KissMeData/348350/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	161312	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10310	190	2	1.88	517141380	50339	975.56	10190	10510	10050	13150	7090	10120	10273.21	0.64	-1447	-1855	10286	10202	10116	10032	9946	10160	9990	51	3030	500	6270	10	1	10183600	1050	8.58	0.94	12	0.49	1202.00	10964.00	20250	20230828	-49.09	9610	20231205	7.28	20250	-49.09	20230828	9610	7.28	20231205	20250	-49.09	20230828	9610	7.28	20231205	2.32	N	348350	500	50 억		65480	N	N	0	N	00	N
3	20231229	151300	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10310	190	2	1.88	517141380	50339	975.56	10190	10510	10050	13150	7090	10120	10273.21	0.64	-1447	-1855	10286	10202	10116	10032	9946	10160	9990	51	3030	500	6270	10	1	10183600	1050	8.58	0.94	12	0.49	1202.00	10964.00	20250	20230828	-49.09	9610	20231205	7.28	20250	-49.09	20230828	9610	7.28	20231205	20250	-49.09	20230828	9610	7.28	20231205	2.32	N	348350	500	50 억		65480	N	N	0	N	00	N
4	20231229	141257	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10310	190	2	1.88	517141380	50339	975.56	10190	10510	10050	13150	7090	10120	10273.21	0.64	-1447	-1855	10286	10202	10116	10032	9946	10160	9990	51	3030	500	6270	10	1	10183600	1050	8.58	0.94	12	0.49	1202.00	10964.00	20250	20230828	-49.09	9610	20231205	7.28	20250	-49.09	20230828	9610	7.28	20231205	20250	-49.09	20230828	9610	7.28	20231205	2.32	N	348350	500	50 억		65480	N	N	0	N	00	N
5	20231229	131259	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10310	190	2	1.88	517141380	50339	975.56	10190	10510	10050	13150	7090	10120	10273.21	0.64	-1447	-1855	10286	10202	10116	10032	9946	10160	9990	51	3030	500	6270	10	1	10183600	1050	8.58	0.94	12	0.49	1202.00	10964.00	20250	20230828	-49.09	9610	20231205	7.28	20250	-49.09	20230828	9610	7.28	20231205	20250	-49.09	20230828	9610	7.28	20231205	2.32	N	348350	500	50 억		65480	N	N	0	N	00	N
6	20231229	121302	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10310	190	2	1.88	517141380	50339	975.56	10190	10510	10050	13150	7090	10120	10273.21	0.64	-1447	-1855	10286	10202	10116	10032	9946	10160	9990	51	3030	500	6270	10	1	10183600	1050	8.58	0.94	12	0.49	1202.00	10964.00	20250	20230828	-49.09	9610	20231205	7.28	20250	-49.09	20230828	9610	7.28	20231205	20250	-49.09	20230828	9610	7.28	20231205	2.32	N	348350	500	50 억		65480	N	N	0	N	00	N
7	20231229	111203	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10310	190	2	1.88	517141380	50339	975.56	10190	10510	10050	13150	7090	10120	10273.21	0.64	-1447	-1855	10286	10202	10116	10032	9946	10160	9990	51	3030	500	6270	10	1	10183600	1050	8.58	0.94	12	0.49	1202.00	10964.00	20250	20230828	-49.09	9610	20231205	7.28	20250	-49.09	20230828	9610	7.28	20231205	20250	-49.09	20230828	9610	7.28	20231205	2.32	N	348350	500	50 억		65480	N	N	0	N	00	N
8	20231229	101216	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10310	190	2	1.88	517141380	50339	975.56	10190	10510	10050	13150	7090	10120	10273.21	0.64	-1447	-1855	10286	10202	10116	10032	9946	10160	9990	51	3030	500	6270	10	1	10183600	1050	8.58	0.94	12	0.49	1202.00	10964.00	20250	20230828	-49.09	9610	20231205	7.28	20250	-49.09	20230828	9610	7.28	20231205	20250	-49.09	20230828	9610	7.28	20231205	2.32	N	348350	500	50 억		65480	N	N	0	N	00	N
9	20231229	091214	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10310	190	2	1.88	517141380	50339	975.56	10190	10510	10050	13150	7090	10120	10273.21	0.64	-1447	-1855	10286	10202	10116	10032	9946	10160	9990	51	3030	500	6270	10	1	10183600	1050	8.58	0.94	12	0.49	1202.00	10964.00	20250	20230828	-49.09	9610	20231205	7.28	20250	-49.09	20230828	9610	7.28	20231205	20250	-49.09	20230828	9610	7.28	20231205	2.32	N	348350	500	50 억		65480	N	N	0	N	00	N
10	20231228	161202	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10310	190	2	1.88	514822270	50113	971.18	10190	10510	10050	13150	7090	10120	10273.21	0.66	0	-1855	10286	10202	10116	10032	9946	10160	9990	51	3030	500	6270	10	1	10183600	1050	8.58	0.94	12	0.49	1202.00	10964.00	20250	20230828	-49.09	9610	20231205	7.28	20250	-49.09	20230828	9610	7.28	20231205	20250	-49.09	20230828	9610	7.28	20231205	2.32	N	348350	500	50 억		66927	N	N	0	N	00	N
11	20231228	151211	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10300	180	2	1.78	496563430	48342	936.86	10190	10510	10050	13150	7090	10120	10271.88	0.66	0	-2357	10286	10202	10116	10032	9946	10160	9990	51	3030	500	6270	10	1	10183600	1049	8.57	0.94	12	0.47	1202.00	10964.00	20250	20230828	-49.14	9610	20231205	7.18	20250	-49.14	20230828	9610	7.18	20231205	20250	-49.14	20230828	9610	7.18	20231205	2.32	N	348350	500	50 억		66927	N	N	0	N	00	N
12	20231228	141207	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10300	180	2	1.78	473305550	46080	893.02	10190	10510	10050	13150	7090	10120	10271.39	0.66	0	-3185	10286	10202	10116	10032	9946	10160	9990	51	3030	500	6270	10	1	10183600	1049	8.57	0.94	12	0.45	1202.00	10964.00	20250	20230828	-49.14	9610	20231205	7.18	20250	-49.14	20230828	9610	7.18	20231205	20250	-49.14	20230828	9610	7.18	20231205	2.32	N	348350	500	50 억		66927	N	N	0	N	00	N
13	20231228	131200	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10260	140	2	1.38	462310460	45013	872.34	10190	10510	10050	13150	7090	10120	10270.60	0.66	0	-3401	10286	10202	10116	10032	9946	10160	9990	51	3030	500	6270	10	1	10183600	1045	8.54	0.94	12	0.44	1202.00	10964.00	20250	20230828	-49.33	9610	20231205	6.76	20250	-49.33	20230828	9610	6.76	20231205	20250	-49.33	20230828	9610	6.76	20231205	2.32	N	348350	500	50 억		66927	N	N	0	N	00	N
14	20231228	121205	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10350	230	2	2.27	430039300	41881	811.65	10190	10510	10050	13150	7090	10120	10268.12	0.66	0	-4222	10286	10202	10116	10032	9946	10160	9990	51	3030	500	6270	10	1	10183600	1054	8.61	0.94	12	0.41	1202.00	10964.00	20250	20230828	-48.89	9610	20231205	7.70	20250	-48.89	20230828	9610	7.70	20231205	20250	-48.89	20230828	9610	7.70	20231205	2.32	N	348350	500	50 억		66927	N	N	0	N	00	N
15	20231228	111209	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10240	120	2	1.19	390935480	38084	738.06	10190	10510	10050	13150	7090	10120	10265.08	0.66	0	-4581	10286	10202	10116	10032	9946	10160	9990	51	3030	500	6270	10	1	10183600	1043	8.52	0.93	12	0.37	1202.00	10964.00	20250	20230828	-49.43	9610	20231205	6.56	20250	-49.43	20230828	9610	6.56	20231205	20250	-49.43	20230828	9610	6.56	20231205	2.32	N	348350	500	50 억		66927	N	N	0	N	00	N
16	20231228	101203	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10120	0	3	0.00	31641160	3120	60.47	10190	10190	10110	13150	7090	10120	10141.40	0.66	0	1012	10286	10202	10116	10032	9946	10160	9990	51	3030	500	6270	10	1	10183600	1031	8.42	0.92	12	0.03	1202.00	10964.00	20250	20230828	-50.02	9610	20231205	5.31	20250	-50.02	20230828	9610	5.31	20231205	20250	-50.02	20230828	9610	5.31	20231205	2.32	N	348350	500	50 억		66927	N	N	0	N	00	N
17	20231228	091222	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10150	30	2	0.30	9234690	909	17.62	10190	10190	10110	13150	7090	10120	10159.17	0.66	0	-80	10286	10202	10116	10032	9946	10160	9990	51	3030	500	6270	10	1	10183600	1034	8.44	0.93	12	0.01	1202.00	10964.00	20250	20230828	-49.88	9610	20231205	5.62	20250	-49.88	20230828	9610	5.62	20231205	20250	-49.88	20230828	9610	5.62	20231205	2.32	N	348350	500	50 억		66927	N	N	0	N	00	N
18	20231227	161150	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10120	-60	5	-0.59	51766870	5130	68.93	10180	10200	10030	13230	7130	10180	10091.00	0.66	0	68	10286	10232	10166	10112	10046	10260	10140	51	3050	500	6310	10	1	10183600	1031	8.42	0.92	12	0.05	1202.00	10964.00	20250	20230828	-50.02	9610	20231205	5.31	20250	-50.02	20230828	9610	5.31	20231205	20250	-50.02	20230828	9610	5.31	20231205	2.34	N	348350	500	50 억		66859	N	N	0	N	00	N
19	20231227	151207	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10120	-60	5	-0.59	48609450	4818	64.74	10180	10200	10030	13230	7130	10180	10089.13	0.66	0	31	10286	10232	10166	10112	10046	10260	10140	51	3050	500	6310	10	1	10183600	1031	8.42	0.92	12	0.05	1202.00	10964.00	20250	20230828	-50.02	9610	20231205	5.31	20250	-50.02	20230828	9610	5.31	20231205	20250	-50.02	20230828	9610	5.31	20231205	2.34	N	348350	500	50 억		66859	N	N	0	N	00	N
20	20231227	141200	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10110	-70	5	-0.69	41743840	4137	55.59	10180	10200	10030	13230	7130	10180	10090.36	0.66	0	-33	10286	10232	10166	10112	10046	10260	10140	51	3050	500	6310	10	1	10183600	1030	8.41	0.92	12	0.04	1202.00	10964.00	20250	20230828	-50.07	9610	20231205	5.20	20250	-50.07	20230828	9610	5.20	20231205	20250	-50.07	20230828	9610	5.20	20231205	2.34	N	348350	500	50 억		66859	N	N	0	N	00	N
21	20231227	131153	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10080	-100	5	-0.98	38022130	3768	50.63	10180	10200	10030	13230	7130	10180	10090.80	0.66	0	-16	10286	10232	10166	10112	10046	10260	10140	51	3050	500	6310	10	1	10183600	1027	8.39	0.92	12	0.04	1202.00	10964.00	20250	20230828	-50.22	9610	20231205	4.89	20250	-50.22	20230828	9610	4.89	20231205	20250	-50.22	20230828	9610	4.89	20231205	2.34	N	348350	500	50 억		66859	N	N	0	N	00	N
