9048000	831	5.23	0.43	12	0.04	1756.00	21548.00	10800	20230109	-15.00	8260	20230822	11.14	10800	-15.00	20230109	8260	11.14	20230822	10800	-15.00	20230109	8260	11.14	20230822	1.68	N	049430	500	45 억		1459551	N	N	0	N	00	N
48	20231221	100508	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9250	50	2	0.54	3148840	341	3.47	9250	9250	9200	11960	6440	9200	9234.13	16.13	0	-6	9366	9282	9206	9122	9046	9245	9085	45	2760	500	6620	10	1	9048000	837	5.27	0.43	12	0.00	1756.00	21548.00	10800	20230109	-14.35	8260	20230822	11.99	10800	-14.35	20230109	8260	11.99	20230822	10800	-14.35	20230109	8260	11.99	20230822	1.68	N	049430	500	45 억		1459551	N	N	0	N	00	N
49	20231221	090509	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9200	0	3	0.00	1497490	162	1.65	9250	9250	9200	11960	6440	9200	9243.77	16.13	0	-1	9366	9282	9206	9122	9046	9245	9085	45	2760	500	6620	10	1	9048000	832	5.24	0.43	12	0.00	1756.00	21548.00	10800	20230109	-14.81	8260	20230822	11.38	10800	-14.81	20230109	8260	11.38	20230822	10800	-14.81	20230109	8260	11.38	20230822	1.68	N	049430	500	45 억		1459551	N	N	0	N	00	N
50	20231220	160509	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9200	0	3	0.00	90092210	9838	236.32	9290	9290	9130	11960	6440	9200	9157.57	16.13	0	9	9413	9306	9203	9096	8993	9360	9150	45	2760	500	6620	10	1	9048000	832	5.24	0.43	12	0.11	1756.00	21548.00	11150	20221216	-17.49	8260	20230822	11.38	10800	-14.81	20230109	8260	11.38	20230822	10800	-14.81	20230109	8260	11.38	20230822	1.67	N	049430	500	45 억		1459542	N	N	0	N	00	N
51	20231220	150536	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9200	0	3	0.00	37836540	4120	98.97	9290	9290	9130	11960	6440	9200	9183.63	16.13	0	-523	9413	9306	9203	9096	8993	9360	9150	45	2760	500	6620	10	1	9048000	832	5.24	0.43	12	0.05	1756.00	21548.00	11150	20221216	-17.49	8260	20230822	11.38	10800	-14.81	20230109	8260	11.38	20230822	10800	-14.81	20230109	8260	11.38	20230822	1.67	N	049430	500	45 억		1459542	N	N	0	N	00	N
52	20231220	140543	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9150	-50	5	-0.54	28599550	3110	74.71	9290	9290	9150	11960	6440	9200	9196.00	16.13	0	-746	9413	9306	9203	9096	8993	9360	9150	45	2760	500	6620	10	1	9048000	828	5.21	0.42	12	0.03	1756.00	21548.00	11150	20221216	-17.94	8260	20230822	10.77	10800	-15.28	20230109	8260	10.77	20230822	10800	-15.28	20230109	8260	10.77	20230822	1.67	N	049430	500	45 억		1459542	N	N	0	N	00	N
53	20231220	130539	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9180	-20	5	-0.22	23565200	2560	61.49	9290	9290	9150	11960	6440	9200	9205.16	16.13	0	-748	9413	9306	9203	9096	8993	9360	9150	45	2760	500	6620	10	1	9048000	831	5.23	0.43	12	0.03	1756.00	21548.00	11150	20221216	-17.67	8260	20230822	11.14	10800	-15.00	20230109	8260	11.14	20230822	10800	-15.00	20230109	8260	11.14	20230822	1.67	N	049430	500	45 억		1459542	N	N	0	N	00	N
54	20231220	120507	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9170	-30	5	-0.33	20809650	2259	54.26	9290	9290	9150	11960	6440	9200	9211.89	16.13	0	-729	9413	9306	9203	9096	8993	9360	9150	45	2760	500	6620	10	1	9048000	830	5.22	0.43	12	0.02	1756.00	21548.00	11150	20221216	-17.76	8260	20230822	11.02	10800	-15.09	20230109	8260	11.02	20230822	10800	-15.09	20230109	8260	11.02	20230822	1.67	N	049430	500	45 억		1459542	N	N	0	N	00	N
55	20231220	110509	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9200	0	3	0.00	14542800	1575	37.83	9290	9290	9190	11960	6440	9200	9233.52	16.13	0	-635	9413	9306	9203	9096	8993	9360	9150	45	2760	500	6620	10	1	9048000	832	5.24	0.43	12	0.02	1756.00	21548.00	11150	20221216	-17.49	8260	20230822	11.38	10800	-14.81	20230109	8260	11.38	20230822	10800	-14.81	20230109	8260	11.38	20230822	1.67	N	049430	500	45 억		1459542	N	N	0	N	00	N
56	20231220	100509	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9200	0	3	0.00	12711010	1376	33.05	9290	9290	9200	11960	6440	9200	9237.65	16.13	0	-623	9413	9306	9203	9096	8993	9360	9150	45	2760	500	6620	10	1	9048000	832	5.24	0.43	12	0.02	1756.00	21548.00	11150	20221216	-17.49	8260	20230822	11.38	10800	-14.81	20230109	8260	11.38	20230822	10800	-14.81	20230109	8260	11.38	20230822	1.67	N	049430	500	45 억		1459542	N	N	0	N	00	N
57	20231220	090508	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9260	60	2	0.65	5908140	638	15.33	9290	9290	9260	11960	6440	9200	9260.41	16.13	0	-591	9413	9306	9203	9096	8993	9360	9150	45	2760	500	6620	10	1	9048000	838	5.27	0.43	12	0.01	1756.00	21548.00	11150	20221216	-16.95	8260	20230822	12.11	10800	-14.26	20230109	8260	12.11	20230822	10800	-14.26	20230109	8260	12.11	20230822	1.67	N	049430	500	45 억		1459542	N	N	0	N	00	N
58	20231219	160508	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9200	10	2	0.11	38514050	4163	69.52	9100	9310	9100	11940	6440	9190	9251.51	16.14	0	-824	9350	9270	9190	9110	9030	9230	9070	45	2750	500	6610	10	1	9048000	832	5.24	0.43	12	0.05	1756.00	21548.00	11150	20221215	-17.49	8260	20230822	11.38	10800	-14.81	20230109	8260	11.38	20230822	10800	-14.81	20230109	8260	11.38	20230822	1.68	N	049430	500	45 억		1460366	N	N	0	N	00	N
59	20231219	150509	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9200	10	2	0.11	38348460	4145	69.22	9100	9310	9100	11940	6440	9190	9251.74	16.14	0	-822	9350	9270	9190	9110	9030	9230	9070	45	2750	500	6610	10	1	9048000	832	5.24	0.43	12	0.05	1756.00	21548.00	11150	20221215	-17.49	8260	20230822	11.38	10800	-14.81	20230109	8260	11.38	20230822	10800	-14.81	20230109	8260	11.38	20230822	1.68	N	049430	500	45 억		1460366	N	N	0	N	00	N
60	20231219	140507	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9200	10	2	0.11	36330070	3926	65.56	9100	9310	9100	11940	6440	9190	9253.71	16.14	0	-775	9350	9270	9190	9110	9030	9230	9070	45	2750	500	6610	10	1	9048000	832	5.24	0.43	12	0.04	1756.00	21548.00	11150	20221215	-17.49	8260	20230822	11.38	10800	-14.81	20230109	8260	11.38	20230822	10800	-14.81	20230109	8260	11.38	20230822	1.68	N	049430	500	45 억		1460366	N	N	0	N	00	N
61	20231219	130510	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9270	80	2	0.87	27895030	3010	50.27	9100	9310	9100	11940	6440	9190	9267.45	16.14	0	-809	9350	9270	9190	9110	9030	9230	9070	45	2750	500	6610	10	1	9048000	839	5.28	0.43	12	0.03	1756.00	21548.00	11150	20221215	-16.86	8260	20230822	12.23	10800	-14.17	20230109	8260	12.23	20230822	10800	-14.17	20230109	8260	12.23	20230822	1.68	N	049430	500	45 억		1460366	N	N	0	N	00	N
