KissMeData/053450/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	160604	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7020	80	2	1.15	820018350	117033	102.55	6980	7060	6920	9020	4860	6940	7006.67	8.18	20339	19289	7120	7030	6860	6770	6600	7075	6815	74	2080	500	4990	10	1	14792803	1038	-48.08	0.92	12	0.79	-146.00	7664.00	9960	20230905	-29.52	4775	20221226	47.02	9960	-29.52	20230905	5120	37.11	20230102	9960	-29.52	20230905	5080	38.19	20221229	3.22	N	053450	500	73 억		1209770	N	N	0	N	00	N
3	20231229	150600	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7020	80	2	1.15	820018350	117033	102.55	6980	7060	6920	9020	4860	6940	7006.67	8.18	20339	19289	7120	7030	6860	6770	6600	7075	6815	74	2080	500	4990	10	1	14792803	1038	-48.08	0.92	12	0.79	-146.00	7664.00	9960	20230905	-29.52	4775	20221226	47.02	9960	-29.52	20230905	5120	37.11	20230102	9960	-29.52	20230905	5080	38.19	20221229	3.22	N	053450	500	73 억		1209770	N	N	0	N	00	N
4	20231229	140601	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7020	80	2	1.15	820018350	117033	102.55	6980	7060	6920	9020	4860	6940	7006.67	8.18	20339	19289	7120	7030	6860	6770	6600	7075	6815	74	2080	500	4990	10	1	14792803	1038	-48.08	0.92	12	0.79	-146.00	7664.00	9960	20230905	-29.52	4775	20221226	47.02	9960	-29.52	20230905	5120	37.11	20230102	9960	-29.52	20230905	5080	38.19	20221229	3.22	N	053450	500	73 억		1209770	N	N	0	N	00	N
5	20231229	130601	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7020	80	2	1.15	820018350	117033	102.55	6980	7060	6920	9020	4860	6940	7006.67	8.18	20339	19289	7120	7030	6860	6770	6600	7075	6815	74	2080	500	4990	10	1	14792803	1038	-48.08	0.92	12	0.79	-146.00	7664.00	9960	20230905	-29.52	4775	20221226	47.02	9960	-29.52	20230905	5120	37.11	20230102	9960	-29.52	20230905	5080	38.19	20221229	3.22	N	053450	500	73 억		1209770	N	N	0	N	00	N
6	20231229	120602	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7020	80	2	1.15	820018350	117033	102.55	6980	7060	6920	9020	4860	6940	7006.67	8.18	20339	19289	7120	7030	6860	6770	6600	7075	6815	74	2080	500	4990	10	1	14792803	1038	-48.08	0.92	12	0.79	-146.00	7664.00	9960	20230905	-29.52	4775	20221226	47.02	9960	-29.52	20230905	5120	37.11	20230102	9960	-29.52	20230905	5080	38.19	20221229	3.22	N	053450	500	73 억		1209770	N	N	0	N	00	N
7	20231229	110537	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7020	80	2	1.15	820018350	117033	102.55	6980	7060	6920	9020	4860	6940	7006.67	8.18	20339	19289	7120	7030	6860	6770	6600	7075	6815	74	2080	500	4990	10	1	14792803	1038	-48.08	0.92	12	0.79	-146.00	7664.00	9960	20230905	-29.52	4775	20221226	47.02	9960	-29.52	20230905	5120	37.11	20230102	9960	-29.52	20230905	5080	38.19	20221229	3.22	N	053450	500	73 억		1209770	N	N	0	N	00	N
8	20231229	100542	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7020	80	2	1.15	820018350	117033	102.55	6980	7060	6920	9020	4860	6940	7006.67	8.18	20339	19289	7120	7030	6860	6770	6600	7075	6815	74	2080	500	4990	10	1	14792803	1038	-48.08	0.92	12	0.79	-146.00	7664.00	9960	20230905	-29.52	4775	20221226	47.02	9960	-29.52	20230905	5120	37.11	20230102	9960	-29.52	20230905	5080	38.19	20221229	3.22	N	053450	500	73 억		1209770	N	N	0	N	00	N
9	20231229	090543	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7020	80	2	1.15	820018350	117033	102.55	6980	7060	6920	9020	4860	6940	7006.67	8.18	20339	19289	7120	7030	6860	6770	6600	7075	6815	74	2080	500	4990	10	1	14792803	1038	-48.08	0.92	12	0.79	-146.00	7664.00	9960	20230905	-29.52	4775	20221226	47.02	9960	-29.52	20230905	5120	37.11	20230102	9960	-29.52	20230905	5080	38.19	20221229	3.22	N	053450	500	73 억		1209770	N	N	0	N	00	N
10	20231228	160536	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7020	80	2	1.15	818338170	116794	102.34	6980	7060	6920	9020	4860	6940	7006.67	8.04	0	19289	7120	7030	6860	6770	6600	7075	6815	74	2080	500	4990	10	1	14792803	1038	-48.08	0.92	12	0.79	-146.00	7664.00	9960	20230905	-29.52	4775	20221226	47.02	9960	-29.52	20230905	5120	37.11	20230102	9960	-29.52	20230905	5080	38.19	20221229	3.22	N	053450	500	73 억		1189431	N	N	0	N	00	N
11	20231228	150542	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7010	70	2	1.01	787236740	112365	98.46	6980	7060	6920	9020	4860	6940	7006.07	8.04	0	17492	7120	7030	6860	6770	6600	7075	6815	74	2080	500	4990	10	1	14792803	1037	-48.01	0.91	12	0.76	-146.00	7664.00	9960	20230905	-29.62	4775	20221226	46.81	9960	-29.62	20230905	5120	36.91	20230102	9960	-29.62	20230905	5080	37.99	20221229	3.22	N	053450	500	73 억		1189431	N	N	0	N	00	N
12	20231228	140536	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7040	100	2	1.44	697881070	99646	87.32	6980	7060	6920	9020	4860	6940	7003.60	8.04	0	14521	7120	7030	6860	6770	6600	7075	6815	74	2080	500	4990	10	1	14792803	1041	-48.22	0.92	12	0.67	-146.00	7664.00	9960	20230905	-29.32	4775	20221226	47.43	9960	-29.32	20230905	5120	37.50	20230102	9960	-29.32	20230905	5080	38.58	20221229	3.22	N	053450	500	73 억		1189431	N	N	0	N	00	N
13	20231228	130537	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6990	50	2	0.72	521079950	74504	65.28	6980	7060	6920	9020	4860	6940	6993.99	8.04	0	10107	7120	7030	6860	6770	6600	7075	6815	74	2080	500	4990	10	1	14792803	1034	-47.88	0.91	12	0.50	-146.00	7664.00	9960	20230905	-29.82	4775	20221226	46.39	9960	-29.82	20230905	5120	36.52	20230102	9960	-29.82	20230905	5080	37.60	20221229	3.22	N	053450	500	73 억		1189431	N	N	0	N	00	N
14	20231228	120538	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7000	60	2	0.86	487903560	69754	61.12	6980	7060	6920	9020	4860	6940	6994.63	8.04	0	9357	7120	7030	6860	6770	6600	7075	6815	74	2080	500	4990	10	1	14792803	1035	-47.95	0.91	12	0.47	-146.00	7664.00	9960	20230905	-29.72	4775	20221226	46.60	9960	-29.72	20230905	5120	36.72	20230102	9960	-29.72	20230905	5080	37.80	20221229	3.22	N	053450	500	73 억		1189431	N	N	0	N	00	N
15	20231228	110538	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7000	60	2	0.86	422413090	60367	52.90	6980	7060	6920	9020	4860	6940	6997.42	8.04	0	9636	7120	7030	6860	6770	6600	7075	6815	74	2080	500	4990	10	1	14792803	1035	-47.95	0.91	12	0.41	-146.00	7664.00	9960	20230905	-29.72	4775	20221226	46.60	9960	-29.72	20230905	5120	36.72	20230102	9960	-29.72	20230905	5080	37.80	20221229	3.22	N	053450	500	73 억		1189431	N	N	0	N	00	N
16	20231228	100536	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7040	100	2	1.44	315745190	45163	39.57	6980	7060	6920	9020	4860	6940	6991.24	8.04	0	7202	7120	7030	6860	6770	6600	7075	6815	74	2080	500	4990	10	1	14792803	1041	-48.22	0.92	12	0.31	-146.00	7664.00	9960	20230905	-29.32	4775	20221226	47.43	9960	-29.32	20230905	5120	37.50	20230102	9960	-29.32	20230905	5080	38.58	20221229	3.22	N	053450	500	73 억		1189431	N	N	0	N	00	N
17	20231228	090536	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6940	0	3	0.00	57622060	8275	7.25	6980	6990	6920	9020	4860	6940	6963.39	8.04	0	-4763	7120	7030	6860	6770	6600	7075	6815	74	2080	500	4990	10	1	14792803	1027	-47.53	0.91	12	0.06	-146.00	7664.00	9960	20230905	-30.32	4775	20221226	45.34	9960	-30.32	20230905	5120	35.55	20230102	9960	-30.32	20230905	5080	36.61	20221229	3.22	N	053450	500	73 억		1189431	N	N	0	N	00	N
18	20231227	160533	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6940	210	2	3.12	779401810	113679	92.59	6690	6950	6690	8740	4720	6730	6856.15	7.93	0	18119	6970	6850	6790	6670	6610	6820	6640	74	2010	500	4840	10	1	14792803	1027	-47.53	0.91	12	0.77	-146.00	7664.00	9960	20230905	-30.32	4775	20221226	45.34	9960	-30.32	20230905	5120	35.55	20230102	9960	-30.32	20230905	4940	40.49	20221227	3.03	N	053450	500	73 억		1173391	N	N	0	N	00	N
19	20231227	150541	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6940	210	2	3.12	711670650	103903	84.62	6690	6950	6690	8740	4720	6730	6849.38	7.93	0	18023	6970	6850	6790	6670	6610	6820	6640	74	2010	500	4840	10	1	14792803	1027	-47.53	0.91	12	0.70	-146.00	7664.00	9960	20230905	-30.32	4775	20221226	45.34	9960	-30.32	20230905	5120	35.55	20230102	9960	-30.32	20230905	4940	40.49	20221227	3.03	N	053450	500	73 억		1173391	N	N	0	N	00	N
20	20231227	140538	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6910	180	2	2.67	625834150	91513	74.53	6690	6920	6690	8740	4720	6730	6838.75	7.93	0	15407	6970	6850	6790	6670	6610	6820	6640	74	2010	500	4840	10	1	14792803	1022	-47.33	0.90	12	0.62	-146.00	7664.00	9960	20230905	-30.62	4775	20221226	44.71	9960	-30.62	20230905	5120	34.96	20230102	9960	-30.62	20230905	4940	39.88	20221227	3.03	N	053450	500	73 억		1173391	N	N	0	N	00	N
21	20231227	130534	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6880	150	2	2.23	562806650	82380	67.09	6690	6910	6690	8740	4720	6730	6831.84	7.93	0	13049	6970	6850	6790	6670	6610	6820	6640	74	2010	500	4840	10	1	14792803	1018	-47.12	0.90	12	0.56	-146.00	7664.00	9960	20230905	-30.92	4775	20221226	44.08	9960	-30.92	20230905	5120	34.38	20230102	9960	-30.92	20230905	4940	39.27	20221227	3.03	N	053450	500	73 억		1173391	N	N	0	N	00	N
