KissMeData/058110/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	160617	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3990	-10	5	-0.25	1335610970	335487	99.50	4020	4055	3935	5200	2800	4000	3981.03	1.04	26155	25346	4203	4101	4048	3946	3893	4152	3997	80	1200	500	2480	5	1	16050530	640	-23.89	0.89	12	2.09	-167.00	4468.00	7780	20221223	-48.71	2165	20231024	84.30	7730	-48.38	20230110	2165	84.30	20231024	7730	-48.38	20230110	2165	84.30	20231024	4.61	N	058110	500	80 억		167010	N	N	0	N	00	N
3	20231229	150613	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3990	-10	5	-0.25	1335610970	335487	99.50	4020	4055	3935	5200	2800	4000	3981.03	1.04	26155	25346	4203	4101	4048	3946	3893	4152	3997	80	1200	500	2480	5	1	16050530	640	-23.89	0.89	12	2.09	-167.00	4468.00	7780	20221223	-48.71	2165	20231024	84.30	7730	-48.38	20230110	2165	84.30	20231024	7730	-48.38	20230110	2165	84.30	20231024	4.61	N	058110	500	80 억		167010	N	N	0	N	00	N
4	20231229	140614	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3990	-10	5	-0.25	1335610970	335487	99.50	4020	4055	3935	5200	2800	4000	3981.03	1.04	26155	25346	4203	4101	4048	3946	3893	4152	3997	80	1200	500	2480	5	1	16050530	640	-23.89	0.89	12	2.09	-167.00	4468.00	7780	20221223	-48.71	2165	20231024	84.30	7730	-48.38	20230110	2165	84.30	20231024	7730	-48.38	20230110	2165	84.30	20231024	4.61	N	058110	500	80 억		167010	N	N	0	N	00	N
5	20231229	130614	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3990	-10	5	-0.25	1335610970	335487	99.50	4020	4055	3935	5200	2800	4000	3981.03	1.04	26155	25346	4203	4101	4048	3946	3893	4152	3997	80	1200	500	2480	5	1	16050530	640	-23.89	0.89	12	2.09	-167.00	4468.00	7780	20221223	-48.71	2165	20231024	84.30	7730	-48.38	20230110	2165	84.30	20231024	7730	-48.38	20230110	2165	84.30	20231024	4.61	N	058110	500	80 억		167010	N	N	0	N	00	N
6	20231229	120615	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3990	-10	5	-0.25	1335610970	335487	99.50	4020	4055	3935	5200	2800	4000	3981.03	1.04	26155	25346	4203	4101	4048	3946	3893	4152	3997	80	1200	500	2480	5	1	16050530	640	-23.89	0.89	12	2.09	-167.00	4468.00	7780	20221223	-48.71	2165	20231024	84.30	7730	-48.38	20230110	2165	84.30	20231024	7730	-48.38	20230110	2165	84.30	20231024	4.61	N	058110	500	80 억		167010	N	N	0	N	00	N
7	20231229	110549	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3990	-10	5	-0.25	1335610970	335487	99.50	4020	4055	3935	5200	2800	4000	3981.03	1.04	26155	25346	4203	4101	4048	3946	3893	4152	3997	80	1200	500	2480	5	1	16050530	640	-23.89	0.89	12	2.09	-167.00	4468.00	7780	20221223	-48.71	2165	20231024	84.30	7730	-48.38	20230110	2165	84.30	20231024	7730	-48.38	20230110	2165	84.30	20231024	4.61	N	058110	500	80 억		167010	N	N	0	N	00	N
8	20231229	100554	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3990	-10	5	-0.25	1335610970	335487	99.50	4020	4055	3935	5200	2800	4000	3981.03	1.04	26155	25346	4203	4101	4048	3946	3893	4152	3997	80	1200	500	2480	5	1	16050530	640	-23.89	0.89	12	2.09	-167.00	4468.00	7780	20221223	-48.71	2165	20231024	84.30	7730	-48.38	20230110	2165	84.30	20231024	7730	-48.38	20230110	2165	84.30	20231024	4.61	N	058110	500	80 억		167010	N	N	0	N	00	N
9	20231229	090554	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3990	-10	5	-0.25	1335610970	335487	99.50	4020	4055	3935	5200	2800	4000	3981.03	1.04	26155	25346	4203	4101	4048	3946	3893	4152	3997	80	1200	500	2480	5	1	16050530	640	-23.89	0.89	12	2.09	-167.00	4468.00	7780	20221223	-48.71	2165	20231024	84.30	7730	-48.38	20230110	2165	84.30	20231024	7730	-48.38	20230110	2165	84.30	20231024	4.61	N	058110	500	80 억		167010	N	N	0	N	00	N
10	20231228	160548	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3990	-10	5	-0.25	1312249480	329625	97.76	4020	4055	3935	5200	2800	4000	3981.03	0.88	0	25346	4203	4101	4048	3946	3893	4152	3997	80	1200	500	2480	5	1	16050530	640	-23.89	0.89	12	2.05	-167.00	4468.00	7780	20221223	-48.71	2165	20231024	84.30	7730	-48.38	20230110	2165	84.30	20231024	7730	-48.38	20230110	2165	84.30	20231024	4.61	N	058110	500	80 억		140855	N	N	0	N	00	N
11	20231228	150554	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3990	-10	5	-0.25	1216696165	305643	90.65	4020	4055	3935	5200	2800	4000	3980.78	0.88	0	23527	4203	4101	4048	3946	3893	4152	3997	80	1200	500	2480	5	1	16050530	640	-23.89	0.89	12	1.90	-167.00	4468.00	7780	20221223	-48.71	2165	20231024	84.30	7730	-48.38	20230110	2165	84.30	20231024	7730	-48.38	20230110	2165	84.30	20231024	4.61	N	058110	500	80 억		140855	N	N	0	N	00	N
12	20231228	140548	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4010	10	2	0.25	1011674120	254470	75.47	4020	4055	3935	5200	2800	4000	3975.61	0.88	0	18408	4203	4101	4048	3946	3893	4152	3997	80	1200	500	2480	5	1	16050530	644	-24.01	0.90	12	1.59	-167.00	4468.00	7780	20221223	-48.46	2165	20231024	85.22	7730	-48.12	20230110	2165	85.22	20231024	7730	-48.12	20230110	2165	85.22	20231024	4.61	N	058110	500	80 억		140855	N	N	0	N	00	N
13	20231228	130549	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3940	-60	5	-1.50	873587755	219728	65.17	4020	4055	3935	5200	2800	4000	3975.77	0.88	0	3594	4203	4101	4048	3946	3893	4152	3997	80	1200	500	2480	5	1	16050530	632	-23.59	0.88	12	1.37	-167.00	4468.00	7780	20221223	-49.36	2165	20231024	81.99	7730	-49.03	20230110	2165	81.99	20231024	7730	-49.03	20230110	2165	81.99	20231024	4.61	N	058110	500	80 억		140855	N	N	0	N	00	N
14	20231228	120550	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3980	-20	5	-0.50	707271120	177613	52.68	4020	4055	3950	5200	2800	4000	3982.09	0.88	0	-55	4203	4101	4048	3946	3893	4152	3997	80	1200	500	2480	5	1	16050530	639	-23.83	0.89	12	1.11	-167.00	4468.00	7780	20221223	-48.84	2165	20231024	83.83	7730	-48.51	20230110	2165	83.83	20231024	7730	-48.51	20230110	2165	83.83	20231024	4.61	N	058110	500	80 억		140855	N	N	0	N	00	N
15	20231228	110550	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3985	-15	5	-0.38	591808550	148504	44.04	4020	4055	3950	5200	2800	4000	3985.14	0.88	0	-1329	4203	4101	4048	3946	3893	4152	3997	80	1200	500	2480	5	1	16050530	640	-23.86	0.89	12	0.93	-167.00	4468.00	7780	20221223	-48.78	2165	20231024	84.06	7730	-48.45	20230110	2165	84.06	20231024	7730	-48.45	20230110	2165	84.06	20231024	4.61	N	058110	500	80 억		140855	N	N	0	N	00	N
16	20231228	100548	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3995	-5	5	-0.12	374217820	93761	27.81	4020	4055	3955	5200	2800	4000	3991.19	0.88	0	3996	4203	4101	4048	3946	3893	4152	3997	80	1200	500	2480	5	1	16050530	641	-23.92	0.89	12	0.58	-167.00	4468.00	7780	20221223	-48.65	2165	20231024	84.53	7730	-48.32	20230110	2165	84.53	20231024	7730	-48.32	20230110	2165	84.53	20231024	4.61	N	058110	500	80 억		140855	N	N	0	N	00	N
17	20231228	090548	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3970	-30	5	-0.75	70748380	17730	5.26	4020	4020	3965	5200	2800	4000	3990.32	0.88	0	-7380	4203	4101	4048	3946	3893	4152	3997	80	1200	500	2480	5	1	16050530	637	-23.77	0.89	12	0.11	-167.00	4468.00	7780	20221223	-48.97	2165	20231024	83.37	7730	-48.64	20230110	2165	83.37	20231024	7730	-48.64	20230110	2165	83.37	20231024	4.61	N	058110	500	80 억		140855	N	N	0	N	00	N
18	20231227	160545	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4000	-50	5	-1.23	1335371960	329387	69.81	3995	4150	3995	5260	2835	4050	4054.23	0.40	0	78898	4330	4190	4110	3970	3890	4150	3930	80	1210	500	2510	5	1	16050530	642	-23.95	0.90	12	2.05	-167.00	4468.00	7780	20221223	-48.59	2165	20231024	84.76	7730	-48.25	20230110	2165	84.76	20231024	7730	-48.25	20230110	2165	84.76	20231024	4.76	N	058110	500	80 억		63444	N	N	0	N	00	N
19	20231227	150552	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4035	-15	5	-0.37	1166236750	287166	60.86	3995	4150	3995	5260	2835	4050	4061.19	0.40	0	60052	4330	4190	4110	3970	3890	4150	3930	80	1210	500	2510	5	1	16050530	648	-24.16	0.90	12	1.79	-167.00	4468.00	7780	20221223	-48.14	2165	20231024	86.37	7730	-47.80	20230110	2165	86.37	20231024	7730	-47.80	20230110	2165	86.37	20231024	4.76	N	058110	500	80 억		63444	N	N	0	N	00	N
20	20231227	140550	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4040	-10	5	-0.25	1058077420	260377	55.18	3995	4150	3995	5260	2835	4050	4063.64	0.40	0	55889	4330	4190	4110	3970	3890	4150	3930	80	1210	500	2510	5	1	16050530	648	-24.19	0.90	12	1.62	-167.00	4468.00	7780	20221223	-48.07	2165	20231024	86.61	7730	-47.74	20230110	2165	86.61	20231024	7730	-47.74	20230110	2165	86.61	20231024	4.76	N	058110	500	80 억		63444	N	N	0	N	00	N
21	20231227	130546	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4070	20	2	0.49	841876055	206892	43.85	3995	4150	3995	5260	2835	4050	4069.16	0.40	0	55328	4330	4190	4110	3970	3890	4150	3930	80	1210	500	2510	5	1	16050530	653	-24.37	0.91	12	1.29	-167.00	4468.00	7780	20221223	-47.69	2165	20231024	87.99	7730	-47.35	20230110	2165	87.99	20231024	7730	-47.35	20230110	2165	87.99	20231024	4.76	N	058110	500	80 억		63444	N	N	0	N	00	N