62	20231219	120511	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9290	100	2	1.09	26884000	2901	48.45	9100	9310	9100	11940	6440	9190	9267.15	16.14	0	-802	9350	9270	9190	9110	9030	9230	9070	45	2750	500	6610	10	1	9048000	841	5.29	0.43	12	0.03	1756.00	21548.00	11150	20221215	-16.68	8260	20230822	12.47	10800	-13.98	20230109	8260	12.47	20230822	10800	-13.98	20230109	8260	12.47	20230822	1.68	N	049430	500	45 억		1460366	N	N	0	N	00	N
63	20231219	110510	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9230	40	2	0.44	13393630	1449	24.20	9100	9310	9100	11940	6440	9190	9243.36	16.14	0	-550	9350	9270	9190	9110	9030	9230	9070	45	2750	500	6610	10	1	9048000	835	5.26	0.43	12	0.02	1756.00	21548.00	11150	20221215	-17.22	8260	20230822	11.74	10800	-14.54	20230109	8260	11.74	20230822	10800	-14.54	20230109	8260	11.74	20230822	1.68	N	049430	500	45 억		1460366	N	N	0	N	00	N
64	20231219	100507	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9280	90	2	0.98	11865350	1284	21.44	9100	9310	9100	11940	6440	9190	9240.93	16.14	0	-474	9350	9270	9190	9110	9030	9230	9070	45	2750	500	6610	10	1	9048000	840	5.28	0.43	12	0.01	1756.00	21548.00	11150	20221215	-16.77	8260	20230822	12.35	10800	-14.07	20230109	8260	12.35	20230822	10800	-14.07	20230109	8260	12.35	20230822	1.68	N	049430	500	45 억		1460366	N	N	0	N	00	N
65	20231219	090508	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9250	60	2	0.65	2286030	250	4.18	9100	9310	9100	11940	6440	9190	9144.12	16.14	0	-16	9350	9270	9190	9110	9030	9230	9070	45	2750	500	6610	10	1	9048000	837	5.27	0.43	12	0.00	1756.00	21548.00	11150	20221215	-17.04	8260	20230822	11.99	10800	-14.35	20230109	8260	11.99	20230822	10800	-14.35	20230109	8260	11.99	20230822	1.68	N	049430	500	45 억		1460366	N	N	0	N	00	N
66	20231218	160506	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9190	0	3	0.00	54788670	5988	161.53	9260	9270	9110	11940	6440	9190	9149.74	16.14	0	24	9363	9276	9193	9106	9023	9235	9065	45	2750	500	6610	10	1	9048000	832	5.23	0.43	12	0.07	1756.00	21548.00	11150	20221215	-17.58	8260	20230822	11.26	10800	-14.91	20230109	8260	11.26	20230822	10800	-14.91	20230109	8260	11.26	20230822	1.69	N	049430	500	45 억		1460342	N	N	0	N	00	N
67	20231218	150507	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9160	-30	5	-0.33	47186650	5160	139.20	9260	9270	9110	11940	6440	9190	9144.70	16.14	0	-1	9363	9276	9193	9106	9023	9235	9065	45	2750	500	6610	10	1	9048000	829	5.22	0.43	12	0.06	1756.00	21548.00	11150	20221215	-17.85	8260	20230822	10.90	10800	-15.19	20230109	8260	10.90	20230822	10800	-15.19	20230109	8260	10.90	20230822	1.69	N	049430	500	45 억		1460342	N	N	0	N	00	N
68	20231218	140505	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9150	-40	5	-0.44	45006800	4922	132.78	9260	9270	9110	11940	6440	9190	9144.01	16.14	0	13	9363	9276	9193	9106	9023	9235	9065	45	2750	500	6610	10	1	9048000	828	5.21	0.42	12	0.05	1756.00	21548.00	11150	20221215	-17.94	8260	20230822	10.77	10800	-15.28	20230109	8260	10.77	20230822	10800	-15.28	20230109	8260	10.77	20230822	1.69	N	049430	500	45 억		1460342	N	N	0	N	00	N
69	20231218	130506	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9140	-50	5	-0.54	39961600	4370	117.89	9260	9270	9110	11940	6440	9190	9144.53	16.14	0	24	9363	9276	9193	9106	9023	9235	9065	45	2750	500	6610	10	1	9048000	827	5.21	0.42	12	0.05	1756.00	21548.00	11150	20221215	-18.03	8260	20230822	10.65	10800	-15.37	20230109	8260	10.65	20230822	10800	-15.37	20230109	8260	10.65	20230822	1.69	N	049430	500	45 억		1460342	N	N	0	N	00	N
70	20231218	120502	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9160	-30	5	-0.33	35296840	3860	104.13	9260	9270	9110	11940	6440	9190	9144.26	16.14	0	26	9363	9276	9193	9106	9023	9235	9065	45	2750	500	6610	10	1	9048000	829	5.22	0.43	12	0.04	1756.00	21548.00	11150	20221215	-17.85	8260	20230822	10.90	10800	-15.19	20230109	8260	10.90	20230822	10800	-15.19	20230109	8260	10.90	20230822	1.69	N	049430	500	45 억		1460342	N	N	0	N	00	N
71	20231218	110505	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9140	-50	5	-0.54	24982860	2733	73.73	9260	9270	9110	11940	6440	9190	9141.19	16.14	0	-74	9363	9276	9193	9106	9023	9235	9065	45	2750	500	6610	10	1	9048000	827	5.21	0.42	12	0.03	1756.00	21548.00	11150	20221215	-18.03	8260	20230822	10.65	10800	-15.37	20230109	8260	10.65	20230822	10800	-15.37	20230109	8260	10.65	20230822	1.69	N	049430	500	45 억		1460342	N	N	0	N	00	N
72	20231218	100504	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9140	-50	5	-0.54	6453990	705	19.02	9260	9270	9110	11940	6440	9190	9154.60	16.14	0	-67	9363	9276	9193	9106	9023	9235	9065	45	2750	500	6610	10	1	9048000	827	5.21	0.42	12	0.01	1756.00	21548.00	11150	20221215	-18.03	8260	20230822	10.65	10800	-15.37	20230109	8260	10.65	20230822	10800	-15.37	20230109	8260	10.65	20230822	1.69	N	049430	500	45 억		1460342	N	N	0	N	00	N
73	20231218	090501	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9160	-30	5	-0.33	3719560	406	10.95	9260	9270	9160	11940	6440	9190	9161.48	16.14	0	-2	9363	9276	9193	9106	9023	9235	9065	45	2750	500	6610	10	1	9048000	829	5.22	0.43	12	0.00	1756.00	21548.00	11150	20221215	-17.85	8260	20230822	10.90	10800	-15.19	20230109	8260	10.90	20230822	10800	-15.19	20230109	8260	10.90	20230822	1.69	N	049430	500	45 억		1460342	N	N	0	N	00	N
74	20231215	160503	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9190	-10	5	-0.11	33857230	3707	22.67	9280	9280	9110	11960	6440	9200	9133.32	16.14	0	-1	9366	9282	9176	9092	8986	9230	9040	45	2760	500	6620	10	1	9048000	832	5.23	0.43	12	0.04	1756.00	21548.00	11150	20221215	-17.58	8260	20230822	11.26	10800	-14.91	20230109	8260	11.26	20230822	11150	-17.58	20221215	8260	11.26	20230822	1.67	N	049430	500	45 억		1460343	N	N	0	N	00	N
75	20231215	150506	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9110	-90	5	-0.98	27912750	3055	18.69	9280	9280	9110	11960	6440	9200	9136.74	16.14	0	-33	9366	9282	9176	9092	8986	9230	9040	45	2760	500	6620	10	1	9048000	824	5.19	0.42	12	0.03	1756.00	21548.00	11150	20221215	-18.30	8260	20230822	10.29	10800	-15.65	20230109	8260	10.29	20230822	11150	-18.30	20221215	8260	10.29	20230822	1.67	N	049430	500	45 억		1460343	N	N	0	N	00	N