22	20231227	120534	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6870	140	2	2.08	477350460	69960	56.98	6690	6890	6690	8740	4720	6730	6823.19	7.93	0	8530	6970	6850	6790	6670	6610	6820	6640	74	2010	500	4840	10	1	14792803	1016	-47.05	0.90	12	0.47	-146.00	7664.00	9960	20230905	-31.02	4775	20221226	43.87	9960	-31.02	20230905	5120	34.18	20230102	9960	-31.02	20230905	4940	39.07	20221227	3.03	N	053450	500	73 억		1173391	N	N	0	N	00	N
23	20231227	110537	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6880	150	2	2.23	405003560	59425	48.40	6690	6880	6690	8740	4720	6730	6815.37	7.93	0	4744	6970	6850	6790	6670	6610	6820	6640	74	2010	500	4840	10	1	14792803	1018	-47.12	0.90	12	0.40	-146.00	7664.00	9960	20230905	-30.92	4775	20221226	44.08	9960	-30.92	20230905	5120	34.38	20230102	9960	-30.92	20230905	4940	39.27	20221227	3.03	N	053450	500	73 억		1173391	N	N	0	N	00	N
24	20231227	100538	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6850	120	2	1.78	273494930	40199	32.74	6690	6860	6690	8740	4720	6730	6803.53	7.93	0	3651	6970	6850	6790	6670	6610	6820	6640	74	2010	500	4840	10	1	14792803	1013	-46.92	0.89	12	0.27	-146.00	7664.00	9960	20230905	-31.22	4775	20221226	43.46	9960	-31.22	20230905	5120	33.79	20230102	9960	-31.22	20230905	4940	38.66	20221227	3.03	N	053450	500	73 억		1173391	N	N	0	N	00	N
25	20231227	090539	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6800	70	2	1.04	27671340	4130	3.36	6690	6800	6690	8740	4720	6730	6700.08	7.93	0	11	6970	6850	6790	6670	6610	6820	6640	74	2010	500	4840	10	1	14792803	1006	-46.58	0.89	12	0.03	-146.00	7664.00	9960	20230905	-31.73	4775	20221226	42.41	9960	-31.73	20230905	5120	32.81	20230102	9960	-31.73	20230905	4940	37.65	20221227	3.03	N	053450	500	73 억		1173391	N	N	0	N	00	N
26	20231226	160539	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6730	-170	5	-2.46	827457640	122033	35.04	6900	6910	6730	8970	4830	6900	6780.62	7.91	0	2677	7233	7066	6933	6766	6633	7000	6700	74	2070	500	4960	10	1	14792803	996	-46.10	0.88	12	0.82	-146.00	7664.00	9960	20230905	-32.43	4775	20221226	40.94	9960	-32.43	20230905	5120	31.45	20230102	9960	-32.43	20230905	4775	40.94	20221226	2.71	N	053450	500	73 억		1170715	N	N	0	N	00	N
27	20231226	150536	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6750	-150	5	-2.17	715665910	105437	30.28	6900	6910	6740	8970	4830	6900	6787.56	7.91	0	3493	7233	7066	6933	6766	6633	7000	6700	74	2070	500	4960	10	1	14792803	999	-46.23	0.88	12	0.71	-146.00	7664.00	9960	20230905	-32.23	4775	20221226	41.36	9960	-32.23	20230905	5120	31.84	20230102	9960	-32.23	20230905	4775	41.36	20221226	2.71	N	053450	500	73 억		1170715	N	N	0	N	00	N
28	20231226	140538	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6760	-140	5	-2.03	635982250	93643	26.89	6900	6910	6740	8970	4830	6900	6791.50	7.91	0	4826	7233	7066	6933	6766	6633	7000	6700	74	2070	500	4960	10	1	14792803	1000	-46.30	0.88	12	0.63	-146.00	7664.00	9960	20230905	-32.13	4775	20221226	41.57	9960	-32.13	20230905	5120	32.03	20230102	9960	-32.13	20230905	4775	41.57	20221226	2.71	N	053450	500	73 억		1170715	N	N	0	N	00	N
29	20231226	130538	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6760	-140	5	-2.03	573002290	84334	24.22	6900	6910	6740	8970	4830	6900	6794.37	7.91	0	4831	7233	7066	6933	6766	6633	7000	6700	74	2070	500	4960	10	1	14792803	1000	-46.30	0.88	12	0.57	-146.00	7664.00	9960	20230905	-32.13	4775	20221226	41.57	9960	-32.13	20230905	5120	32.03	20230102	9960	-32.13	20230905	4775	41.57	20221226	2.71	N	053450	500	73 억		1170715	N	N	0	N	00	N
30	20231226	120537	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6800	-100	5	-1.45	465964740	68525	19.68	6900	6910	6740	8970	4830	6900	6799.85	7.91	0	4097	7233	7066	6933	6766	6633	7000	6700	74	2070	500	4960	10	1	14792803	1006	-46.58	0.89	12	0.46	-146.00	7664.00	9960	20230905	-31.73	4775	20221226	42.41	9960	-31.73	20230905	5120	32.81	20230102	9960	-31.73	20230905	4775	42.41	20221226	2.71	N	053450	500	73 억		1170715	N	N	0	N	00	N
31	20231226	110540	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6810	-90	5	-1.30	394510780	58012	16.66	6900	6910	6740	8970	4830	6900	6800.41	7.91	0	3599	7233	7066	6933	6766	6633	7000	6700	74	2070	500	4960	10	1	14792803	1007	-46.64	0.89	12	0.39	-146.00	7664.00	9960	20230905	-31.63	4775	20221226	42.62	9960	-31.63	20230905	5120	33.01	20230102	9960	-31.63	20230905	4775	42.62	20221226	2.71	N	053450	500	73 억		1170715	N	N	0	N	00	N
32	20231226	100537	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6790	-110	5	-1.59	344091720	50584	14.53	6900	6910	6740	8970	4830	6900	6802.28	7.91	0	2642	7233	7066	6933	6766	6633	7000	6700	74	2070	500	4960	10	1	14792803	1004	-46.51	0.89	12	0.34	-146.00	7664.00	9960	20230905	-31.83	4775	20221226	42.20	9960	-31.83	20230905	5120	32.62	20230102	9960	-31.83	20230905	4775	42.20	20221226	2.71	N	053450	500	73 억		1170715	N	N	0	N	00	N
33	20231226	090538	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6840	-60	5	-0.87	50957580	7406	2.13	6900	6910	6820	8970	4830	6900	6880.44	7.91	0	-1541	7233	7066	6933	6766	6633	7000	6700	74	2070	500	4960	10	1	14792803	1012	-46.85	0.89	12	0.05	-146.00	7664.00	9960	20230905	-31.33	4775	20221226	43.25	9960	-31.33	20230905	5120	33.59	20230102	9960	-31.33	20230905	4775	43.25	20221226	2.71	N	053450	500	73 억		1170715	N	N	0	N	00	N
34	20231222	160531	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6900	-200	5	-2.82	2392166960	347088	226.67	7070	7100	6800	9230	4970	7100	6891.62	8.00	0	-12214	7240	7170	7080	7010	6920	7205	7045	74	2130	500	5110	10	1	14792803	1021	-47.26	0.90	12	2.35	-146.00	7664.00	9960	20230905	-30.72	4775	20221226	44.50	9960	-30.72	20230905	5120	34.77	20230102	9960	-30.72	20230905	4775	44.50	20221226	2.87	N	053450	500	73 억		1183894	N	N	0	N	00	N
35	20231222	150530	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6840	-260	5	-3.66	2268413510	329025	214.87	7070	7100	6800	9230	4970	7100	6893.85	8.00	0	-8095	7240	7170	7080	7010	6920	7205	7045	74	2130	500	5110	10	1	14792803	1012	-46.85	0.89	12	2.22	-146.00	7664.00	9960	20230905	-31.33	4775	20221226	43.25	9960	-31.33	20230905	5120	33.59	20230102	9960	-31.33	20230905	4775	43.25	20221226	2.87	N	053450	500	73 억		1183894	N	N	0	N	00	N
36	20231222	140526	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6840	-260	5	-3.66	2053730710	297574	194.33	7070	7100	6800	9230	4970	7100	6901.04	8.00	0	-99	7240	7170	7080	7010	6920	7205	7045	74	2130	500	5110	10	1	14792803	1012	-46.85	0.89	12	2.01	-146.00	7664.00	9960	20230905	-31.33	4775	20221226	43.25	9960	-31.33	20230905	5120	33.59	20230102	9960	-31.33	20230905	4775	43.25	20221226	2.87	N	053450	500	73 억		1183894	N	N	0	N	00	N
37	20231222	130526	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6890	-210	5	-2.96	1793274840	259539	169.49	7070	7100	6800	9230	4970	7100	6908.87	8.00	0	4014	7240	7170	7080	7010	6920	7205	7045	74	2130	500	5110	10	1	14792803	1019	-47.19	0.90	12	1.75	-146.00	7664.00	9960	20230905	-30.82	4775	20221226	44.29	9960	-30.82	20230905	5120	34.57	20230102	9960	-30.82	20230905	4775	44.29	20221226	2.87	N	053450	500	73 억		1183894	N	N	0	N	00	N
38	20231222	120526	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6890	-210	5	-2.96	1457929110	210547	137.50	7070	7100	6850	9230	4970	7100	6923.81	8.00	0	4370	7240	7170	7080	7010	6920	7205	7045	74	2130	500	5110	10	1	14792803	1019	-47.19	0.90	12	1.42	-146.00	7664.00	9960	20230905	-30.82	4775	20221226	44.29	9960	-30.82	20230905	5120	34.57	20230102	9960	-30.82	20230905	4775	44.29	20221226	2.87	N	053450	500	73 억		1183894	N	N	0	N	00	N
39	20231222	110528	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6920	-180	5	-2.54	1162757020	167745	109.55	7070	7100	6850	9230	4970	7100	6930.89	8.00	0	1160	7240	7170	7080	7010	6920	7205	7045	74	2130	500	5110	10	1	14792803	1024	-47.40	0.90	12	1.13	-146.00	7664.00	9960	20230905	-30.52	4775	20221226	44.92	9960	-30.52	20230905	5120	35.16	20230102	9960	-30.52	20230905	4775	44.92	20221226	2.87	N	053450	500	73 억		1183894	N	N	0	N	00	N
40	20231222	100526	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6950	-150	5	-2.11	974165270	140496	91.75	7070	7100	6850	9230	4970	7100	6932.80	8.00	0	-1111	7240	7170	7080	7010	6920	7205	7045	74	2130	500	5110	10	1	14792803	1028	-47.60	0.91	12	0.95	-146.00	7664.00	9960	20230905	-30.22	4775	20221226	45.55	9960	-30.22	20230905	5120	35.74	20230102	9960	-30.22	20230905	4775	45.55	20221226	2.87	N	053450	500	73 억		1183894	N	N	0	N	00	N
41	20231222	090526	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7050	-50	5	-0.70	44126110	6244	4.08	7070	7100	7030	9230	4970	7100	7062.10	8.00	0	-346	7240	7170	7080	7010	6920	7205	7045	74	2130	500	5110	10	1	14792803	1043	-48.29	0.92	12	0.04	-146.00	7664.00	9960	20230905	-29.22	4775	20221226	47.64	9960	-29.22	20230905	5120	37.70	20230102	9960	-29.22	20230905	4775	47.64	20221226	2.87	N	053450	500	73 억		1183894	N	N	0	N	00	N