22	20231227	120546	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4065	15	2	0.37	755922100	185769	39.37	3995	4150	3995	5260	2835	4050	4069.15	0.40	0	53677	4330	4190	4110	3970	3890	4150	3930	80	1210	500	2510	5	1	16050530	652	-24.34	0.91	12	1.16	-167.00	4468.00	7780	20221223	-47.75	2165	20231024	87.76	7730	-47.41	20230110	2165	87.76	20231024	7730	-47.41	20230110	2165	87.76	20231024	4.76	N	058110	500	80 억		63444	N	N	0	N	00	N
23	20231227	110549	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4065	15	2	0.37	645492005	158681	33.63	3995	4150	3995	5260	2835	4050	4067.86	0.40	0	48153	4330	4190	4110	3970	3890	4150	3930	80	1210	500	2510	5	1	16050530	652	-24.34	0.91	12	0.99	-167.00	4468.00	7780	20221223	-47.75	2165	20231024	87.76	7730	-47.41	20230110	2165	87.76	20231024	7730	-47.41	20230110	2165	87.76	20231024	4.76	N	058110	500	80 억		63444	N	N	0	N	00	N
24	20231227	100550	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4080	30	2	0.74	475247595	116600	24.71	3995	4150	3995	5260	2835	4050	4075.88	0.40	0	46214	4330	4190	4110	3970	3890	4150	3930	80	1210	500	2510	5	1	16050530	655	-24.43	0.91	12	0.73	-167.00	4468.00	7780	20221223	-47.56	2165	20231024	88.45	7730	-47.22	20230110	2165	88.45	20231024	7730	-47.22	20230110	2165	88.45	20231024	4.76	N	058110	500	80 억		63444	N	N	0	N	00	N
25	20231227	090551	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4120	70	2	1.73	120619840	29794	6.31	3995	4125	3995	5260	2835	4050	4048.46	0.40	0	9614	4330	4190	4110	3970	3890	4150	3930	80	1210	500	2510	5	1	16050530	661	-24.67	0.92	12	0.19	-167.00	4468.00	7780	20221223	-47.04	2165	20231024	90.30	7730	-46.70	20230110	2165	90.30	20231024	7730	-46.70	20230110	2165	90.30	20231024	4.76	N	058110	500	80 억		63444	N	N	0	N	00	N
26	20231226	160551	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4050	-75	5	-1.82	1897012970	460974	70.06	4205	4250	4030	5360	2890	4125	4115.44	0.08	0	48889	4518	4321	4213	4016	3908	4267	3962	80	1235	500	2550	5	1	16050530	650	-24.25	0.91	12	2.87	-167.00	4468.00	7780	20221223	-47.94	2165	20231024	87.07	7730	-47.61	20230110	2165	87.07	20231024	7730	-47.61	20230110	2165	87.07	20231024	4.86	N	058110	500	80 억		12874	N	N	0	N	00	N
27	20231226	150548	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4120	-5	5	-0.12	1720117120	417366	63.43	4205	4250	4030	5360	2890	4125	4121.36	0.08	0	44215	4518	4321	4213	4016	3908	4267	3962	80	1235	500	2550	5	1	16050530	661	-24.67	0.92	12	2.60	-167.00	4468.00	7780	20221223	-47.04	2165	20231024	90.30	7730	-46.70	20230110	2165	90.30	20231024	7730	-46.70	20230110	2165	90.30	20231024	4.86	N	058110	500	80 억		12874	N	N	0	N	00	N
28	20231226	140550	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4080	-45	5	-1.09	1355935325	328497	49.92	4205	4250	4030	5360	2890	4125	4127.69	0.08	0	21609	4518	4321	4213	4016	3908	4267	3962	80	1235	500	2550	5	1	16050530	655	-24.43	0.91	12	2.05	-167.00	4468.00	7780	20221223	-47.56	2165	20231024	88.45	7730	-47.22	20230110	2165	88.45	20231024	7730	-47.22	20230110	2165	88.45	20231024	4.86	N	058110	500	80 억		12874	N	N	0	N	00	N
29	20231226	130550	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4075	-50	5	-1.21	1241028955	300536	45.68	4205	4250	4030	5360	2890	4125	4129.39	0.08	0	17939	4518	4321	4213	4016	3908	4267	3962	80	1235	500	2550	5	1	16050530	654	-24.40	0.91	12	1.87	-167.00	4468.00	7780	20221223	-47.62	2165	20231024	88.22	7730	-47.28	20230110	2165	88.22	20231024	7730	-47.28	20230110	2165	88.22	20231024	4.86	N	058110	500	80 억		12874	N	N	0	N	00	N
30	20231226	120548	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4060	-65	5	-1.58	1093305120	264195	40.15	4205	4250	4030	5360	2890	4125	4138.25	0.08	0	18240	4518	4321	4213	4016	3908	4267	3962	80	1235	500	2550	5	1	16050530	652	-24.31	0.91	12	1.65	-167.00	4468.00	7780	20221223	-47.81	2165	20231024	87.53	7730	-47.48	20230110	2165	87.53	20231024	7730	-47.48	20230110	2165	87.53	20231024	4.86	N	058110	500	80 억		12874	N	N	0	N	00	N
31	20231226	110552	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4120	-5	5	-0.12	937266435	226096	34.36	4205	4250	4030	5360	2890	4125	4145.44	0.08	0	24995	4518	4321	4213	4016	3908	4267	3962	80	1235	500	2550	5	1	16050530	661	-24.67	0.92	12	1.41	-167.00	4468.00	7780	20221223	-47.04	2165	20231024	90.30	7730	-46.70	20230110	2165	90.30	20231024	7730	-46.70	20230110	2165	90.30	20231024	4.86	N	058110	500	80 억		12874	N	N	0	N	00	N
32	20231226	100549	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4105	-20	5	-0.48	663894295	159256	24.20	4205	4250	4100	5360	2890	4125	4168.72	0.08	0	16086	4518	4321	4213	4016	3908	4267	3962	80	1235	500	2550	5	1	16050530	659	-24.58	0.92	12	0.99	-167.00	4468.00	7780	20221223	-47.24	2165	20231024	89.61	7730	-46.90	20230110	2165	89.61	20231024	7730	-46.90	20230110	2165	89.61	20231024	4.86	N	058110	500	80 억		12874	N	N	0	N	00	N
33	20231226	090550	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4180	55	2	1.33	144517490	34450	5.24	4205	4220	4135	5360	2890	4125	4194.99	0.08	0	8625	4518	4321	4213	4016	3908	4267	3962	80	1235	500	2550	5	1	16050530	671	-25.03	0.94	12	0.21	-167.00	4468.00	7780	20221223	-46.27	2165	20231024	93.07	7730	-45.92	20230110	2165	93.07	20231024	7730	-45.92	20230110	2165	93.07	20231024	4.86	N	058110	500	80 억		12874	N	N	0	N	00	N
34	20231222	160542	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4125	-310	5	-6.99	2718056355	638660	70.88	4355	4410	4105	5760	3105	4435	4257.20	0.20	0	-17992	4718	4576	4408	4266	4098	4647	4337	80	1325	500	2740	5	1	16050530	662	-24.70	0.92	12	3.98	-167.00	4468.00	7780	20221223	-46.98	2165	20231024	90.53	7730	-46.64	20230110	2165	90.53	20231024	7780	-46.98	20221223	2165	90.53	20231024	4.70	N	058110	500	80 억		31730	N	N	0	N	00	N
35	20231222	150541	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4215	-220	5	-4.96	2375285915	556403	61.75	4355	4410	4210	5760	3105	4435	4268.97	0.20	0	-21737	4718	4576	4408	4266	4098	4647	4337	80	1325	500	2740	5	1	16050530	677	-25.24	0.94	12	3.47	-167.00	4468.00	7780	20221223	-45.82	2165	20231024	94.69	7730	-45.47	20230110	2165	94.69	20231024	7780	-45.82	20221223	2165	94.69	20231024	4.70	N	058110	500	80 억		31730	N	N	0	N	00	N
36	20231222	140537	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4235	-200	5	-4.51	1951140790	456261	50.64	4355	4410	4230	5760	3105	4435	4276.33	0.20	0	-3588	4718	4576	4408	4266	4098	4647	4337	80	1325	500	2740	5	1	16050530	680	-25.36	0.95	12	2.84	-167.00	4468.00	7780	20221223	-45.57	2165	20231024	95.61	7730	-45.21	20230110	2165	95.61	20231024	7780	-45.57	20221223	2165	95.61	20231024	4.70	N	058110	500	80 억		31730	N	N	0	N	00	N
37	20231222	130539	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4255	-180	5	-4.06	1763397820	412149	45.74	4355	4410	4230	5760	3105	4435	4278.51	0.20	0	-3295	4718	4576	4408	4266	4098	4647	4337	80	1325	500	2740	5	1	16050530	683	-25.48	0.95	12	2.57	-167.00	4468.00	7780	20221223	-45.31	2165	20231024	96.54	7730	-44.95	20230110	2165	96.54	20231024	7780	-45.31	20221223	2165	96.54	20231024	4.70	N	058110	500	80 억		31730	N	N	0	N	00	N
38	20231222	120537	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4235	-200	5	-4.51	1615021330	377195	41.86	4355	4410	4230	5760	3105	4435	4281.62	0.20	0	-3667	4718	4576	4408	4266	4098	4647	4337	80	1325	500	2740	5	1	16050530	680	-25.36	0.95	12	2.35	-167.00	4468.00	7780	20221223	-45.57	2165	20231024	95.61	7730	-45.21	20230110	2165	95.61	20231024	7780	-45.57	20221223	2165	95.61	20231024	4.70	N	058110	500	80 억		31730	N	N	0	N	00	N
39	20231222	110539	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4260	-175	5	-3.95	1356645875	316367	35.11	4355	4410	4230	5760	3105	4435	4288.16	0.20	0	-5761	4718	4576	4408	4266	4098	4647	4337	80	1325	500	2740	5	1	16050530	684	-25.51	0.95	12	1.97	-167.00	4468.00	7780	20221223	-45.24	2165	20231024	96.77	7730	-44.89	20230110	2165	96.77	20231024	7780	-45.24	20221223	2165	96.77	20231024	4.70	N	058110	500	80 억		31730	N	N	0	N	00	N
40	20231222	100537	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4270	-165	5	-3.72	1096898645	255432	28.35	4355	4410	4230	5760	3105	4435	4294.23	0.20	0	-8747	4718	4576	4408	4266	4098	4647	4337	80	1325	500	2740	5	1	16050530	685	-25.57	0.96	12	1.59	-167.00	4468.00	7780	20221223	-45.12	2165	20231024	97.23	7730	-44.76	20230110	2165	97.23	20231024	7780	-45.12	20221223	2165	97.23	20231024	4.70	N	058110	500	80 억		31730	N	N	0	N	00	N
41	20231222	090538	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4350	-85	5	-1.92	205607870	47104	5.23	4355	4410	4350	5760	3105	4435	4364.83	0.20	0	-1691	4718	4576	4408	4266	4098	4647	4337	80	1325	500	2740	5	1	16050530	698	-26.05	0.97	12	0.29	-167.00	4468.00	7780	20221223	-44.09	2165	20231024	100.92	7730	-43.73	20230110	2165	100.92	20231024	7780	-44.09	20221223	2165	100.92	20231024	4.70	N	058110	500	80 억		31730	N	N	0	N	00	N
