KissMeData/041920/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	160520	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7200	-30	5	-0.41	1540462810	213561	87.76	7270	7300	7110	9390	5070	7230	7213.32	2.37	36247	30864	7496	7362	7276	7142	7056	7430	7210	80	2160	500	5350	10	1	16000000	1152	10.88	1.28	12	1.33	662.00	5644.00	10240	20231120	-29.69	4395	20230314	63.82	10240	-29.69	20231120	4395	63.82	20230314	10240	-29.69	20231120	4395	63.82	20230314	6.58	N	041920	500	80 억		378472	N	N	11806	N	00	N
3	20231229	150517	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7200	-30	5	-0.41	1540462810	213561	87.76	7270	7300	7110	9390	5070	7230	7213.32	2.37	36247	30864	7496	7362	7276	7142	7056	7430	7210	80	2160	500	5350	10	1	16000000	1152	10.88	1.28	12	1.33	662.00	5644.00	10240	20231120	-29.69	4395	20230314	63.82	10240	-29.69	20231120	4395	63.82	20230314	10240	-29.69	20231120	4395	63.82	20230314	6.58	N	041920	500	80 억		378472	N	N	11806	N	00	N
4	20231229	140517	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7200	-30	5	-0.41	1540462810	213561	87.76	7270	7300	7110	9390	5070	7230	7213.32	2.37	36247	30864	7496	7362	7276	7142	7056	7430	7210	80	2160	500	5350	10	1	16000000	1152	10.88	1.28	12	1.33	662.00	5644.00	10240	20231120	-29.69	4395	20230314	63.82	10240	-29.69	20231120	4395	63.82	20230314	10240	-29.69	20231120	4395	63.82	20230314	6.58	N	041920	500	80 억		378472	N	N	11806	N	00	N
5	20231229	130517	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7200	-30	5	-0.41	1540462810	213561	87.76	7270	7300	7110	9390	5070	7230	7213.32	2.37	36247	30864	7496	7362	7276	7142	7056	7430	7210	80	2160	500	5350	10	1	16000000	1152	10.88	1.28	12	1.33	662.00	5644.00	10240	20231120	-29.69	4395	20230314	63.82	10240	-29.69	20231120	4395	63.82	20230314	10240	-29.69	20231120	4395	63.82	20230314	6.58	N	041920	500	80 억		378472	N	N	11806	N	00	N
6	20231229	120517	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7200	-30	5	-0.41	1540462810	213561	87.76	7270	7300	7110	9390	5070	7230	7213.32	2.37	36247	30864	7496	7362	7276	7142	7056	7430	7210	80	2160	500	5350	10	1	16000000	1152	10.88	1.28	12	1.33	662.00	5644.00	10240	20231120	-29.69	4395	20230314	63.82	10240	-29.69	20231120	4395	63.82	20230314	10240	-29.69	20231120	4395	63.82	20230314	6.58	N	041920	500	80 억		378472	N	N	11806	N	00	N
7	20231229	110457	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7200	-30	5	-0.41	1540462810	213561	87.76	7270	7300	7110	9390	5070	7230	7213.32	2.37	36247	30864	7496	7362	7276	7142	7056	7430	7210	80	2160	500	5350	10	1	16000000	1152	10.88	1.28	12	1.33	662.00	5644.00	10240	20231120	-29.69	4395	20230314	63.82	10240	-29.69	20231120	4395	63.82	20230314	10240	-29.69	20231120	4395	63.82	20230314	6.58	N	041920	500	80 억		378472	N	N	11806	N	00	N
8	20231229	100501	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7200	-30	5	-0.41	1540462810	213561	87.76	7270	7300	7110	9390	5070	7230	7213.32	2.37	36247	30864	7496	7362	7276	7142	7056	7430	7210	80	2160	500	5350	10	1	16000000	1152	10.88	1.28	12	1.33	662.00	5644.00	10240	20231120	-29.69	4395	20230314	63.82	10240	-29.69	20231120	4395	63.82	20230314	10240	-29.69	20231120	4395	63.82	20230314	6.58	N	041920	500	80 억		378472	N	N	11806	N	00	N