76	20231215	140505	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9140	-60	5	-0.65	18109160	1980	12.11	9280	9280	9110	11960	6440	9200	9146.04	16.14	0	-100	9366	9282	9176	9092	8986	9230	9040	45	2760	500	6620	10	1	9048000	827	5.21	0.42	12	0.02	1756.00	21548.00	11150	20221215	-18.03	8260	20230822	10.65	10800	-15.37	20230109	8260	10.65	20230822	11150	-18.03	20221215	8260	10.65	20230822	1.67	N	049430	500	45 억		1460343	N	N	0	N	00	N
77	20231215	130502	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9140	-60	5	-0.65	10508770	1147	7.02	9280	9280	9130	11960	6440	9200	9161.96	16.14	0	42	9366	9282	9176	9092	8986	9230	9040	45	2760	500	6620	10	1	9048000	827	5.21	0.42	12	0.01	1756.00	21548.00	11150	20221215	-18.03	8260	20230822	10.65	10800	-15.37	20230109	8260	10.65	20230822	11150	-18.03	20221215	8260	10.65	20230822	1.67	N	049430	500	45 억		1460343	N	N	0	N	00	N
78	20231215	120502	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9140	-60	5	-0.65	9120150	995	6.09	9280	9280	9130	11960	6440	9200	9165.98	16.14	0	47	9366	9282	9176	9092	8986	9230	9040	45	2760	500	6620	10	1	9048000	827	5.21	0.42	12	0.01	1756.00	21548.00	11150	20221215	-18.03	8260	20230822	10.65	10800	-15.37	20230109	8260	10.65	20230822	11150	-18.03	20221215	8260	10.65	20230822	1.67	N	049430	500	45 억		1460343	N	N	0	N	00	N
79	20231215	110459	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9140	-60	5	-0.65	7730940	843	5.16	9280	9280	9140	11960	6440	9200	9170.75	16.14	0	48	9366	9282	9176	9092	8986	9230	9040	45	2760	500	6620	10	1	9048000	827	5.21	0.42	12	0.01	1756.00	21548.00	11150	20221215	-18.03	8260	20230822	10.65	10800	-15.37	20230109	8260	10.65	20230822	11150	-18.03	20221215	8260	10.65	20230822	1.67	N	049430	500	45 억		1460343	N	N	0	N	00	N
80	20231215	100504	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9160	-40	5	-0.43	2472330	268	1.64	9280	9280	9140	11960	6440	9200	9225.11	16.14	0	56	9366	9282	9176	9092	8986	9230	9040	45	2760	500	6620	10	1	9048000	829	5.22	0.43	12	0.00	1756.00	21548.00	11150	20221215	-17.85	8260	20230822	10.90	10800	-15.19	20230109	8260	10.90	20230822	11150	-17.85	20221215	8260	10.90	20230822	1.67	N	049430	500	45 억		1460343	N	N	0	N	00	N
81	20231215	090503	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9250	50	2	0.54	1437230	155	0.95	9280	9280	9250	11960	6440	9200	9272.45	16.14	0	-6	9366	9282	9176	9092	8986	9230	9040	45	2760	500	6620	10	1	9048000	837	5.27	0.43	12	0.00	1756.00	21548.00	11150	20221215	-17.04	8260	20230822	11.99	10800	-14.35	20230109	8260	11.99	20230822	11150	-17.04	20221215	8260	11.99	20230822	1.67	N	049430	500	45 억		1460343	N	N	0	N	00	N
82	20231214	160500	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9200	-30	5	-0.33	149402600	16350	208.41	9260	9260	9070	11990	6470	9230	9137.77	16.13	0	794	9590	9410	9270	9090	8950	9340	9020	45	2760	500	6640	10	1	9048000	832	5.24	0.43	12	0.18	1756.00	21548.00	11150	20221215	-17.49	8260	20230822	11.38	10800	-14.81	20230109	8260	11.38	20230822	11150	-17.49	20221215	8260	11.38	20230822	1.68	N	049430	500	45 억		1459549	N	N	0	N	00	N
83	20231214	150517	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9210	-20	5	-0.22	149347330	16344	208.34	9260	9260	9070	11990	6470	9230	9137.75	16.13	0	798	9590	9410	9270	9090	8950	9340	9020	45	2760	500	6640	10	1	9048000	833	5.24	0.43	12	0.18	1756.00	21548.00	11150	20221215	-17.40	8260	20230822	11.50	10800	-14.72	20230109	8260	11.50	20230822	11150	-17.40	20221215	8260	11.50	20230822	1.68	N	049430	500	45 억		1459549	N	N	0	N	00	N
84	20231214	140511	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9150	-80	5	-0.87	130593980	14294	182.21	9260	9260	9070	11990	6470	9230	9136.28	16.13	0	716	9590	9410	9270	9090	8950	9340	9020	45	2760	500	6640	10	1	9048000	828	5.21	0.42	12	0.16	1756.00	21548.00	11150	20221215	-17.94	8260	20230822	10.77	10800	-15.28	20230109	8260	10.77	20230822	11150	-17.94	20221215	8260	10.77	20230822	1.68	N	049430	500	45 억		1459549	N	N	0	N	00	N
85	20231214	130513	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9210	-20	5	-0.22	113267300	12405	158.13	9260	9260	9070	11990	6470	9230	9130.78	16.13	0	224	9590	9410	9270	9090	8950	9340	9020	45	2760	500	6640	10	1	9048000	833	5.24	0.43	12	0.14	1756.00	21548.00	11150	20221215	-17.40	8260	20230822	11.50	10800	-14.72	20230109	8260	11.50	20230822	11150	-17.40	20221215	8260	11.50	20230822	1.68	N	049430	500	45 억		1459549	N	N	0	N	00	N
86	20231214	120524	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9140	-90	5	-0.98	68436730	7522	95.88	9260	9260	9070	11990	6470	9230	9098.21	16.13	0	871	9590	9410	9270	9090	8950	9340	9020	45	2760	500	6640	10	1	9048000	827	5.21	0.42	12	0.08	1756.00	21548.00	11150	20221215	-18.03	8260	20230822	10.65	10800	-15.37	20230109	8260	10.65	20230822	11150	-18.03	20221215	8260	10.65	20230822	1.68	N	049430	500	45 억		1459549	N	N	0	N	00	N
87	20231214	110502	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9140	-90	5	-0.98	12370050	1350	17.21	9260	9260	9140	11990	6470	9230	9163.00	16.13	0	-133	9590	9410	9270	9090	8950	9340	9020	45	2760	500	6640	10	1	9048000	827	5.21	0.42	12	0.01	1756.00	21548.00	11150	20221215	-18.03	8260	20230822	10.65	10800	-15.37	20230109	8260	10.65	20230822	11150	-18.03	20221215	8260	10.65	20230822	1.68	N	049430	500	45 억		1459549	N	N	0	N	00	N
88	20231214	100456	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9170	-60	5	-0.65	6321170	689	8.78	9260	9260	9150	11990	6470	9230	9174.41	16.13	0	6	9590	9410	9270	9090	8950	9340	9020	45	2760	500	6640	10	1	9048000	830	5.22	0.43	12	0.01	1756.00	21548.00	11150	20221215	-17.76	8260	20230822	11.02	10800	-15.09	20230109	8260	11.02	20230822	11150	-17.76	20221215	8260	11.02	20230822	1.68	N	049430	500	45 억		1459549	N	N	0	N	00	N
89	20231214	090440	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9190	-40	5	-0.43	1150400	125	1.59	9260	9260	9190	11990	6470	9230	9203.20	16.13	0	46	9590	9410	9270	9090	8950	9340	9020	45	2760	500	6640	10	1	9048000	832	5.23	0.43	12	0.00	1756.00	21548.00	11150	20221215	-17.58	8260	20230822	11.26	10800	-14.91	20230109	8260	11.26	20230822	11150	-17.58	20221215	8260	11.26	20230822	1.68	N	049430	500	45 억		1459549	N	N	0	N	00	N
90	20231213	160500	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9230	-170	5	-1.81	72208820	7845	75.30	9450	9450	9130	12220	6580	9400	9204.44	16.15	0	-1805	9586	9492	9396	9302	9206	9445	9255	45	2820	500	6760	10	1	9048000	835	5.26	0.43	12	0.09	1756.00	21548.00	11150	20221215	-17.22	8260	20230822	11.74	10800	-14.54	20230109	8260	11.74	20230822	11150	-17.22	20221215	8260	11.74	20230822	1.69	N	049430	500	45 억		1461354	N	N	0	N	00	N