42	20231221	160535	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4435	115	2	2.66	3803889160	868142	77.39	4320	4550	4240	5610	3025	4320	4380.97	0.03	0	27977	4720	4520	4420	4220	4120	4470	4170	80	1290	500	2670	5	1	16050530	712	-26.56	0.99	12	5.41	-167.00	4468.00	7780	20221223	-42.99	2165	20231024	104.85	7730	-42.63	20230110	2165	104.85	20231024	7780	-42.99	20221223	2165	104.85	20231024	4.55	N	058110	500	80 억		4334	N	N	0	N	00	N
43	20231221	150537	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4460	140	2	3.24	2982329810	685009	61.07	4320	4460	4240	5610	3025	4320	4353.71	0.03	0	21065	4720	4520	4420	4220	4120	4470	4170	80	1290	500	2670	5	1	16050530	716	-26.71	1.00	12	4.27	-167.00	4468.00	7780	20221223	-42.67	2165	20231024	106.00	7730	-42.30	20230110	2165	106.00	20231024	7780	-42.67	20221223	2165	106.00	20231024	4.55	N	058110	500	80 억		4334	N	N	0	N	00	N
44	20231221	140536	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4390	70	2	1.62	2335968625	538443	48.00	4320	4425	4240	5610	3025	4320	4338.38	0.03	0	27334	4720	4520	4420	4220	4120	4470	4170	80	1290	500	2670	5	1	16050530	705	-26.29	0.98	12	3.35	-167.00	4468.00	7780	20221223	-43.57	2165	20231024	102.77	7730	-43.21	20230110	2165	102.77	20231024	7780	-43.57	20221223	2165	102.77	20231024	4.55	N	058110	500	80 억		4334	N	N	0	N	00	N
45	20231221	130536	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4305	-15	5	-0.35	1951486580	450723	40.18	4320	4425	4240	5610	3025	4320	4329.68	0.03	0	8139	4720	4520	4420	4220	4120	4470	4170	80	1290	500	2670	5	1	16050530	691	-25.78	0.96	12	2.81	-167.00	4468.00	7780	20221223	-44.67	2165	20231024	98.85	7730	-44.31	20230110	2165	98.85	20231024	7780	-44.67	20221223	2165	98.85	20231024	4.55	N	058110	500	80 억		4334	N	N	0	N	00	N
46	20231221	120538	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4380	60	2	1.39	1801740690	416156	37.10	4320	4425	4240	5610	3025	4320	4329.49	0.03	0	7651	4720	4520	4420	4220	4120	4470	4170	80	1290	500	2670	5	1	16050530	703	-26.23	0.98	12	2.59	-167.00	4468.00	7780	20221223	-43.70	2165	20231024	102.31	7730	-43.34	20230110	2165	102.31	20231024	7780	-43.70	20221223	2165	102.31	20231024	4.55	N	058110	500	80 억		4334	N	N	0	N	00	N
47	20231221	110538	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4310	-10	5	-0.23	1317830340	305713	27.25	4320	4385	4240	5610	3025	4320	4310.67	0.03	0	733	4720	4520	4420	4220	4120	4470	4170	80	1290	500	2670	5	1	16050530	692	-25.81	0.96	12	1.90	-167.00	4468.00	7780	20221223	-44.60	2165	20231024	99.08	7730	-44.24	20230110	2165	99.08	20231024	7780	-44.60	20221223	2165	99.08	20231024	4.55	N	058110	500	80 억		4334	N	N	0	N	00	N
48	20231221	100535	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4295	-25	5	-0.58	750146650	173512	15.47	4320	4385	4240	5610	3025	4320	4323.31	0.03	0	7016	4720	4520	4420	4220	4120	4470	4170	80	1290	500	2670	5	1	16050530	689	-25.72	0.96	12	1.08	-167.00	4468.00	7780	20221223	-44.79	2165	20231024	98.38	7730	-44.44	20230110	2165	98.38	20231024	7780	-44.79	20221223	2165	98.38	20231024	4.55	N	058110	500	80 억		4334	N	N	0	N	00	N
49	20231221	090536	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4295	-25	5	-0.58	151924035	35336	3.15	4320	4335	4240	5610	3025	4320	4299.35	0.03	0	9373	4720	4520	4420	4220	4120	4470	4170	80	1290	500	2670	5	1	16050530	689	-25.72	0.96	12	0.22	-167.00	4468.00	7780	20221223	-44.79	2165	20231024	98.38	7730	-44.44	20230110	2165	98.38	20231024	7780	-44.79	20221223	2165	98.38	20231024	4.55	N	058110	500	80 억		4334	N	N	0	N	00	N
50	20231220	160537	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4320	-325	5	-7.00	4859835060	1086919	31.25	4520	4620	4320	6030	3255	4645	4472.53	0.42	0	-71170	5118	4881	4548	4311	3978	5000	4430	80	1385	500	2870	5	1	16050530	693	-25.87	0.97	12	6.77	-167.00	4468.00	7780	20221223	-44.47	2165	20231024	99.54	7730	-44.11	20230110	2165	99.54	20231024	7780	-44.47	20221223	2165	99.54	20231024	4.36	N	058110	500	80 억		67270	N	N	0	N	00	N
51	20231220	150606	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4365	-280	5	-6.03	4507767965	1005803	28.92	4520	4620	4345	6030	3255	4645	4481.43	0.42	0	-71023	5118	4881	4548	4311	3978	5000	4430	80	1385	500	2870	5	1	16050530	701	-26.14	0.98	12	6.27	-167.00	4468.00	7780	20221223	-43.89	2165	20231024	101.62	7730	-43.53	20230110	2165	101.62	20231024	7780	-43.89	20221223	2165	101.62	20231024	4.36	N	058110	500	80 억		67270	N	N	0	N	00	N
52	20231220	140614	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4430	-215	5	-4.63	3823854380	849839	24.43	4520	4620	4400	6030	3255	4645	4499.15	0.42	0	-47133	5118	4881	4548	4311	3978	5000	4430	80	1385	500	2870	5	1	16050530	711	-26.53	0.99	12	5.29	-167.00	4468.00	7780	20221223	-43.06	2165	20231024	104.62	7730	-42.69	20230110	2165	104.62	20231024	7780	-43.06	20221223	2165	104.62	20231024	4.36	N	058110	500	80 억		67270	N	N	0	N	00	N
53	20231220	130608	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4445	-200	5	-4.31	3453835875	765998	22.02	4520	4620	4415	6030	3255	4645	4508.57	0.42	0	-29622	5118	4881	4548	4311	3978	5000	4430	80	1385	500	2870	5	1	16050530	713	-26.62	0.99	12	4.77	-167.00	4468.00	7780	20221223	-42.87	2165	20231024	105.31	7730	-42.50	20230110	2165	105.31	20231024	7780	-42.87	20221223	2165	105.31	20231024	4.36	N	058110	500	80 억		67270	N	N	0	N	00	N
54	20231220	120534	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4485	-160	5	-3.44	2949713335	652614	18.76	4520	4620	4460	6030	3255	4645	4519.45	0.42	0	-21798	5118	4881	4548	4311	3978	5000	4430	80	1385	500	2870	5	1	16050530	720	-26.86	1.00	12	4.07	-167.00	4468.00	7780	20221223	-42.35	2165	20231024	107.16	7730	-41.98	20230110	2165	107.16	20231024	7780	-42.35	20221223	2165	107.16	20231024	4.36	N	058110	500	80 억		67270	N	N	0	N	00	N
55	20231220	110537	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4525	-120	5	-2.58	2535848200	560603	16.12	4520	4620	4460	6030	3255	4645	4522.98	0.42	0	-819	5118	4881	4548	4311	3978	5000	4430	80	1385	500	2870	5	1	16050530	726	-27.10	1.01	12	3.49	-167.00	4468.00	7780	20221223	-41.84	2165	20231024	109.01	7730	-41.46	20230110	2165	109.01	20231024	7780	-41.84	20221223	2165	109.01	20231024	4.36	N	058110	500	80 억		67270	N	N	0	N	00	N
56	20231220	100537	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4475	-170	5	-3.66	1944912525	430622	12.38	4520	4620	4460	6030	3255	4645	4515.90	0.42	0	-2476	5118	4881	4548	4311	3978	5000	4430	80	1385	500	2870	5	1	16050530	718	-26.80	1.00	12	2.68	-167.00	4468.00	7780	20221223	-42.48	2165	20231024	106.70	7730	-42.11	20230110	2165	106.70	20231024	7780	-42.48	20221223	2165	106.70	20231024	4.36	N	058110	500	80 억		67270	N	N	0	N	00	N
57	20231220	090535	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4555	-90	5	-1.94	410338915	90708	2.61	4520	4575	4490	6030	3255	4645	4520.93	0.42	0	11439	5118	4881	4548	4311	3978	5000	4430	80	1385	500	2870	5	1	16050530	731	-27.28	1.02	12	0.57	-167.00	4468.00	7780	20221223	-41.45	2165	20231024	110.39	7730	-41.07	20230110	2165	110.39	20231024	7780	-41.45	20221223	2165	110.39	20231024	4.36	N	058110	500	80 억		67270	N	N	0	N	00	N
58	20231219	160536	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4645	150	2	3.34	15334751435	3398309	214.53	4470	4785	4215	5840	3150	4495	4512.21	0.09	0	60441	5005	4750	4530	4275	4055	4640	4165	80	1345	500	2780	5	1	16050530	746	-27.81	1.04	12	21.17	-167.00	4468.00	7780	20221223	-40.30	2165	20231024	114.55	7730	-39.91	20230110	2165	114.55	20231024	7780	-40.30	20221223	2165	114.55	20231024	4.27	N	058110	500	80 억		13705	N	N	0	N	00	N
59	20231219	150537	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4605	110	2	2.45	14575465305	3234159	204.17	4470	4785	4215	5840	3150	4495	4506.73	0.09	0	46454	5005	4750	4530	4275	4055	4640	4165	80	1345	500	2780	5	1	16050530	739	-27.57	1.03	12	20.15	-167.00	4468.00	7780	20221223	-40.81	2165	20231024	112.70	7730	-40.43	20230110	2165	112.70	20231024	7780	-40.81	20221223	2165	112.70	20231024	4.27	N	058110	500	80 억		13705	N	N	0	N	00	N
60	20231219	140535	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4515	20	2	0.44	7065610920	1618694	102.18	4470	4590	4215	5840	3150	4495	4364.86	0.09	0	37473	5005	4750	4530	4275	4055	4640	4165	80	1345	500	2780	5	1	16050530	725	-27.04	1.01	12	10.08	-167.00	4468.00	7780	20221223	-41.97	2165	20231024	108.55	7730	-41.59	20230110	2165	108.55	20231024	7780	-41.97	20221223	2165	108.55	20231024	4.27	N	058110	500	80 억		13705	N	N	0	N	00	N
61	20231219	130538	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4245	-250	5	-5.56	3924871805	915653	57.80	4470	4470	4215	5840	3150	4495	4285.99	0.09	0	15621	5005	4750	4530	4275	4055	4640	4165	80	1345	500	2780	5	1	16050530	681	-25.42	0.95	12	5.70	-167.00	4468.00	7780	20221223	-45.44	2165	20231024	96.07	7730	-45.08	20230110	2165	96.07	20231024	7780	-45.44	20221223	2165	96.07	20231024	4.27	N	058110	500	80 억		13705	N	N	0	N	00	N