9	20231229	090501	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7200	-30	5	-0.41	1540462810	213561	87.76	7270	7300	7110	9390	5070	7230	7213.32	2.37	36247	30864	7496	7362	7276	7142	7056	7430	7210	80	2160	500	5350	10	1	16000000	1152	10.88	1.28	12	1.33	662.00	5644.00	10240	20231120	-29.69	4395	20230314	63.82	10240	-29.69	20231120	4395	63.82	20230314	10240	-29.69	20231120	4395	63.82	20230314	6.58	N	041920	500	80 억		378472	N	N	11806	N	00	N
10	20231228	160456	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7200	-30	5	-0.41	1530813520	212221	87.21	7270	7300	7110	9390	5070	7230	7213.32	2.14	0	30864	7496	7362	7276	7142	7056	7430	7210	80	2160	500	5350	10	1	16000000	1152	10.88	1.28	12	1.33	662.00	5644.00	10240	20231120	-29.69	4395	20230314	63.82	10240	-29.69	20231120	4395	63.82	20230314	10240	-29.69	20231120	4395	63.82	20230314	6.58	N	041920	500	80 억		342225	N	N	11806	N	00	N
11	20231228	150501	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7230	0	3	0.00	1324601760	183600	75.45	7270	7300	7110	9390	5070	7230	7214.61	2.14	0	27164	7496	7362	7276	7142	7056	7430	7210	80	2160	500	5350	10	1	16000000	1157	10.92	1.28	12	1.15	662.00	5644.00	10240	20231120	-29.39	4395	20230314	64.51	10240	-29.39	20231120	4395	64.51	20230314	10240	-29.39	20231120	4395	64.51	20230314	6.58	N	041920	500	80 억		342225	N	N	36469	N	00	N
12	20231228	140456	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7230	0	3	0.00	1130625030	156746	64.41	7270	7300	7110	9390	5070	7230	7213.10	2.14	0	17794	7496	7362	7276	7142	7056	7430	7210	80	2160	500	5350	10	1	16000000	1157	10.92	1.28	12	0.98	662.00	5644.00	10240	20231120	-29.39	4395	20230314	64.51	10240	-29.39	20231120	4395	64.51	20230314	10240	-29.39	20231120	4395	64.51	20230314	6.58	N	041920	500	80 억		342225	N	N	36469	N	00	N
13	20231228	130457	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7270	40	2	0.55	842067710	116781	47.99	7270	7300	7110	9390	5070	7230	7210.66	2.14	0	12834	7496	7362	7276	7142	7056	7430	7210	80	2160	500	5350	10	1	16000000	1163	10.98	1.29	12	0.73	662.00	5644.00	10240	20231120	-29.00	4395	20230314	65.42	10240	-29.00	20231120	4395	65.42	20230314	10240	-29.00	20231120	4395	65.42	20230314	6.58	N	041920	500	80 억		342225	N	N	36469	N	00	N
14	20231228	120459	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7250	20	2	0.28	753017790	104481	42.93	7270	7300	7110	9390	5070	7230	7207.22	2.14	0	6720	7496	7362	7276	7142	7056	7430	7210	80	2160	500	5350	10	1	16000000	1160	10.95	1.28	12	0.65	662.00	5644.00	10240	20231120	-29.20	4395	20230314	64.96	10240	-29.20	20231120	4395	64.96	20230314	10240	-29.20	20231120	4395	64.96	20230314	6.58	N	041920	500	80 억		342225	N	N	36469	N	00	N
15	20231228	110458	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7260	30	2	0.41	663674110	92136	37.86	7270	7300	7110	9390	5070	7230	7203.20	2.14	0	4530	7496	7362	7276	7142	7056	7430	7210	80	2160	500	5350	10	1	16000000	1162	10.97	1.29	12	0.58	662.00	5644.00	10240	20231120	-29.10	4395	20230314	65.19	10240	-29.10	20231120	4395	65.19	20230314	10240	-29.10	20231120	4395	65.19	20230314	6.58	N	041920	500	80 억		342225	N	N	36469	N	00	N