91	20231213	150511	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9170	-230	5	-2.45	66510870	7225	69.35	9450	9450	9160	12220	6580	9400	9205.66	16.15	0	-1651	9586	9492	9396	9302	9206	9445	9255	45	2820	500	6760	10	1	9048000	830	5.22	0.43	12	0.08	1756.00	21548.00	11150	20221215	-17.76	8260	20230822	11.02	10800	-15.09	20230109	8260	11.02	20230822	11150	-17.76	20221215	8260	11.02	20230822	1.69	N	049430	500	45 억		1461354	N	N	0	N	00	N
92	20231213	140510	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9170	-230	5	-2.45	62378260	6774	65.02	9450	9450	9160	12220	6580	9400	9208.48	16.15	0	-1607	9586	9492	9396	9302	9206	9445	9255	45	2820	500	6760	10	1	9048000	830	5.22	0.43	12	0.07	1756.00	21548.00	11150	20221215	-17.76	8260	20230822	11.02	10800	-15.09	20230109	8260	11.02	20230822	11150	-17.76	20221215	8260	11.02	20230822	1.69	N	049430	500	45 억		1461354	N	N	0	N	00	N
93	20231213	130509	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9250	-150	5	-1.60	48282850	5241	50.31	9450	9450	9160	12220	6580	9400	9212.53	16.15	0	-1353	9586	9492	9396	9302	9206	9445	9255	45	2820	500	6760	10	1	9048000	837	5.27	0.43	12	0.06	1756.00	21548.00	11150	20221215	-17.04	8260	20230822	11.99	10800	-14.35	20230109	8260	11.99	20230822	11150	-17.04	20221215	8260	11.99	20230822	1.69	N	049430	500	45 억		1461354	N	N	0	N	00	N
94	20231213	120508	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9210	-190	5	-2.02	46725690	5072	48.68	9450	9450	9160	12220	6580	9400	9212.48	16.15	0	-1247	9586	9492	9396	9302	9206	9445	9255	45	2820	500	6760	10	1	9048000	833	5.24	0.43	12	0.06	1756.00	21548.00	11150	20221215	-17.40	8260	20230822	11.50	10800	-14.72	20230109	8260	11.50	20230822	11150	-17.40	20221215	8260	11.50	20230822	1.69	N	049430	500	45 억		1461354	N	N	0	N	00	N
95	20231213	110510	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9210	-190	5	-2.02	44019010	4778	45.86	9450	9450	9160	12220	6580	9400	9212.85	16.15	0	-1059	9586	9492	9396	9302	9206	9445	9255	45	2820	500	6760	10	1	9048000	833	5.24	0.43	12	0.05	1756.00	21548.00	11150	20221215	-17.40	8260	20230822	11.50	10800	-14.72	20230109	8260	11.50	20230822	11150	-17.40	20221215	8260	11.50	20230822	1.69	N	049430	500	45 억		1461354	N	N	0	N	00	N
96	20231213	100513	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9200	-200	5	-2.13	32534680	3528	33.86	9450	9450	9180	12220	6580	9400	9221.85	16.15	0	-918	9586	9492	9396	9302	9206	9445	9255	45	2820	500	6760	10	1	9048000	832	5.24	0.43	12	0.04	1756.00	21548.00	11150	20221215	-17.49	8260	20230822	11.38	10800	-14.81	20230109	8260	11.38	20230822	11150	-17.49	20221215	8260	11.38	20230822	1.69	N	049430	500	45 억		1461354	N	N	0	N	00	N
97	20231213	090505	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9420	20	2	0.21	264420	28	0.27	9450	9450	9420	12220	6580	9400	9443.57	16.15	0	-11	9586	9492	9396	9302	9206	9445	9255	45	2820	500	6760	10	1	9048000	852	5.36	0.44	12	0.00	1756.00	21548.00	11150	20221215	-15.52	8260	20230822	14.04	10800	-12.78	20230109	8260	14.04	20230822	11150	-15.52	20221215	8260	14.04	20230822	1.69	N	049430	500	45 억		1461354	N	N	0	N	00	N
98	20231212	160448	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9400	-60	5	-0.63	97668770	10414	72.40	9490	9490	9300	12290	6630	9460	9378.60	16.20	0	-4137	9640	9550	9450	9360	9260	9500	9310	45	2830	500	6810	10	1	9048000	851	5.35	0.44	12	0.12	1756.00	21548.00	11150	20221215	-15.70	8260	20230822	13.80	10800	-12.96	20230109	8260	13.80	20230822	11150	-15.70	20221215	8260	13.80	20230822	1.77	N	049430	500	45 억		1465491	N	N	0	N	00	N
99	20231212	150454	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9300	-160	5	-1.69	84968960	9060	62.99	9490	9490	9300	12290	6630	9460	9378.47	16.20	0	-3842	9640	9550	9450	9360	9260	9500	9310	45	2830	500	6810	10	1	9048000	841	5.30	0.43	12	0.10	1756.00	21548.00	11150	20221215	-16.59	8260	20230822	12.59	10800	-13.89	20230109	8260	12.59	20230822	11150	-16.59	20221215	8260	12.59	20230822	1.77	N	049430	500	45 억		1465491	N	N	0	N	00	N
100	20231212	140434	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9370	-90	5	-0.95	70034570	7456	51.84	9490	9490	9300	12290	6630	9460	9393.05	16.20	0	-2957	9640	9550	9450	9360	9260	9500	9310	45	2830	500	6810	10	1	9048000	848	5.34	0.43	12	0.08	1756.00	21548.00	11150	20221215	-15.96	8260	20230822	13.44	10800	-13.24	20230109	8260	13.44	20230822	11150	-15.96	20221215	8260	13.44	20230822	1.77	N	049430	500	45 억		1465491	N	N	0	N	00	N
101	20231212	130431	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9390	-70	5	-0.74	11522280	1231	8.56	9490	9490	9300	12290	6630	9460	9360.10	16.20	0	-210	9640	9550	9450	9360	9260	9500	9310	45	2830	500	6810	10	1	9048000	850	5.35	0.44	12	0.01	1756.00	21548.00	11150	20221215	-15.78	8260	20230822	13.68	10800	-13.06	20230109	8260	13.68	20230822	11150	-15.78	20221215	8260	13.68	20230822	1.77	N	049430	500	45 억		1465491	N	N	0	N	00	N
102	20231212	120429	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9400	-60	5	-0.63	11073580	1183	8.22	9490	9490	9300	12290	6630	9460	9360.59	16.20	0	-200	9640	9550	9450	9360	9260	9500	9310	45	2830	500	6810	10	1	9048000	851	5.35	0.44	12	0.01	1756.00	21548.00	11150	20221215	-15.70	8260	20230822	13.80	10800	-12.96	20230109	8260	13.80	20230822	11150	-15.70	20221215	8260	13.80	20230822	1.77	N	049430	500	45 억		1465491	N	N	0	N	00	N
103	20231212	110435	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9410	-50	5	-0.53	10077120	1077	7.49	9490	9490	9300	12290	6630	9460	9356.66	16.20	0	-179	9640	9550	9450	9360	9260	9500	9310	45	2830	500	6810	10	1	9048000	851	5.36	0.44	12	0.01	1756.00	21548.00	11150	20221215	-15.61	8260	20230822	13.92	10800	-12.87	20230109	8260	13.92	20230822	11150	-15.61	20221215	8260	13.92	20230822	1.77	N	049430	500	45 억		1465491	N	N	0	N	00	N
104	20231212	100452	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9330	-130	5	-1.37	6025990	643	4.47	9490	9490	9300	12290	6630	9460	9371.68	16.20	0	-129	9640	9550	9450	9360	9260	9500	9310	45	2830	500	6810	10	1	9048000	844	5.31	0.43	12	0.01	1756.00	21548.00	11150	20221215	-16.32	8260	20230822	12.95	10800	-13.61	20230109	8260	12.95	20230822	11150	-16.32	20221215	8260	12.95	20230822	1.77	N	049430	500	45 억		1465491	N	N	0	N	00	N