62	20231219	120539	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4230	-265	5	-5.90	3419511675	796254	50.27	4470	4470	4225	5840	3150	4495	4294.03	0.09	0	23480	5005	4750	4530	4275	4055	4640	4165	80	1345	500	2780	5	1	16050530	679	-25.33	0.95	12	4.96	-167.00	4468.00	7780	20221223	-45.63	2165	20231024	95.38	7730	-45.28	20230110	2165	95.38	20231024	7780	-45.63	20221223	2165	95.38	20231024	4.27	N	058110	500	80 억		13705	N	N	0	N	00	N
63	20231219	110537	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4305	-190	5	-4.23	2780918810	646219	40.79	4470	4470	4225	5840	3150	4495	4302.82	0.09	0	51879	5005	4750	4530	4275	4055	4640	4165	80	1345	500	2780	5	1	16050530	691	-25.78	0.96	12	4.03	-167.00	4468.00	7780	20221223	-44.67	2165	20231024	98.85	7730	-44.31	20230110	2165	98.85	20231024	7780	-44.67	20221223	2165	98.85	20231024	4.27	N	058110	500	80 억		13705	N	N	0	N	00	N
64	20231219	100534	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4270	-225	5	-5.01	2101381025	488781	30.86	4470	4470	4225	5840	3150	4495	4298.48	0.09	0	43706	5005	4750	4530	4275	4055	4640	4165	80	1345	500	2780	5	1	16050530	685	-25.57	0.96	12	3.05	-167.00	4468.00	7780	20221223	-45.12	2165	20231024	97.23	7730	-44.76	20230110	2165	97.23	20231024	7780	-45.12	20221223	2165	97.23	20231024	4.27	N	058110	500	80 억		13705	N	N	0	N	00	N
65	20231219	090535	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4330	-165	5	-3.67	498118815	114018	7.20	4470	4470	4310	5840	3150	4495	4366.68	0.09	0	21742	5005	4750	4530	4275	4055	4640	4165	80	1345	500	2780	5	1	16050530	695	-25.93	0.97	12	0.71	-167.00	4468.00	7780	20221223	-44.34	2165	20231024	100.00	7730	-43.98	20230110	2165	100.00	20231024	7780	-44.34	20221223	2165	100.00	20231024	4.27	N	058110	500	80 억		13705	N	N	0	N	00	N
66	20231218	160533	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4495	-465	5	-9.38	6955888850	1535309	54.48	4780	4785	4310	6440	3475	4960	4529.98	0.69	0	-102113	5323	5141	4778	4596	4233	5232	4687	80	1480	500	3070	5	1	16050530	721	-26.92	1.01	12	9.57	-167.00	4468.00	7780	20221223	-42.22	2165	20231024	107.62	7730	-41.85	20230110	2165	107.62	20231024	7780	-42.22	20221223	2165	107.62	20231024	4.20	N	058110	500	80 억		110214	N	N	0	N	00	N
67	20231218	150534	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4510	-450	5	-9.07	6594039880	1454972	51.63	4780	4785	4310	6440	3475	4960	4531.34	0.69	0	-87926	5323	5141	4778	4596	4233	5232	4687	80	1480	500	3070	5	1	16050530	724	-27.01	1.01	12	9.06	-167.00	4468.00	7780	20221223	-42.03	2165	20231024	108.31	7730	-41.66	20230110	2165	108.31	20231024	7780	-42.03	20221223	2165	108.31	20231024	4.20	N	058110	500	80 억		110214	N	N	0	N	00	N
68	20231218	140532	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4555	-405	5	-8.17	6023558960	1328670	47.14	4780	4785	4310	6440	3475	4960	4532.73	0.69	0	-75548	5323	5141	4778	4596	4233	5232	4687	80	1480	500	3070	5	1	16050530	731	-27.28	1.02	12	8.28	-167.00	4468.00	7780	20221223	-41.45	2165	20231024	110.39	7730	-41.07	20230110	2165	110.39	20231024	7780	-41.45	20221223	2165	110.39	20231024	4.20	N	058110	500	80 억		110214	N	N	0	N	00	N
69	20231218	130533	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4530	-430	5	-8.67	5641424125	1244588	44.16	4780	4785	4310	6440	3475	4960	4531.91	0.69	0	-61545	5323	5141	4778	4596	4233	5232	4687	80	1480	500	3070	5	1	16050530	727	-27.13	1.01	12	7.75	-167.00	4468.00	7780	20221223	-41.77	2165	20231024	109.24	7730	-41.40	20230110	2165	109.24	20231024	7780	-41.77	20221223	2165	109.24	20231024	4.20	N	058110	500	80 억		110214	N	N	0	N	00	N
70	20231218	120529	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4575	-385	5	-7.76	5198324720	1147197	40.71	4780	4785	4310	6440	3475	4960	4530.40	0.69	0	-58811	5323	5141	4778	4596	4233	5232	4687	80	1480	500	3070	5	1	16050530	734	-27.40	1.02	12	7.15	-167.00	4468.00	7780	20221223	-41.20	2165	20231024	111.32	7730	-40.82	20230110	2165	111.32	20231024	7780	-41.20	20221223	2165	111.32	20231024	4.20	N	058110	500	80 억		110214	N	N	0	N	00	N
71	20231218	110532	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4520	-440	5	-8.87	4159483545	920547	32.66	4780	4785	4310	6440	3475	4960	4517.30	0.69	0	-48452	5323	5141	4778	4596	4233	5232	4687	80	1480	500	3070	5	1	16050530	725	-27.07	1.01	12	5.74	-167.00	4468.00	7780	20221223	-41.90	2165	20231024	108.78	7730	-41.53	20230110	2165	108.78	20231024	7780	-41.90	20221223	2165	108.78	20231024	4.20	N	058110	500	80 억		110214	N	N	0	N	00	N
72	20231218	100532	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4485	-475	5	-9.58	3516005250	776706	27.56	4780	4785	4310	6440	3475	4960	4525.43	0.69	0	-48777	5323	5141	4778	4596	4233	5232	4687	80	1480	500	3070	5	1	16050530	720	-26.86	1.00	12	4.84	-167.00	4468.00	7780	20221223	-42.35	2165	20231024	107.16	7730	-41.98	20230110	2165	107.16	20231024	7780	-42.35	20221223	2165	107.16	20231024	4.20	N	058110	500	80 억		110214	N	N	0	N	00	N
73	20231218	090528	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4510	-450	5	-9.07	1147445515	248069	8.80	4780	4785	4310	6440	3475	4960	4622.13	0.69	0	5746	5323	5141	4778	4596	4233	5232	4687	80	1480	500	3070	5	1	16050530	724	-27.01	1.01	12	1.55	-167.00	4468.00	7780	20221223	-42.03	2165	20231024	108.31	7730	-41.66	20230110	2165	108.31	20231024	7780	-42.03	20221223	2165	108.31	20231024	4.20	N	058110	500	80 억		110214	N	N	0	N	00	N
74	20231215	160530	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4960	495	2	11.09	12606101105	2677148	171.48	4500	4960	4415	5800	3130	4465	4707.56	0.67	0	10120	4771	4617	4476	4322	4181	4547	4252	80	1335	500	2760	5	1	16050530	796	-29.70	1.11	12	16.68	-167.00	4468.00	7780	20221223	-36.25	2165	20231024	129.10	7730	-35.83	20230110	2165	129.10	20231024	7780	-36.25	20221223	2165	129.10	20231024	4.32	N	058110	500	80 억		108326	N	N	0	N	00	N
75	20231215	150533	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4750	285	2	6.38	7770581545	1685485	107.96	4500	4775	4415	5800	3130	4465	4610.46	0.67	0	18653	4771	4617	4476	4322	4181	4547	4252	80	1335	500	2760	5	1	16050530	762	-28.44	1.06	12	10.50	-167.00	4468.00	7780	20221223	-38.95	2165	20231024	119.40	7730	-38.55	20230110	2165	119.40	20231024	7780	-38.95	20221223	2165	119.40	20231024	4.32	N	058110	500	80 억		108326	N	N	0	N	00	N
76	20231215	140533	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4645	180	2	4.03	5076960055	1112889	71.29	4500	4685	4415	5800	3130	4465	4562.13	0.67	0	18941	4771	4617	4476	4322	4181	4547	4252	80	1335	500	2760	5	1	16050530	746	-27.81	1.04	12	6.93	-167.00	4468.00	7780	20221223	-40.30	2165	20231024	114.55	7730	-39.91	20230110	2165	114.55	20231024	7780	-40.30	20221223	2165	114.55	20231024	4.32	N	058110	500	80 억		108326	N	N	0	N	00	N
77	20231215	130529	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4525	60	2	1.34	3550409640	783260	50.17	4500	4630	4415	5800	3130	4465	4533.03	0.67	0	14970	4771	4617	4476	4322	4181	4547	4252	80	1335	500	2760	5	1	16050530	726	-27.10	1.01	12	4.88	-167.00	4468.00	7780	20221223	-41.84	2165	20231024	109.01	7730	-41.46	20230110	2165	109.01	20231024	7780	-41.84	20221223	2165	109.01	20231024	4.32	N	058110	500	80 억		108326	N	N	0	N	00	N
78	20231215	120530	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4560	95	2	2.13	3077610150	679223	43.51	4500	4630	4415	5800	3130	4465	4531.26	0.67	0	13982	4771	4617	4476	4322	4181	4547	4252	80	1335	500	2760	5	1	16050530	732	-27.31	1.02	12	4.23	-167.00	4468.00	7780	20221223	-41.39	2165	20231024	110.62	7730	-41.01	20230110	2165	110.62	20231024	7780	-41.39	20221223	2165	110.62	20231024	4.32	N	058110	500	80 억		108326	N	N	0	N	00	N
79	20231215	110525	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4535	70	2	1.57	2533227985	558832	35.80	4500	4630	4415	5800	3130	4465	4533.31	0.67	0	1104	4771	4617	4476	4322	4181	4547	4252	80	1335	500	2760	5	1	16050530	728	-27.16	1.01	12	3.48	-167.00	4468.00	7780	20221223	-41.71	2165	20231024	109.47	7730	-41.33	20230110	2165	109.47	20231024	7780	-41.71	20221223	2165	109.47	20231024	4.32	N	058110	500	80 억		108326	N	N	0	N	00	N
80	20231215	100531	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4510	45	2	1.01	1008877270	226030	14.48	4500	4520	4415	5800	3130	4465	4463.45	0.67	0	14359	4771	4617	4476	4322	4181	4547	4252	80	1335	500	2760	5	1	16050530	724	-27.01	1.01	12	1.41	-167.00	4468.00	7780	20221223	-42.03	2165	20231024	108.31	7730	-41.66	20230110	2165	108.31	20231024	7780	-42.03	20221223	2165	108.31	20231024	4.32	N	058110	500	80 억		108326	N	N	0	N	00	N
81	20231215	090531	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4515	50	2	1.12	325032125	72669	4.65	4500	4520	4430	5800	3130	4465	4472.99	0.67	0	-6748	4771	4617	4476	4322	4181	4547	4252	80	1335	500	2760	5	1	16050530	725	-27.04	1.01	12	0.45	-167.00	4468.00	7780	20221223	-41.97	2165	20231024	108.55	7730	-41.59	20230110	2165	108.55	20231024	7780	-41.97	20221223	2165	108.55	20231024	4.32	N	058110	500	80 억		108326	N	N	0	N	00	N