16	20231228	100456	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7200	-30	5	-0.41	427829140	59593	24.49	7270	7300	7110	9390	5070	7230	7179.18	2.14	0	-13146	7496	7362	7276	7142	7056	7430	7210	80	2160	500	5350	10	1	16000000	1152	10.88	1.28	12	0.37	662.00	5644.00	10240	20231120	-29.69	4395	20230314	63.82	10240	-29.69	20231120	4395	63.82	20230314	10240	-29.69	20231120	4395	63.82	20230314	6.58	N	041920	500	80 억		342225	N	N	36469	N	00	N
17	20231228	090456	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7250	20	2	0.28	73622220	10209	4.20	7270	7300	7180	9390	5070	7230	7211.50	2.14	0	-5988	7496	7362	7276	7142	7056	7430	7210	80	2160	500	5350	10	1	16000000	1160	10.95	1.28	12	0.06	662.00	5644.00	10240	20231120	-29.20	4395	20230314	64.96	10240	-29.20	20231120	4395	64.96	20230314	10240	-29.20	20231120	4395	64.96	20230314	6.58	N	041920	500	80 억		342225	N	N	36469	N	00	N
18	20231227	160454	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7230	-20	5	-0.28	1712205010	235214	96.00	7210	7410	7190	9420	5080	7250	7279.52	1.98	0	29474	7543	7396	7253	7106	6963	7470	7180	80	2170	500	5360	10	1	16000000	1157	10.92	1.28	12	1.47	662.00	5644.00	10240	20231120	-29.39	4395	20230314	64.51	10240	-29.39	20231120	4395	64.51	20230314	10240	-29.39	20231120	4395	64.51	20230314	6.65	N	041920	500	80 억		317338	N	N	36125	N	00	N
19	20231227	150500	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7270	20	2	0.28	1398093710	191838	78.30	7210	7410	7190	9420	5080	7250	7287.89	1.98	0	31151	7543	7396	7253	7106	6963	7470	7180	80	2170	500	5360	10	1	16000000	1163	10.98	1.29	12	1.20	662.00	5644.00	10240	20231120	-29.00	4395	20230314	65.42	10240	-29.00	20231120	4395	65.42	20230314	10240	-29.00	20231120	4395	65.42	20230314	6.65	N	041920	500	80 억		317338	N	N	548	N	00	N
20	20231227	140458	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7290	40	2	0.55	1150174320	157860	64.43	7210	7410	7190	9420	5080	7250	7286.04	1.98	0	33774	7543	7396	7253	7106	6963	7470	7180	80	2170	500	5360	10	1	16000000	1166	11.01	1.29	12	0.99	662.00	5644.00	10240	20231120	-28.81	4395	20230314	65.87	10240	-28.81	20231120	4395	65.87	20230314	10240	-28.81	20231120	4395	65.87	20230314	6.65	N	041920	500	80 억		317338	N	N	548	N	00	N
21	20231227	130454	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7310	60	2	0.83	937748180	128978	52.64	7210	7350	7190	9420	5080	7250	7270.61	1.98	0	41026	7543	7396	7253	7106	6963	7470	7180	80	2170	500	5360	10	1	16000000	1170	11.04	1.30	12	0.81	662.00	5644.00	10240	20231120	-28.61	4395	20230314	66.33	10240	-28.61	20231120	4395	66.33	20230314	10240	-28.61	20231120	4395	66.33	20230314	6.65	N	041920	500	80 억		317338	N	N	548	N	00	N
22	20231227	120454	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7290	40	2	0.55	801102390	110253	45.00	7210	7350	7190	9420	5080	7250	7266.04	1.98	0	39038	7543	7396	7253	7106	6963	7470	7180	80	2170	500	5360	10	1	16000000	1166	11.01	1.29	12	0.69	662.00	5644.00	10240	20231120	-28.81	4395	20230314	65.87	10240	-28.81	20231120	4395	65.87	20230314	10240	-28.81	20231120	4395	65.87	20230314	6.65	N	041920	500	80 억		317338	N	N	548	N	00	N