105	20231212	090449	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9480	20	2	0.21	360180	38	0.26	9490	9490	9450	12290	6630	9460	9478.42	16.20	0	-16	9640	9550	9450	9360	9260	9500	9310	45	2830	500	6810	10	1	9048000	858	5.40	0.44	12	0.00	1756.00	21548.00	11150	20221215	-14.98	8260	20230822	14.77	10800	-12.22	20230109	8260	14.77	20230822	11150	-14.98	20221215	8260	14.77	20230822	1.77	N	049430	500	45 억		1465491	N	N	0	N	00	N
106	20231211	160452	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9460	-10	5	-0.11	135942230	14384	58.56	9490	9540	9350	12310	6630	9470	9450.93	16.25	3025	-1562	9776	9622	9496	9342	9216	9700	9420	45	2840	500	6810	10	1	9048000	856	5.39	0.44	12	0.16	1756.00	21548.00	11300	20221207	-16.28	8260	20230822	14.53	10800	-12.41	20230109	8260	14.53	20230822	11150	-15.16	20221215	8260	14.53	20230822	1.83	N	049430	500	45 억		1470072	N	N	0	N	00	N
107	20231211	150449	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9430	-40	5	-0.42	132266100	13995	56.98	9490	9540	9350	12310	6630	9470	9450.95	16.25	3025	-1559	9776	9622	9496	9342	9216	9700	9420	45	2840	500	6810	10	1	9048000	853	5.37	0.44	12	0.15	1756.00	21548.00	11300	20221207	-16.55	8260	20230822	14.16	10800	-12.69	20230109	8260	14.16	20230822	11150	-15.43	20221215	8260	14.16	20230822	1.83	N	049430	500	45 억		1470072	N	N	0	N	00	N
108	20231211	140450	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9430	-40	5	-0.42	128940650	13642	55.54	9490	9540	9350	12310	6630	9470	9451.74	16.25	3025	-1496	9776	9622	9496	9342	9216	9700	9420	45	2840	500	6810	10	1	9048000	853	5.37	0.44	12	0.15	1756.00	21548.00	11300	20221207	-16.55	8260	20230822	14.16	10800	-12.69	20230109	8260	14.16	20230822	11150	-15.43	20221215	8260	14.16	20230822	1.83	N	049430	500	45 억		1470072	N	N	0	N	00	N
109	20231211	130451	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9420	-50	5	-0.53	107177620	11334	46.14	9490	9540	9350	12310	6630	9470	9456.29	16.25	3025	-1007	9776	9622	9496	9342	9216	9700	9420	45	2840	500	6810	10	1	9048000	852	5.36	0.44	12	0.13	1756.00	21548.00	11300	20221207	-16.64	8260	20230822	14.04	10800	-12.78	20230109	8260	14.04	20230822	11150	-15.52	20221215	8260	14.04	20230822	1.83	N	049430	500	45 억		1470072	N	N	0	N	00	N
110	20231211	120451	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9460	-10	5	-0.11	84164040	8894	36.21	9490	9540	9350	12310	6630	9470	9463.01	16.25	3025	-620	9776	9622	9496	9342	9216	9700	9420	45	2840	500	6810	10	1	9048000	856	5.39	0.44	12	0.10	1756.00	21548.00	11300	20221207	-16.28	8260	20230822	14.53	10800	-12.41	20230109	8260	14.53	20230822	11150	-15.16	20221215	8260	14.53	20230822	1.83	N	049430	500	45 억		1470072	N	N	0	N	00	N
111	20231211	110448	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9420	-50	5	-0.53	69865350	7382	30.05	9490	9540	9350	12310	6630	9470	9464.28	16.25	3025	68	9776	9622	9496	9342	9216	9700	9420	45	2840	500	6810	10	1	9048000	852	5.36	0.44	12	0.08	1756.00	21548.00	11300	20221207	-16.64	8260	20230822	14.04	10800	-12.78	20230109	8260	14.04	20230822	11150	-15.52	20221215	8260	14.04	20230822	1.83	N	049430	500	45 억		1470072	N	N	0	N	00	N
112	20231211	100449	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9510	40	2	0.42	44519790	4693	19.11	9490	9540	9420	12310	6630	9470	9486.42	16.25	3025	-636	9776	9622	9496	9342	9216	9700	9420	45	2840	500	6810	10	1	9048000	860	5.42	0.44	12	0.05	1756.00	21548.00	11300	20221207	-15.84	8260	20230822	15.13	10800	-11.94	20230109	8260	15.13	20230822	11150	-14.71	20221215	8260	15.13	20230822	1.83	N	049430	500	45 억		1470072	N	N	0	N	00	N
113	20231211	090447	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9510	40	2	0.42	1253030	132	0.54	9490	9520	9470	12310	6630	9470	9492.65	16.25	3025	-107	9776	9622	9496	9342	9216	9700	9420	45	2840	500	6810	10	1	9048000	860	5.42	0.44	12	0.00	1756.00	21548.00	11300	20221207	-15.84	8260	20230822	15.13	10800	-11.94	20230109	8260	15.13	20230822	11150	-14.71	20221215	8260	15.13	20230822	1.83	N	049430	500	45 억		1470072	N	N	0	N	00	N
114	20231208	160444	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9470	50	2	0.53	233634190	24563	103.46	9440	9650	9370	12240	6600	9420	9511.63	16.25	0	-3025	9653	9536	9393	9276	9133	9595	9335	45	2820	500	6780	10	1	9048000	857	5.39	0.44	12	0.27	1756.00	21548.00	11650	20221206	-18.71	8260	20230822	14.65	10800	-12.31	20230109	8260	14.65	20230822	11150	-15.07	20221215	8260	14.65	20230822	1.88	N	049430	500	45 억		1470072	N	N	0	N	00	N
115	20231208	150446	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9410	-10	5	-0.11	219945570	23106	97.33	9440	9650	9400	12240	6600	9420	9518.98	16.25	0	-2905	9653	9536	9393	9276	9133	9595	9335	45	2820	500	6780	10	1	9048000	851	5.36	0.44	12	0.26	1756.00	21548.00	11650	20221206	-19.23	8260	20230822	13.92	10800	-12.87	20230109	8260	13.92	20230822	11150	-15.61	20221215	8260	13.92	20230822	1.88	N	049430	500	45 억		1470072	N	N	0	N	00	N
116	20231208	140445	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9480	60	2	0.64	201578680	21160	89.13	9440	9650	9400	12240	6600	9420	9526.40	16.25	0	-2814	9653	9536	9393	9276	9133	9595	9335	45	2820	500	6780	10	1	9048000	858	5.40	0.44	12	0.23	1756.00	21548.00	11650	20221206	-18.63	8260	20230822	14.77	10800	-12.22	20230109	8260	14.77	20230822	11150	-14.98	20221215	8260	14.77	20230822	1.88	N	049430	500	45 억		1470072	N	N	0	N	00	N
117	20231208	130444	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9500	80	2	0.85	197001580	20678	87.10	9440	9650	9400	12240	6600	9420	9527.11	16.25	0	-2757	9653	9536	9393	9276	9133	9595	9335	45	2820	500	6780	10	1	9048000	860	5.41	0.44	12	0.23	1756.00	21548.00	11650	20221206	-18.45	8260	20230822	15.01	10800	-12.04	20230109	8260	15.01	20230822	11150	-14.80	20221215	8260	15.01	20230822	1.88	N	049430	500	45 억		1470072	N	N	0	N	00	N
118	20231208	120440	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9560	140	2	1.49	194364110	20400	85.93	9440	9650	9400	12240	6600	9420	9527.65	16.25	0	-2751	9653	9536	9393	9276	9133	9595	9335	45	2820	500	6780	10	1	9048000	865	5.44	0.44	12	0.23	1756.00	21548.00	11650	20221206	-17.94	8260	20230822	15.74	10800	-11.48	20230109	8260	15.74	20230822	11150	-14.26	20221215	8260	15.74	20230822	1.88	N	049430	500	45 억		1470072	N	N	0	N	00	N