42	20231221	160524	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7100	-20	5	-0.28	1075615770	152078	74.15	7070	7150	6990	9250	4990	7120	7072.71	8.04	-2489	-6626	7240	7180	7060	7000	6880	7210	7030	74	2130	500	5120	10	1	14792803	1050	-48.63	0.93	12	1.03	-146.00	7664.00	9960	20230905	-28.71	4775	20221226	48.69	9960	-28.71	20230905	5120	38.67	20230102	9960	-28.71	20230905	4775	48.69	20221226	2.83	N	053450	500	73 억		1190006	N	N	0	N	00	N
43	20231221	150525	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7050	-70	5	-0.98	1040432130	147108	71.72	7070	7150	6990	9250	4990	7120	7072.57	8.04	-2489	-6245	7240	7180	7060	7000	6880	7210	7030	74	2130	500	5120	10	1	14792803	1043	-48.29	0.92	12	0.99	-146.00	7664.00	9960	20230905	-29.22	4775	20221226	47.64	9960	-29.22	20230905	5120	37.70	20230102	9960	-29.22	20230905	4775	47.64	20221226	2.83	N	053450	500	73 억		1190006	N	N	0	N	00	N
44	20231221	140524	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7090	-30	5	-0.42	910436920	128723	62.76	7070	7150	6990	9250	4990	7120	7072.83	8.04	-2489	-6991	7240	7180	7060	7000	6880	7210	7030	74	2130	500	5120	10	1	14792803	1049	-48.56	0.93	12	0.87	-146.00	7664.00	9960	20230905	-28.82	4775	20221226	48.48	9960	-28.82	20230905	5120	38.48	20230102	9960	-28.82	20230905	4775	48.48	20221226	2.83	N	053450	500	73 억		1190006	N	N	0	N	00	N
45	20231221	130525	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7100	-20	5	-0.28	797519990	112847	55.02	7070	7150	6990	9250	4990	7120	7067.26	8.04	-2489	-4506	7240	7180	7060	7000	6880	7210	7030	74	2130	500	5120	10	1	14792803	1050	-48.63	0.93	12	0.76	-146.00	7664.00	9960	20230905	-28.71	4775	20221226	48.69	9960	-28.71	20230905	5120	38.67	20230102	9960	-28.71	20230905	4775	48.69	20221226	2.83	N	053450	500	73 억		1190006	N	N	0	N	00	N
46	20231221	120527	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7070	-50	5	-0.70	741694680	104947	51.17	7070	7150	6990	9250	4990	7120	7067.32	8.04	-2489	-5690	7240	7180	7060	7000	6880	7210	7030	74	2130	500	5120	10	1	14792803	1046	-48.42	0.92	12	0.71	-146.00	7664.00	9960	20230905	-29.02	4775	20221226	48.06	9960	-29.02	20230905	5120	38.09	20230102	9960	-29.02	20230905	4775	48.06	20221226	2.83	N	053450	500	73 억		1190006	N	N	0	N	00	N
47	20231221	110527	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7050	-70	5	-0.98	669654770	94731	46.19	7070	7150	6990	9250	4990	7120	7069.00	8.04	-2489	-6581	7240	7180	7060	7000	6880	7210	7030	74	2130	500	5120	10	1	14792803	1043	-48.29	0.92	12	0.64	-146.00	7664.00	9960	20230905	-29.22	4775	20221226	47.64	9960	-29.22	20230905	5120	37.70	20230102	9960	-29.22	20230905	4775	47.64	20221226	2.83	N	053450	500	73 억		1190006	N	N	0	N	00	N
48	20231221	100524	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7100	-20	5	-0.28	503239150	71216	34.72	7070	7150	6990	9250	4990	7120	7066.36	8.04	-2489	-873	7240	7180	7060	7000	6880	7210	7030	74	2130	500	5120	10	1	14792803	1050	-48.63	0.93	12	0.48	-146.00	7664.00	9960	20230905	-28.71	4775	20221226	48.69	9960	-28.71	20230905	5120	38.67	20230102	9960	-28.71	20230905	4775	48.69	20221226	2.83	N	053450	500	73 억		1190006	N	N	0	N	00	N
49	20231221	090526	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7090	-30	5	-0.42	40716580	5772	2.81	7070	7090	7010	9250	4990	7120	7053.93	8.04	-2489	-576	7240	7180	7060	7000	6880	7210	7030	74	2130	500	5120	10	1	14792803	1049	-48.56	0.93	12	0.04	-146.00	7664.00	9960	20230905	-28.82	4775	20221226	48.48	9960	-28.82	20230905	5120	38.48	20230102	9960	-28.82	20230905	4775	48.48	20221226	2.83	N	053450	500	73 억		1190006	N	N	0	N	00	N
50	20231220	160526	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7120	160	2	2.30	1440486720	204257	296.52	6960	7120	6940	9040	4880	6960	7051.96	8.17	-3396	-16799	7033	6996	6933	6896	6833	7015	6915	74	2080	500	5010	10	1	14792803	1053	-48.77	0.93	12	1.38	-146.00	7664.00	9960	20230905	-28.51	4775	20221226	49.11	9960	-28.51	20230905	5120	39.06	20230102	9960	-28.51	20230905	4775	49.11	20221226	2.75	N	053450	500	73 억		1209296	N	N	0	N	00	N
51	20231220	150554	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7110	150	2	2.16	1302337440	184822	268.31	6960	7110	6940	9040	4880	6960	7046.44	8.17	-3396	-16116	7033	6996	6933	6896	6833	7015	6915	74	2080	500	5010	10	1	14792803	1052	-48.70	0.93	12	1.25	-146.00	7664.00	9960	20230905	-28.61	4775	20221226	48.90	9960	-28.61	20230905	5120	38.87	20230102	9960	-28.61	20230905	4775	48.90	20221226	2.75	N	053450	500	73 억		1209296	N	N	0	N	00	N
52	20231220	140600	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7010	50	2	0.72	989049930	140510	203.98	6960	7110	6940	9040	4880	6960	7039.00	8.17	-3396	-12108	7033	6996	6933	6896	6833	7015	6915	74	2080	500	5010	10	1	14792803	1037	-48.01	0.91	12	0.95	-146.00	7664.00	9960	20230905	-29.62	4775	20221226	46.81	9960	-29.62	20230905	5120	36.91	20230102	9960	-29.62	20230905	4775	46.81	20221226	2.75	N	053450	500	73 억		1209296	N	N	0	N	00	N
53	20231220	130556	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7030	70	2	1.01	873347480	124028	180.05	6960	7110	6940	9040	4880	6960	7041.53	8.17	-3396	-9808	7033	6996	6933	6896	6833	7015	6915	74	2080	500	5010	10	1	14792803	1040	-48.15	0.92	12	0.84	-146.00	7664.00	9960	20230905	-29.42	4775	20221226	47.23	9960	-29.42	20230905	5120	37.30	20230102	9960	-29.42	20230905	4775	47.23	20221226	2.75	N	053450	500	73 억		1209296	N	N	0	N	00	N
54	20231220	120523	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7060	100	2	1.44	722480090	102578	148.91	6960	7110	6940	9040	4880	6960	7043.23	8.17	-3396	-6348	7033	6996	6933	6896	6833	7015	6915	74	2080	500	5010	10	1	14792803	1044	-48.36	0.92	12	0.69	-146.00	7664.00	9960	20230905	-29.12	4775	20221226	47.85	9960	-29.12	20230905	5120	37.89	20230102	9960	-29.12	20230905	4775	47.85	20221226	2.75	N	053450	500	73 억		1209296	N	N	0	N	00	N
55	20231220	110526	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7060	100	2	1.44	669572600	95081	138.03	6960	7110	6940	9040	4880	6960	7042.13	8.17	-3396	-5802	7033	6996	6933	6896	6833	7015	6915	74	2080	500	5010	10	1	14792803	1044	-48.36	0.92	12	0.64	-146.00	7664.00	9960	20230905	-29.12	4775	20221226	47.85	9960	-29.12	20230905	5120	37.89	20230102	9960	-29.12	20230905	4775	47.85	20221226	2.75	N	053450	500	73 억		1209296	N	N	0	N	00	N
56	20231220	100525	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7040	80	2	1.15	434191820	61799	89.71	6960	7070	6940	9040	4880	6960	7025.87	8.17	-3396	-5785	7033	6996	6933	6896	6833	7015	6915	74	2080	500	5010	10	1	14792803	1041	-48.22	0.92	12	0.42	-146.00	7664.00	9960	20230905	-29.32	4775	20221226	47.43	9960	-29.32	20230905	5120	37.50	20230102	9960	-29.32	20230905	4775	47.43	20221226	2.75	N	053450	500	73 억		1209296	N	N	0	N	00	N
57	20231220	090524	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6960	0	3	0.00	41194150	5919	8.59	6960	6980	6940	9040	4880	6960	6959.65	8.17	-3396	1273	7033	6996	6933	6896	6833	7015	6915	74	2080	500	5010	10	1	14792803	1030	-47.67	0.91	12	0.04	-146.00	7664.00	9960	20230905	-30.12	4775	20221226	45.76	9960	-30.12	20230905	5120	35.94	20230102	9960	-30.12	20230905	4775	45.76	20221226	2.75	N	053450	500	73 억		1209296	N	N	0	N	00	N
58	20231219	160524	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6960	10	2	0.14	475698090	68731	72.00	6950	6970	6870	9030	4870	6950	6921.01	8.28	-4316	-10194	7110	7030	6960	6880	6810	7070	6920	74	2080	500	5000	10	1	14792803	1030	-47.67	0.91	12	0.46	-146.00	7664.00	9960	20230905	-30.12	4775	20221226	45.76	9960	-30.12	20230905	5120	35.94	20230102	9960	-30.12	20230905	4775	45.76	20221226	2.76	N	053450	500	73 억		1224627	N	N	0	N	00	N
59	20231219	150526	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6940	-10	5	-0.14	423873590	61267	64.18	6950	6970	6870	9030	4870	6950	6918.46	8.28	-4316	-11238	7110	7030	6960	6880	6810	7070	6920	74	2080	500	5000	10	1	14792803	1027	-47.53	0.91	12	0.41	-146.00	7664.00	9960	20230905	-30.32	4775	20221226	45.34	9960	-30.32	20230905	5120	35.55	20230102	9960	-30.32	20230905	4775	45.34	20221226	2.76	N	053450	500	73 억		1224627	N	N	0	N	00	N
60	20231219	140524	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6900	-50	5	-0.72	391840440	56644	59.34	6950	6970	6870	9030	4870	6950	6917.60	8.28	-4316	-9842	7110	7030	6960	6880	6810	7070	6920	74	2080	500	5000	10	1	14792803	1021	-47.26	0.90	12	0.38	-146.00	7664.00	9960	20230905	-30.72	4775	20221226	44.50	9960	-30.72	20230905	5120	34.77	20230102	9960	-30.72	20230905	4775	44.50	20221226	2.76	N	053450	500	73 억		1224627	N	N	0	N	00	N
61	20231219	130526	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6910	-40	5	-0.58	303149540	43814	45.90	6950	6970	6870	9030	4870	6950	6919.01	8.28	-4316	-8562	7110	7030	6960	6880	6810	7070	6920	74	2080	500	5000	10	1	14792803	1022	-47.33	0.90	12	0.30	-146.00	7664.00	9960	20230905	-30.62	4775	20221226	44.71	9960	-30.62	20230905	5120	34.96	20230102	9960	-30.62	20230905	4775	44.71	20221226	2.76	N	053450	500	73 억		1224627	N	N	0	N	00	N