23	20231227	110457	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7310	60	2	0.83	546616670	75266	30.72	7210	7350	7190	9420	5080	7250	7262.46	1.98	0	22833	7543	7396	7253	7106	6963	7470	7180	80	2170	500	5360	10	1	16000000	1170	11.04	1.30	12	0.47	662.00	5644.00	10240	20231120	-28.61	4395	20230314	66.33	10240	-28.61	20231120	4395	66.33	20230314	10240	-28.61	20231120	4395	66.33	20230314	6.65	N	041920	500	80 억		317338	N	N	548	N	00	N
24	20231227	100458	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7210	-40	5	-0.55	309863560	42695	17.43	7210	7330	7210	9420	5080	7250	7257.61	1.98	0	12535	7543	7396	7253	7106	6963	7470	7180	80	2170	500	5360	10	1	16000000	1154	10.89	1.28	12	0.27	662.00	5644.00	10240	20231120	-29.59	4395	20230314	64.05	10240	-29.59	20231120	4395	64.05	20230314	10240	-29.59	20231120	4395	64.05	20230314	6.65	N	041920	500	80 억		317338	N	N	548	N	00	N
25	20231227	090458	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7300	50	2	0.69	20585390	2842	1.16	7210	7300	7210	9420	5080	7250	7243.28	1.98	0	-1297	7543	7396	7253	7106	6963	7470	7180	80	2170	500	5360	10	1	16000000	1168	11.03	1.29	12	0.02	662.00	5644.00	10240	20231120	-28.71	4395	20230314	66.10	10240	-28.71	20231120	4395	66.10	20230314	10240	-28.71	20231120	4395	66.10	20230314	6.65	N	041920	500	80 억		317338	N	N	548	N	00	N
26	20231226	160458	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7250	70	2	0.97	1759606200	241918	93.65	7110	7400	7110	9330	5030	7180	7273.65	1.84	0	22854	7586	7382	7236	7032	6886	7310	6960	80	2150	500	5310	10	1	16000000	1160	10.95	1.28	12	1.51	662.00	5644.00	10240	20231120	-29.20	4395	20230314	64.96	10240	-29.20	20231120	4395	64.96	20230314	10240	-29.20	20231120	4395	64.96	20230314	6.62	N	041920	500	80 억		294036	N	N	548	N	00	N
27	20231226	150456	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7320	140	2	1.95	1545567920	212338	82.20	7110	7400	7110	9330	5030	7180	7278.81	1.84	0	7384	7586	7382	7236	7032	6886	7310	6960	80	2150	500	5310	10	1	16000000	1171	11.06	1.30	12	1.33	662.00	5644.00	10240	20231120	-28.52	4395	20230314	66.55	10240	-28.52	20231120	4395	66.55	20230314	10240	-28.52	20231120	4395	66.55	20230314	6.62	N	041920	500	80 억		294036	N	N	734	N	00	N
28	20231226	140458	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7300	120	2	1.67	1051441080	144323	55.87	7110	7400	7110	9330	5030	7180	7285.33	1.84	0	1059	7586	7382	7236	7032	6886	7310	6960	80	2150	500	5310	10	1	16000000	1168	11.03	1.29	12	0.90	662.00	5644.00	10240	20231120	-28.71	4395	20230314	66.10	10240	-28.71	20231120	4395	66.10	20230314	10240	-28.71	20231120	4395	66.10	20230314	6.62	N	041920	500	80 억		294036	N	N	734	N	00	N
29	20231226	130458	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7350	170	2	2.37	904910740	124280	48.11	7110	7400	7110	9330	5030	7180	7281.23	1.84	0	1677	7586	7382	7236	7032	6886	7310	6960	80	2150	500	5310	10	1	16000000	1176	11.10	1.30	12	0.78	662.00	5644.00	10240	20231120	-28.22	4395	20230314	67.24	10240	-28.22	20231120	4395	67.24	20230314	10240	-28.22	20231120	4395	67.24	20230314	6.62	N	041920	500	80 억		294036	N	N	734	N	00	N
30	20231226	120457	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7380	200	2	2.79	805682180	110748	42.87	7110	7400	7110	9330	5030	7180	7274.92	1.84	0	2667	7586	7382	7236	7032	6886	7310	6960	80	2150	500	5310	10	1	16000000	1181	11.15	1.31	12	0.69	662.00	5644.00	10240	20231120	-27.93	4395	20230314	67.92	10240	-27.93	20231120	4395	67.92	20230314	10240	-27.93	20231120	4395	67.92	20230314	6.62	N	041920	500	80 억		294036	N	N	734	N	00	N