119	20231208	110440	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9510	90	2	0.96	171633350	18015	75.88	9440	9650	9400	12240	6600	9420	9527.25	16.25	0	-2428	9653	9536	9393	9276	9133	9595	9335	45	2820	500	6780	10	1	9048000	860	5.42	0.44	12	0.20	1756.00	21548.00	11650	20221206	-18.37	8260	20230822	15.13	10800	-11.94	20230109	8260	15.13	20230822	11150	-14.71	20221215	8260	15.13	20230822	1.88	N	049430	500	45 억		1470072	N	N	0	N	00	N
120	20231208	100446	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9460	40	2	0.42	95231410	10031	42.25	9440	9560	9400	12240	6600	9420	9493.71	16.25	0	-2197	9653	9536	9393	9276	9133	9595	9335	45	2820	500	6780	10	1	9048000	856	5.39	0.44	12	0.11	1756.00	21548.00	11650	20221206	-18.80	8260	20230822	14.53	10800	-12.41	20230109	8260	14.53	20230822	11150	-15.16	20221215	8260	14.53	20230822	1.88	N	049430	500	45 억		1470072	N	N	0	N	00	N
121	20231208	090440	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9420	0	3	0.00	4824490	512	2.16	9440	9450	9420	12240	6600	9420	9422.83	16.25	0	9	9653	9536	9393	9276	9133	9595	9335	45	2820	500	6780	10	1	9048000	852	5.36	0.44	12	0.01	1756.00	21548.00	11650	20221206	-19.14	8260	20230822	14.04	10800	-12.78	20230109	8260	14.04	20230822	11150	-15.52	20221215	8260	14.04	20230822	1.88	N	049430	500	45 억		1470072	N	N	0	N	00	N
122	20231207	160440	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9420	70	2	0.75	222691600	23740	56.36	9350	9510	9250	12150	6550	9350	9379.67	16.27	0	-1637	9723	9536	9313	9126	8903	9555	9145	45	2800	500	6730	10	1	9048000	852	5.36	0.44	12	0.26	1756.00	21548.00	11650	20221206	-19.14	8260	20230822	14.04	10800	-12.78	20230109	8260	14.04	20230822	11300	-16.64	20221207	8260	14.04	20230822	1.88	N	049430	500	45 억		1471704	N	N	0	N	00	N
123	20231207	150442	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9410	60	2	0.64	209633560	22351	53.07	9350	9510	9250	12150	6550	9350	9379.16	16.27	0	-1728	9723	9536	9313	9126	8903	9555	9145	45	2800	500	6730	10	1	9048000	851	5.36	0.44	12	0.25	1756.00	21548.00	11650	20221206	-19.23	8260	20230822	13.92	10800	-12.87	20230109	8260	13.92	20230822	11300	-16.73	20221207	8260	13.92	20230822	1.88	N	049430	500	45 억		1471704	N	N	0	N	00	N
124	20231207	140440	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9390	40	2	0.43	181664620	19379	46.01	9350	9510	9250	12150	6550	9350	9374.30	16.27	0	-1802	9723	9536	9313	9126	8903	9555	9145	45	2800	500	6730	10	1	9048000	850	5.35	0.44	12	0.21	1756.00	21548.00	11650	20221206	-19.40	8260	20230822	13.68	10800	-13.06	20230109	8260	13.68	20230822	11300	-16.90	20221207	8260	13.68	20230822	1.88	N	049430	500	45 억		1471704	N	N	0	N	00	N
125	20231207	130441	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9390	40	2	0.43	158820750	16946	40.23	9350	9510	9250	12150	6550	9350	9372.17	16.27	0	-841	9723	9536	9313	9126	8903	9555	9145	45	2800	500	6730	10	1	9048000	850	5.35	0.44	12	0.19	1756.00	21548.00	11650	20221206	-19.40	8260	20230822	13.68	10800	-13.06	20230109	8260	13.68	20230822	11300	-16.90	20221207	8260	13.68	20230822	1.88	N	049430	500	45 억		1471704	N	N	0	N	00	N
126	20231207	120441	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9330	-20	5	-0.21	131741080	14054	33.37	9350	9510	9250	12150	6550	9350	9373.92	16.27	0	220	9723	9536	9313	9126	8903	9555	9145	45	2800	500	6730	10	1	9048000	844	5.31	0.43	12	0.16	1756.00	21548.00	11650	20221206	-19.91	8260	20230822	12.95	10800	-13.61	20230109	8260	12.95	20230822	11300	-17.43	20221207	8260	12.95	20230822	1.88	N	049430	500	45 억		1471704	N	N	0	N	00	N
127	20231207	110439	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9270	-80	5	-0.86	118046120	12580	29.87	9350	9510	9250	12150	6550	9350	9383.63	16.27	0	212	9723	9536	9313	9126	8903	9555	9145	45	2800	500	6730	10	1	9048000	839	5.28	0.43	12	0.14	1756.00	21548.00	11650	20221206	-20.43	8260	20230822	12.23	10800	-14.17	20230109	8260	12.23	20230822	11300	-17.96	20221207	8260	12.23	20230822	1.88	N	049430	500	45 억		1471704	N	N	0	N	00	N
128	20231207	100437	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9380	30	2	0.32	75792000	8048	19.11	9350	9510	9350	12150	6550	9350	9417.50	16.27	0	274	9723	9536	9313	9126	8903	9555	9145	45	2800	500	6730	10	1	9048000	849	5.34	0.44	12	0.09	1756.00	21548.00	11650	20221206	-19.48	8260	20230822	13.56	10800	-13.15	20230109	8260	13.56	20230822	11300	-16.99	20221207	8260	13.56	20230822	1.88	N	049430	500	45 억		1471704	N	N	0	N	00	N
129	20231207	090443	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9390	40	2	0.43	196390	21	0.05	9350	9390	9350	12150	6550	9350	9351.90	16.27	0	-1	9723	9536	9313	9126	8903	9555	9145	45	2800	500	6730	10	1	9048000	850	5.35	0.44	12	0.00	1756.00	21548.00	11650	20221206	-19.40	8260	20230822	13.68	10800	-13.06	20230109	8260	13.68	20230822	11300	-16.90	20221207	8260	13.68	20230822	1.88	N	049430	500	45 억		1471704	N	N	0	N	00	N
130	20231206	160433	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9350	200	2	2.19	391783870	42096	288.98	9350	9500	9090	11890	6410	9150	9306.91	16.26	0	162	9303	9226	9133	9056	8963	9180	9010	45	2740	500	6580	10	1	9048000	846	5.32	0.43	12	0.47	1756.00	21548.00	11650	20221206	-19.74	8260	20230822	13.20	10800	-13.43	20230109	8260	13.20	20230822	11650	-19.74	20221206	8260	13.20	20230822	1.90	N	049430	500	45 억		1471547	N	N	0	N	00	N
131	20231206	150442	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9360	210	2	2.30	376810820	40492	277.97	9350	9500	9090	11890	6410	9150	9305.81	16.26	0	-271	9303	9226	9133	9056	8963	9180	9010	45	2740	500	6580	10	1	9048000	847	5.33	0.43	12	0.45	1756.00	21548.00	11650	20221206	-19.66	8260	20230822	13.32	10800	-13.33	20230109	8260	13.32	20230822	11650	-19.66	20221206	8260	13.32	20230822	1.90	N	049430	500	45 억		1471547	N	N	0	N	00	N
132	20231206	140441	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9350	200	2	2.19	335760110	36106	247.86	9350	9500	9090	11890	6410	9150	9299.29	16.26	0	-1287	9303	9226	9133	9056	8963	9180	9010	45	2740	500	6580	10	1	9048000	846	5.32	0.43	12	0.40	1756.00	21548.00	11650	20221206	-19.74	8260	20230822	13.20	10800	-13.43	20230109	8260	13.20	20230822	11650	-19.74	20221206	8260	13.20	20230822	1.90	N	049430	500	45 억		1471547	N	N	0	N	00	N