62	20231219	120527	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6930	-20	5	-0.29	273289410	39501	41.38	6950	6970	6870	9030	4870	6950	6918.54	8.28	-4316	-7432	7110	7030	6960	6880	6810	7070	6920	74	2080	500	5000	10	1	14792803	1025	-47.47	0.90	12	0.27	-146.00	7664.00	9960	20230905	-30.42	4775	20221226	45.13	9960	-30.42	20230905	5120	35.35	20230102	9960	-30.42	20230905	4775	45.13	20221226	2.76	N	053450	500	73 억		1224627	N	N	0	N	00	N
63	20231219	110526	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6960	10	2	0.14	210943780	30525	31.98	6950	6970	6870	9030	4870	6950	6910.53	8.28	-4316	-4448	7110	7030	6960	6880	6810	7070	6920	74	2080	500	5000	10	1	14792803	1030	-47.67	0.91	12	0.21	-146.00	7664.00	9960	20230905	-30.12	4775	20221226	45.76	9960	-30.12	20230905	5120	35.94	20230102	9960	-30.12	20230905	4775	45.76	20221226	2.76	N	053450	500	73 억		1224627	N	N	0	N	00	N
64	20231219	100523	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6910	-40	5	-0.58	174270680	25227	26.43	6950	6960	6870	9030	4870	6950	6908.10	8.28	-4316	-3888	7110	7030	6960	6880	6810	7070	6920	74	2080	500	5000	10	1	14792803	1022	-47.33	0.90	12	0.17	-146.00	7664.00	9960	20230905	-30.62	4775	20221226	44.71	9960	-30.62	20230905	5120	34.96	20230102	9960	-30.62	20230905	4775	44.71	20221226	2.76	N	053450	500	73 억		1224627	N	N	0	N	00	N
65	20231219	090524	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6900	-50	5	-0.72	20138910	2907	3.05	6950	6950	6900	9030	4870	6950	6927.73	8.28	-4316	-596	7110	7030	6960	6880	6810	7070	6920	74	2080	500	5000	10	1	14792803	1021	-47.26	0.90	12	0.02	-146.00	7664.00	9960	20230905	-30.72	4775	20221226	44.50	9960	-30.72	20230905	5120	34.77	20230102	9960	-30.72	20230905	4775	44.50	20221226	2.76	N	053450	500	73 억		1224627	N	N	0	N	00	N
66	20231218	160522	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6950	20	2	0.29	646409500	93003	77.58	6920	7040	6890	9000	4860	6930	6950.42	8.30	0	1110	7123	7026	6963	6866	6803	6995	6835	74	2070	500	4980	10	1	14792803	1028	-47.60	0.91	12	0.63	-146.00	7664.00	9960	20230905	-30.22	4775	20221226	45.55	9960	-30.22	20230905	5120	35.74	20230102	9960	-30.22	20230905	4775	45.55	20221226	2.77	N	053450	500	73 억		1227833	N	N	0	N	00	N
67	20231218	150523	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6950	20	2	0.29	593678390	85405	71.24	6920	7040	6890	9000	4860	6930	6951.33	8.30	0	2658	7123	7026	6963	6866	6803	6995	6835	74	2070	500	4980	10	1	14792803	1028	-47.60	0.91	12	0.58	-146.00	7664.00	9960	20230905	-30.22	4775	20221226	45.55	9960	-30.22	20230905	5120	35.74	20230102	9960	-30.22	20230905	4775	45.55	20221226	2.77	N	053450	500	73 억		1227833	N	N	0	N	00	N
68	20231218	140521	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6940	10	2	0.14	544148730	78268	65.29	6920	7040	6890	9000	4860	6930	6952.38	8.30	0	2456	7123	7026	6963	6866	6803	6995	6835	74	2070	500	4980	10	1	14792803	1027	-47.53	0.91	12	0.53	-146.00	7664.00	9960	20230905	-30.32	4775	20221226	45.34	9960	-30.32	20230905	5120	35.55	20230102	9960	-30.32	20230905	4775	45.34	20221226	2.77	N	053450	500	73 억		1227833	N	N	0	N	00	N
69	20231218	130522	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6920	-10	5	-0.14	518417990	74554	62.19	6920	7040	6890	9000	4860	6930	6953.59	8.30	0	2236	7123	7026	6963	6866	6803	6995	6835	74	2070	500	4980	10	1	14792803	1024	-47.40	0.90	12	0.50	-146.00	7664.00	9960	20230905	-30.52	4775	20221226	44.92	9960	-30.52	20230905	5120	35.16	20230102	9960	-30.52	20230905	4775	44.92	20221226	2.77	N	053450	500	73 억		1227833	N	N	0	N	00	N
70	20231218	120518	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6950	20	2	0.29	439029490	63107	52.64	6920	7040	6890	9000	4860	6930	6956.91	8.30	0	648	7123	7026	6963	6866	6803	6995	6835	74	2070	500	4980	10	1	14792803	1028	-47.60	0.91	12	0.43	-146.00	7664.00	9960	20230905	-30.22	4775	20221226	45.55	9960	-30.22	20230905	5120	35.74	20230102	9960	-30.22	20230905	4775	45.55	20221226	2.77	N	053450	500	73 억		1227833	N	N	0	N	00	N
71	20231218	110521	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6970	40	2	0.58	321285360	46153	38.50	6920	7040	6890	9000	4860	6930	6961.31	8.30	0	-1969	7123	7026	6963	6866	6803	6995	6835	74	2070	500	4980	10	1	14792803	1031	-47.74	0.91	12	0.31	-146.00	7664.00	9960	20230905	-30.02	4775	20221226	45.97	9960	-30.02	20230905	5120	36.13	20230102	9960	-30.02	20230905	4775	45.97	20221226	2.77	N	053450	500	73 억		1227833	N	N	0	N	00	N
72	20231218	100520	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6970	40	2	0.58	241950440	34789	29.02	6920	7040	6890	9000	4860	6930	6954.80	8.30	0	-3635	7123	7026	6963	6866	6803	6995	6835	74	2070	500	4980	10	1	14792803	1031	-47.74	0.91	12	0.24	-146.00	7664.00	9960	20230905	-30.02	4775	20221226	45.97	9960	-30.02	20230905	5120	36.13	20230102	9960	-30.02	20230905	4775	45.97	20221226	2.77	N	053450	500	73 억		1227833	N	N	0	N	00	N
73	20231218	090517	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7000	70	2	1.01	121220480	17442	14.55	6920	7040	6890	9000	4860	6930	6949.92	8.30	0	-7514	7123	7026	6963	6866	6803	6995	6835	74	2070	500	4980	10	1	14792803	1035	-47.95	0.91	12	0.12	-146.00	7664.00	9960	20230905	-29.72	4775	20221226	46.60	9960	-29.72	20230905	5120	36.72	20230102	9960	-29.72	20230905	4775	46.60	20221226	2.77	N	053450	500	73 억		1227833	N	N	0	N	00	N
74	20231215	160519	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6930	-70	5	-1.00	824802170	118459	83.31	7000	7060	6900	9100	4900	7000	6962.94	8.32	0	-3158	7333	7166	7023	6856	6713	7095	6785	74	2100	500	5040	10	1	14792803	1025	-47.47	0.90	12	0.80	-146.00	7664.00	9960	20230905	-30.42	4775	20221226	45.13	9960	-30.42	20230905	5120	35.35	20230102	9960	-30.42	20230905	4775	45.13	20221226	2.70	N	053450	500	73 억		1230991	N	N	0	N	00	N
75	20231215	150522	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6960	-40	5	-0.57	777794560	111685	78.54	7000	7060	6900	9100	4900	7000	6964.18	8.32	0	-1872	7333	7166	7023	6856	6713	7095	6785	74	2100	500	5040	10	1	14792803	1030	-47.67	0.91	12	0.75	-146.00	7664.00	9960	20230905	-30.12	4775	20221226	45.76	9960	-30.12	20230905	5120	35.94	20230102	9960	-30.12	20230905	4775	45.76	20221226	2.70	N	053450	500	73 억		1230991	N	N	0	N	00	N
76	20231215	140521	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6920	-80	5	-1.14	694678100	99690	70.11	7000	7060	6900	9100	4900	7000	6968.38	8.32	0	-3060	7333	7166	7023	6856	6713	7095	6785	74	2100	500	5040	10	1	14792803	1024	-47.40	0.90	12	0.67	-146.00	7664.00	9960	20230905	-30.52	4775	20221226	44.92	9960	-30.52	20230905	5120	35.16	20230102	9960	-30.52	20230905	4775	44.92	20221226	2.70	N	053450	500	73 억		1230991	N	N	0	N	00	N
77	20231215	130518	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6910	-90	5	-1.29	613839400	88003	61.89	7000	7060	6900	9100	4900	7000	6975.21	8.32	0	-268	7333	7166	7023	6856	6713	7095	6785	74	2100	500	5040	10	1	14792803	1022	-47.33	0.90	12	0.59	-146.00	7664.00	9960	20230905	-30.62	4775	20221226	44.71	9960	-30.62	20230905	5120	34.96	20230102	9960	-30.62	20230905	4775	44.71	20221226	2.70	N	053450	500	73 억		1230991	N	N	0	N	00	N
78	20231215	120518	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6950	-50	5	-0.71	473051590	67672	47.59	7000	7060	6920	9100	4900	7000	6990.36	8.32	0	4056	7333	7166	7023	6856	6713	7095	6785	74	2100	500	5040	10	1	14792803	1028	-47.60	0.91	12	0.46	-146.00	7664.00	9960	20230905	-30.22	4775	20221226	45.55	9960	-30.22	20230905	5120	35.74	20230102	9960	-30.22	20230905	4775	45.55	20221226	2.70	N	053450	500	73 억		1230991	N	N	0	N	00	N
79	20231215	110514	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7000	0	3	0.00	390171180	55773	39.22	7000	7060	6920	9100	4900	7000	6995.70	8.32	0	4102	7333	7166	7023	6856	6713	7095	6785	74	2100	500	5040	10	1	14792803	1035	-47.95	0.91	12	0.38	-146.00	7664.00	9960	20230905	-29.72	4775	20221226	46.60	9960	-29.72	20230905	5120	36.72	20230102	9960	-29.72	20230905	4775	46.60	20221226	2.70	N	053450	500	73 억		1230991	N	N	0	N	00	N
80	20231215	100520	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7030	30	2	0.43	278878770	39878	28.04	7000	7060	6920	9100	4900	7000	6993.30	8.32	0	7557	7333	7166	7023	6856	6713	7095	6785	74	2100	500	5040	10	1	14792803	1040	-48.15	0.92	12	0.27	-146.00	7664.00	9960	20230905	-29.42	4775	20221226	47.23	9960	-29.42	20230905	5120	37.30	20230102	9960	-29.42	20230905	4775	47.23	20221226	2.70	N	053450	500	73 억		1230991	N	N	0	N	00	N
81	20231215	090520	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7010	10	2	0.14	68130890	9780	6.88	7000	7020	6920	9100	4900	7000	6966.31	8.32	0	4449	7333	7166	7023	6856	6713	7095	6785	74	2100	500	5040	10	1	14792803	1037	-48.01	0.91	12	0.07	-146.00	7664.00	9960	20230905	-29.62	4775	20221226	46.81	9960	-29.62	20230905	5120	36.91	20230102	9960	-29.62	20230905	4775	46.81	20221226	2.70	N	053450	500	73 억		1230991	N	N	0	N	00	N