82	20231214	160527	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4465	-45	5	-1.00	6894177210	1532638	83.11	4535	4630	4335	5860	3160	4510	4498.27	1.80	0	-182879	4923	4716	4583	4376	4243	4650	4310	80	1350	500	2790	5	1	16050530	717	-26.74	1.00	12	9.55	-167.00	4468.00	7780	20221223	-42.61	2165	20231024	106.24	7730	-42.24	20230110	2165	106.24	20231024	7780	-42.61	20221223	2165	106.24	20231024	4.09	N	058110	500	80 억		289688	N	N	0	N	00	N
83	20231214	150547	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4475	-35	5	-0.78	6643263730	1476499	80.07	4535	4630	4335	5860	3160	4510	4499.30	1.80	0	-177088	4923	4716	4583	4376	4243	4650	4310	80	1350	500	2790	5	1	16050530	718	-26.80	1.00	12	9.20	-167.00	4468.00	7780	20221223	-42.48	2165	20231024	106.70	7730	-42.11	20230110	2165	106.70	20231024	7780	-42.48	20221223	2165	106.70	20231024	4.09	N	058110	500	80 억		289688	N	N	0	N	00	N
84	20231214	140536	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4525	15	2	0.33	5854240825	1300210	70.51	4535	4630	4335	5860	3160	4510	4502.50	1.80	0	-148882	4923	4716	4583	4376	4243	4650	4310	80	1350	500	2790	5	1	16050530	726	-27.10	1.01	12	8.10	-167.00	4468.00	7780	20221223	-41.84	2165	20231024	109.01	7730	-41.46	20230110	2165	109.01	20231024	7780	-41.84	20221223	2165	109.01	20231024	4.09	N	058110	500	80 억		289688	N	N	0	N	00	N
85	20231214	130542	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4580	70	2	1.55	4440872915	990587	53.72	4535	4590	4335	5860	3160	4510	4482.92	1.80	0	-72437	4923	4716	4583	4376	4243	4650	4310	80	1350	500	2790	5	1	16050530	735	-27.43	1.03	12	6.17	-167.00	4468.00	7780	20221223	-41.13	2165	20231024	111.55	7730	-40.75	20230110	2165	111.55	20231024	7780	-41.13	20221223	2165	111.55	20231024	4.09	N	058110	500	80 억		289688	N	N	0	N	00	N
86	20231214	120553	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4540	30	2	0.67	3475328025	777537	42.17	4535	4585	4335	5860	3160	4510	4469.38	1.80	0	-16854	4923	4716	4583	4376	4243	4650	4310	80	1350	500	2790	5	1	16050530	729	-27.19	1.02	12	4.84	-167.00	4468.00	7780	20221223	-41.65	2165	20231024	109.70	7730	-41.27	20230110	2165	109.70	20231024	7780	-41.65	20221223	2165	109.70	20231024	4.09	N	058110	500	80 억		289688	N	N	0	N	00	N
87	20231214	110529	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4410	-100	5	-2.22	2646810210	593128	32.17	4535	4585	4335	5860	3160	4510	4462.02	1.80	0	20512	4923	4716	4583	4376	4243	4650	4310	80	1350	500	2790	5	1	16050530	708	-26.41	0.99	12	3.70	-167.00	4468.00	7780	20221223	-43.32	2165	20231024	103.70	7730	-42.95	20230110	2165	103.70	20231024	7780	-43.32	20221223	2165	103.70	20231024	4.09	N	058110	500	80 억		289688	N	N	0	N	00	N
88	20231214	100523	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4440	-70	5	-1.55	1671688335	371581	20.15	4535	4585	4420	5860	3160	4510	4498.69	1.80	0	-11817	4923	4716	4583	4376	4243	4650	4310	80	1350	500	2790	5	1	16050530	713	-26.59	0.99	12	2.32	-167.00	4468.00	7780	20221223	-42.93	2165	20231024	105.08	7730	-42.56	20230110	2165	105.08	20231024	7780	-42.93	20221223	2165	105.08	20231024	4.09	N	058110	500	80 억		289688	N	N	0	N	00	N
89	20231214	090503	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4490	-20	5	-0.44	417536120	93055	5.05	4535	4545	4425	5860	3160	4510	4485.57	1.80	0	-15274	4923	4716	4583	4376	4243	4650	4310	80	1350	500	2790	5	1	16050530	721	-26.89	1.00	12	0.58	-167.00	4468.00	7780	20221223	-42.29	2165	20231024	107.39	7730	-41.91	20230110	2165	107.39	20231024	7780	-42.29	20221223	2165	107.39	20231024	4.09	N	058110	500	80 억		289688	N	N	0	N	00	N
90	20231213	160527	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4510	-330	5	-6.82	8354788465	1820956	86.69	4745	4790	4450	6290	3390	4840	4588.18	1.16	0	98980	5166	5002	4886	4722	4606	4945	4665	80	1450	500	3000	5	1	16050530	724	-27.01	1.01	12	11.35	-167.00	4468.00	7780	20221223	-42.03	2165	20231024	108.31	7730	-41.66	20230110	2165	108.31	20231024	7780	-42.03	20221223	2165	108.31	20231024	2.84	N	058110	500	80 억		185569	N	N	0	N	00	N
91	20231213	150539	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4480	-360	5	-7.44	7925832310	1725495	82.14	4745	4790	4450	6290	3390	4840	4593.00	1.16	0	110325	5166	5002	4886	4722	4606	4945	4665	80	1450	500	3000	5	1	16050530	719	-26.83	1.00	12	10.75	-167.00	4468.00	7780	20221223	-42.42	2165	20231024	106.93	7730	-42.04	20230110	2165	106.93	20231024	7780	-42.42	20221223	2165	106.93	20231024	2.84	N	058110	500	80 억		185569	N	N	0	N	00	N
92	20231213	140538	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4460	-380	5	-7.85	6995306310	1518651	72.29	4745	4790	4450	6290	3390	4840	4605.87	1.16	0	93252	5166	5002	4886	4722	4606	4945	4665	80	1450	500	3000	5	1	16050530	716	-26.71	1.00	12	9.46	-167.00	4468.00	7780	20221223	-42.67	2165	20231024	106.00	7730	-42.30	20230110	2165	106.00	20231024	7780	-42.67	20221223	2165	106.00	20231024	2.84	N	058110	500	80 억		185569	N	N	0	N	00	N
93	20231213	130537	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4555	-285	5	-5.89	5546703335	1196759	56.97	4745	4790	4540	6290	3390	4840	4634.33	1.16	0	46598	5166	5002	4886	4722	4606	4945	4665	80	1450	500	3000	5	1	16050530	731	-27.28	1.02	12	7.46	-167.00	4468.00	7780	20221223	-41.45	2165	20231024	110.39	7730	-41.07	20230110	2165	110.39	20231024	7780	-41.45	20221223	2165	110.39	20231024	2.84	N	058110	500	80 억		185569	N	N	0	N	00	N
94	20231213	120536	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4600	-240	5	-4.96	4979180970	1072663	51.06	4745	4790	4540	6290	3390	4840	4641.41	1.16	0	52251	5166	5002	4886	4722	4606	4945	4665	80	1450	500	3000	5	1	16050530	738	-27.54	1.03	12	6.68	-167.00	4468.00	7780	20221223	-40.87	2165	20231024	112.47	7730	-40.49	20230110	2165	112.47	20231024	7780	-40.87	20221223	2165	112.47	20231024	2.84	N	058110	500	80 억		185569	N	N	0	N	00	N
95	20231213	110538	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4640	-200	5	-4.13	4320616140	929450	44.25	4745	4790	4540	6290	3390	4840	4648.04	1.16	0	87480	5166	5002	4886	4722	4606	4945	4665	80	1450	500	3000	5	1	16050530	745	-27.78	1.04	12	5.79	-167.00	4468.00	7780	20221223	-40.36	2165	20231024	114.32	7730	-39.97	20230110	2165	114.32	20231024	7780	-40.36	20221223	2165	114.32	20231024	2.84	N	058110	500	80 억		185569	N	N	0	N	00	N
96	20231213	100541	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4570	-270	5	-5.58	3157059605	675920	32.18	4745	4790	4565	6290	3390	4840	4670.12	1.16	0	53076	5166	5002	4886	4722	4606	4945	4665	80	1450	500	3000	5	1	16050530	734	-27.37	1.02	12	4.21	-167.00	4468.00	7780	20221223	-41.26	2165	20231024	111.09	7730	-40.88	20230110	2165	111.09	20231024	7780	-41.26	20221223	2165	111.09	20231024	2.84	N	058110	500	80 억		185569	N	N	0	N	00	N
97	20231213	090533	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4680	-160	5	-3.31	743654485	157501	7.50	4745	4790	4680	6290	3390	4840	4719.63	1.16	0	5213	5166	5002	4886	4722	4606	4945	4665	80	1450	500	3000	5	1	16050530	751	-28.02	1.05	12	0.98	-167.00	4468.00	7780	20221223	-39.85	2165	20231024	116.17	7730	-39.46	20230110	2165	116.17	20231024	7780	-39.85	20221223	2165	116.17	20231024	2.84	N	058110	500	80 억		185569	N	N	0	N	00	N
98	20231212	160514	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4840	-300	5	-5.84	9760446750	1995653	76.56	5030	5050	4770	6680	3600	5140	4890.93	0.32	0	136026	6006	5572	5346	4912	4686	5460	4800	80	1540	500	3180	5	1	16050530	777	-28.98	1.08	12	12.43	-167.00	4468.00	7780	20221223	-37.79	2165	20231024	123.56	7730	-37.39	20230110	2165	123.56	20231024	7780	-37.79	20221223	2165	123.56	20231024	2.89	N	058110	500	80 억		50753	N	N	0	N	00	N
99	20231212	150520	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4865	-275	5	-5.35	9163664125	1872502	71.84	5030	5050	4770	6680	3600	5140	4893.80	0.32	0	145017	6006	5572	5346	4912	4686	5460	4800	80	1540	500	3180	5	1	16050530	781	-29.13	1.09	12	11.67	-167.00	4468.00	7780	20221223	-37.47	2165	20231024	124.71	7730	-37.06	20230110	2165	124.71	20231024	7780	-37.47	20221223	2165	124.71	20231024	2.89	N	058110	500	80 억		50753	N	N	0	N	00	N
100	20231212	140457	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4855	-285	5	-5.54	8154494520	1665518	63.90	5030	5050	4770	6680	3600	5140	4896.06	0.32	0	195165	6006	5572	5346	4912	4686	5460	4800	80	1540	500	3180	5	1	16050530	779	-29.07	1.09	12	10.38	-167.00	4468.00	7780	20221223	-37.60	2165	20231024	124.25	7730	-37.19	20230110	2165	124.25	20231024	7780	-37.60	20221223	2165	124.25	20231024	2.89	N	058110	500	80 억		50753	N	N	0	N	00	N
101	20231212	130454	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4775	-365	5	-7.10	7069354395	1441662	55.31	5030	5050	4770	6680	3600	5140	4903.60	0.32	0	185284	6006	5572	5346	4912	4686	5460	4800	80	1540	500	3180	5	1	16050530	766	-28.59	1.07	12	8.98	-167.00	4468.00	7780	20221223	-38.62	2165	20231024	120.55	7730	-38.23	20230110	2165	120.55	20231024	7780	-38.62	20221223	2165	120.55	20231024	2.89	N	058110	500	80 억		50753	N	N	0	N	00	N