22	20231227	121154	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10110	-70	5	-0.69	21095260	2086	28.03	10180	10200	10050	13230	7130	10180	10112.78	0.66	0	245	10286	10232	10166	10112	10046	10260	10140	51	3050	500	6310	10	1	10183600	1030	8.41	0.92	12	0.02	1202.00	10964.00	20250	20230828	-50.07	9610	20231205	5.20	20250	-50.07	20230828	9610	5.20	20231205	20250	-50.07	20230828	9610	5.20	20231205	2.34	N	348350	500	50 억		66859	N	N	0	N	00	N
23	20231227	111204	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10110	-70	5	-0.69	13732460	1355	18.21	10180	10200	10080	13230	7130	10180	10134.66	0.66	0	235	10286	10232	10166	10112	10046	10260	10140	51	3050	500	6310	10	1	10183600	1030	8.41	0.92	12	0.01	1202.00	10964.00	20250	20230828	-50.07	9610	20231205	5.20	20250	-50.07	20230828	9610	5.20	20231205	20250	-50.07	20230828	9610	5.20	20231205	2.34	N	348350	500	50 억		66859	N	N	0	N	00	N
24	20231227	101201	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10140	-40	5	-0.39	13175370	1300	17.47	10180	10200	10080	13230	7130	10180	10134.90	0.66	0	282	10286	10232	10166	10112	10046	10260	10140	51	3050	500	6310	10	1	10183600	1033	8.44	0.92	12	0.01	1202.00	10964.00	20250	20230828	-49.93	9610	20231205	5.52	20250	-49.93	20230828	9610	5.52	20231205	20250	-49.93	20230828	9610	5.52	20231205	2.34	N	348350	500	50 억		66859	N	N	0	N	00	N
25	20231227	091205	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10170	-10	5	-0.10	4060960	399	5.36	10180	10200	10160	13230	7130	10180	10177.84	0.66	0	151	10286	10232	10166	10112	10046	10260	10140	51	3050	500	6310	10	1	10183600	1036	8.46	0.93	12	0.00	1202.00	10964.00	20250	20230828	-49.78	9610	20231205	5.83	20250	-49.78	20230828	9610	5.83	20231205	20250	-49.78	20230828	9610	5.83	20231205	2.34	N	348350	500	50 억		66859	N	N	0	N	00	N
26	20231226	161202	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10180	10	2	0.10	74863550	7379	68.09	10170	10220	10100	13220	7120	10170	10145.48	0.67	0	-1204	10336	10252	10196	10112	10056	10225	10085	51	3050	500	6300	10	1	10183600	1037	8.47	0.93	12	0.07	1202.00	10964.00	20250	20230828	-49.73	9610	20231205	5.93	20250	-49.73	20230828	9610	5.93	20231205	20250	-49.73	20230828	9610	5.93	20231205	2.33	N	348350	500	50 억		68063	N	N	0	N	00	N
27	20231226	151202	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10140	-30	5	-0.29	65601080	6468	59.68	10170	10220	10100	13220	7120	10170	10142.41	0.67	0	-1146	10336	10252	10196	10112	10056	10225	10085	51	3050	500	6300	10	1	10183600	1033	8.44	0.92	12	0.06	1202.00	10964.00	20250	20230828	-49.93	9610	20231205	5.52	20250	-49.93	20230828	9610	5.52	20231205	20250	-49.93	20230828	9610	5.52	20231205	2.33	N	348350	500	50 억		68063	N	N	0	N	00	N
28	20231226	141204	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10100	-70	5	-0.69	54389750	5360	49.46	10170	10220	10100	13220	7120	10170	10147.34	0.67	0	-722	10336	10252	10196	10112	10056	10225	10085	51	3050	500	6300	10	1	10183600	1029	8.40	0.92	12	0.05	1202.00	10964.00	20250	20230828	-50.12	9610	20231205	5.10	20250	-50.12	20230828	9610	5.10	20231205	20250	-50.12	20230828	9610	5.10	20231205	2.33	N	348350	500	50 억		68063	N	N	0	N	00	N
29	20231226	131203	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10130	-40	5	-0.39	48819610	4809	44.38	10170	10220	10100	13220	7120	10170	10151.72	0.67	0	-459	10336	10252	10196	10112	10056	10225	10085	51	3050	500	6300	10	1	10183600	1032	8.43	0.92	12	0.05	1202.00	10964.00	20250	20230828	-49.98	9610	20231205	5.41	20250	-49.98	20230828	9610	5.41	20231205	20250	-49.98	20230828	9610	5.41	20231205	2.33	N	348350	500	50 억		68063	N	N	0	N	00	N
30	20231226	121202	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10120	-50	5	-0.49	44689600	4401	40.61	10170	10220	10100	13220	7120	10170	10154.42	0.67	0	-132	10336	10252	10196	10112	10056	10225	10085	51	3050	500	6300	10	1	10183600	1031	8.42	0.92	12	0.04	1202.00	10964.00	20250	20230828	-50.02	9610	20231205	5.31	20250	-50.02	20230828	9610	5.31	20231205	20250	-50.02	20230828	9610	5.31	20231205	2.33	N	348350	500	50 억		68063	N	N	0	N	00	N
31	20231226	111206	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10170	0	3	0.00	41422140	4079	37.64	10170	10220	10100	13220	7120	10170	10154.97	0.67	0	-131	10336	10252	10196	10112	10056	10225	10085	51	3050	500	6300	10	1	10183600	1036	8.46	0.93	12	0.04	1202.00	10964.00	20250	20230828	-49.78	9610	20231205	5.83	20250	-49.78	20230828	9610	5.83	20231205	20250	-49.78	20230828	9610	5.83	20231205	2.33	N	348350	500	50 억		68063	N	N	0	N	00	N
32	20231226	101200	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10130	-40	5	-0.39	23038310	2266	20.91	10170	10220	10120	13220	7120	10170	10166.95	0.67	0	-86	10336	10252	10196	10112	10056	10225	10085	51	3050	500	6300	10	1	10183600	1032	8.43	0.92	12	0.02	1202.00	10964.00	20250	20230828	-49.98	9610	20231205	5.41	20250	-49.98	20230828	9610	5.41	20231205	20250	-49.98	20230828	9610	5.41	20231205	2.33	N	348350	500	50 억		68063	N	N	0	N	00	N
33	20231226	091202	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10180	10	2	0.10	3909220	384	3.54	10170	10200	10170	13220	7120	10170	10180.26	0.67	0	-20	10336	10252	10196	10112	10056	10225	10085	51	3050	500	6300	10	1	10183600	1037	8.47	0.93	12	0.00	1202.00	10964.00	20250	20230828	-49.73	9610	20231205	5.93	20250	-49.73	20230828	9610	5.93	20231205	20250	-49.73	20230828	9610	5.93	20231205	2.33	N	348350	500	50 억		68063	N	N	0	N	00	N
34	20231222	161144	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10170	-20	5	-0.20	108145330	10595	74.02	10210	10280	10140	13240	7140	10190	10208.21	0.66	0	1333	10510	10350	10230	10070	9950	10430	10150	51	3050	500	6310	10	1	10183600	1036	8.46	0.93	12	0.10	1202.00	10964.00	20250	20230828	-49.78	9610	20231205	5.83	20250	-49.78	20230828	9610	5.83	20231205	20250	-49.78	20230828	9610	5.83	20231205	2.34	N	348350	500	50 억		66730	N	N	0	N	00	N
35	20231222	151140	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10170	-20	5	-0.20	99634990	9758	68.18	10210	10280	10140	13240	7140	10190	10210.60	0.66	0	1294	10510	10350	10230	10070	9950	10430	10150	51	3050	500	6310	10	1	10183600	1036	8.46	0.93	12	0.10	1202.00	10964.00	20250	20230828	-49.78	9610	20231205	5.83	20250	-49.78	20230828	9610	5.83	20231205	20250	-49.78	20230828	9610	5.83	20231205	2.34	N	348350	500	50 억		66730	N	N	0	N	00	N
36	20231222	141140	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10190	0	3	0.00	78552490	7687	53.71	10210	10280	10140	13240	7140	10190	10218.87	0.66	0	720	10510	10350	10230	10070	9950	10430	10150	51	3050	500	6310	10	1	10183600	1038	8.48	0.93	12	0.08	1202.00	10964.00	20250	20230828	-49.68	9610	20231205	6.04	20250	-49.68	20230828	9610	6.04	20231205	20250	-49.68	20230828	9610	6.04	20231205	2.34	N	348350	500	50 억		66730	N	N	0	N	00	N
37	20231222	131139	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10210	20	2	0.20	56923600	5570	38.92	10210	10280	10140	13240	7140	10190	10219.68	0.66	0	687	10510	10350	10230	10070	9950	10430	10150	51	3050	500	6310	10	1	10183600	1040	8.49	0.93	12	0.05	1202.00	10964.00	20250	20230828	-49.58	9610	20231205	6.24	20250	-49.58	20230828	9610	6.24	20231205	20250	-49.58	20230828	9610	6.24	20231205	2.34	N	348350	500	50 억		66730	N	N	0	N	00	N
38	20231222	121140	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10280	90	2	0.88	36168080	3542	24.75	10210	10280	10140	13240	7140	10190	10211.20	0.66	0	260	10510	10350	10230	10070	9950	10430	10150	51	3050	500	6310	10	1	10183600	1047	8.55	0.94	12	0.03	1202.00	10964.00	20250	20230828	-49.23	9610	20231205	6.97	20250	-49.23	20230828	9610	6.97	20231205	20250	-49.23	20230828	9610	6.97	20231205	2.34	N	348350	500	50 억		66730	N	N	0	N	00	N
39	20231222	111138	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10210	20	2	0.20	24072620	2362	16.50	10210	10230	10140	13240	7140	10190	10191.63	0.66	0	-146	10510	10350	10230	10070	9950	10430	10150	51	3050	500	6310	10	1	10183600	1040	8.49	0.93	12	0.02	1202.00	10964.00	20250	20230828	-49.58	9610	20231205	6.24	20250	-49.58	20230828	9610	6.24	20231205	20250	-49.58	20230828	9610	6.24	20231205	2.34	N	348350	500	50 억		66730	N	N	0	N	00	N
40	20231222	101134	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10170	-20	5	-0.20	9078290	893	6.24	10210	10230	10140	13240	7140	10190	10166.06	0.66	0	-328	10510	10350	10230	10070	9950	10430	10150	51	3050	500	6310	10	1	10183600	1036	8.46	0.93	12	0.01	1202.00	10964.00	20250	20230828	-49.78	9610	20231205	5.83	20250	-49.78	20230828	9610	5.83	20231205	20250	-49.78	20230828	9610	5.83	20231205	2.34	N	348350	500	50 억		66730	N	N	0	N	00	N
41	20231222	091140	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10200	10	2	0.10	163330	16	0.11	10210	10230	10200	13240	7140	10190	10208.12	0.66	0	0	10510	10350	10230	10070	9950	10430	10150	51	3050	500	6310	10	1	10183600	1039	8.49	0.93	12	0.00	1202.00	10964.00	20250	20230828	-49.63	9610	20231205	6.14	20250	-49.63	20230828	9610	6.14	20231205	20250	-49.63	20230828	9610	6.14	20231205	2.34	N	348350	500	50 억		66730	N	N	0	N	00	N