82	20231214	160516	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7000	-30	5	-0.43	976699110	139715	54.07	7090	7190	6880	9130	4930	7030	6990.61	8.34	0	-3197	7230	7130	7050	6950	6870	7090	6910	74	2100	500	5060	10	1	14792803	1035	-47.95	0.91	12	0.94	-146.00	7664.00	9960	20230905	-29.72	4775	20221226	46.60	9960	-29.72	20230905	5120	36.72	20230102	9960	-29.72	20230905	4775	46.60	20221226	2.56	N	053450	500	73 억		1233962	N	N	0	N	00	N
83	20231214	150535	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7000	-30	5	-0.43	942397680	134818	52.17	7090	7190	6880	9130	4930	7030	6990.15	8.34	0	-2507	7230	7130	7050	6950	6870	7090	6910	74	2100	500	5060	10	1	14792803	1035	-47.95	0.91	12	0.91	-146.00	7664.00	9960	20230905	-29.72	4775	20221226	46.60	9960	-29.72	20230905	5120	36.72	20230102	9960	-29.72	20230905	4775	46.60	20221226	2.56	N	053450	500	73 억		1233962	N	N	0	N	00	N
84	20231214	140526	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7000	-30	5	-0.43	826877220	118258	45.76	7090	7190	6880	9130	4930	7030	6992.15	8.34	0	-5054	7230	7130	7050	6950	6870	7090	6910	74	2100	500	5060	10	1	14792803	1035	-47.95	0.91	12	0.80	-146.00	7664.00	9960	20230905	-29.72	4775	20221226	46.60	9960	-29.72	20230905	5120	36.72	20230102	9960	-29.72	20230905	4775	46.60	20221226	2.56	N	053450	500	73 억		1233962	N	N	0	N	00	N
85	20231214	130531	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6970	-60	5	-0.85	780343910	111598	43.19	7090	7190	6880	9130	4930	7030	6992.45	8.34	0	-4999	7230	7130	7050	6950	6870	7090	6910	74	2100	500	5060	10	1	14792803	1031	-47.74	0.91	12	0.75	-146.00	7664.00	9960	20230905	-30.02	4775	20221226	45.97	9960	-30.02	20230905	5120	36.13	20230102	9960	-30.02	20230905	4775	45.97	20221226	2.56	N	053450	500	73 억		1233962	N	N	0	N	00	N
86	20231214	120541	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6940	-90	5	-1.28	752833610	107645	41.66	7090	7190	6880	9130	4930	7030	6993.67	8.34	0	-4194	7230	7130	7050	6950	6870	7090	6910	74	2100	500	5060	10	1	14792803	1027	-47.53	0.91	12	0.73	-146.00	7664.00	9960	20230905	-30.32	4775	20221226	45.34	9960	-30.32	20230905	5120	35.55	20230102	9960	-30.32	20230905	4775	45.34	20221226	2.56	N	053450	500	73 억		1233962	N	N	0	N	00	N
87	20231214	110517	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6940	-90	5	-1.28	669558270	95632	37.01	7090	7190	6880	9130	4930	7030	7001.40	8.34	0	-29	7230	7130	7050	6950	6870	7090	6910	74	2100	500	5060	10	1	14792803	1027	-47.53	0.91	12	0.65	-146.00	7664.00	9960	20230905	-30.32	4775	20221226	45.34	9960	-30.32	20230905	5120	35.55	20230102	9960	-30.32	20230905	4775	45.34	20221226	2.56	N	053450	500	73 억		1233962	N	N	0	N	00	N
88	20231214	100512	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6970	-60	5	-0.85	403871280	57298	22.17	7090	7190	6970	9130	4930	7030	7048.61	8.34	0	1004	7230	7130	7050	6950	6870	7090	6910	74	2100	500	5060	10	1	14792803	1031	-47.74	0.91	12	0.39	-146.00	7664.00	9960	20230905	-30.02	4775	20221226	45.97	9960	-30.02	20230905	5120	36.13	20230102	9960	-30.02	20230905	4775	45.97	20221226	2.56	N	053450	500	73 억		1233962	N	N	0	N	00	N
89	20231214	090453	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7090	60	2	0.85	77165160	10828	4.19	7090	7190	7090	9130	4930	7030	7126.46	8.34	0	-18	7230	7130	7050	6950	6870	7090	6910	74	2100	500	5060	10	1	14792803	1049	-48.56	0.93	12	0.07	-146.00	7664.00	9960	20230905	-28.82	4775	20221226	48.48	9960	-28.82	20230905	5120	38.48	20230102	9960	-28.82	20230905	4775	48.48	20221226	2.56	N	053450	500	73 억		1233962	N	N	0	N	00	N
90	20231213	160516	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7030	-90	5	-1.26	1809251500	256277	74.25	7120	7150	6970	9250	4990	7120	7059.72	8.33	0	2912	7326	7222	7086	6982	6846	7275	7035	74	2130	500	5120	10	1	14792803	1040	-48.15	0.92	12	1.73	-146.00	7664.00	9960	20230905	-29.42	4775	20221226	47.23	9960	-29.42	20230905	5120	37.30	20230102	9960	-29.42	20230905	4775	47.23	20221226	1.87	N	053450	500	73 억		1232482	N	N	0	N	00	N
91	20231213	150527	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7000	-120	5	-1.69	1732189220	245278	71.06	7120	7150	6970	9250	4990	7120	7061.99	8.33	0	1145	7326	7222	7086	6982	6846	7275	7035	74	2130	500	5120	10	1	14792803	1035	-47.95	0.91	12	1.66	-146.00	7664.00	9960	20230905	-29.72	4775	20221226	46.60	9960	-29.72	20230905	5120	36.72	20230102	9960	-29.72	20230905	4775	46.60	20221226	1.87	N	053450	500	73 억		1232482	N	N	0	N	00	N
92	20231213	140527	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7080	-40	5	-0.56	1463996470	207090	60.00	7120	7150	6970	9250	4990	7120	7069.21	8.33	0	-10177	7326	7222	7086	6982	6846	7275	7035	74	2130	500	5120	10	1	14792803	1047	-48.49	0.92	12	1.40	-146.00	7664.00	9960	20230905	-28.92	4775	20221226	48.27	9960	-28.92	20230905	5120	38.28	20230102	9960	-28.92	20230905	4775	48.27	20221226	1.87	N	053450	500	73 억		1232482	N	N	0	N	00	N
93	20231213	130526	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7100	-20	5	-0.28	1303727910	184489	53.45	7120	7150	6970	9250	4990	7120	7066.51	8.33	0	-13696	7326	7222	7086	6982	6846	7275	7035	74	2130	500	5120	10	1	14792803	1050	-48.63	0.93	12	1.25	-146.00	7664.00	9960	20230905	-28.71	4775	20221226	48.69	9960	-28.71	20230905	5120	38.67	20230102	9960	-28.71	20230905	4775	48.69	20221226	1.87	N	053450	500	73 억		1232482	N	N	0	N	00	N
94	20231213	120524	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7110	-10	5	-0.14	1128202430	159802	46.30	7120	7150	6970	9250	4990	7120	7059.76	8.33	0	-16738	7326	7222	7086	6982	6846	7275	7035	74	2130	500	5120	10	1	14792803	1052	-48.70	0.93	12	1.08	-146.00	7664.00	9960	20230905	-28.61	4775	20221226	48.90	9960	-28.61	20230905	5120	38.87	20230102	9960	-28.61	20230905	4775	48.90	20221226	1.87	N	053450	500	73 억		1232482	N	N	0	N	00	N
95	20231213	110527	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7050	-70	5	-0.98	975984210	138328	40.08	7120	7150	6970	9250	4990	7120	7055.28	8.33	0	-15554	7326	7222	7086	6982	6846	7275	7035	74	2130	500	5120	10	1	14792803	1043	-48.29	0.92	12	0.94	-146.00	7664.00	9960	20230905	-29.22	4775	20221226	47.64	9960	-29.22	20230905	5120	37.70	20230102	9960	-29.22	20230905	4775	47.64	20221226	1.87	N	053450	500	73 억		1232482	N	N	0	N	00	N
96	20231213	100529	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6990	-130	5	-1.83	830742680	117602	34.07	7120	7150	6980	9250	4990	7120	7063.71	8.33	0	-11537	7326	7222	7086	6982	6846	7275	7035	74	2130	500	5120	10	1	14792803	1034	-47.88	0.91	12	0.79	-146.00	7664.00	9960	20230905	-29.82	4775	20221226	46.39	9960	-29.82	20230905	5120	36.52	20230102	9960	-29.82	20230905	4775	46.39	20221226	1.87	N	053450	500	73 억		1232482	N	N	0	N	00	N
97	20231213	090522	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7080	-40	5	-0.56	100235520	14146	4.10	7120	7120	7020	9250	4990	7120	7084.14	8.33	0	-5503	7326	7222	7086	6982	6846	7275	7035	74	2130	500	5120	10	1	14792803	1047	-48.49	0.92	12	0.10	-146.00	7664.00	9960	20230905	-28.92	4775	20221226	48.27	9960	-28.92	20230905	5120	38.28	20230102	9960	-28.92	20230905	4775	48.27	20221226	1.87	N	053450	500	73 억		1232482	N	N	0	N	00	N
98	20231212	160503	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7120	30	2	0.42	2420284830	341628	11.42	7050	7190	6950	9210	4970	7090	7084.44	8.36	-2924	-9848	8270	7680	7170	6580	6070	7975	6875	74	2120	500	5100	10	1	14792803	1053	-48.77	0.93	12	2.31	-146.00	7664.00	9960	20230905	-28.51	4775	20221226	49.11	9960	-28.51	20230905	5120	39.06	20230102	9960	-28.51	20230905	4775	49.11	20221226	1.93	N	053450	500	73 억		1237188	N	N	0	N	00	N
99	20231212	150509	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7060	-30	5	-0.42	2303576310	325191	10.88	7050	7190	6950	9210	4970	7090	7083.76	8.36	-2924	-6731	8270	7680	7170	6580	6070	7975	6875	74	2120	500	5100	10	1	14792803	1044	-48.36	0.92	12	2.20	-146.00	7664.00	9960	20230905	-29.12	4775	20221226	47.85	9960	-29.12	20230905	5120	37.89	20230102	9960	-29.12	20230905	4775	47.85	20221226	1.93	N	053450	500	73 억		1237188	N	N	0	N	00	N
100	20231212	140447	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7070	-20	5	-0.28	2173112150	306716	10.26	7050	7190	6950	9210	4970	7090	7085.09	8.36	-2924	-3407	8270	7680	7170	6580	6070	7975	6875	74	2120	500	5100	10	1	14792803	1046	-48.42	0.92	12	2.07	-146.00	7664.00	9960	20230905	-29.02	4775	20221226	48.06	9960	-29.02	20230905	5120	38.09	20230102	9960	-29.02	20230905	4775	48.06	20221226	1.93	N	053450	500	73 억		1237188	N	N	0	N	00	N
101	20231212	130444	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7060	-30	5	-0.42	1789458860	252568	8.45	7050	7190	6950	9210	4970	7090	7085.05	8.36	-2924	-11312	8270	7680	7170	6580	6070	7975	6875	74	2120	500	5100	10	1	14792803	1044	-48.36	0.92	12	1.71	-146.00	7664.00	9960	20230905	-29.12	4775	20221226	47.85	9960	-29.12	20230905	5120	37.89	20230102	9960	-29.12	20230905	4775	47.85	20221226	1.93	N	053450	500	73 억		1237188	N	N	0	N	00	N