133	20231206	130437	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9450	300	2	3.28	283386890	30567	209.84	9350	9450	9090	11890	6410	9150	9271.01	16.26	0	-818	9303	9226	9133	9056	8963	9180	9010	45	2740	500	6580	10	1	9048000	855	5.38	0.44	12	0.34	1756.00	21548.00	11650	20221206	-18.88	8260	20230822	14.41	10800	-12.50	20230109	8260	14.41	20230822	11650	-18.88	20221206	8260	14.41	20230822	1.90	N	049430	500	45 억		1471547	N	N	0	N	00	N
134	20231206	120435	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9230	80	2	0.87	156315200	17006	116.74	9350	9360	9090	11890	6410	9150	9191.77	16.26	0	-964	9303	9226	9133	9056	8963	9180	9010	45	2740	500	6580	10	1	9048000	835	5.26	0.43	12	0.19	1756.00	21548.00	11650	20221206	-20.77	8260	20230822	11.74	10800	-14.54	20230109	8260	11.74	20230822	11650	-20.77	20221206	8260	11.74	20230822	1.90	N	049430	500	45 억		1471547	N	N	0	N	00	N
135	20231206	110442	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9250	100	2	1.09	142844930	15548	106.73	9350	9360	9090	11890	6410	9150	9187.35	16.26	0	-907	9303	9226	9133	9056	8963	9180	9010	45	2740	500	6580	10	1	9048000	837	5.27	0.43	12	0.17	1756.00	21548.00	11650	20221206	-20.60	8260	20230822	11.99	10800	-14.35	20230109	8260	11.99	20230822	11650	-20.60	20221206	8260	11.99	20230822	1.90	N	049430	500	45 억		1471547	N	N	0	N	00	N
136	20231206	100438	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9200	50	2	0.55	107373110	11735	80.56	9350	9350	9090	11890	6410	9150	9149.82	16.26	0	-281	9303	9226	9133	9056	8963	9180	9010	45	2740	500	6580	10	1	9048000	832	5.24	0.43	12	0.13	1756.00	21548.00	11650	20221206	-21.03	8260	20230822	11.38	10800	-14.81	20230109	8260	11.38	20230822	11650	-21.03	20221206	8260	11.38	20230822	1.90	N	049430	500	45 억		1471547	N	N	0	N	00	N
137	20231206	090439	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9140	-10	5	-0.11	17635440	1915	13.15	9350	9350	9110	11890	6410	9150	9209.11	16.26	0	-79	9303	9226	9133	9056	8963	9180	9010	45	2740	500	6580	10	1	9048000	827	5.21	0.42	12	0.02	1756.00	21548.00	11650	20221206	-21.55	8260	20230822	10.65	10800	-15.37	20230109	8260	10.65	20230822	11650	-21.55	20221206	8260	10.65	20230822	1.90	N	049430	500	45 억		1471547	N	N	0	N	00	N
138	20231205	160440	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9150	-10	5	-0.11	130816440	14354	102.13	9210	9210	9040	11900	6420	9160	9113.59	16.28	0	-1056	9393	9276	9053	8936	8713	9335	8995	45	2740	500	6590	10	1	9048000	828	5.21	0.42	12	0.16	1756.00	21548.00	11650	20221206	-21.46	8260	20230822	10.77	10800	-15.28	20230109	8260	10.77	20230822	11650	-21.46	20221206	8260	10.77	20230822	1.90	N	049430	500	45 억		1472577	N	N	0	N	00	N
139	20231205	150439	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9100	-60	5	-0.66	98506440	10802	76.86	9210	9210	9040	11900	6420	9160	9119.28	16.28	0	-832	9393	9276	9053	8936	8713	9335	8995	45	2740	500	6590	10	1	9048000	823	5.18	0.42	12	0.12	1756.00	21548.00	11650	20221206	-21.89	8260	20230822	10.17	10800	-15.74	20230109	8260	10.17	20230822	11650	-21.89	20221206	8260	10.17	20230822	1.90	N	049430	500	45 억		1472577	N	N	0	N	00	N
140	20231205	140439	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9120	-40	5	-0.44	67141450	7358	52.36	9210	9210	9040	11900	6420	9160	9124.96	16.28	0	80	9393	9276	9053	8936	8713	9335	8995	45	2740	500	6590	10	1	9048000	825	5.19	0.42	12	0.08	1756.00	21548.00	11650	20221206	-21.72	8260	20230822	10.41	10800	-15.56	20230109	8260	10.41	20230822	11650	-21.72	20221206	8260	10.41	20230822	1.90	N	049430	500	45 억		1472577	N	N	0	N	00	N
141	20231205	130438	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9100	-60	5	-0.66	65653950	7195	51.20	9210	9210	9040	11900	6420	9160	9124.94	16.28	0	81	9393	9276	9053	8936	8713	9335	8995	45	2740	500	6590	10	1	9048000	823	5.18	0.42	12	0.08	1756.00	21548.00	11650	20221206	-21.89	8260	20230822	10.17	10800	-15.74	20230109	8260	10.17	20230822	11650	-21.89	20221206	8260	10.17	20230822	1.90	N	049430	500	45 억		1472577	N	N	0	N	00	N
142	20231205	120435	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9140	-20	5	-0.22	62751050	6876	48.93	9210	9210	9040	11900	6420	9160	9126.10	16.28	0	81	9393	9276	9053	8936	8713	9335	8995	45	2740	500	6590	10	1	9048000	827	5.21	0.42	12	0.08	1756.00	21548.00	11650	20221206	-21.55	8260	20230822	10.65	10800	-15.37	20230109	8260	10.65	20230822	11650	-21.55	20221206	8260	10.65	20230822	1.90	N	049430	500	45 억		1472577	N	N	0	N	00	N
143	20231205	110435	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9150	-10	5	-0.11	39346180	4306	30.64	9210	9210	9040	11900	6420	9160	9137.52	16.28	0	33	9393	9276	9053	8936	8713	9335	8995	45	2740	500	6590	10	1	9048000	828	5.21	0.42	12	0.05	1756.00	21548.00	11650	20221206	-21.46	8260	20230822	10.77	10800	-15.28	20230109	8260	10.77	20230822	11650	-21.46	20221206	8260	10.77	20230822	1.90	N	049430	500	45 억		1472577	N	N	0	N	00	N
144	20231205	100436	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9140	-20	5	-0.22	24052070	2630	18.71	9210	9210	9040	11900	6420	9160	9145.27	16.28	0	2	9393	9276	9053	8936	8713	9335	8995	45	2740	500	6590	10	1	9048000	827	5.21	0.42	12	0.03	1756.00	21548.00	11650	20221206	-21.55	8260	20230822	10.65	10800	-15.37	20230109	8260	10.65	20230822	11650	-21.55	20221206	8260	10.65	20230822	1.90	N	049430	500	45 억		1472577	N	N	0	N	00	N
145	20231205	090434	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9040	-120	5	-1.31	6210660	675	4.80	9210	9210	9040	11900	6420	9160	9200.98	16.28	0	40	9393	9276	9053	8936	8713	9335	8995	45	2740	500	6590	10	1	9048000	818	5.15	0.42	12	0.01	1756.00	21548.00	11650	20221206	-22.40	8260	20230822	9.44	10800	-16.30	20230109	8260	9.44	20230822	11650	-22.40	20221206	8260	9.44	20230822	1.90	N	049430	500	45 억		1472577	N	N	0	N	00	N
146	20231204	160435	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9160	300	2	3.39	124449090	13913	139.24	8860	9170	8830	11510	6210	8860	8944.65	16.26	0	1320	8980	8920	8820	8760	8660	8870	8710	45	2650	500	6370	10	1	9048000	829	5.22	0.43	12	0.15	1756.00	21548.00	11650	20221206	-21.37	8260	20230822	10.90	10800	-15.19	20230109	8260	10.90	20230822	11650	-21.37	20221206	8260	10.90	20230822	1.90	N	049430	500	45 억		1471278	N	N	0	N	00	N
147	20231204	150436	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9020	160	2	1.81	106706670	11967	119.77	8860	9050	8830	11510	6210	8860	8916.74	16.26	0	1308	8980	8920	8820	8760	8660	8870	8710	45	2650	500	6370	10	1	9048000	816	5.14	0.42	12	0.13	1756.00	21548.00	11650	20221206	-22.58	8260	20230822	9.20	10800	-16.48	20230109	8260	9.20	20230822	11650	-22.58	20221206	8260	9.20	20230822	1.90	N	049430	500	45 억		1471278	N	N	0	N	00	N