42	20231221	161130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10190	-80	5	-0.78	146612010	14301	95.41	10120	10390	10110	13350	7190	10270	10252.43	0.66	0	3	10630	10450	10270	10090	9910	10540	10180	51	3080	500	6360	10	1	10183600	1038	8.48	0.93	12	0.14	1202.00	10964.00	20250	20230828	-49.68	9610	20231205	6.04	20250	-49.68	20230828	9610	6.04	20231205	20250	-49.68	20230828	9610	6.04	20231205	2.35	N	348350	500	50 억		66708	N	N	0	N	00	N
43	20231221	151135	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10300	30	2	0.29	133056400	12972	86.54	10120	10390	10110	13350	7190	10270	10257.20	0.66	0	35	10630	10450	10270	10090	9910	10540	10180	51	3080	500	6360	10	1	10183600	1049	8.57	0.94	12	0.13	1202.00	10964.00	20250	20230828	-49.14	9610	20231205	7.18	20250	-49.14	20230828	9610	7.18	20231205	20250	-49.14	20230828	9610	7.18	20231205	2.35	N	348350	500	50 억		66708	N	N	0	N	00	N
44	20231221	141131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10270	0	3	0.00	123489270	12043	80.35	10120	10390	10110	13350	7190	10270	10254.03	0.66	0	273	10630	10450	10270	10090	9910	10540	10180	51	3080	500	6360	10	1	10183600	1046	8.54	0.94	12	0.12	1202.00	10964.00	20250	20230828	-49.28	9610	20231205	6.87	20250	-49.28	20230828	9610	6.87	20231205	20250	-49.28	20230828	9610	6.87	20231205	2.35	N	348350	500	50 억		66708	N	N	0	N	00	N
45	20231221	131129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10290	20	2	0.19	104251210	10165	67.82	10120	10390	10110	13350	7190	10270	10255.90	0.66	0	509	10630	10450	10270	10090	9910	10540	10180	51	3080	500	6360	10	1	10183600	1048	8.56	0.94	12	0.10	1202.00	10964.00	20250	20230828	-49.19	9610	20231205	7.08	20250	-49.19	20230828	9610	7.08	20231205	20250	-49.19	20230828	9610	7.08	20231205	2.35	N	348350	500	50 억		66708	N	N	0	N	00	N
46	20231221	121136	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10280	10	2	0.10	86556100	8448	56.36	10120	10390	10110	13350	7190	10270	10245.75	0.66	0	1283	10630	10450	10270	10090	9910	10540	10180	51	3080	500	6360	10	1	10183600	1047	8.55	0.94	12	0.08	1202.00	10964.00	20250	20230828	-49.23	9610	20231205	6.97	20250	-49.23	20230828	9610	6.97	20231205	20250	-49.23	20230828	9610	6.97	20231205	2.35	N	348350	500	50 억		66708	N	N	0	N	00	N
47	20231221	111137	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10280	10	2	0.10	77162110	7538	50.29	10120	10380	10110	13350	7190	10270	10236.42	0.66	0	1474	10630	10450	10270	10090	9910	10540	10180	51	3080	500	6360	10	1	10183600	1047	8.55	0.94	12	0.07	1202.00	10964.00	20250	20230828	-49.23	9610	20231205	6.97	20250	-49.23	20230828	9610	6.97	20231205	20250	-49.23	20230828	9610	6.97	20231205	2.35	N	348350	500	50 억		66708	N	N	0	N	00	N
48	20231221	101131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10340	70	2	0.68	62795200	6136	40.94	10120	10380	10110	13350	7190	10270	10233.90	0.66	0	1603	10630	10450	10270	10090	9910	10540	10180	51	3080	500	6360	10	1	10183600	1053	8.60	0.94	12	0.06	1202.00	10964.00	20250	20230828	-48.94	9610	20231205	7.60	20250	-48.94	20230828	9610	7.60	20231205	20250	-48.94	20230828	9610	7.60	20231205	2.35	N	348350	500	50 억		66708	N	N	0	N	00	N
49	20231221	091133	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10220	-50	5	-0.49	17698470	1746	11.65	10120	10220	10110	13350	7190	10270	10136.58	0.66	0	472	10630	10450	10270	10090	9910	10540	10180	51	3080	500	6360	10	1	10183600	1041	8.50	0.93	12	0.02	1202.00	10964.00	20250	20230828	-49.53	9610	20231205	6.35	20250	-49.53	20230828	9610	6.35	20231205	20250	-49.53	20230828	9610	6.35	20231205	2.35	N	348350	500	50 억		66708	N	N	0	N	00	N
50	20231220	161137	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10270	110	2	1.08	152637170	14875	270.85	10170	10450	10090	13200	7120	10160	10261.32	0.66	0	-615	10253	10206	10143	10096	10033	10175	10065	51	3040	500	6290	10	1	10183600	1046	8.54	0.94	12	0.15	1202.00	10964.00	20250	20230828	-49.28	9610	20231205	6.87	20250	-49.28	20230828	9610	6.87	20231205	20250	-49.28	20230828	9610	6.87	20231205	2.35	N	348350	500	50 억		67342	N	N	0	N	00	N
51	20231220	151232	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10270	110	2	1.08	141031940	13745	250.27	10170	10450	10090	13200	7120	10160	10260.60	0.66	0	-709	10253	10206	10143	10096	10033	10175	10065	51	3040	500	6290	10	1	10183600	1046	8.54	0.94	12	0.13	1202.00	10964.00	20250	20230828	-49.28	9610	20231205	6.87	20250	-49.28	20230828	9610	6.87	20231205	20250	-49.28	20230828	9610	6.87	20231205	2.35	N	348350	500	50 억		67342	N	N	0	N	00	N
52	20231220	141253	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10290	130	2	1.28	115317810	11244	204.73	10170	10450	10090	13200	7120	10160	10255.94	0.66	0	-622	10253	10206	10143	10096	10033	10175	10065	51	3040	500	6290	10	1	10183600	1048	8.56	0.94	12	0.11	1202.00	10964.00	20250	20230828	-49.19	9610	20231205	7.08	20250	-49.19	20230828	9610	7.08	20231205	20250	-49.19	20230828	9610	7.08	20231205	2.35	N	348350	500	50 억		67342	N	N	0	N	00	N
53	20231220	131241	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10250	90	2	0.89	105460090	10285	187.27	10170	10450	10090	13200	7120	10160	10253.78	0.66	0	-18	10253	10206	10143	10096	10033	10175	10065	51	3040	500	6290	10	1	10183600	1044	8.53	0.93	12	0.10	1202.00	10964.00	20250	20230828	-49.38	9610	20231205	6.66	20250	-49.38	20230828	9610	6.66	20231205	20250	-49.38	20230828	9610	6.66	20231205	2.35	N	348350	500	50 억		67342	N	N	0	N	00	N
54	20231220	121130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10250	90	2	0.89	94262850	9193	167.39	10170	10450	10090	13200	7120	10160	10253.76	0.66	0	97	10253	10206	10143	10096	10033	10175	10065	51	3040	500	6290	10	1	10183600	1044	8.53	0.93	12	0.09	1202.00	10964.00	20250	20230828	-49.38	9610	20231205	6.66	20250	-49.38	20230828	9610	6.66	20231205	20250	-49.38	20230828	9610	6.66	20231205	2.35	N	348350	500	50 억		67342	N	N	0	N	00	N
55	20231220	111133	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10290	130	2	1.28	88602730	8643	157.37	10170	10450	10090	13200	7120	10160	10251.39	0.66	0	159	10253	10206	10143	10096	10033	10175	10065	51	3040	500	6290	10	1	10183600	1048	8.56	0.94	12	0.08	1202.00	10964.00	20250	20230828	-49.19	9610	20231205	7.08	20250	-49.19	20230828	9610	7.08	20231205	20250	-49.19	20230828	9610	7.08	20231205	2.35	N	348350	500	50 억		67342	N	N	0	N	00	N
56	20231220	101135	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10300	140	2	1.38	71386290	6967	126.86	10170	10450	10090	13200	7120	10160	10246.35	0.66	0	504	10253	10206	10143	10096	10033	10175	10065	51	3040	500	6290	10	1	10183600	1049	8.57	0.94	12	0.07	1202.00	10964.00	20250	20230828	-49.14	9610	20231205	7.18	20250	-49.14	20230828	9610	7.18	20231205	20250	-49.14	20230828	9610	7.18	20231205	2.35	N	348350	500	50 억		67342	N	N	0	N	00	N
57	20231220	091132	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10290	130	2	1.28	6617150	648	11.80	10170	10290	10100	13200	7120	10160	10211.65	0.66	0	9	10253	10206	10143	10096	10033	10175	10065	51	3040	500	6290	10	1	10183600	1048	8.56	0.94	12	0.01	1202.00	10964.00	20250	20230828	-49.19	9610	20231205	7.08	20250	-49.19	20230828	9610	7.08	20231205	20250	-49.19	20230828	9610	7.08	20231205	2.35	N	348350	500	50 억		67342	N	N	0	N	00	N
58	20231219	161130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10160	-30	5	-0.29	55367360	5467	70.31	10190	10190	10080	13240	7140	10190	10127.56	0.67	0	-974	10316	10252	10146	10082	9976	10200	10030	51	3050	500	6310	10	1	10183600	1035	8.45	0.93	12	0.05	1202.00	10964.00	20250	20230828	-49.83	9610	20231205	5.72	20250	-49.83	20230828	9610	5.72	20231205	20250	-49.83	20230828	9610	5.72	20231205	2.40	N	348350	500	50 억		68316	N	N	0	N	00	N
59	20231219	151134	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10160	-30	5	-0.29	43402800	4288	55.14	10190	10190	10080	13240	7140	10190	10121.92	0.67	0	-918	10316	10252	10146	10082	9976	10200	10030	51	3050	500	6310	10	1	10183600	1035	8.45	0.93	12	0.04	1202.00	10964.00	20250	20230828	-49.83	9610	20231205	5.72	20250	-49.83	20230828	9610	5.72	20231205	20250	-49.83	20230828	9610	5.72	20231205	2.40	N	348350	500	50 억		68316	N	N	0	N	00	N
60	20231219	141128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10150	-40	5	-0.39	39105480	3864	49.69	10190	10190	10080	13240	7140	10190	10120.47	0.67	0	-797	10316	10252	10146	10082	9976	10200	10030	51	3050	500	6310	10	1	10183600	1034	8.44	0.93	12	0.04	1202.00	10964.00	20250	20230828	-49.88	9610	20231205	5.62	20250	-49.88	20230828	9610	5.62	20231205	20250	-49.88	20230828	9610	5.62	20231205	2.40	N	348350	500	50 억		68316	N	N	0	N	00	N