102	20231212	120443	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7080	-10	5	-0.14	1670845790	235813	7.89	7050	7190	6950	9210	4970	7090	7085.46	8.36	-2924	-6965	8270	7680	7170	6580	6070	7975	6875	74	2120	500	5100	10	1	14792803	1047	-48.49	0.92	12	1.59	-146.00	7664.00	9960	20230905	-28.92	4775	20221226	48.27	9960	-28.92	20230905	5120	38.28	20230102	9960	-28.92	20230905	4775	48.27	20221226	1.93	N	053450	500	73 억		1237188	N	N	0	N	00	N
103	20231212	110449	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7070	-20	5	-0.28	1225705090	173018	5.79	7050	7190	6950	9210	4970	7090	7084.25	8.36	-2924	-8460	8270	7680	7170	6580	6070	7975	6875	74	2120	500	5100	10	1	14792803	1046	-48.42	0.92	12	1.17	-146.00	7664.00	9960	20230905	-29.02	4775	20221226	48.06	9960	-29.02	20230905	5120	38.09	20230102	9960	-29.02	20230905	4775	48.06	20221226	1.93	N	053450	500	73 억		1237188	N	N	0	N	00	N
104	20231212	100507	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7070	-20	5	-0.28	981305520	138436	4.63	7050	7190	6950	9210	4970	7090	7088.51	8.36	-2924	-10173	8270	7680	7170	6580	6070	7975	6875	74	2120	500	5100	10	1	14792803	1046	-48.42	0.92	12	0.94	-146.00	7664.00	9960	20230905	-29.02	4775	20221226	48.06	9960	-29.02	20230905	5120	38.09	20230102	9960	-29.02	20230905	4775	48.06	20221226	1.93	N	053450	500	73 억		1237188	N	N	0	N	00	N
105	20231212	090504	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6970	-120	5	-1.69	202916260	28947	0.97	7050	7070	6950	9210	4970	7090	7008.82	8.36	-2924	2250	8270	7680	7170	6580	6070	7975	6875	74	2120	500	5100	10	1	14792803	1031	-47.74	0.91	12	0.20	-146.00	7664.00	9960	20230905	-30.02	4775	20221226	45.97	9960	-30.02	20230905	5120	36.13	20230102	9960	-30.02	20230905	4775	45.97	20221226	1.93	N	053450	500	73 억		1237188	N	N	0	N	00	N
106	20231211	160507	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7090	520	2	7.91	21847419480	2979280	6125.79	6660	7760	6660	8540	4600	6570	7333.32	8.85	-10729	-85710	6650	6610	6530	6490	6410	6630	6510	74	1970	500	4730	10	1	14792803	1049	-48.56	0.93	12	20.14	-146.00	7664.00	9960	20230905	-28.82	4775	20221226	48.48	9960	-28.82	20230905	5120	38.48	20230102	9960	-28.82	20230905	4775	48.48	20221226	1.91	N	053450	500	73 억		1308852	N	N	0	N	00	N
107	20231211	150504	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7120	550	2	8.37	21464712830	2925533	6015.28	6660	7760	6660	8540	4600	6570	7337.03	8.85	-10729	-90629	6650	6610	6530	6490	6410	6630	6510	74	1970	500	4730	10	1	14792803	1053	-48.77	0.93	12	19.78	-146.00	7664.00	9960	20230905	-28.51	4775	20221226	49.11	9960	-28.51	20230905	5120	39.06	20230102	9960	-28.51	20230905	4775	49.11	20221226	1.91	N	053450	500	73 억		1308852	N	N	0	N	00	N
108	20231211	140505	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7090	520	2	7.91	20686516510	2815633	5789.31	6660	7760	6660	8540	4600	6570	7347.02	8.85	-10729	-109299	6650	6610	6530	6490	6410	6630	6510	74	1970	500	4730	10	1	14792803	1049	-48.56	0.93	12	19.03	-146.00	7664.00	9960	20230905	-28.82	4775	20221226	48.48	9960	-28.82	20230905	5120	38.48	20230102	9960	-28.82	20230905	4775	48.48	20221226	1.91	N	053450	500	73 억		1308852	N	N	0	N	00	N
109	20231211	130506	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7150	580	2	8.83	20175428890	2743935	5641.89	6660	7760	6660	8540	4600	6570	7352.74	8.85	-10729	-99635	6650	6610	6530	6490	6410	6630	6510	74	1970	500	4730	10	1	14792803	1058	-48.97	0.93	12	18.55	-146.00	7664.00	9960	20230905	-28.21	4775	20221226	49.74	9960	-28.21	20230905	5120	39.65	20230102	9960	-28.21	20230905	4775	49.74	20221226	1.91	N	053450	500	73 억		1308852	N	N	0	N	00	N
110	20231211	120506	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7140	570	2	8.68	19761840400	2686118	5523.01	6660	7760	6660	8540	4600	6570	7357.03	8.85	-10729	-95527	6650	6610	6530	6490	6410	6630	6510	74	1970	500	4730	10	1	14792803	1056	-48.90	0.93	12	18.16	-146.00	7664.00	9960	20230905	-28.31	4775	20221226	49.53	9960	-28.31	20230905	5120	39.45	20230102	9960	-28.31	20230905	4775	49.53	20221226	1.91	N	053450	500	73 억		1308852	N	N	0	N	00	N
111	20231211	110504	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7190	620	2	9.44	19109546870	2595152	5335.98	6660	7760	6660	8540	4600	6570	7363.56	8.85	-10729	-83424	6650	6610	6530	6490	6410	6630	6510	74	1970	500	4730	10	1	14792803	1064	-49.25	0.94	12	17.54	-146.00	7664.00	9960	20230905	-27.81	4775	20221226	50.58	9960	-27.81	20230905	5120	40.43	20230102	9960	-27.81	20230905	4775	50.58	20221226	1.91	N	053450	500	73 억		1308852	N	N	0	N	00	N
112	20231211	100503	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7260	690	2	10.50	17238619810	2335154	4801.39	6660	7760	6660	8540	4600	6570	7382.22	8.85	-10729	-78582	6650	6610	6530	6490	6410	6630	6510	74	1970	500	4730	10	1	14792803	1074	-49.73	0.95	12	15.79	-146.00	7664.00	9960	20230905	-27.11	4775	20221226	52.04	9960	-27.11	20230905	5120	41.80	20230102	9960	-27.11	20230905	4775	52.04	20221226	1.91	N	053450	500	73 억		1308852	N	N	0	N	00	N
113	20231211	090502	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6740	170	2	2.59	100011590	14886	30.61	6660	6850	6660	8540	4600	6570	6718.51	8.85	-10729	-1640	6650	6610	6530	6490	6410	6630	6510	74	1970	500	4730	10	1	14792803	997	-46.16	0.88	12	0.10	-146.00	7664.00	9960	20230905	-32.33	4775	20221226	41.15	9960	-32.33	20230905	5120	31.64	20230102	9960	-32.33	20230905	4775	41.15	20221226	1.91	N	053450	500	73 억		1308852	N	N	0	N	00	N
114	20231208	160459	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6570	120	2	1.86	308616990	47492	101.40	6460	6570	6450	8380	4520	6450	6498.24	8.85	0	10455	6583	6516	6463	6396	6343	6490	6370	74	1930	500	4640	10	1	14792803	972	-45.00	0.86	12	0.32	-146.00	7664.00	9960	20230905	-34.04	4775	20221226	37.59	9960	-34.04	20230905	5120	28.32	20230102	9960	-34.04	20230905	4775	37.59	20221226	1.89	N	053450	500	73 억		1308852	N	N	0	N	00	N
115	20231208	150501	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6530	80	2	1.24	286130430	44062	94.08	6460	6560	6450	8380	4520	6450	6493.81	8.85	0	10676	6583	6516	6463	6396	6343	6490	6370	74	1930	500	4640	10	1	14792803	966	-44.73	0.85	12	0.30	-146.00	7664.00	9960	20230905	-34.44	4775	20221226	36.75	9960	-34.44	20230905	5120	27.54	20230102	9960	-34.44	20230905	4775	36.75	20221226	1.89	N	053450	500	73 억		1308852	N	N	0	N	00	N
116	20231208	140500	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6500	50	2	0.78	242489400	37368	79.79	6460	6560	6450	8380	4520	6450	6489.23	8.85	0	9736	6583	6516	6463	6396	6343	6490	6370	74	1930	500	4640	10	1	14792803	962	-44.52	0.85	12	0.25	-146.00	7664.00	9960	20230905	-34.74	4775	20221226	36.13	9960	-34.74	20230905	5120	26.95	20230102	9960	-34.74	20230905	4775	36.13	20221226	1.89	N	053450	500	73 억		1308852	N	N	0	N	00	N
117	20231208	130459	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6470	20	2	0.31	210248520	32388	69.15	6460	6560	6450	8380	4520	6450	6491.56	8.85	0	7340	6583	6516	6463	6396	6343	6490	6370	74	1930	500	4640	10	1	14792803	957	-44.32	0.84	12	0.22	-146.00	7664.00	9960	20230905	-35.04	4775	20221226	35.50	9960	-35.04	20230905	5120	26.37	20230102	9960	-35.04	20230905	4775	35.50	20221226	1.89	N	053450	500	73 억		1308852	N	N	0	N	00	N
118	20231208	120455	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6470	20	2	0.31	180515500	27793	59.34	6460	6560	6450	8380	4520	6450	6495.00	8.85	0	8932	6583	6516	6463	6396	6343	6490	6370	74	1930	500	4640	10	1	14792803	957	-44.32	0.84	12	0.19	-146.00	7664.00	9960	20230905	-35.04	4775	20221226	35.50	9960	-35.04	20230905	5120	26.37	20230102	9960	-35.04	20230905	4775	35.50	20221226	1.89	N	053450	500	73 억		1308852	N	N	0	N	00	N
119	20231208	110455	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6460	10	2	0.16	163194980	25115	53.62	6460	6560	6450	8380	4520	6450	6497.91	8.85	0	7956	6583	6516	6463	6396	6343	6490	6370	74	1930	500	4640	10	1	14792803	956	-44.25	0.84	12	0.17	-146.00	7664.00	9960	20230905	-35.14	4775	20221226	35.29	9960	-35.14	20230905	5120	26.17	20230102	9960	-35.14	20230905	4775	35.29	20221226	1.89	N	053450	500	73 억		1308852	N	N	0	N	00	N
120	20231208	100502	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6480	30	2	0.47	132963850	20447	43.66	6460	6560	6450	8380	4520	6450	6502.85	8.85	0	6683	6583	6516	6463	6396	6343	6490	6370	74	1930	500	4640	10	1	14792803	959	-44.38	0.85	12	0.14	-146.00	7664.00	9960	20230905	-34.94	4775	20221226	35.71	9960	-34.94	20230905	5120	26.56	20230102	9960	-34.94	20230905	4775	35.71	20221226	1.89	N	053450	500	73 억		1308852	N	N	0	N	00	N
121	20231208	090455	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6500	50	2	0.78	9071560	1398	2.98	6460	6520	6460	8380	4520	6450	6488.96	8.85	0	295	6583	6516	6463	6396	6343	6490	6370	74	1930	500	4640	10	1	14792803	962	-44.52	0.85	12	0.01	-146.00	7664.00	9960	20230905	-34.74	4775	20221226	36.13	9960	-34.74	20230905	5120	26.95	20230102	9960	-34.74	20230905	4775	36.13	20221226	1.89	N	053450	500	73 억		1308852	N	N	0	N	00	N