148	20231204	140433	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8970	110	2	1.24	71881610	8097	81.03	8860	9000	8830	11510	6210	8860	8877.56	16.26	0	989	8980	8920	8820	8760	8660	8870	8710	45	2650	500	6370	10	1	9048000	812	5.11	0.42	12	0.09	1756.00	21548.00	11650	20221206	-23.00	8260	20230822	8.60	10800	-16.94	20230109	8260	8.60	20230822	11650	-23.00	20221206	8260	8.60	20230822	1.90	N	049430	500	45 억		1471278	N	N	0	N	00	N
149	20231204	130433	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8920	60	2	0.68	50480140	5698	57.03	8860	8920	8830	11510	6210	8860	8859.27	16.26	0	542	8980	8920	8820	8760	8660	8870	8710	45	2650	500	6370	10	1	9048000	807	5.08	0.41	12	0.06	1756.00	21548.00	11650	20221206	-23.43	8260	20230822	7.99	10800	-17.41	20230109	8260	7.99	20230822	11650	-23.43	20221206	8260	7.99	20230822	1.90	N	049430	500	45 억		1471278	N	N	0	N	00	N
150	20231204	120432	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8870	10	2	0.11	33409530	3774	37.77	8860	8870	8830	11510	6210	8860	8852.55	16.26	0	319	8980	8920	8820	8760	8660	8870	8710	45	2650	500	6370	10	1	9048000	803	5.05	0.41	12	0.04	1756.00	21548.00	11650	20221206	-23.86	8260	20230822	7.38	10800	-17.87	20230109	8260	7.38	20230822	11650	-23.86	20221206	8260	7.38	20230822	1.90	N	049430	500	45 억		1471278	N	N	0	N	00	N
151	20231204	110434	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8870	10	2	0.11	17984490	2031	20.33	8860	8870	8830	11510	6210	8860	8854.99	16.26	0	74	8980	8920	8820	8760	8660	8870	8710	45	2650	500	6370	10	1	9048000	803	5.05	0.41	12	0.02	1756.00	21548.00	11650	20221206	-23.86	8260	20230822	7.38	10800	-17.87	20230109	8260	7.38	20230822	11650	-23.86	20221206	8260	7.38	20230822	1.90	N	049430	500	45 억		1471278	N	N	0	N	00	N
152	20231204	100433	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8860	0	3	0.00	17047070	1925	19.27	8860	8870	8850	11510	6210	8860	8855.62	16.26	0	74	8980	8920	8820	8760	8660	8870	8710	45	2650	500	6370	10	1	9048000	802	5.05	0.41	12	0.02	1756.00	21548.00	11650	20221206	-23.95	8260	20230822	7.26	10800	-17.96	20230109	8260	7.26	20230822	11650	-23.95	20221206	8260	7.26	20230822	1.90	N	049430	500	45 억		1471278	N	N	0	N	00	N
153	20231204	090433	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8860	0	3	0.00	1488480	168	1.68	8860	8860	8860	11510	6210	8860	8860.00	16.26	0	0	8980	8920	8820	8760	8660	8870	8710	45	2650	500	6370	10	1	9048000	802	5.05	0.41	12	0.00	1756.00	21548.00	11650	20221206	-23.95	8260	20230822	7.26	10800	-17.96	20230109	8260	7.26	20230822	11650	-23.95	20221206	8260	7.26	20230822	1.90	N	049430	500	45 억		1471278	N	N	0	N	00	N
154	20231201	160433	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8860	30	2	0.34	87807290	9992	125.84	8880	8880	8720	11470	6190	8830	8787.76	16.24	0	1486	8990	8910	8810	8730	8630	8860	8680	45	2640	500	6350	10	1	9048000	802	5.05	0.41	12	0.11	1756.00	21548.00	11650	20221206	-23.95	8260	20230822	7.26	10800	-17.96	20230109	8260	7.26	20230822	11650	-23.95	20221206	8260	7.26	20230822	1.89	N	049430	500	45 억		1469792	N	N	0	N	00	N
155	20231201	150432	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8850	20	2	0.23	85375050	9717	122.38	8880	8880	8720	11470	6190	8830	8786.15	16.24	0	1340	8990	8910	8810	8730	8630	8860	8680	45	2640	500	6350	10	1	9048000	801	5.04	0.41	12	0.11	1756.00	21548.00	11650	20221206	-24.03	8260	20230822	7.14	10800	-18.06	20230109	8260	7.14	20230822	11650	-24.03	20221206	8260	7.14	20230822	1.89	N	049430	500	45 억		1469792	N	N	0	N	00	N
156	20231201	140433	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8820	-10	5	-0.11	72687130	8281	104.29	8880	8880	8720	11470	6190	8830	8777.58	16.24	0	1304	8990	8910	8810	8730	8630	8860	8680	45	2640	500	6350	10	1	9048000	798	5.02	0.41	12	0.09	1756.00	21548.00	11650	20221206	-24.29	8260	20230822	6.78	10800	-18.33	20230109	8260	6.78	20230822	11650	-24.29	20221206	8260	6.78	20230822	1.89	N	049430	500	45 억		1469792	N	N	0	N	00	N
157	20231201	130431	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8800	-30	5	-0.34	50563170	5774	72.72	8880	8880	8720	11470	6190	8830	8757.04	16.24	0	853	8990	8910	8810	8730	8630	8860	8680	45	2640	500	6350	10	1	9048000	796	5.01	0.41	12	0.06	1756.00	21548.00	11650	20221206	-24.46	8260	20230822	6.54	10800	-18.52	20230109	8260	6.54	20230822	11650	-24.46	20221206	8260	6.54	20230822	1.89	N	049430	500	45 억		1469792	N	N	0	N	00	N
158	20231201	120435	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8790	-40	5	-0.45	47363590	5410	68.14	8880	8880	8720	11470	6190	8830	8754.82	16.24	0	941	8990	8910	8810	8730	8630	8860	8680	45	2640	500	6350	10	1	9048000	795	5.01	0.41	12	0.06	1756.00	21548.00	11650	20221206	-24.55	8260	20230822	6.42	10800	-18.61	20230109	8260	6.42	20230822	11650	-24.55	20221206	8260	6.42	20230822	1.89	N	049430	500	45 억		1469792	N	N	0	N	00	N
159	20231201	110434	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8830	0	3	0.00	44739110	5110	64.36	8880	8880	8720	11470	6190	8830	8755.21	16.24	0	813	8990	8910	8810	8730	8630	8860	8680	45	2640	500	6350	10	1	9048000	799	5.03	0.41	12	0.06	1756.00	21548.00	11650	20221206	-24.21	8260	20230822	6.90	10800	-18.24	20230109	8260	6.90	20230822	11650	-24.21	20221206	8260	6.90	20230822	1.89	N	049430	500	45 억		1469792	N	N	0	N	00	N
160	20231201	100436	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8780	-50	5	-0.57	18828450	2152	27.10	8880	8880	8730	11470	6190	8830	8749.28	16.24	0	105	8990	8910	8810	8730	8630	8860	8680	45	2640	500	6350	10	1	9048000	794	5.00	0.41	12	0.02	1756.00	21548.00	11650	20221206	-24.64	8260	20230822	6.30	10800	-18.70	20230109	8260	6.30	20230822	11650	-24.64	20221206	8260	6.30	20230822	1.89	N	049430	500	45 억		1469792	N	N	0	N	00	N
161	20231201	090431	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8860	30	2	0.34	53250	6	0.08	8880	8880	8860	11470	6190	8830	8875.00	16.24	0	-1	8990	8910	8810	8730	8630	8860	8680	45	2640	500	6350	10	1	9048000	802	5.05	0.41	12	0.00	1756.00	21548.00	11650	20221206	-23.95	8260	20230822	7.26	10800	-17.96	20230109	8260	7.26	20230822	11650	-23.95	20221206	8260	7.26	20230822	1.89	N	049430	500	45 억		1469792	N	N	0	N	00	N