102	20231212	120452	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4860	-280	5	-5.45	5781869915	1173962	45.04	5030	5050	4810	6680	3600	5140	4925.07	0.32	0	137362	6006	5572	5346	4912	4686	5460	4800	80	1540	500	3180	5	1	16050530	780	-29.10	1.09	12	7.31	-167.00	4468.00	7780	20221223	-37.53	2165	20231024	124.48	7730	-37.13	20230110	2165	124.48	20231024	7780	-37.53	20221223	2165	124.48	20231024	2.89	N	058110	500	80 억		50753	N	N	0	N	00	N
103	20231212	110459	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4910	-230	5	-4.47	4748872555	961562	36.89	5030	5050	4810	6680	3600	5140	4938.69	0.32	0	120890	6006	5572	5346	4912	4686	5460	4800	80	1540	500	3180	5	1	16050530	788	-29.40	1.10	12	5.99	-167.00	4468.00	7780	20221223	-36.89	2165	20231024	126.79	7730	-36.48	20230110	2165	126.79	20231024	7780	-36.89	20221223	2165	126.79	20231024	2.89	N	058110	500	80 억		50753	N	N	0	N	00	N
104	20231212	100518	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4960	-180	5	-3.50	3895862025	789383	30.28	5030	5050	4810	6680	3600	5140	4935.30	0.32	0	137677	6006	5572	5346	4912	4686	5460	4800	80	1540	500	3180	5	1	16050530	796	-29.70	1.11	12	4.92	-167.00	4468.00	7780	20221223	-36.25	2165	20231024	129.10	7730	-35.83	20230110	2165	129.10	20231024	7780	-36.25	20221223	2165	129.10	20231024	2.89	N	058110	500	80 억		50753	N	N	0	N	00	N
105	20231212	090515	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4885	-255	5	-4.96	1528105905	310518	11.91	5030	5050	4810	6680	3600	5140	4921.09	0.32	0	67069	6006	5572	5346	4912	4686	5460	4800	80	1540	500	3180	5	1	16050530	784	-29.25	1.09	12	1.93	-167.00	4468.00	7780	20221223	-37.21	2165	20231024	125.64	7730	-36.80	20230110	2165	125.64	20231024	7780	-37.21	20221223	2165	125.64	20231024	2.89	N	058110	500	80 억		50753	N	N	0	N	00	N
106	20231211	160518	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5140	-770	5	-13.03	13597159890	2518868	54.32	5720	5780	5120	7680	4140	5910	5397.94	0.16	-198024	-176402	6463	6186	5843	5566	5223	6015	5395	80	1770	500	3660	10	1	16050530	825	-30.78	1.15	12	15.69	-167.00	4468.00	7780	20221223	-33.93	2165	20231024	137.41	7730	-33.51	20230110	2165	137.41	20231024	7780	-33.93	20221223	2165	137.41	20231024	3.45	N	058110	500	80 억		26473	N	N	0	N	00	N
107	20231211	150515	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5210	-700	5	-11.84	12643421910	2333961	50.33	5720	5780	5180	7680	4140	5910	5416.28	0.16	-198024	-170590	6463	6186	5843	5566	5223	6015	5395	80	1770	500	3660	10	1	16050530	836	-31.20	1.17	12	14.54	-167.00	4468.00	7780	20221223	-33.03	2165	20231024	140.65	7730	-32.60	20230110	2165	140.65	20231024	7780	-33.03	20221223	2165	140.65	20231024	3.45	N	058110	500	80 억		26473	N	N	0	N	00	N
108	20231211	140515	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5280	-630	5	-10.66	11234465180	2063888	44.51	5720	5780	5180	7680	4140	5910	5442.42	0.16	-198024	-142192	6463	6186	5843	5566	5223	6015	5395	80	1770	500	3660	10	1	16050530	847	-31.62	1.18	12	12.86	-167.00	4468.00	7780	20221223	-32.13	2165	20231024	143.88	7730	-31.69	20230110	2165	143.88	20231024	7780	-32.13	20221223	2165	143.88	20231024	3.45	N	058110	500	80 억		26473	N	N	0	N	00	N
109	20231211	130517	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5360	-550	5	-9.31	8894440770	1619510	34.92	5720	5780	5310	7680	4140	5910	5490.99	0.16	-198024	-129724	6463	6186	5843	5566	5223	6015	5395	80	1770	500	3660	10	1	16050530	860	-32.10	1.20	12	10.09	-167.00	4468.00	7780	20221223	-31.11	2165	20231024	147.58	7730	-30.66	20230110	2165	147.58	20231024	7780	-31.11	20221223	2165	147.58	20231024	3.45	N	058110	500	80 억		26473	N	N	0	N	00	N
110	20231211	120516	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5380	-530	5	-8.97	8012033460	1454677	31.37	5720	5780	5330	7680	4140	5910	5506.63	0.16	-198024	-129278	6463	6186	5843	5566	5223	6015	5395	80	1770	500	3660	10	1	16050530	864	-32.22	1.20	12	9.06	-167.00	4468.00	7780	20221223	-30.85	2165	20231024	148.50	7730	-30.40	20230110	2165	148.50	20231024	7780	-30.85	20221223	2165	148.50	20231024	3.45	N	058110	500	80 억		26473	N	N	0	N	00	N
111	20231211	110514	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5490	-420	5	-7.11	6516854160	1178216	25.41	5720	5780	5390	7680	4140	5910	5529.79	0.16	-198024	-119084	6463	6186	5843	5566	5223	6015	5395	80	1770	500	3660	10	1	16050530	881	-32.87	1.23	12	7.34	-167.00	4468.00	7780	20221223	-29.43	2165	20231024	153.58	7730	-28.98	20230110	2165	153.58	20231024	7780	-29.43	20221223	2165	153.58	20231024	3.45	N	058110	500	80 억		26473	N	N	0	N	00	N
112	20231211	100514	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5620	-290	5	-4.91	5228896920	944534	20.37	5720	5780	5390	7680	4140	5910	5534.32	0.16	-198024	-80447	6463	6186	5843	5566	5223	6015	5395	80	1770	500	3660	10	1	16050530	902	-33.65	1.26	12	5.88	-167.00	4468.00	7780	20221223	-27.76	2165	20231024	159.58	7730	-27.30	20230110	2165	159.58	20231024	7780	-27.76	20221223	2165	159.58	20231024	3.45	N	058110	500	80 억		26473	N	N	0	N	00	N
113	20231211	090512	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5470	-440	5	-7.45	1732742370	308014	6.64	5720	5780	5390	7680	4140	5910	5621.68	0.16	-198024	16739	6463	6186	5843	5566	5223	6015	5395	80	1770	500	3660	10	1	16050530	878	-32.75	1.22	12	1.92	-167.00	4468.00	7780	20221223	-29.69	2165	20231024	152.66	7730	-29.24	20230110	2165	152.66	20231024	7780	-29.69	20221223	2165	152.66	20231024	3.45	N	058110	500	80 억		26473	N	N	0	N	00	N
114	20231208	160509	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5910	370	2	6.68	26429941500	4532765	38.78	6110	6120	5500	7200	3880	5540	5830.54	0.16	0	202329	6593	6066	5743	5216	4893	5905	5055	80	1660	500	3430	10	1	16050530	949	-35.39	1.32	12	28.24	-167.00	4468.00	7780	20221223	-24.04	2165	20231024	172.98	7730	-23.54	20230110	2165	172.98	20231024	7780	-24.04	20221223	2165	172.98	20231024	3.55	N	058110	500	80 억		26473	N	N	0	N	00	N
115	20231208	150511	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5860	320	2	5.78	24072367670	4133881	35.37	6110	6120	5500	7200	3880	5540	5823.19	0.16	0	161024	6593	6066	5743	5216	4893	5905	5055	80	1660	500	3430	10	1	16050530	941	-35.09	1.31	12	25.76	-167.00	4468.00	7780	20221223	-24.68	2165	20231024	170.67	7730	-24.19	20230110	2165	170.67	20231024	7780	-24.68	20221223	2165	170.67	20231024	3.55	N	058110	500	80 억		26473	N	N	0	N	00	N
116	20231208	140510	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5630	90	2	1.62	17651372450	3039738	26.01	6110	6120	5500	7200	3880	5540	5806.87	0.16	0	17041	6593	6066	5743	5216	4893	5905	5055	80	1660	500	3430	10	1	16050530	904	-33.71	1.26	12	18.94	-167.00	4468.00	7780	20221223	-27.63	2165	20231024	160.05	7730	-27.17	20230110	2165	160.05	20231024	7780	-27.63	20221223	2165	160.05	20231024	3.55	N	058110	500	80 억		26473	N	N	0	N	00	N
117	20231208	130509	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5600	60	2	1.08	16115138810	2763737	23.65	6110	6120	5560	7200	3880	5540	5830.92	0.16	0	19789	6593	6066	5743	5216	4893	5905	5055	80	1660	500	3430	10	1	16050530	899	-33.53	1.25	12	17.22	-167.00	4468.00	7780	20221223	-28.02	2165	20231024	158.66	7730	-27.55	20230110	2165	158.66	20231024	7780	-28.02	20221223	2165	158.66	20231024	3.55	N	058110	500	80 억		26473	N	N	0	N	00	N
118	20231208	120506	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5690	150	2	2.71	14635898740	2500782	21.40	6110	6120	5630	7200	3880	5540	5852.53	0.16	0	20170	6593	6066	5743	5216	4893	5905	5055	80	1660	500	3430	10	1	16050530	913	-34.07	1.27	12	15.58	-167.00	4468.00	7780	20221223	-26.86	2165	20231024	162.82	7730	-26.39	20230110	2165	162.82	20231024	7780	-26.86	20221223	2165	162.82	20231024	3.55	N	058110	500	80 억		26473	N	N	0	N	00	N
119	20231208	110505	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5750	210	2	3.79	13194399900	2249814	19.25	6110	6120	5630	7200	3880	5540	5864.66	0.16	0	12869	6593	6066	5743	5216	4893	5905	5055	80	1660	500	3430	10	1	16050530	923	-34.43	1.29	12	14.02	-167.00	4468.00	7780	20221223	-26.09	2165	20231024	165.59	7730	-25.61	20230110	2165	165.59	20231024	7780	-26.09	20221223	2165	165.59	20231024	3.55	N	058110	500	80 억		26473	N	N	0	N	00	N
120	20231208	100512	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5710	170	2	3.07	10557864230	1791769	15.33	6110	6120	5670	7200	3880	5540	5892.42	0.16	0	13945	6593	6066	5743	5216	4893	5905	5055	80	1660	500	3430	10	1	16050530	916	-34.19	1.28	12	11.16	-167.00	4468.00	7780	20221223	-26.61	2165	20231024	163.74	7730	-26.13	20230110	2165	163.74	20231024	7780	-26.61	20221223	2165	163.74	20231024	3.55	N	058110	500	80 억		26473	N	N	0	N	00	N
121	20231208	090504	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5900	360	2	6.50	4166538750	691997	5.92	6110	6120	5890	7200	3880	5540	6021.04	0.16	0	78745	6593	6066	5743	5216	4893	5905	5055	80	1660	500	3430	10	1	16050530	947	-35.33	1.32	12	4.31	-167.00	4468.00	7780	20221223	-24.16	2165	20231024	172.52	7730	-23.67	20230110	2165	172.52	20231024	7780	-24.16	20221223	2165	172.52	20231024	3.55	N	058110	500	80 억		26473	N	N	0	N	00	N