122	20231207	160455	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6450	-80	5	-1.23	300084740	46588	70.34	6520	6530	6410	8480	4580	6530	6441.23	8.92	0	-10771	6670	6600	6500	6430	6330	6635	6465	74	1950	500	4700	10	1	14792803	954	-44.18	0.84	12	0.31	-146.00	7664.00	9960	20230905	-35.24	4775	20221226	35.08	9960	-35.24	20230905	5120	25.98	20230102	9960	-35.24	20230905	4775	35.08	20221226	1.88	N	053450	500	73 억		1319294	N	N	0	N	00	N
123	20231207	150457	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6440	-90	5	-1.38	264718060	41090	62.04	6520	6530	6410	8480	4580	6530	6442.40	8.92	0	-10019	6670	6600	6500	6430	6330	6635	6465	74	1950	500	4700	10	1	14792803	953	-44.11	0.84	12	0.28	-146.00	7664.00	9960	20230905	-35.34	4775	20221226	34.87	9960	-35.34	20230905	5120	25.78	20230102	9960	-35.34	20230905	4775	34.87	20221226	1.88	N	053450	500	73 억		1319294	N	N	0	N	00	N
124	20231207	140455	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6420	-110	5	-1.68	239637110	37192	56.15	6520	6530	6410	8480	4580	6530	6443.24	8.92	0	-9208	6670	6600	6500	6430	6330	6635	6465	74	1950	500	4700	10	1	14792803	950	-43.97	0.84	12	0.25	-146.00	7664.00	9960	20230905	-35.54	4775	20221226	34.45	9960	-35.54	20230905	5120	25.39	20230102	9960	-35.54	20230905	4775	34.45	20221226	1.88	N	053450	500	73 억		1319294	N	N	0	N	00	N
125	20231207	130455	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6430	-100	5	-1.53	201251830	31230	47.15	6520	6530	6410	8480	4580	6530	6444.18	8.92	0	-8391	6670	6600	6500	6430	6330	6635	6465	74	1950	500	4700	10	1	14792803	951	-44.04	0.84	12	0.21	-146.00	7664.00	9960	20230905	-35.44	4775	20221226	34.66	9960	-35.44	20230905	5120	25.59	20230102	9960	-35.44	20230905	4775	34.66	20221226	1.88	N	053450	500	73 억		1319294	N	N	0	N	00	N
126	20231207	120457	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6430	-100	5	-1.53	171441970	26595	40.15	6520	6530	6410	8480	4580	6530	6446.40	8.92	0	-6891	6670	6600	6500	6430	6330	6635	6465	74	1950	500	4700	10	1	14792803	951	-44.04	0.84	12	0.18	-146.00	7664.00	9960	20230905	-35.44	4775	20221226	34.66	9960	-35.44	20230905	5120	25.59	20230102	9960	-35.44	20230905	4775	34.66	20221226	1.88	N	053450	500	73 억		1319294	N	N	0	N	00	N
127	20231207	110453	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6430	-100	5	-1.53	151568140	23506	35.49	6520	6530	6410	8480	4580	6530	6448.06	8.92	0	-6388	6670	6600	6500	6430	6330	6635	6465	74	1950	500	4700	10	1	14792803	951	-44.04	0.84	12	0.16	-146.00	7664.00	9960	20230905	-35.44	4775	20221226	34.66	9960	-35.44	20230905	5120	25.59	20230102	9960	-35.44	20230905	4775	34.66	20221226	1.88	N	053450	500	73 억		1319294	N	N	0	N	00	N
128	20231207	100452	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6490	-40	5	-0.61	61927490	9581	14.47	6520	6520	6420	8480	4580	6530	6463.57	8.92	0	-2139	6670	6600	6500	6430	6330	6635	6465	74	1950	500	4700	10	1	14792803	960	-44.45	0.85	12	0.06	-146.00	7664.00	9960	20230905	-34.84	4775	20221226	35.92	9960	-34.84	20230905	5120	26.76	20230102	9960	-34.84	20230905	4775	35.92	20221226	1.88	N	053450	500	73 억		1319294	N	N	0	N	00	N
129	20231207	090458	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6460	-70	5	-1.07	3661060	563	0.85	6520	6520	6460	8480	4580	6530	6502.77	8.92	0	-55	6670	6600	6500	6430	6330	6635	6465	74	1950	500	4700	10	1	14792803	956	-44.25	0.84	12	0.00	-146.00	7664.00	9960	20230905	-35.14	4775	20221226	35.29	9960	-35.14	20230905	5120	26.17	20230102	9960	-35.14	20230905	4775	35.29	20221226	1.88	N	053450	500	73 억		1319294	N	N	0	N	00	N
130	20231206	160448	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6530	90	2	1.40	429493890	66168	45.42	6450	6570	6400	8370	4510	6440	6490.50	8.90	0	3258	6813	6626	6533	6346	6253	6580	6300	74	1930	500	4630	10	1	14792803	966	-44.73	0.85	12	0.45	-146.00	7664.00	9960	20230905	-34.44	4775	20221226	36.75	9960	-34.44	20230905	5120	27.54	20230102	9960	-34.44	20230905	4775	36.75	20221226	1.89	N	053450	500	73 억		1316037	N	N	0	N	00	N
131	20231206	150457	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6500	60	2	0.93	381126690	58738	40.32	6450	6570	6400	8370	4510	6440	6488.59	8.90	0	1541	6813	6626	6533	6346	6253	6580	6300	74	1930	500	4630	10	1	14792803	962	-44.52	0.85	12	0.40	-146.00	7664.00	9960	20230905	-34.74	4775	20221226	36.13	9960	-34.74	20230905	5120	26.95	20230102	9960	-34.74	20230905	4775	36.13	20221226	1.89	N	053450	500	73 억		1316037	N	N	0	N	00	N
132	20231206	140455	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6530	90	2	1.40	347028370	53507	36.73	6450	6570	6400	8370	4510	6440	6485.66	8.90	0	1555	6813	6626	6533	6346	6253	6580	6300	74	1930	500	4630	10	1	14792803	966	-44.73	0.85	12	0.36	-146.00	7664.00	9960	20230905	-34.44	4775	20221226	36.75	9960	-34.44	20230905	5120	27.54	20230102	9960	-34.44	20230905	4775	36.75	20221226	1.89	N	053450	500	73 억		1316037	N	N	0	N	00	N
133	20231206	130451	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6510	70	2	1.09	305301880	47090	32.33	6450	6570	6400	8370	4510	6440	6483.37	8.90	0	1300	6813	6626	6533	6346	6253	6580	6300	74	1930	500	4630	10	1	14792803	963	-44.59	0.85	12	0.32	-146.00	7664.00	9960	20230905	-34.64	4775	20221226	36.34	9960	-34.64	20230905	5120	27.15	20230102	9960	-34.64	20230905	4775	36.34	20221226	1.89	N	053450	500	73 억		1316037	N	N	0	N	00	N
134	20231206	120447	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6550	110	2	1.71	278955240	43055	29.56	6450	6570	6400	8370	4510	6440	6479.04	8.90	0	1786	6813	6626	6533	6346	6253	6580	6300	74	1930	500	4630	10	1	14792803	969	-44.86	0.85	12	0.29	-146.00	7664.00	9960	20230905	-34.24	4775	20221226	37.17	9960	-34.24	20230905	5120	27.93	20230102	9960	-34.24	20230905	4775	37.17	20221226	1.89	N	053450	500	73 억		1316037	N	N	0	N	00	N
135	20231206	110457	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6520	80	2	1.24	243477340	37629	25.83	6450	6540	6400	8370	4510	6440	6470.47	8.90	0	2323	6813	6626	6533	6346	6253	6580	6300	74	1930	500	4630	10	1	14792803	964	-44.66	0.85	12	0.25	-146.00	7664.00	9960	20230905	-34.54	4775	20221226	36.54	9960	-34.54	20230905	5120	27.34	20230102	9960	-34.54	20230905	4775	36.54	20221226	1.89	N	053450	500	73 억		1316037	N	N	0	N	00	N
136	20231206	100452	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6460	20	2	0.31	191897470	29695	20.39	6450	6540	6400	8370	4510	6440	6462.28	8.90	0	702	6813	6626	6533	6346	6253	6580	6300	74	1930	500	4630	10	1	14792803	956	-44.25	0.84	12	0.20	-146.00	7664.00	9960	20230905	-35.14	4775	20221226	35.29	9960	-35.14	20230905	5120	26.17	20230102	9960	-35.14	20230905	4775	35.29	20221226	1.89	N	053450	500	73 억		1316037	N	N	0	N	00	N
137	20231206	090454	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6450	10	2	0.16	3535540	548	0.38	6450	6490	6450	8370	4510	6440	6451.72	8.90	0	26	6813	6626	6533	6346	6253	6580	6300	74	1930	500	4630	10	1	14792803	954	-44.18	0.84	12	0.00	-146.00	7664.00	9960	20230905	-35.24	4775	20221226	35.08	9960	-35.24	20230905	5120	25.98	20230102	9960	-35.24	20230905	4775	35.08	20221226	1.89	N	053450	500	73 억		1316037	N	N	0	N	00	N
138	20231205	160455	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6440	-260	5	-3.88	953300690	145519	141.91	6610	6720	6440	8710	4690	6700	6551.27	8.96	0	-10236	6953	6826	6763	6636	6573	6795	6605	74	2010	500	4820	10	1	14792803	953	-44.11	0.84	12	0.98	-146.00	7664.00	9960	20230905	-35.34	4775	20221226	34.87	9960	-35.34	20230905	5120	25.78	20230102	9960	-35.34	20230905	4775	34.87	20221226	1.91	N	053450	500	73 억		1325968	N	N	0	N	00	N
139	20231205	150453	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6460	-240	5	-3.58	871133350	132787	129.49	6610	6720	6440	8710	4690	6700	6560.38	8.96	0	-10913	6953	6826	6763	6636	6573	6795	6605	74	2010	500	4820	10	1	14792803	956	-44.25	0.84	12	0.90	-146.00	7664.00	9960	20230905	-35.14	4775	20221226	35.29	9960	-35.14	20230905	5120	26.17	20230102	9960	-35.14	20230905	4775	35.29	20221226	1.91	N	053450	500	73 억		1325968	N	N	0	N	00	N
140	20231205	140453	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6500	-200	5	-2.99	647319550	98231	95.79	6610	6720	6500	8710	4690	6700	6589.77	8.96	0	-11691	6953	6826	6763	6636	6573	6795	6605	74	2010	500	4820	10	1	14792803	962	-44.52	0.85	12	0.66	-146.00	7664.00	9960	20230905	-34.74	4775	20221226	36.13	9960	-34.74	20230905	5120	26.95	20230102	9960	-34.74	20230905	4775	36.13	20221226	1.91	N	053450	500	73 억		1325968	N	N	0	N	00	N
141	20231205	130453	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6570	-130	5	-1.94	534491950	80938	78.93	6610	6720	6520	8710	4690	6700	6603.72	8.96	0	-7938	6953	6826	6763	6636	6573	6795	6605	74	2010	500	4820	10	1	14792803	972	-45.00	0.86	12	0.55	-146.00	7664.00	9960	20230905	-34.04	4775	20221226	37.59	9960	-34.04	20230905	5120	28.32	20230102	9960	-34.04	20230905	4775	37.59	20221226	1.91	N	053450	500	73 억		1325968	N	N	0	N	00	N