61	20231219	131136	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10160	-30	5	-0.29	36986640	3655	47.00	10190	10190	10080	13240	7140	10190	10119.46	0.67	0	-796	10316	10252	10146	10082	9976	10200	10030	51	3050	500	6310	10	1	10183600	1035	8.45	0.93	12	0.04	1202.00	10964.00	20250	20230828	-49.83	9610	20231205	5.72	20250	-49.83	20230828	9610	5.72	20231205	20250	-49.83	20230828	9610	5.72	20231205	2.40	N	348350	500	50 억		68316	N	N	0	N	00	N
62	20231219	121137	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10140	-50	5	-0.49	25767020	2548	32.77	10190	10190	10080	13240	7140	10190	10112.65	0.67	0	-342	10316	10252	10146	10082	9976	10200	10030	51	3050	500	6310	10	1	10183600	1033	8.44	0.92	12	0.03	1202.00	10964.00	20250	20230828	-49.93	9610	20231205	5.52	20250	-49.93	20230828	9610	5.52	20231205	20250	-49.93	20230828	9610	5.52	20231205	2.40	N	348350	500	50 억		68316	N	N	0	N	00	N
63	20231219	111133	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10090	-100	5	-0.98	25182160	2490	32.02	10190	10190	10080	13240	7140	10190	10113.32	0.67	0	-342	10316	10252	10146	10082	9976	10200	10030	51	3050	500	6310	10	1	10183600	1028	8.39	0.92	12	0.02	1202.00	10964.00	20250	20230828	-50.17	9610	20231205	4.99	20250	-50.17	20230828	9610	4.99	20231205	20250	-50.17	20230828	9610	4.99	20231205	2.40	N	348350	500	50 억		68316	N	N	0	N	00	N
64	20231219	101131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10140	-50	5	-0.49	18446710	1823	23.44	10190	10190	10080	13240	7140	10190	10118.88	0.67	0	-237	10316	10252	10146	10082	9976	10200	10030	51	3050	500	6310	10	1	10183600	1033	8.44	0.92	12	0.02	1202.00	10964.00	20250	20230828	-49.93	9610	20231205	5.52	20250	-49.93	20230828	9610	5.52	20231205	20250	-49.93	20230828	9610	5.52	20231205	2.40	N	348350	500	50 억		68316	N	N	0	N	00	N
65	20231219	091127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10100	-90	5	-0.88	11943060	1179	15.16	10190	10190	10100	13240	7140	10190	10129.82	0.67	0	17	10316	10252	10146	10082	9976	10200	10030	51	3050	500	6310	10	1	10183600	1029	8.40	0.92	12	0.01	1202.00	10964.00	20250	20230828	-50.12	9610	20231205	5.10	20250	-50.12	20230828	9610	5.10	20231205	20250	-50.12	20230828	9610	5.10	20231205	2.40	N	348350	500	50 억		68316	N	N	0	N	00	N
66	20231218	161126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10190	10	2	0.10	77360250	7662	33.98	10200	10210	10040	13230	7130	10180	10094.11	0.66	0	813	10453	10316	10193	10056	9933	10385	10125	51	3050	500	6310	10	1	10183600	1038	8.48	0.93	12	0.08	1202.00	10964.00	20250	20230828	-49.68	9610	20231205	6.04	20250	-49.68	20230828	9610	6.04	20231205	20250	-49.68	20230828	9610	6.04	20231205	2.43	N	348350	500	50 억		67484	N	N	0	N	00	N
67	20231218	151129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10180	0	3	0.00	74354500	7367	32.68	10200	10210	10040	13230	7130	10180	10092.91	0.66	0	802	10453	10316	10193	10056	9933	10385	10125	51	3050	500	6310	10	1	10183600	1037	8.47	0.93	12	0.07	1202.00	10964.00	20250	20230828	-49.73	9610	20231205	5.93	20250	-49.73	20230828	9610	5.93	20231205	20250	-49.73	20230828	9610	5.93	20231205	2.43	N	348350	500	50 억		67484	N	N	0	N	00	N
68	20231218	141132	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10070	-110	5	-1.08	68946960	6833	30.31	10200	10210	10040	13230	7130	10180	10090.29	0.66	0	925	10453	10316	10193	10056	9933	10385	10125	51	3050	500	6310	10	1	10183600	1025	8.38	0.92	12	0.07	1202.00	10964.00	20250	20230828	-50.27	9610	20231205	4.79	20250	-50.27	20230828	9610	4.79	20231205	20250	-50.27	20230828	9610	4.79	20231205	2.43	N	348350	500	50 억		67484	N	N	0	N	00	N
69	20231218	131123	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10060	-120	5	-1.18	67467930	6686	29.65	10200	10210	10040	13230	7130	10180	10090.93	0.66	0	925	10453	10316	10193	10056	9933	10385	10125	51	3050	500	6310	10	1	10183600	1024	8.37	0.92	12	0.07	1202.00	10964.00	20250	20230828	-50.32	9610	20231205	4.68	20250	-50.32	20230828	9610	4.68	20231205	20250	-50.32	20230828	9610	4.68	20231205	2.43	N	348350	500	50 억		67484	N	N	0	N	00	N
70	20231218	121119	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10150	-30	5	-0.29	54931830	5441	24.13	10200	10210	10040	13230	7130	10180	10095.91	0.66	0	912	10453	10316	10193	10056	9933	10385	10125	51	3050	500	6310	10	1	10183600	1034	8.44	0.93	12	0.05	1202.00	10964.00	20250	20230828	-49.88	9610	20231205	5.62	20250	-49.88	20230828	9610	5.62	20231205	20250	-49.88	20230828	9610	5.62	20231205	2.43	N	348350	500	50 억		67484	N	N	0	N	00	N
71	20231218	111121	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10170	-10	5	-0.10	49589020	4913	21.79	10200	10210	10040	13230	7130	10180	10093.43	0.66	0	878	10453	10316	10193	10056	9933	10385	10125	51	3050	500	6310	10	1	10183600	1036	8.46	0.93	12	0.05	1202.00	10964.00	20250	20230828	-49.78	9610	20231205	5.83	20250	-49.78	20230828	9610	5.83	20231205	20250	-49.78	20230828	9610	5.83	20231205	2.43	N	348350	500	50 억		67484	N	N	0	N	00	N
72	20231218	101120	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10070	-110	5	-1.08	41226930	4084	18.11	10200	10210	10040	13230	7130	10180	10094.74	0.66	0	243	10453	10316	10193	10056	9933	10385	10125	51	3050	500	6310	10	1	10183600	1025	8.38	0.92	12	0.04	1202.00	10964.00	20250	20230828	-50.27	9610	20231205	4.79	20250	-50.27	20230828	9610	4.79	20231205	20250	-50.27	20230828	9610	4.79	20231205	2.43	N	348350	500	50 억		67484	N	N	0	N	00	N
73	20231218	091117	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10160	-20	5	-0.20	1873460	184	0.82	10200	10210	10150	13230	7130	10180	10181.85	0.66	0	-133	10453	10316	10193	10056	9933	10385	10125	51	3050	500	6310	10	1	10183600	1035	8.45	0.93	12	0.00	1202.00	10964.00	20250	20230828	-49.83	9610	20231205	5.72	20250	-49.83	20230828	9610	5.72	20231205	20250	-49.83	20230828	9610	5.72	20231205	2.43	N	348350	500	50 억		67484	N	N	0	N	00	N
74	20231215	161121	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10180	100	2	0.99	230087890	22546	139.09	10090	10330	10070	13100	7060	10080	10205.26	0.65	0	1033	10293	10186	10083	9976	9873	10135	9925	51	3020	500	6240	10	1	10183600	1037	8.47	0.93	12	0.22	1202.00	10964.00	20250	20230828	-49.73	9610	20231205	5.93	20250	-49.73	20230828	9610	5.93	20231205	20250	-49.73	20230828	9610	5.93	20231205	2.44	N	348350	500	50 억		65738	N	N	0	N	00	N
75	20231215	151125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10120	40	2	0.40	227037050	22246	137.24	10090	10330	10070	13100	7060	10080	10205.75	0.65	0	1107	10293	10186	10083	9976	9873	10135	9925	51	3020	500	6240	10	1	10183600	1031	8.42	0.92	12	0.22	1202.00	10964.00	20250	20230828	-50.02	9610	20231205	5.31	20250	-50.02	20230828	9610	5.31	20231205	20250	-50.02	20230828	9610	5.31	20231205	2.44	N	348350	500	50 억		65738	N	N	0	N	00	N
76	20231215	141124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10140	60	2	0.60	203844090	19955	123.10	10090	10330	10070	13100	7060	10080	10215.19	0.65	0	61	10293	10186	10083	9976	9873	10135	9925	51	3020	500	6240	10	1	10183600	1033	8.44	0.92	12	0.20	1202.00	10964.00	20250	20230828	-49.93	9610	20231205	5.52	20250	-49.93	20230828	9610	5.52	20231205	20250	-49.93	20230828	9610	5.52	20231205	2.44	N	348350	500	50 억		65738	N	N	0	N	00	N
77	20231215	131117	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10220	140	2	1.39	168568030	16488	101.71	10090	10330	10070	13100	7060	10080	10223.68	0.65	0	-119	10293	10186	10083	9976	9873	10135	9925	51	3020	500	6240	10	1	10183600	1041	8.50	0.93	12	0.16	1202.00	10964.00	20250	20230828	-49.53	9610	20231205	6.35	20250	-49.53	20230828	9610	6.35	20231205	20250	-49.53	20230828	9610	6.35	20231205	2.44	N	348350	500	50 억		65738	N	N	0	N	00	N
78	20231215	121118	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10220	140	2	1.39	158560450	15512	95.69	10090	10330	10070	13100	7060	10080	10221.79	0.65	0	552	10293	10186	10083	9976	9873	10135	9925	51	3020	500	6240	10	1	10183600	1041	8.50	0.93	12	0.15	1202.00	10964.00	20250	20230828	-49.53	9610	20231205	6.35	20250	-49.53	20230828	9610	6.35	20231205	20250	-49.53	20230828	9610	6.35	20231205	2.44	N	348350	500	50 억		65738	N	N	0	N	00	N
79	20231215	111112	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10290	210	2	2.08	140995420	13795	85.10	10090	10330	10070	13100	7060	10080	10220.76	0.65	0	1275	10293	10186	10083	9976	9873	10135	9925	51	3020	500	6240	10	1	10183600	1048	8.56	0.94	12	0.14	1202.00	10964.00	20250	20230828	-49.19	9610	20231205	7.08	20250	-49.19	20230828	9610	7.08	20231205	20250	-49.19	20230828	9610	7.08	20231205	2.44	N	348350	500	50 억		65738	N	N	0	N	00	N
80	20231215	101117	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10190	110	2	1.09	38051480	3747	23.12	10090	10220	10070	13100	7060	10080	10155.19	0.65	0	1201	10293	10186	10083	9976	9873	10135	9925	51	3020	500	6240	10	1	10183600	1038	8.48	0.93	12	0.04	1202.00	10964.00	20250	20230828	-49.68	9610	20231205	6.04	20250	-49.68	20230828	9610	6.04	20231205	20250	-49.68	20230828	9610	6.04	20231205	2.44	N	348350	500	50 억		65738	N	N	0	N	00	N