122	20231207	160506	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5540	260	2	4.92	67525321850	11416600	208.89	5840	6270	5420	6860	3700	5280	5914.78	0.55	0	-69574	6293	5786	5493	4986	4693	5640	4840	80	1580	500	3270	10	1	16050530	889	-33.17	1.24	12	71.13	-167.00	4468.00	7780	20221223	-28.79	2165	20231024	155.89	7730	-28.33	20230110	2165	155.89	20231024	7780	-28.79	20221223	2165	155.89	20231024	3.98	N	058110	500	80 억		88968	N	N	0	N	00	N
123	20231207	150507	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5550	270	2	5.11	65833734140	11109122	203.26	5840	6270	5550	6860	3700	5280	5926.10	0.55	0	-91207	6293	5786	5493	4986	4693	5640	4840	80	1580	500	3270	10	1	16050530	891	-33.23	1.24	12	69.21	-167.00	4468.00	7780	20221223	-28.66	2165	20231024	156.35	7730	-28.20	20230110	2165	156.35	20231024	7780	-28.66	20221223	2165	156.35	20231024	3.98	N	058110	500	80 억		88968	N	N	0	N	00	N
124	20231207	140505	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5610	330	2	6.25	63997413140	10781676	197.27	5840	6270	5570	6860	3700	5280	5935.76	0.55	0	-88570	6293	5786	5493	4986	4693	5640	4840	80	1580	500	3270	10	1	16050530	900	-33.59	1.26	12	67.17	-167.00	4468.00	7780	20221223	-27.89	2165	20231024	159.12	7730	-27.43	20230110	2165	159.12	20231024	7780	-27.89	20221223	2165	159.12	20231024	3.98	N	058110	500	80 억		88968	N	N	0	N	00	N
125	20231207	130505	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5810	530	2	10.04	61423574600	10329846	189.00	5840	6270	5570	6860	3700	5280	5946.22	0.55	0	-88980	6293	5786	5493	4986	4693	5640	4840	80	1580	500	3270	10	1	16050530	933	-34.79	1.30	12	64.36	-167.00	4468.00	7780	20221223	-25.32	2165	20231024	168.36	7730	-24.84	20230110	2165	168.36	20231024	7780	-25.32	20221223	2165	168.36	20231024	3.98	N	058110	500	80 억		88968	N	N	0	N	00	N
126	20231207	120507	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5590	310	2	5.87	57994303100	9729172	178.01	5840	6270	5570	6860	3700	5280	5960.87	0.55	0	-49534	6293	5786	5493	4986	4693	5640	4840	80	1580	500	3270	10	1	16050530	897	-33.47	1.25	12	60.62	-167.00	4468.00	7780	20221223	-28.15	2165	20231024	158.20	7730	-27.68	20230110	2165	158.20	20231024	7780	-28.15	20221223	2165	158.20	20231024	3.98	N	058110	500	80 억		88968	N	N	0	N	00	N
127	20231207	110503	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5940	660	2	12.50	52240141010	8724338	159.63	5840	6270	5610	6860	3700	5280	5987.86	0.55	0	-76602	6293	5786	5493	4986	4693	5640	4840	80	1580	500	3270	10	1	16050530	953	-35.57	1.33	12	54.36	-167.00	4468.00	7780	20221223	-23.65	2165	20231024	174.36	7730	-23.16	20230110	2165	174.36	20231024	7780	-23.65	20221223	2165	174.36	20231024	3.98	N	058110	500	80 억		88968	N	N	0	N	00	N
128	20231207	100502	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6000	720	2	13.64	44322163900	7393509	135.28	5840	6270	5610	6860	3700	5280	5994.74	0.55	0	-88900	6293	5786	5493	4986	4693	5640	4840	80	1580	500	3270	10	1	16050530	963	-35.93	1.34	12	46.06	-167.00	4468.00	7780	20221223	-22.88	2165	20231024	177.14	7730	-22.38	20230110	2165	177.14	20231024	7780	-22.88	20221223	2165	177.14	20231024	3.98	N	058110	500	80 억		88968	N	N	0	N	00	N
129	20231207	090507	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5810	530	2	10.04	5579375610	961340	17.59	5840	5890	5660	6860	3700	5280	5803.75	0.55	0	-63493	6293	5786	5493	4986	4693	5640	4840	80	1580	500	3270	10	1	16050530	933	-34.79	1.30	12	5.99	-167.00	4468.00	7780	20221223	-25.32	2165	20231024	168.36	7730	-24.84	20230110	2165	168.36	20231024	7780	-25.32	20221223	2165	168.36	20231024	3.98	N	058110	500	80 억		88968	N	N	0	N	00	N
130	20231206	160458	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5280	-370	5	-6.55	28757148590	5119971	53.31	5500	6000	5200	7340	3960	5650	5617.65	0.13	0	57282	6426	6037	5471	5082	4516	6232	5277	80	1690	500	3500	10	1	16050530	847	-31.62	1.18	12	31.90	-167.00	4468.00	7780	20221223	-32.13	2165	20231024	143.88	7730	-31.69	20230110	2165	143.88	20231024	7780	-32.13	20221223	2165	143.88	20231024	5.30	N	058110	500	80 억		20432	N	N	0	N	00	N
131	20231206	150507	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5290	-360	5	-6.37	27821549790	4943130	51.47	5500	6000	5200	7340	3960	5650	5628.32	0.13	0	80701	6426	6037	5471	5082	4516	6232	5277	80	1690	500	3500	10	1	16050530	849	-31.68	1.18	12	30.80	-167.00	4468.00	7780	20221223	-32.01	2165	20231024	144.34	7730	-31.57	20230110	2165	144.34	20231024	7780	-32.01	20221223	2165	144.34	20231024	5.30	N	058110	500	80 억		20432	N	N	0	N	00	N
132	20231206	140505	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5480	-170	5	-3.01	24547553610	4330301	45.09	5500	6000	5430	7340	3960	5650	5668.79	0.13	0	53763	6426	6037	5471	5082	4516	6232	5277	80	1690	500	3500	10	1	16050530	880	-32.81	1.23	12	26.98	-167.00	4468.00	7780	20221223	-29.56	2165	20231024	153.12	7730	-29.11	20230110	2165	153.12	20231024	7780	-29.56	20221223	2165	153.12	20231024	5.30	N	058110	500	80 억		20432	N	N	0	N	00	N
133	20231206	130501	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5510	-140	5	-2.48	23730998930	4181770	43.54	5500	6000	5430	7340	3960	5650	5674.87	0.13	0	59944	6426	6037	5471	5082	4516	6232	5277	80	1690	500	3500	10	1	16050530	884	-32.99	1.23	12	26.05	-167.00	4468.00	7780	20221223	-29.18	2165	20231024	154.50	7730	-28.72	20230110	2165	154.50	20231024	7780	-29.18	20221223	2165	154.50	20231024	5.30	N	058110	500	80 억		20432	N	N	0	N	00	N
134	20231206	120456	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5520	-130	5	-2.30	22511120690	3960800	41.24	5500	6000	5430	7340	3960	5650	5683.48	0.13	0	75978	6426	6037	5471	5082	4516	6232	5277	80	1690	500	3500	10	1	16050530	886	-33.05	1.24	12	24.68	-167.00	4468.00	7780	20221223	-29.05	2165	20231024	154.97	7730	-28.59	20230110	2165	154.97	20231024	7780	-29.05	20221223	2165	154.97	20231024	5.30	N	058110	500	80 억		20432	N	N	0	N	00	N
135	20231206	110507	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5620	-30	5	-0.53	20769514530	3647507	37.98	5500	6000	5430	7340	3960	5650	5694.17	0.13	0	85168	6426	6037	5471	5082	4516	6232	5277	80	1690	500	3500	10	1	16050530	902	-33.65	1.26	12	22.73	-167.00	4468.00	7780	20221223	-27.76	2165	20231024	159.58	7730	-27.30	20230110	2165	159.58	20231024	7780	-27.76	20221223	2165	159.58	20231024	5.30	N	058110	500	80 억		20432	N	N	0	N	00	N
136	20231206	100503	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5530	-120	5	-2.12	18786845760	3292379	34.28	5500	6000	5430	7340	3960	5650	5706.17	0.13	0	53999	6426	6037	5471	5082	4516	6232	5277	80	1690	500	3500	10	1	16050530	888	-33.11	1.24	12	20.51	-167.00	4468.00	7780	20221223	-28.92	2165	20231024	155.43	7730	-28.46	20230110	2165	155.43	20231024	7780	-28.92	20221223	2165	155.43	20231024	5.30	N	058110	500	80 억		20432	N	N	0	N	00	N
137	20231206	090503	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5840	190	2	3.36	6797409210	1171676	12.20	5500	6000	5450	7340	3960	5650	5801.49	0.13	0	130689	6426	6037	5471	5082	4516	6232	5277	80	1690	500	3500	10	1	16050530	937	-34.97	1.31	12	7.30	-167.00	4468.00	7780	20221223	-24.94	2165	20231024	169.75	7730	-24.45	20230110	2165	169.75	20231024	7780	-24.94	20221223	2165	169.75	20231024	5.30	N	058110	500	80 억		20432	N	N	0	N	00	N
138	20231205	160505	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5650	570	2	11.22	50518935255	9430490	60.78	5010	5860	4905	6600	3560	5080	5355.18	0.17	0	2494	5880	5480	5040	4640	4200	5680	4840	80	1520	500	3140	10	1	16050530	907	-33.83	1.26	12	58.76	-167.00	4468.00	7780	20221223	-27.38	2165	20231024	160.97	7730	-26.91	20230110	2165	160.97	20231024	7780	-27.38	20221223	2165	160.97	20231024	5.84	N	058110	500	80 억		28047	N	N	0	N	00	N
139	20231205	150503	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5380	300	2	5.91	36574067405	6944592	44.76	5010	5590	4905	6600	3560	5080	5266.86	0.17	0	-25962	5880	5480	5040	4640	4200	5680	4840	80	1520	500	3140	10	1	16050530	864	-32.22	1.20	12	43.27	-167.00	4468.00	7780	20221223	-30.85	2165	20231024	148.50	7730	-30.40	20230110	2165	148.50	20231024	7780	-30.85	20221223	2165	148.50	20231024	5.84	N	058110	500	80 억		28047	N	N	0	N	00	N
140	20231205	140503	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5110	30	2	0.59	26483529245	5042118	32.50	5010	5590	4905	6600	3560	5080	5252.86	0.17	0	42029	5880	5480	5040	4640	4200	5680	4840	80	1520	500	3140	10	1	16050530	820	-30.60	1.14	12	31.41	-167.00	4468.00	7780	20221223	-34.32	2165	20231024	136.03	7730	-33.89	20230110	2165	136.03	20231024	7780	-34.32	20221223	2165	136.03	20231024	5.84	N	058110	500	80 억		28047	N	N	0	N	00	N
141	20231205	130502	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5120	40	2	0.79	24822838115	4719676	30.42	5010	5590	4905	6600	3560	5080	5259.88	0.17	0	29739	5880	5480	5040	4640	4200	5680	4840	80	1520	500	3140	10	1	16050530	822	-30.66	1.15	12	29.41	-167.00	4468.00	7780	20221223	-34.19	2165	20231024	136.49	7730	-33.76	20230110	2165	136.49	20231024	7780	-34.19	20221223	2165	136.49	20231024	5.84	N	058110	500	80 억		28047	N	N	0	N	00	N