142	20231205	120449	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6600	-100	5	-1.49	356491140	53819	52.48	6610	6720	6590	8710	4690	6700	6623.89	8.96	0	-4028	6953	6826	6763	6636	6573	6795	6605	74	2010	500	4820	10	1	14792803	976	-45.21	0.86	12	0.36	-146.00	7664.00	9960	20230905	-33.73	4775	20221226	38.22	9960	-33.73	20230905	5120	28.91	20230102	9960	-33.73	20230905	4775	38.22	20221226	1.91	N	053450	500	73 억		1325968	N	N	0	N	00	N
143	20231205	110450	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6600	-100	5	-1.49	330901160	49942	48.70	6610	6720	6590	8710	4690	6700	6625.71	8.96	0	-3691	6953	6826	6763	6636	6573	6795	6605	74	2010	500	4820	10	1	14792803	976	-45.21	0.86	12	0.34	-146.00	7664.00	9960	20230905	-33.73	4775	20221226	38.22	9960	-33.73	20230905	5120	28.91	20230102	9960	-33.73	20230905	4775	38.22	20221226	1.91	N	053450	500	73 억		1325968	N	N	0	N	00	N
144	20231205	100450	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6620	-80	5	-1.19	188714480	28422	27.72	6610	6720	6600	8710	4690	6700	6639.73	8.96	0	921	6953	6826	6763	6636	6573	6795	6605	74	2010	500	4820	10	1	14792803	979	-45.34	0.86	12	0.19	-146.00	7664.00	9960	20230905	-33.53	4775	20221226	38.64	9960	-33.53	20230905	5120	29.30	20230102	9960	-33.53	20230905	4775	38.64	20221226	1.91	N	053450	500	73 억		1325968	N	N	0	N	00	N
145	20231205	090448	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6650	-50	5	-0.75	33016130	4990	4.87	6610	6710	6610	8710	4690	6700	6616.46	8.96	0	441	6953	6826	6763	6636	6573	6795	6605	74	2010	500	4820	10	1	14792803	984	-45.55	0.87	12	0.03	-146.00	7664.00	9960	20230905	-33.23	4775	20221226	39.27	9960	-33.23	20230905	5120	29.88	20230102	9960	-33.23	20230905	4775	39.27	20221226	1.91	N	053450	500	73 억		1325968	N	N	0	N	00	N
146	20231204	160449	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6700	-150	5	-2.19	689024820	101967	71.70	6860	6890	6700	8900	4800	6850	6757.33	8.98	0	-2178	7116	6982	6906	6772	6696	6945	6735	74	2050	500	4930	10	1	14792803	991	-45.89	0.87	12	0.69	-146.00	7664.00	9960	20230905	-32.73	4775	20221226	40.31	9960	-32.73	20230905	5120	30.86	20230102	9960	-32.73	20230905	4775	40.31	20221226	1.93	N	053450	500	73 억		1328148	N	N	0	N	00	N
147	20231204	150451	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6720	-130	5	-1.90	615051190	90936	63.94	6860	6890	6700	8900	4800	6850	6763.56	8.98	0	-1951	7116	6982	6906	6772	6696	6945	6735	74	2050	500	4930	10	1	14792803	994	-46.03	0.88	12	0.61	-146.00	7664.00	9960	20230905	-32.53	4775	20221226	40.73	9960	-32.53	20230905	5120	31.25	20230102	9960	-32.53	20230905	4775	40.73	20221226	1.93	N	053450	500	73 억		1328148	N	N	0	N	00	N
148	20231204	140448	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6750	-100	5	-1.46	538282130	79533	55.93	6860	6890	6700	8900	4800	6850	6768.04	8.98	0	-1801	7116	6982	6906	6772	6696	6945	6735	74	2050	500	4930	10	1	14792803	999	-46.23	0.88	12	0.54	-146.00	7664.00	9960	20230905	-32.23	4775	20221226	41.36	9960	-32.23	20230905	5120	31.84	20230102	9960	-32.23	20230905	4775	41.36	20221226	1.93	N	053450	500	73 억		1328148	N	N	0	N	00	N
149	20231204	130447	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6770	-80	5	-1.17	453666060	66990	47.11	6860	6890	6700	8900	4800	6850	6772.15	8.98	0	-1075	7116	6982	6906	6772	6696	6945	6735	74	2050	500	4930	10	1	14792803	1001	-46.37	0.88	12	0.45	-146.00	7664.00	9960	20230905	-32.03	4775	20221226	41.78	9960	-32.03	20230905	5120	32.23	20230102	9960	-32.03	20230905	4775	41.78	20221226	1.93	N	053450	500	73 억		1328148	N	N	0	N	00	N
150	20231204	120446	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6780	-70	5	-1.02	427110040	63065	44.35	6860	6890	6700	8900	4800	6850	6772.54	8.98	0	-462	7116	6982	6906	6772	6696	6945	6735	74	2050	500	4930	10	1	14792803	1003	-46.44	0.88	12	0.43	-146.00	7664.00	9960	20230905	-31.93	4775	20221226	41.99	9960	-31.93	20230905	5120	32.42	20230102	9960	-31.93	20230905	4775	41.99	20221226	1.93	N	053450	500	73 억		1328148	N	N	0	N	00	N
151	20231204	110449	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6760	-90	5	-1.31	388217770	57316	40.30	6860	6890	6700	8900	4800	6850	6773.29	8.98	0	-316	7116	6982	6906	6772	6696	6945	6735	74	2050	500	4930	10	1	14792803	1000	-46.30	0.88	12	0.39	-146.00	7664.00	9960	20230905	-32.13	4775	20221226	41.57	9960	-32.13	20230905	5120	32.03	20230102	9960	-32.13	20230905	4775	41.57	20221226	1.93	N	053450	500	73 억		1328148	N	N	0	N	00	N
152	20231204	100447	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6750	-100	5	-1.46	229733990	33835	23.79	6860	6890	6710	8900	4800	6850	6789.83	8.98	0	-2059	7116	6982	6906	6772	6696	6945	6735	74	2050	500	4930	10	1	14792803	999	-46.23	0.88	12	0.23	-146.00	7664.00	9960	20230905	-32.23	4775	20221226	41.36	9960	-32.23	20230905	5120	31.84	20230102	9960	-32.23	20230905	4775	41.36	20221226	1.93	N	053450	500	73 억		1328148	N	N	0	N	00	N
153	20231204	090447	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6780	-70	5	-1.02	48416400	7083	4.98	6860	6890	6760	8900	4800	6850	6835.58	8.98	0	-3662	7116	6982	6906	6772	6696	6945	6735	74	2050	500	4930	10	1	14792803	1003	-46.44	0.88	12	0.05	-146.00	7664.00	9960	20230905	-31.93	4775	20221226	41.99	9960	-31.93	20230905	5120	32.42	20230102	9960	-31.93	20230905	4775	41.99	20221226	1.93	N	053450	500	73 억		1328148	N	N	0	N	00	N
154	20231201	160447	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6850	-170	5	-2.42	970987620	141066	70.39	7040	7040	6830	9120	4920	7020	6883.26	9.10	0	-18114	7280	7150	7050	6920	6820	7215	6985	74	2100	500	5050	10	1	14792803	1013	-46.92	0.89	12	0.95	-146.00	7664.00	9960	20230905	-31.22	4775	20221226	43.46	9960	-31.22	20230905	5120	33.79	20230102	9960	-31.22	20230905	4775	43.46	20221226	1.93	N	053450	500	73 억		1346417	N	N	0	N	00	N
155	20231201	150447	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6850	-170	5	-2.42	876255830	127240	63.49	7040	7040	6830	9120	4920	7020	6886.64	9.10	0	-16960	7280	7150	7050	6920	6820	7215	6985	74	2100	500	5050	10	1	14792803	1013	-46.92	0.89	12	0.86	-146.00	7664.00	9960	20230905	-31.22	4775	20221226	43.46	9960	-31.22	20230905	5120	33.79	20230102	9960	-31.22	20230905	4775	43.46	20221226	1.93	N	053450	500	73 억		1346417	N	N	0	N	00	N
156	20231201	140446	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6840	-180	5	-2.56	776014790	112596	56.18	7040	7040	6830	9120	4920	7020	6892.03	9.10	0	-12434	7280	7150	7050	6920	6820	7215	6985	74	2100	500	5050	10	1	14792803	1012	-46.85	0.89	12	0.76	-146.00	7664.00	9960	20230905	-31.33	4775	20221226	43.25	9960	-31.33	20230905	5120	33.59	20230102	9960	-31.33	20230905	4775	43.25	20221226	1.93	N	053450	500	73 억		1346417	N	N	0	N	00	N
157	20231201	130445	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6860	-160	5	-2.28	682136350	98888	49.34	7040	7040	6830	9120	4920	7020	6898.07	9.10	0	-9680	7280	7150	7050	6920	6820	7215	6985	74	2100	500	5050	10	1	14792803	1015	-46.99	0.90	12	0.67	-146.00	7664.00	9960	20230905	-31.12	4775	20221226	43.66	9960	-31.12	20230905	5120	33.98	20230102	9960	-31.12	20230905	4775	43.66	20221226	1.93	N	053450	500	73 억		1346417	N	N	0	N	00	N
158	20231201	120450	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6940	-80	5	-1.14	471379730	68263	34.06	7040	7040	6830	9120	4920	7020	6905.35	9.10	0	-6280	7280	7150	7050	6920	6820	7215	6985	74	2100	500	5050	10	1	14792803	1027	-47.53	0.91	12	0.46	-146.00	7664.00	9960	20230905	-30.32	4775	20221226	45.34	9960	-30.32	20230905	5120	35.55	20230102	9960	-30.32	20230905	4775	45.34	20221226	1.93	N	053450	500	73 억		1346417	N	N	0	N	00	N
159	20231201	110448	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6930	-90	5	-1.28	445668090	64563	32.21	7040	7040	6830	9120	4920	7020	6902.84	9.10	0	-6102	7280	7150	7050	6920	6820	7215	6985	74	2100	500	5050	10	1	14792803	1025	-47.47	0.90	12	0.44	-146.00	7664.00	9960	20230905	-30.42	4775	20221226	45.13	9960	-30.42	20230905	5120	35.35	20230102	9960	-30.42	20230905	4775	45.13	20221226	1.93	N	053450	500	73 억		1346417	N	N	0	N	00	N
160	20231201	100450	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6910	-110	5	-1.57	376603690	54586	27.24	7040	7040	6830	9120	4920	7020	6899.27	9.10	0	-6348	7280	7150	7050	6920	6820	7215	6985	74	2100	500	5050	10	1	14792803	1022	-47.33	0.90	12	0.37	-146.00	7664.00	9960	20230905	-30.62	4775	20221226	44.71	9960	-30.62	20230905	5120	34.96	20230102	9960	-30.62	20230905	4775	44.71	20221226	1.93	N	053450	500	73 억		1346417	N	N	0	N	00	N
161	20231201	090445	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6940	-80	5	-1.14	34124440	4893	2.44	7040	7040	6940	9120	4920	7020	6974.13	9.10	0	-2752	7280	7150	7050	6920	6820	7215	6985	74	2100	500	5050	10	1	14792803	1027	-47.53	0.91	12	0.03	-146.00	7664.00	9960	20230905	-30.32	4775	20221226	45.34	9960	-30.32	20230905	5120	35.55	20230102	9960	-30.32	20230905	4775	45.34	20221226	1.93	N	053450	500	73 억		1346417	N	N	0	N	00	N