81	20231215	091123	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10110	30	2	0.30	10010370	991	6.11	10090	10180	10090	13100	7060	10080	10101.28	0.65	0	309	10293	10186	10083	9976	9873	10135	9925	51	3020	500	6240	10	1	10183600	1030	8.41	0.92	12	0.01	1202.00	10964.00	20250	20230828	-50.07	9610	20231205	5.20	20250	-50.07	20230828	9610	5.20	20231205	20250	-50.07	20230828	9610	5.20	20231205	2.44	N	348350	500	50 억		65738	N	N	0	N	00	N
82	20231214	161113	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10080	90	2	0.90	162421640	16127	186.27	10150	10190	9980	12980	7000	9990	10071.41	0.61	0	3184	10170	10080	10020	9930	9870	10050	9900	51	2990	500	6190	10	1	10183600	1027	8.39	0.92	12	0.16	1202.00	10964.00	20250	20230828	-50.22	9610	20231205	4.89	20250	-50.22	20230828	9610	4.89	20231205	20250	-50.22	20230828	9610	4.89	20231205	2.44	N	348350	500	50 억		62554	N	N	0	N	00	N
83	20231214	151151	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10130	140	2	1.40	152828700	15176	175.28	10150	10190	9980	12980	7000	9990	10070.42	0.61	0	2553	10170	10080	10020	9930	9870	10050	9900	51	2990	500	6190	10	1	10183600	1032	8.43	0.92	12	0.15	1202.00	10964.00	20250	20230828	-49.98	9610	20231205	5.41	20250	-49.98	20230828	9610	5.41	20231205	20250	-49.98	20230828	9610	5.41	20231205	2.44	N	348350	500	50 억		62554	N	N	0	N	00	N
84	20231214	141119	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10080	90	2	0.90	139334580	13847	159.93	10150	10190	9980	12980	7000	9990	10062.44	0.61	0	2522	10170	10080	10020	9930	9870	10050	9900	51	2990	500	6190	10	1	10183600	1027	8.39	0.92	12	0.14	1202.00	10964.00	20250	20230828	-50.22	9610	20231205	4.89	20250	-50.22	20230828	9610	4.89	20231205	20250	-50.22	20230828	9610	4.89	20231205	2.44	N	348350	500	50 억		62554	N	N	0	N	00	N
85	20231214	131148	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10060	70	2	0.70	99599610	9926	114.65	10150	10150	9980	12980	7000	9990	10034.21	0.61	0	146	10170	10080	10020	9930	9870	10050	9900	51	2990	500	6190	10	1	10183600	1024	8.37	0.92	12	0.10	1202.00	10964.00	20250	20230828	-50.32	9610	20231205	4.68	20250	-50.32	20230828	9610	4.68	20231205	20250	-50.32	20230828	9610	4.68	20231205	2.44	N	348350	500	50 억		62554	N	N	0	N	00	N
86	20231214	121210	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10000	10	2	0.10	75043610	7470	86.28	10150	10150	9980	12980	7000	9990	10046.00	0.61	0	-1496	10170	10080	10020	9930	9870	10050	9900	51	2990	500	6190	10	1	10183600	1018	8.32	0.91	12	0.07	1202.00	10964.00	20250	20230828	-50.62	9610	20231205	4.06	20250	-50.62	20230828	9610	4.06	20231205	20250	-50.62	20230828	9610	4.06	20231205	2.44	N	348350	500	50 억		62554	N	N	0	N	00	N
87	20231214	111143	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10080	90	2	0.90	55783140	5546	64.06	10150	10150	10000	12980	7000	9990	10058.27	0.61	0	-1295	10170	10080	10020	9930	9870	10050	9900	51	2990	500	6190	10	1	10183600	1027	8.39	0.92	12	0.05	1202.00	10964.00	20250	20230828	-50.22	9610	20231205	4.89	20250	-50.22	20230828	9610	4.89	20231205	20250	-50.22	20230828	9610	4.89	20231205	2.44	N	348350	500	50 억		62554	N	N	0	N	00	N
88	20231214	101103	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10040	50	2	0.50	30251800	3003	34.68	10150	10150	10000	12980	7000	9990	10073.86	0.61	0	-1058	10170	10080	10020	9930	9870	10050	9900	51	2990	500	6190	10	1	10183600	1022	8.35	0.92	12	0.03	1202.00	10964.00	20250	20230828	-50.42	9610	20231205	4.47	20250	-50.42	20230828	9610	4.47	20231205	20250	-50.42	20230828	9610	4.47	20231205	2.44	N	348350	500	50 억		62554	N	N	0	N	00	N
89	20231214	091043	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10050	60	2	0.60	13177470	1306	15.08	10150	10150	10000	12980	7000	9990	10089.95	0.61	0	-218	10170	10080	10020	9930	9870	10050	9900	51	2990	500	6190	10	1	10183600	1023	8.36	0.92	12	0.01	1202.00	10964.00	20250	20230828	-50.37	9610	20231205	4.58	20250	-50.37	20230828	9610	4.58	20231205	20250	-50.37	20230828	9610	4.58	20231205	2.44	N	348350	500	50 억		62554	N	N	0	N	00	N
90	20231213	161109	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9990	-70	5	-0.70	86092450	8600	67.19	10070	10110	9960	13070	7050	10060	10010.51	0.61	0	845	10200	10130	9990	9920	9780	10165	9955	51	3010	500	6230	10	1	10183600	1017	8.31	0.91	12	0.08	1202.00	10964.00	20250	20230828	-50.67	9610	20231205	3.95	20250	-50.67	20230828	9610	3.95	20231205	20250	-50.67	20230828	9610	3.95	20231205	2.43	N	348350	500	50 억		61709	N	N	0	N	00	N
91	20231213	151132	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9990	-70	5	-0.70	81553920	8146	63.64	10070	10110	9960	13070	7050	10060	10011.53	0.61	0	897	10200	10130	9990	9920	9780	10165	9955	51	3010	500	6230	10	1	10183600	1017	8.31	0.91	12	0.08	1202.00	10964.00	20250	20230828	-50.67	9610	20231205	3.95	20250	-50.67	20230828	9610	3.95	20231205	20250	-50.67	20230828	9610	3.95	20231205	2.43	N	348350	500	50 억		61709	N	N	0	N	00	N
92	20231213	141131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10070	10	2	0.10	68213710	6813	53.23	10070	10110	9960	13070	7050	10060	10012.29	0.61	0	532	10200	10130	9990	9920	9780	10165	9955	51	3010	500	6230	10	1	10183600	1025	8.38	0.92	12	0.07	1202.00	10964.00	20250	20230828	-50.27	9610	20231205	4.79	20250	-50.27	20230828	9610	4.79	20231205	20250	-50.27	20230828	9610	4.79	20231205	2.43	N	348350	500	50 억		61709	N	N	0	N	00	N
93	20231213	131136	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10060	0	3	0.00	66562740	6649	51.95	10070	10110	9960	13070	7050	10060	10010.94	0.61	0	483	10200	10130	9990	9920	9780	10165	9955	51	3010	500	6230	10	1	10183600	1024	8.37	0.92	12	0.07	1202.00	10964.00	20250	20230828	-50.32	9610	20231205	4.68	20250	-50.32	20230828	9610	4.68	20231205	20250	-50.32	20230828	9610	4.68	20231205	2.43	N	348350	500	50 억		61709	N	N	0	N	00	N
94	20231213	121131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10050	-10	5	-0.10	44359000	4434	34.64	10070	10070	9960	13070	7050	10060	10004.29	0.61	0	-509	10200	10130	9990	9920	9780	10165	9955	51	3010	500	6230	10	1	10183600	1023	8.36	0.92	12	0.04	1202.00	10964.00	20250	20230828	-50.37	9610	20231205	4.58	20250	-50.37	20230828	9610	4.58	20231205	20250	-50.37	20230828	9610	4.58	20231205	2.43	N	348350	500	50 억		61709	N	N	0	N	00	N
95	20231213	111135	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10000	-60	5	-0.60	33340500	3333	26.04	10070	10070	9960	13070	7050	10060	10003.15	0.61	0	-436	10200	10130	9990	9920	9780	10165	9955	51	3010	500	6230	10	1	10183600	1018	8.32	0.91	12	0.03	1202.00	10964.00	20250	20230828	-50.62	9610	20231205	4.06	20250	-50.62	20230828	9610	4.06	20231205	20250	-50.62	20230828	9610	4.06	20231205	2.43	N	348350	500	50 억		61709	N	N	0	N	00	N
96	20231213	101143	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10010	-50	5	-0.50	29488230	2947	23.02	10070	10070	9960	13070	7050	10060	10006.19	0.61	0	-435	10200	10130	9990	9920	9780	10165	9955	51	3010	500	6230	10	1	10183600	1019	8.33	0.91	12	0.03	1202.00	10964.00	20250	20230828	-50.57	9610	20231205	4.16	20250	-50.57	20230828	9610	4.16	20231205	20250	-50.57	20230828	9610	4.16	20231205	2.43	N	348350	500	50 억		61709	N	N	0	N	00	N
97	20231213	091127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10000	-60	5	-0.60	3413710	341	2.66	10070	10070	10000	13070	7050	10060	10010.88	0.61	0	-32	10200	10130	9990	9920	9780	10165	9955	51	3010	500	6230	10	1	10183600	1018	8.32	0.91	12	0.00	1202.00	10964.00	20250	20230828	-50.62	9610	20231205	4.06	20250	-50.62	20230828	9610	4.06	20231205	20250	-50.62	20230828	9610	4.06	20231205	2.43	N	348350	500	50 억		61709	N	N	0	N	00	N
98	20231212	161048	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10060	140	2	1.41	127294060	12791	91.19	9950	10060	9850	12890	6950	9920	9951.83	0.57	0	3982	10006	9962	9896	9852	9786	9975	9865	51	2970	500	6150	10	1	10183600	1024	8.37	0.92	12	0.13	1202.00	10964.00	20250	20230828	-50.32	9610	20231205	4.68	20250	-50.32	20230828	9610	4.68	20231205	20250	-50.32	20230828	9610	4.68	20231205	2.45	N	348350	500	50 억		57727	N	N	0	N	00	N
99	20231212	151054	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10050	130	2	1.31	121815620	12246	87.30	9950	10060	9850	12890	6950	9920	9947.38	0.57	0	3887	10006	9962	9896	9852	9786	9975	9865	51	2970	500	6150	10	1	10183600	1023	8.36	0.92	12	0.12	1202.00	10964.00	20250	20230828	-50.37	9610	20231205	4.58	20250	-50.37	20230828	9610	4.58	20231205	20250	-50.37	20230828	9610	4.58	20231205	2.45	N	348350	500	50 억		57727	N	N	0	N	00	N
100	20231212	140954	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9970	50	2	0.50	103987390	10463	74.59	9950	10020	9850	12890	6950	9920	9938.58	0.57	0	3452	10006	9962	9896	9852	9786	9975	9865	51	2970	500	6150	10	1	10183600	1015	8.29	0.91	12	0.10	1202.00	10964.00	20250	20230828	-50.77	9610	20231205	3.75	20250	-50.77	20230828	9610	3.75	20231205	20250	-50.77	20230828	9610	3.75	20231205	2.45	N	348350	500	50 억		57727	N	N	0	N	00	N
101	20231212	130958	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9940	20	2	0.20	74657570	7521	53.62	9950	9990	9850	12890	6950	9920	9926.55	0.57	0	2490	10006	9962	9896	9852	9786	9975	9865	51	2970	500	6150	10	1	10183600	1012	8.27	0.91	12	0.07	1202.00	10964.00	20250	20230828	-50.91	9610	20231205	3.43	20250	-50.91	20230828	9610	3.43	20231205	20250	-50.91	20230828	9610	3.43	20231205	2.45	N	348350	500	50 억		57727	N	N	0	N	00	N