142	20231205	120459	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5100	20	2	0.39	23360843015	4433758	28.58	5010	5590	4905	6600	3560	5080	5269.35	0.17	0	31517	5880	5480	5040	4640	4200	5680	4840	80	1520	500	3140	10	1	16050530	819	-30.54	1.14	12	27.62	-167.00	4468.00	7780	20221223	-34.45	2165	20231024	135.57	7730	-34.02	20230110	2165	135.57	20231024	7780	-34.45	20221223	2165	135.57	20231024	5.84	N	058110	500	80 억		28047	N	N	0	N	00	N
143	20231205	110459	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5170	90	2	1.77	22147613165	4197790	27.06	5010	5590	4905	6600	3560	5080	5276.56	0.17	0	35447	5880	5480	5040	4640	4200	5680	4840	80	1520	500	3140	10	1	16050530	830	-30.96	1.16	12	26.15	-167.00	4468.00	7780	20221223	-33.55	2165	20231024	138.80	7730	-33.12	20230110	2165	138.80	20231024	7780	-33.55	20221223	2165	138.80	20231024	5.84	N	058110	500	80 억		28047	N	N	0	N	00	N
144	20231205	100500	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5110	30	2	0.59	20343953865	3847275	24.80	5010	5590	4905	6600	3560	5080	5288.51	0.17	0	10015	5880	5480	5040	4640	4200	5680	4840	80	1520	500	3140	10	1	16050530	820	-30.60	1.14	12	23.97	-167.00	4468.00	7780	20221223	-34.32	2165	20231024	136.03	7730	-33.89	20230110	2165	136.03	20231024	7780	-34.32	20221223	2165	136.03	20231024	5.84	N	058110	500	80 억		28047	N	N	0	N	00	N
145	20231205	090458	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5280	200	2	3.94	4186762125	805892	5.19	5010	5330	4905	6600	3560	5080	5196.86	0.17	0	112091	5880	5480	5040	4640	4200	5680	4840	80	1520	500	3140	10	1	16050530	847	-31.62	1.18	12	5.02	-167.00	4468.00	7780	20221223	-32.13	2165	20231024	143.88	7730	-31.69	20230110	2165	143.88	20231024	7780	-32.13	20221223	2165	143.88	20231024	5.84	N	058110	500	80 억		28047	N	N	0	N	00	N
146	20231204	160459	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5080	50	2	0.99	77114697935	15299428	70.24	4995	5440	4600	6530	3530	5030	5040.33	0.16	0	2681	5996	5512	4766	4282	3536	5755	4525	80	1500	500	3110	10	1	16050530	815	-30.42	1.14	12	95.32	-167.00	4468.00	7780	20221223	-34.70	2165	20231024	134.64	7730	-34.28	20230110	2165	134.64	20231024	7780	-34.70	20221223	2165	134.64	20231024	5.55	N	058110	500	80 억		25788	N	N	0	N	01	N
147	20231204	150500	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5050	20	2	0.40	70220235265	13949629	64.05	4995	5440	4600	6530	3530	5030	5033.84	0.16	0	45615	5996	5512	4766	4282	3536	5755	4525	80	1500	500	3110	10	1	16050530	811	-30.24	1.13	12	86.91	-167.00	4468.00	7780	20221223	-35.09	2165	20231024	133.26	7730	-34.67	20230110	2165	133.26	20231024	7780	-35.09	20221223	2165	133.26	20231024	5.55	N	058110	500	80 억		25788	N	N	0	N	01	N
148	20231204	140458	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4995	-35	5	-0.70	65064766505	12898605	59.22	4995	5440	4600	6530	3530	5030	5044.33	0.16	0	7288	5996	5512	4766	4282	3536	5755	4525	80	1500	500	3110	5	1	16050530	802	-29.91	1.12	12	80.36	-167.00	4468.00	7780	20221223	-35.80	2165	20231024	130.72	7730	-35.38	20230110	2165	130.72	20231024	7780	-35.80	20221223	2165	130.72	20231024	5.55	N	058110	500	80 억		25788	N	N	0	N	01	N
149	20231204	130456	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5200	170	2	3.38	53221655420	10596878	48.65	4995	5440	4600	6530	3530	5030	5022.39	0.16	0	8031	5996	5512	4766	4282	3536	5755	4525	80	1500	500	3110	10	1	16050530	835	-31.14	1.16	12	66.02	-167.00	4468.00	7780	20221223	-33.16	2165	20231024	140.18	7730	-32.73	20230110	2165	140.18	20231024	7780	-33.16	20221223	2165	140.18	20231024	5.55	N	058110	500	80 억		25788	N	N	0	N	01	N
150	20231204	120455	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4845	-185	5	-3.68	17451222685	3628603	16.66	4995	5130	4600	6530	3530	5030	4809.30	0.16	0	164659	5996	5512	4766	4282	3536	5755	4525	80	1500	500	3110	5	1	16050530	778	-29.01	1.08	12	22.61	-167.00	4468.00	7780	20221223	-37.72	2165	20231024	123.79	7730	-37.32	20230110	2165	123.79	20231024	7780	-37.72	20221223	2165	123.79	20231024	5.55	N	058110	500	80 억		25788	N	N	0	N	01	N
151	20231204	110458	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4735	-295	5	-5.86	13286642130	2771076	12.72	4995	5130	4600	6530	3530	5030	4794.69	0.16	0	112495	5996	5512	4766	4282	3536	5755	4525	80	1500	500	3110	5	1	16050530	760	-28.35	1.06	12	17.26	-167.00	4468.00	7780	20221223	-39.14	2165	20231024	118.71	7730	-38.75	20230110	2165	118.71	20231024	7780	-39.14	20221223	2165	118.71	20231024	5.55	N	058110	500	80 억		25788	N	N	0	N	01	N
152	20231204	100457	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4780	-250	5	-4.97	11933225800	2487413	11.42	4995	5130	4600	6530	3530	5030	4797.37	0.16	0	83223	5996	5512	4766	4282	3536	5755	4525	80	1500	500	3110	5	1	16050530	767	-28.62	1.07	12	15.50	-167.00	4468.00	7780	20221223	-38.56	2165	20231024	120.79	7730	-38.16	20230110	2165	120.79	20231024	7780	-38.56	20221223	2165	120.79	20231024	5.55	N	058110	500	80 억		25788	N	N	0	N	01	N
153	20231204	090457	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4745	-285	5	-5.67	4932904110	1005322	4.62	4995	5130	4700	6530	3530	5030	4906.69	0.16	0	49710	5996	5512	4766	4282	3536	5755	4525	80	1500	500	3110	5	1	16050530	762	-28.41	1.06	12	6.26	-167.00	4468.00	7780	20221223	-39.01	2165	20231024	119.17	7730	-38.62	20230110	2165	119.17	20231024	7780	-39.01	20221223	2165	119.17	20231024	5.55	N	058110	500	80 억		25788	N	N	0	N	01	N
154	20231201	160457	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5030	930	2	22.68	102654407550	21183539	922.68	4100	5250	4020	5330	2870	4100	4845.67	0.29	0	-24103	4373	4236	4088	3951	3803	4162	3877	80	1230	500	2540	10	1	16050530	807	-30.12	1.13	12	131.98	-167.00	4468.00	7780	20221223	-35.35	2165	20231024	132.33	7730	-34.93	20230110	2165	132.33	20231024	7780	-35.35	20221223	2165	132.33	20231024	5.48	N	058110	500	80 억		47302	N	N	0	N	00	N
155	20231201	150456	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5180	1080	2	26.34	95498011195	19781191	861.60	4100	5250	4020	5330	2870	4100	4827.97	0.29	0	4388	4373	4236	4088	3951	3803	4162	3877	80	1230	500	2540	10	1	16050530	831	-31.02	1.16	12	123.24	-167.00	4468.00	7780	20221223	-33.42	2165	20231024	139.26	7730	-32.99	20230110	2165	139.26	20231024	7780	-33.42	20221223	2165	139.26	20231024	5.48	N	058110	500	80 억		47302	N	N	0	N	00	N
156	20231201	140456	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4850	750	2	18.29	70746285815	14930621	650.33	4100	5180	4020	5330	2870	4100	4738.63	0.29	0	-17410	4373	4236	4088	3951	3803	4162	3877	80	1230	500	2540	5	1	16050530	778	-29.04	1.09	12	93.02	-167.00	4468.00	7780	20221223	-37.66	2165	20231024	124.02	7730	-37.26	20230110	2165	124.02	20231024	7780	-37.66	20221223	2165	124.02	20231024	5.48	N	058110	500	80 억		47302	N	N	0	N	00	N
157	20231201	130455	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4740	640	2	15.61	63633854335	13446388	585.68	4100	5180	4020	5330	2870	4100	4732.73	0.29	0	7651	4373	4236	4088	3951	3803	4162	3877	80	1230	500	2540	5	1	16050530	761	-28.38	1.06	12	83.78	-167.00	4468.00	7780	20221223	-39.07	2165	20231024	118.94	7730	-38.68	20230110	2165	118.94	20231024	7780	-39.07	20221223	2165	118.94	20231024	5.48	N	058110	500	80 억		47302	N	N	0	N	00	N
158	20231201	120500	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4860	760	2	18.54	57246545720	12110594	527.49	4100	5180	4020	5330	2870	4100	4727.33	0.29	0	67838	4373	4236	4088	3951	3803	4162	3877	80	1230	500	2540	5	1	16050530	780	-29.10	1.09	12	75.45	-167.00	4468.00	7780	20221223	-37.53	2165	20231024	124.48	7730	-37.13	20230110	2165	124.48	20231024	7780	-37.53	20221223	2165	124.48	20231024	5.48	N	058110	500	80 억		47302	N	N	0	N	00	N
159	20231201	110458	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4960	860	2	20.98	44838137220	9574670	417.04	4100	5180	4020	5330	2870	4100	4683.41	0.29	0	-21897	4373	4236	4088	3951	3803	4162	3877	80	1230	500	2540	5	1	16050530	796	-29.70	1.11	12	59.65	-167.00	4468.00	7780	20221223	-36.25	2165	20231024	129.10	7730	-35.83	20230110	2165	129.10	20231024	7780	-36.25	20221223	2165	129.10	20231024	5.48	N	058110	500	80 억		47302	N	N	0	N	00	N
160	20231201	100500	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4120	20	2	0.49	3029715300	741115	32.28	4100	4145	4020	5330	2870	4100	4087.94	0.29	0	-20852	4373	4236	4088	3951	3803	4162	3877	80	1230	500	2540	5	1	16050530	661	-24.67	0.92	12	4.62	-167.00	4468.00	7780	20221223	-47.04	2165	20231024	90.30	7730	-46.70	20230110	2165	90.30	20231024	7780	-47.04	20221223	2165	90.30	20231024	5.48	N	058110	500	80 억		47302	N	N	0	N	00	N
161	20231201	090454	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4095	-5	5	-0.12	611709970	149645	6.52	4100	4145	4020	5330	2870	4100	4087.16	0.29	0	10058	4373	4236	4088	3951	3803	4162	3877	80	1230	500	2540	5	1	16050530	657	-24.52	0.92	12	0.93	-167.00	4468.00	7780	20221223	-47.37	2165	20231024	89.15	7730	-47.02	20230110	2165	89.15	20231024	7780	-47.37	20221223	2165	89.15	20231024	5.48	N	058110	500	80 억		47302	N	N	0	N	00	N