102	20231212	120949	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9960	40	2	0.40	69222550	6972	49.70	9950	9990	9850	12890	6950	9920	9928.65	0.57	0	2389	10006	9962	9896	9852	9786	9975	9865	51	2970	500	6150	10	1	10183600	1014	8.29	0.91	12	0.07	1202.00	10964.00	20250	20230828	-50.81	9610	20231205	3.64	20250	-50.81	20230828	9610	3.64	20231205	20250	-50.81	20230828	9610	3.64	20231205	2.45	N	348350	500	50 억		57727	N	N	0	N	00	N
103	20231212	111005	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9980	60	2	0.60	56036470	5647	40.26	9950	9990	9850	12890	6950	9920	9923.23	0.57	0	1871	10006	9962	9896	9852	9786	9975	9865	51	2970	500	6150	10	1	10183600	1016	8.30	0.91	12	0.06	1202.00	10964.00	20250	20230828	-50.72	9610	20231205	3.85	20250	-50.72	20230828	9610	3.85	20231205	20250	-50.72	20230828	9610	3.85	20231205	2.45	N	348350	500	50 억		57727	N	N	0	N	00	N
104	20231212	101046	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9860	-60	5	-0.60	11663660	1178	8.40	9950	9950	9850	12890	6950	9920	9901.24	0.57	0	59	10006	9962	9896	9852	9786	9975	9865	51	2970	500	6150	10	1	10183600	1004	8.20	0.90	12	0.01	1202.00	10964.00	20250	20230828	-51.31	9610	20231205	2.60	20250	-51.31	20230828	9610	2.60	20231205	20250	-51.31	20230828	9610	2.60	20231205	2.45	N	348350	500	50 억		57727	N	N	0	N	00	N
105	20231212	091047	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9900	-20	5	-0.20	3917270	395	2.82	9950	9950	9900	12890	6950	9920	9917.14	0.57	0	-176	10006	9962	9896	9852	9786	9975	9865	51	2970	500	6150	10	1	10183600	1008	8.24	0.90	12	0.00	1202.00	10964.00	20250	20230828	-51.11	9610	20231205	3.02	20250	-51.11	20230828	9610	3.02	20231205	20250	-51.11	20230828	9610	3.02	20231205	2.45	N	348350	500	50 억		57727	N	N	0	N	00	N
106	20231211	161049	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9920	50	2	0.51	138404970	14000	73.92	9920	9940	9830	12830	6910	9870	9886.06	0.47	-6565	2857	10096	9982	9826	9712	9556	10040	9770	51	2960	500	6110	10	1	10183600	1010	8.25	0.90	12	0.14	1202.00	10964.00	20250	20230828	-51.01	9610	20231205	3.23	20250	-51.01	20230828	9610	3.23	20231205	20250	-51.01	20230828	9610	3.23	20231205	2.42	N	348350	500	50 억		48305	N	N	0	N	00	N
107	20231211	151045	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9900	30	2	0.30	109185890	11054	58.37	9920	9940	9830	12830	6910	9870	9877.50	0.47	-6565	2769	10096	9982	9826	9712	9556	10040	9770	51	2960	500	6110	10	1	10183600	1008	8.24	0.90	12	0.11	1202.00	10964.00	20250	20230828	-51.11	9610	20231205	3.02	20250	-51.11	20230828	9610	3.02	20231205	20250	-51.11	20230828	9610	3.02	20231205	2.42	N	348350	500	50 억		48305	N	N	0	N	00	N
108	20231211	141045	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9840	-30	5	-0.30	87749550	8881	46.89	9920	9940	9830	12830	6910	9870	9880.59	0.47	-6565	2195	10096	9982	9826	9712	9556	10040	9770	51	2960	500	6110	10	1	10183600	1002	8.19	0.90	12	0.09	1202.00	10964.00	20250	20230828	-51.41	9610	20231205	2.39	20250	-51.41	20230828	9610	2.39	20231205	20250	-51.41	20230828	9610	2.39	20231205	2.42	N	348350	500	50 억		48305	N	N	0	N	00	N
109	20231211	131043	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9880	10	2	0.10	82049630	8303	43.84	9920	9940	9830	12830	6910	9870	9881.93	0.47	-6565	2470	10096	9982	9826	9712	9556	10040	9770	51	2960	500	6110	10	1	10183600	1006	8.22	0.90	12	0.08	1202.00	10964.00	20250	20230828	-51.21	9610	20231205	2.81	20250	-51.21	20230828	9610	2.81	20231205	20250	-51.21	20230828	9610	2.81	20231205	2.42	N	348350	500	50 억		48305	N	N	0	N	00	N
110	20231211	121044	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9920	50	2	0.51	67409180	6819	36.01	9920	9940	9850	12830	6910	9870	9885.49	0.47	-6565	2103	10096	9982	9826	9712	9556	10040	9770	51	2960	500	6110	10	1	10183600	1010	8.25	0.90	12	0.07	1202.00	10964.00	20250	20230828	-51.01	9610	20231205	3.23	20250	-51.01	20230828	9610	3.23	20231205	20250	-51.01	20230828	9610	3.23	20231205	2.42	N	348350	500	50 억		48305	N	N	0	N	00	N
111	20231211	111039	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9910	40	2	0.41	64971320	6573	34.71	9920	9940	9850	12830	6910	9870	9884.58	0.47	-6565	2094	10096	9982	9826	9712	9556	10040	9770	51	2960	500	6110	10	1	10183600	1009	8.24	0.90	12	0.06	1202.00	10964.00	20250	20230828	-51.06	9610	20231205	3.12	20250	-51.06	20230828	9610	3.12	20231205	20250	-51.06	20230828	9610	3.12	20231205	2.42	N	348350	500	50 억		48305	N	N	0	N	00	N
112	20231211	101038	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9880	10	2	0.10	42224990	4267	22.53	9920	9940	9870	12830	6910	9870	9895.71	0.47	-6565	944	10096	9982	9826	9712	9556	10040	9770	51	2960	500	6110	10	1	10183600	1006	8.22	0.90	12	0.04	1202.00	10964.00	20250	20230828	-51.21	9610	20231205	2.81	20250	-51.21	20230828	9610	2.81	20231205	20250	-51.21	20230828	9610	2.81	20231205	2.42	N	348350	500	50 억		48305	N	N	0	N	00	N
113	20231211	091039	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9890	20	2	0.20	1336730	135	0.71	9920	9930	9890	12830	6910	9870	9901.70	0.47	-6565	17	10096	9982	9826	9712	9556	10040	9770	51	2960	500	6110	10	1	10183600	1007	8.23	0.90	12	0.00	1202.00	10964.00	20250	20230828	-51.16	9610	20231205	2.91	20250	-51.16	20230828	9610	2.91	20231205	20250	-51.16	20230828	9610	2.91	20231205	2.42	N	348350	500	50 억		48305	N	N	0	N	00	N
114	20231208	161030	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9870	140	2	1.44	185418430	18927	214.96	9670	9940	9670	12640	6820	9730	9796.32	0.47	0	6458	9916	9822	9736	9642	9556	9780	9600	51	2910	500	6030	10	1	10183600	1005	8.21	0.90	12	0.19	1202.00	10964.00	20250	20230828	-51.26	9610	20231205	2.71	20250	-51.26	20230828	9610	2.71	20231205	20250	-51.26	20230828	9610	2.71	20231205	2.44	N	348350	500	50 억		48305	N	N	0	N	00	N
115	20231208	151033	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9910	180	2	1.85	179766330	18355	208.46	9670	9940	9670	12640	6820	9730	9793.86	0.47	0	6356	9916	9822	9736	9642	9556	9780	9600	51	2910	500	6030	10	1	10183600	1009	8.24	0.90	12	0.18	1202.00	10964.00	20250	20230828	-51.06	9610	20231205	3.12	20250	-51.06	20230828	9610	3.12	20231205	20250	-51.06	20230828	9610	3.12	20231205	2.44	N	348350	500	50 억		48305	N	N	0	N	00	N
116	20231208	141032	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9910	180	2	1.85	149877790	15328	174.08	9670	9910	9670	12640	6820	9730	9778.04	0.47	0	4906	9916	9822	9736	9642	9556	9780	9600	51	2910	500	6030	10	1	10183600	1009	8.24	0.90	12	0.15	1202.00	10964.00	20250	20230828	-51.06	9610	20231205	3.12	20250	-51.06	20230828	9610	3.12	20231205	20250	-51.06	20230828	9610	3.12	20231205	2.44	N	348350	500	50 억		48305	N	N	0	N	00	N
117	20231208	131030	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9840	110	2	1.13	125875000	12899	146.50	9670	9870	9670	12640	6820	9730	9758.51	0.47	0	4025	9916	9822	9736	9642	9556	9780	9600	51	2910	500	6030	10	1	10183600	1002	8.19	0.90	12	0.13	1202.00	10964.00	20250	20230828	-51.41	9610	20231205	2.39	20250	-51.41	20230828	9610	2.39	20231205	20250	-51.41	20230828	9610	2.39	20231205	2.44	N	348350	500	50 억		48305	N	N	0	N	00	N
118	20231208	121026	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9830	100	2	1.03	85384310	8748	99.35	9670	9870	9670	12640	6820	9730	9760.44	0.47	0	3695	9916	9822	9736	9642	9556	9780	9600	51	2910	500	6030	10	1	10183600	1001	8.18	0.90	12	0.09	1202.00	10964.00	20250	20230828	-51.46	9610	20231205	2.29	20250	-51.46	20230828	9610	2.29	20231205	20250	-51.46	20230828	9610	2.29	20231205	2.44	N	348350	500	50 억		48305	N	N	0	N	00	N
119	20231208	111023	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9770	40	2	0.41	48525520	4989	56.66	9670	9780	9670	12640	6820	9730	9726.50	0.47	0	1457	9916	9822	9736	9642	9556	9780	9600	51	2910	500	6030	10	1	10183600	995	8.13	0.89	12	0.05	1202.00	10964.00	20250	20230828	-51.75	9610	20231205	1.66	20250	-51.75	20230828	9610	1.66	20231205	20250	-51.75	20230828	9610	1.66	20231205	2.44	N	348350	500	50 억		48305	N	N	0	N	00	N
120	20231208	101032	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9730	0	3	0.00	9004610	929	10.55	9670	9780	9670	12640	6820	9730	9692.80	0.47	0	-45	9916	9822	9736	9642	9556	9780	9600	51	2910	500	6030	10	1	10183600	991	8.09	0.89	12	0.01	1202.00	10964.00	20250	20230828	-51.95	9610	20231205	1.25	20250	-51.95	20230828	9610	1.25	20231205	20250	-51.95	20230828	9610	1.25	20231205	2.44	N	348350	500	50 억		48305	N	N	0	N	00	N
121	20231208	091021	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9780	50	2	0.51	5628290	582	6.61	9670	9780	9670	12640	6820	9730	9670.60	0.47	0	-75	9916	9822	9736	9642	9556	9780	9600	51	2910	500	6030	10	1	10183600	996	8.14	0.89	12	0.01	1202.00	10964.00	20250	20230828	-51.70	9610	20231205	1.77	20250	-51.70	20230828	9610	1.77	20231205	20250	-51.70	20230828	9610	1.77	20231205	2.44	N	348350	500	50 억		48305	N	N	0	N	00	N
122	20231207	161025	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9730	0	3	0.00	85453780	8801	75.75	9740	9830	9650	12640	6820	9730	9709.53	0.49	0	-1422	9823	9776	9693	9646	9563	9735	9605	51	2910	500	6030	10	1	10183600	991	8.09	0.89	12	0.09	1202.00	10964.00	20250	20230828	-51.95	9610	20231205	1.25	20250	-51.95	20230828	9610	1.25	20231205	20250	-51.95	20230828	9610	1.25	20231205	2.44	N	348350	500	50 억		49727	N	N	0	N	00	N
123	20231207	151026	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9720	-10	5	-0.10	82743520	8522	73.35	9740	9830	9650	12640	6820	9730	9709.40	0.49	0	-1257	9823	9776	9693	9646	9563	9735	9605	51	2910	500	6030	10	1	10183600	990	8.09	0.89	12	0.08	1202.00	10964.00	20250	20230828	-52.00	9610	20231205	1.14	20250	-52.00	20230828	9610	1.14	20231205	20250	-52.00	20230828	9610	1.14	20231205	2.44	N	348350	500	50 억		49727	N	N	0	N	00	N
124	20231207	141022	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9680	-50	5	-0.51	74412090	7661	65.94	9740	9830	9650	12640	6820	9730	9713.10	0.49	0	-1333	9823	9776	9693	9646	9563	9735	9605	51	2910	500	6030	10	1	10183600	986	8.05	0.88	12	0.08	1202.00	10964.00	20250	20230828	-52.20	9610	20231205	0.73	20250	-52.20	20230828	9610	0.73	20231205	20250	-52.20	20230828	9610	0.73	20231205	2.44	N	348350	500	50 억		49727	N	N	0	N	00	N
125	20231207	131021	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9730	0	3	0.00	71003670	7309	62.91	9740	9830	9650	12640	6820	9730	9714.55	0.49	0	-1286	9823	9776	9693	9646	9563	9735	9605	51	2910	500	6030	10	1	10183600	991	8.09	0.89	12	0.07	1202.00	10964.00	20250	20230828	-51.95	9610	20231205	1.25	20250	-51.95	20230828	9610	1.25	20231205	20250	-51.95	20230828	9610	1.25	20231205	2.44	N	348350	500	50 억		49727	N	N	0	N	00	N
126	20231207	121022	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9720	-10	5	-0.10	62578730	6443	55.46	9740	9830	9650	12640	6820	9730	9712.67	0.49	0	-1302	9823	9776	9693	9646	9563	9735	9605	51	2910	500	6030	10	1	10183600	990	8.09	0.89	12	0.06	1202.00	10964.00	20250	20230828	-52.00	9610	20231205	1.14	20250	-52.00	20230828	9610	1.14	20231205	20250	-52.00	20230828	9610	1.14	20231205	2.44	N	348350	500	50 억		49727	N	N	0	N	00	N
127	20231207	111013	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9740	10	2	0.10	55741660	5740	49.41	9740	9830	9650	12640	6820	9730	9711.09	0.49	0	-1449	9823	9776	9693	9646	9563	9735	9605	51	2910	500	6030	10	1	10183600	992	8.10	0.89	12	0.06	1202.00	10964.00	20250	20230828	-51.90	9610	20231205	1.35	20250	-51.90	20230828	9610	1.35	20231205	20250	-51.90	20230828	9610	1.35	20231205	2.44	N	348350	500	50 억		49727	N	N	0	N	00	N
128	20231207	101016	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9710	-20	5	-0.21	43427240	4472	38.49	9740	9830	9650	12640	6820	9730	9710.92	0.49	0	-1158	9823	9776	9693	9646	9563	9735	9605	51	2910	500	6030	10	1	10183600	989	8.08	0.89	12	0.04	1202.00	10964.00	20250	20230828	-52.05	9610	20231205	1.04	20250	-52.05	20230828	9610	1.04	20231205	20250	-52.05	20230828	9610	1.04	20231205	2.44	N	348350	500	50 억		49727	N	N	0	N	00	N
129	20231207	091022	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9740	10	2	0.10	4370200	449	3.86	9740	9740	9700	12640	6820	9730	9733.18	0.49	0	-180	9823	9776	9693	9646	9563	9735	9605	51	2910	500	6030	10	1	10183600	992	8.10	0.89	12	0.00	1202.00	10964.00	20250	20230828	-51.90	9610	20231205	1.35	20250	-51.90	20230828	9610	1.35	20231205	20250	-51.90	20230828	9610	1.35	20231205	2.44	N	348350	500	50 억		49727	N	N	0	N	00	N
130	20231206	161011	55	50.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	50	N	9730	-10	5	-0.10	110715800	11472	47.91	9740	9740	9610	12660	6820	9740	9650.96	0.50	0	-1030	10080	9910	9760	9590	9440	9835	9515	51	2920	500	6030	10	1	10183600	991	8.09	0.89	12	0.11	1202.00	10964.00	20250	20230828	-51.95	9610	20231206	1.25	20250	-51.95	20230828	9610	1.25	20231206	20250	-51.95	20230828	9610	1.25	20231206	2.44	N	348350	500	50 억		50757	N	N	0	N	00	N
131	20231206	151027	55	50.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	50	N	9690	-50	5	-0.51	101815010	10555	44.08	9740	9740	9610	12660	6820	9740	9646.14	0.50	0	-1104	10080	9910	9760	9590	9440	9835	9515	51	2920	500	6030	10	1	10183600	987	8.06	0.88	12	0.10	1202.00	10964.00	20250	20230828	-52.15	9610	20231206	0.83	20250	-52.15	20230828	9610	0.83	20231206	20250	-52.15	20230828	9610	0.83	20231206	2.44	N	348350	500	50 억		50757	N	N	0	N	00	N
132	20231206	141023	55	50.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	50	N	9680	-60	5	-0.62	76707030	7955	33.22	9740	9740	9610	12660	6820	9740	9642.62	0.50	0	-1094	10080	9910	9760	9590	9440	9835	9515	51	2920	500	6030	10	1	10183600	986	8.05	0.88	12	0.08	1202.00	10964.00	20250	20230828	-52.20	9610	20231206	0.73	20250	-52.20	20230828	9610	0.73	20231206	20250	-52.20	20230828	9610	0.73	20231206	2.44	N	348350	500	50 억		50757	N	N	0	N	00	N
133	20231206	131012	55	50.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	50	N	9640	-100	5	-1.03	73814610	7656	31.97	9740	9740	9610	12660	6820	9740	9641.41	0.50	0	-1094	10080	9910	9760	9590	9440	9835	9515	51	2920	500	6030	10	1	10183600	982	8.02	0.88	12	0.08	1202.00	10964.00	20250	20230828	-52.40	9610	20231206	0.31	20250	-52.40	20230828	9610	0.31	20231206	20250	-52.40	20230828	9610	0.31	20231206	2.44	N	348350	500	50 억		50757	N	N	0	N	00	N
134	20231206	121004	55	50.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	50	N	9630	-110	5	-1.13	64792900	6719	28.06	9740	9740	9610	12660	6820	9740	9643.24	0.50	0	-1511	10080	9910	9760	9590	9440	9835	9515	51	2920	500	6030	10	1	10183600	981	8.01	0.88	12	0.07	1202.00	10964.00	20250	20230828	-52.44	9610	20231206	0.21	20250	-52.44	20230828	9610	0.21	20231206	20250	-52.44	20230828	9610	0.21	20231206	2.44	N	348350	500	50 억		50757	N	N	0	N	00	N
135	20231206	111026	55	50.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	50	N	9680	-60	5	-0.62	54985830	5700	23.80	9740	9740	9610	12660	6820	9740	9646.64	0.50	0	-1226	10080	9910	9760	9590	9440	9835	9515	51	2920	500	6030	10	1	10183600	986	8.05	0.88	12	0.06	1202.00	10964.00	20250	20230828	-52.20	9610	20231206	0.73	20250	-52.20	20230828	9610	0.73	20231206	20250	-52.20	20230828	9610	0.73	20231206	2.44	N	348350	500	50 억		50757	N	N	0	N	00	N
136	20231206	101015	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9640	-100	5	-1.03	29008920	3002	12.54	9740	9740	9620	12660	6820	9740	9663.20	0.50	0	-771	10080	9910	9760	9590	9440	9835	9515	51	2920	500	6030	10	1	10183600	982	8.02	0.88	12	0.03	1202.00	10964.00	20250	20230828	-52.40	9610	20231205	0.31	20250	-52.40	20230828	9610	0.31	20231205	20250	-52.40	20230828	9610	0.31	20231205	2.44	N	348350	500	50 억		50757	N	N	0	N	00	N
137	20231206	091016	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9680	-60	5	-0.62	19833500	2050	8.56	9740	9740	9620	12660	6820	9740	9674.88	0.50	0	-73	10080	9910	9760	9590	9440	9835	9515	51	2920	500	6030	10	1	10183600	986	8.05	0.88	12	0.02	1202.00	10964.00	20250	20230828	-52.20	9610	20231205	0.73	20250	-52.20	20230828	9610	0.73	20231205	20250	-52.20	20230828	9610	0.73	20231205	2.44	N	348350	500	50 억		50757	N	N	0	N	00	N
138	20231205	161018	55	50.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	50	N	9740	-160	5	-1.62	230533130	23742	102.53	9930	9930	9610	12870	6930	9900	9709.93	0.57	0	-7245	10253	10076	9923	9746	9593	10000	9670	51	2970	500	6130	10	1	10183600	992	8.10	0.89	12	0.23	1202.00	10964.00	20250	20230828	-51.90	9610	20231205	1.35	20250	-51.90	20230828	9610	1.35	20231205	20250	-51.90	20230828	9610	1.35	20231205	2.48	N	348350	500	50 억		58003	N	N	0	N	00	N
139	20231205	151015	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9690	-210	5	-2.12	158743270	16299	70.39	9930	9930	9660	12870	6930	9900	9739.45	0.57	0	-7350	10253	10076	9923	9746	9593	10000	9670	51	2970	500	6130	10	1	10183600	987	8.06	0.88	12	0.16	1202.00	10964.00	20250	20230828	-52.15	9650	20231031	0.41	20250	-52.15	20230828	9650	0.41	20231031	20250	-52.15	20230828	9650	0.41	20231031	2.48	N	348350	500	50 억		58003	N	N	0	N	00	N
140	20231205	141013	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9740	-160	5	-1.62	85854020	8785	37.94	9930	9930	9730	12870	6930	9900	9772.80	0.57	0	-4023	10253	10076	9923	9746	9593	10000	9670	51	2970	500	6130	10	1	10183600	992	8.10	0.89	12	0.09	1202.00	10964.00	20250	20230828	-51.90	9650	20231031	0.93	20250	-51.90	20230828	9650	0.93	20231031	20250	-51.90	20230828	9650	0.93	20231031	2.48	N	348350	500	50 억		58003	N	N	0	N	00	N
141	20231205	131010	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9770	-130	5	-1.31	71452430	7307	31.56	9930	9930	9730	12870	6930	9900	9778.63	0.57	0	-2947	10253	10076	9923	9746	9593	10000	9670	51	2970	500	6130	10	1	10183600	995	8.13	0.89	12	0.07	1202.00	10964.00	20250	20230828	-51.75	9650	20231031	1.24	20250	-51.75	20230828	9650	1.24	20231031	20250	-51.75	20230828	9650	1.24	20231031	2.48	N	348350	500	50 억		58003	N	N	0	N	00	N
142	20231205	121008	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9800	-100	5	-1.01	52331790	5344	23.08	9930	9930	9740	12870	6930	9900	9792.63	0.57	0	-2531	10253	10076	9923	9746	9593	10000	9670	51	2970	500	6130	10	1	10183600	998	8.15	0.89	12	0.05	1202.00	10964.00	20250	20230828	-51.60	9650	20231031	1.55	20250	-51.60	20230828	9650	1.55	20231031	20250	-51.60	20230828	9650	1.55	20231031	2.48	N	348350	500	50 억		58003	N	N	0	N	00	N
143	20231205	111008	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9810	-90	5	-0.91	35092460	3580	15.46	9930	9930	9740	12870	6930	9900	9802.36	0.57	0	-1620	10253	10076	9923	9746	9593	10000	9670	51	2970	500	6130	10	1	10183600	999	8.16	0.89	12	0.04	1202.00	10964.00	20250	20230828	-51.56	9650	20231031	1.66	20250	-51.56	20230828	9650	1.66	20231031	20250	-51.56	20230828	9650	1.66	20231031	2.48	N	348350	500	50 억		58003	N	N	0	N	00	N
144	20231205	101011	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9800	-100	5	-1.01	19890860	2030	8.77	9930	9930	9740	12870	6930	9900	9798.45	0.57	0	-657	10253	10076	9923	9746	9593	10000	9670	51	2970	500	6130	10	1	10183600	998	8.15	0.89	12	0.02	1202.00	10964.00	20250	20230828	-51.60	9650	20231031	1.55	20250	-51.60	20230828	9650	1.55	20231031	20250	-51.60	20230828	9650	1.55	20231031	2.48	N	348350	500	50 억		58003	N	N	0	N	00	N
145	20231205	091007	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9750	-150	5	-1.52	10014760	1024	4.42	9930	9930	9740	12870	6930	9900	9780.04	0.57	0	-263	10253	10076	9923	9746	9593	10000	9670	51	2970	500	6130	10	1	10183600	993	8.11	0.89	12	0.01	1202.00	10964.00	20250	20230828	-51.85	9650	20231031	1.04	20250	-51.85	20230828	9650	1.04	20231031	20250	-51.85	20230828	9650	1.04	20231031	2.48	N	348350	500	50 억		58003	N	N	0	N	00	N
146	20231204	161005	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9900	-150	5	-1.49	222347460	22584	180.90	10100	10100	9770	13060	7040	10050	9845.35	0.64	0	-7090	10223	10136	10013	9926	9803	10075	9865	51	3010	500	6230	10	1	10183600	1008	8.24	0.90	12	0.22	1202.00	10964.00	20250	20230828	-51.11	9650	20231031	2.59	20250	-51.11	20230828	9650	2.59	20231031	20250	-51.11	20230828	9650	2.59	20231031	2.49	N	348350	500	50 억		65234	N	N	0	N	00	N
147	20231204	151007	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9930	-120	5	-1.19	211773750	21514	172.33	10100	10100	9770	13060	7040	10050	9843.53	0.64	0	-6575	10223	10136	10013	9926	9803	10075	9865	51	3010	500	6230	10	1	10183600	1011	8.26	0.91	12	0.21	1202.00	10964.00	20250	20230828	-50.96	9650	20231031	2.90	20250	-50.96	20230828	9650	2.90	20231031	20250	-50.96	20230828	9650	2.90	20231031	2.49	N	348350	500	50 억		65234	N	N	0	N	00	N
148	20231204	140958	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9800	-250	5	-2.49	189258120	19231	154.05	10100	10100	9770	13060	7040	10050	9841.30	0.64	0	-5354	10223	10136	10013	9926	9803	10075	9865	51	3010	500	6230	10	1	10183600	998	8.15	0.89	12	0.19	1202.00	10964.00	20250	20230828	-51.60	9650	20231031	1.55	20250	-51.60	20230828	9650	1.55	20231031	20250	-51.60	20230828	9650	1.55	20231031	2.49	N	348350	500	50 억		65234	N	N	0	N	00	N
149	20231204	130959	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9810	-240	5	-2.39	115388770	11717	93.86	10100	10100	9770	13060	7040	10050	9847.98	0.64	0	-4457	10223	10136	10013	9926	9803	10075	9865	51	3010	500	6230	10	1	10183600	999	8.16	0.89	12	0.12	1202.00	10964.00	20250	20230828	-51.56	9650	20231031	1.66	20250	-51.56	20230828	9650	1.66	20231031	20250	-51.56	20230828	9650	1.66	20231031	2.49	N	348350	500	50 억		65234	N	N	0	N	00	N
150	20231204	121000	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9850	-200	5	-1.99	106451810	10805	86.55	10100	10100	9770	13060	7040	10050	9852.09	0.64	0	-4113	10223	10136	10013	9926	9803	10075	9865	51	3010	500	6230	10	1	10183600	1003	8.19	0.90	12	0.11	1202.00	10964.00	20250	20230828	-51.36	9650	20231031	2.07	20250	-51.36	20230828	9650	2.07	20231031	20250	-51.36	20230828	9650	2.07	20231031	2.49	N	348350	500	50 억		65234	N	N	0	N	00	N
151	20231204	111003	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9790	-260	5	-2.59	89173980	9043	72.44	10100	10100	9790	13060	7040	10050	9861.11	0.64	0	-3310	10223	10136	10013	9926	9803	10075	9865	51	3010	500	6230	10	1	10183600	997	8.14	0.89	12	0.09	1202.00	10964.00	20250	20230828	-51.65	9650	20231031	1.45	20250	-51.65	20230828	9650	1.45	20231031	20250	-51.65	20230828	9650	1.45	20231031	2.49	N	348350	500	50 억		65234	N	N	0	N	00	N
152	20231204	101000	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9850	-200	5	-1.99	49642610	5017	40.19	10100	10100	9840	13060	7040	10050	9894.88	0.64	0	-1393	10223	10136	10013	9926	9803	10075	9865	51	3010	500	6230	10	1	10183600	1003	8.19	0.90	12	0.05	1202.00	10964.00	20250	20230828	-51.36	9650	20231031	2.07	20250	-51.36	20230828	9650	2.07	20231031	20250	-51.36	20230828	9650	2.07	20231031	2.49	N	348350	500	50 억		65234	N	N	0	N	00	N
153	20231204	090959	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9880	-170	5	-1.69	20135580	2030	16.26	10100	10100	9860	13060	7040	10050	9919.00	0.64	0	-297	10223	10136	10013	9926	9803	10075	9865	51	3010	500	6230	10	1	10183600	1006	8.22	0.90	12	0.02	1202.00	10964.00	20250	20230828	-51.21	9650	20231031	2.38	20250	-51.21	20230828	9650	2.38	20231031	20250	-51.21	20230828	9650	2.38	20231031	2.49	N	348350	500	50 억		65234	N	N	0	N	00	N
154	20231201	161001	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10050	-80	5	-0.79	123629020	12420	205.66	10100	10100	9890	13160	7100	10130	9953.87	0.67	0	-2585	10263	10196	10093	10026	9923	10230	10060	51	3030	500	6280	10	1	10183600	1023	8.36	0.92	12	0.12	1202.00	10964.00	20250	20230828	-50.37	9650	20231031	4.15	20250	-50.37	20230828	9650	4.15	20231031	20250	-50.37	20230828	9650	4.15	20231031	2.51	N	348350	500	50 억		67814	N	N	0	N	00	N
155	20231201	150958	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10000	-130	5	-1.28	115924040	11650	192.91	10100	10100	9890	13160	7100	10130	9950.56	0.67	0	-2530	10263	10196	10093	10026	9923	10230	10060	51	3030	500	6280	10	1	10183600	1018	8.32	0.91	12	0.11	1202.00	10964.00	20250	20230828	-50.62	9650	20231031	3.63	20250	-50.62	20230828	9650	3.63	20231031	20250	-50.62	20230828	9650	3.63	20231031	2.51	N	348350	500	50 억		67814	N	N	0	N	00	N
156	20231201	140957	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10000	-130	5	-1.28	101840220	10238	169.53	10100	10100	9890	13160	7100	10130	9947.28	0.67	0	-2109	10263	10196	10093	10026	9923	10230	10060	51	3030	500	6280	10	1	10183600	1018	8.32	0.91	12	0.10	1202.00	10964.00	20250	20230828	-50.62	9650	20231031	3.63	20250	-50.62	20230828	9650	3.63	20231031	20250	-50.62	20230828	9650	3.63	20231031	2.51	N	348350	500	50 억		67814	N	N	0	N	00	N
157	20231201	131000	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9990	-140	5	-1.38	95134030	9566	158.40	10100	10100	9890	13160	7100	10130	9945.02	0.67	0	-1951	10263	10196	10093	10026	9923	10230	10060	51	3030	500	6280	10	1	10183600	1017	8.31	0.91	12	0.09	1202.00	10964.00	20250	20230828	-50.67	9650	20231031	3.52	20250	-50.67	20230828	9650	3.52	20231031	20250	-50.67	20230828	9650	3.52	20231031	2.51	N	348350	500	50 억		67814	N	N	0	N	00	N
158	20231201	121006	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9950	-180	5	-1.78	82383750	8286	137.21	10100	10100	9890	13160	7100	10130	9942.52	0.67	0	-1814	10263	10196	10093	10026	9923	10230	10060	51	3030	500	6280	10	1	10183600	1013	8.28	0.91	12	0.08	1202.00	10964.00	20250	20230828	-50.86	9650	20231031	3.11	20250	-50.86	20230828	9650	3.11	20231031	20250	-50.86	20230828	9650	3.11	20231031	2.51	N	348350	500	50 억		67814	N	N	0	N	00	N
159	20231201	111000	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10000	-130	5	-1.28	33430010	3350	55.47	10100	10100	9930	13160	7100	10130	9979.11	0.67	0	-975	10263	10196	10093	10026	9923	10230	10060	51	3030	500	6280	10	1	10183600	1018	8.32	0.91	12	0.03	1202.00	10964.00	20250	20230828	-50.62	9650	20231031	3.63	20250	-50.62	20230828	9650	3.63	20231031	20250	-50.62	20230828	9650	3.63	20231031	2.51	N	348350	500	50 억		67814	N	N	0	N	00	N
160	20231201	101007	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10030	-100	5	-0.99	22322200	2236	37.03	10100	10100	9930	13160	7100	10130	9983.09	0.67	0	-1062	10263	10196	10093	10026	9923	10230	10060	51	3030	500	6280	10	1	10183600	1021	8.34	0.91	12	0.02	1202.00	10964.00	20250	20230828	-50.47	9650	20231031	3.94	20250	-50.47	20230828	9650	3.94	20231031	20250	-50.47	20230828	9650	3.94	20231031	2.51	N	348350	500	50 억		67814	N	N	0	N	00	N
161	20231201	090956	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10070	-60	5	-0.59	1261330	125	2.07	10100	10100	10070	13160	7100	10130	10090.64	0.67	0	-33	10263	10196	10093	10026	9923	10230	10060	51	3030	500	6280	10	1	10183600	1025	8.38	0.92	12	0.00	1202.00	10964.00	20250	20230828	-50.27	9650	20231031	4.35	20250	-50.27	20230828	9650	4.35	20231031	20250	-50.27	20230828	9650	4.35	20231031	2.51	N	348350	500	50 억		67814	N	N	0	N	00	N