31	20231226	110500	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7330	150	2	2.09	599089280	82635	31.99	7110	7330	7110	9330	5030	7180	7249.83	1.84	0	3122	7586	7382	7236	7032	6886	7310	6960	80	2150	500	5310	10	1	16000000	1173	11.07	1.30	12	0.52	662.00	5644.00	10240	20231120	-28.42	4395	20230314	66.78	10240	-28.42	20231120	4395	66.78	20230314	10240	-28.42	20231120	4395	66.78	20230314	6.62	N	041920	500	80 억		294036	N	N	734	N	00	N
32	20231226	100457	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7260	80	2	1.11	436452560	60307	23.35	7110	7300	7110	9330	5030	7180	7237.18	1.84	0	-136	7586	7382	7236	7032	6886	7310	6960	80	2150	500	5310	10	1	16000000	1162	10.97	1.29	12	0.38	662.00	5644.00	10240	20231120	-29.10	4395	20230314	65.19	10240	-29.10	20231120	4395	65.19	20230314	10240	-29.10	20231120	4395	65.19	20230314	6.62	N	041920	500	80 억		294036	N	N	734	N	00	N
33	20231226	090458	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7160	-20	5	-0.28	44751320	6269	2.43	7110	7180	7110	9330	5030	7180	7138.49	1.84	0	1789	7586	7382	7236	7032	6886	7310	6960	80	2150	500	5310	10	1	16000000	1146	10.82	1.27	12	0.04	662.00	5644.00	10240	20231120	-30.08	4395	20230314	62.91	10240	-30.08	20231120	4395	62.91	20230314	10240	-30.08	20231120	4395	62.91	20230314	6.62	N	041920	500	80 억		294036	N	N	734	N	00	N
34	20231222	160451	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7180	-150	5	-2.05	1744843000	241305	86.61	7340	7440	7090	9520	5140	7330	7231.01	1.62	0	36484	7683	7506	7393	7216	7103	7450	7160	80	2190	500	5420	10	1	16000000	1149	10.85	1.27	12	1.51	662.00	5644.00	10240	20231120	-29.88	4395	20230314	63.37	10240	-29.88	20231120	4395	63.37	20230314	10240	-29.88	20231120	4395	63.37	20230314	6.63	N	041920	500	80 억		259918	N	N	734	N	00	N
35	20231222	150451	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7180	-150	5	-2.05	1384652060	190861	68.50	7340	7440	7160	9520	5140	7330	7254.77	1.62	0	19187	7683	7506	7393	7216	7103	7450	7160	80	2190	500	5420	10	1	16000000	1149	10.85	1.27	12	1.19	662.00	5644.00	10240	20231120	-29.88	4395	20230314	63.37	10240	-29.88	20231120	4395	63.37	20230314	10240	-29.88	20231120	4395	63.37	20230314	6.63	N	041920	500	80 억		259918	N	N	101	N	00	N
36	20231222	140448	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7230	-100	5	-1.36	1250750950	172244	61.82	7340	7440	7160	9520	5140	7330	7261.51	1.62	0	21152	7683	7506	7393	7216	7103	7450	7160	80	2190	500	5420	10	1	16000000	1157	10.92	1.28	12	1.08	662.00	5644.00	10240	20231120	-29.39	4395	20230314	64.51	10240	-29.39	20231120	4395	64.51	20230314	10240	-29.39	20231120	4395	64.51	20230314	6.63	N	041920	500	80 억		259918	N	N	101	N	00	N
37	20231222	130447	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7220	-110	5	-1.50	1145794790	157699	56.60	7340	7440	7160	9520	5140	7330	7265.71	1.62	0	20919	7683	7506	7393	7216	7103	7450	7160	80	2190	500	5420	10	1	16000000	1155	10.91	1.28	12	0.99	662.00	5644.00	10240	20231120	-29.49	4395	20230314	64.28	10240	-29.49	20231120	4395	64.28	20230314	10240	-29.49	20231120	4395	64.28	20230314	6.63	N	041920	500	80 억		259918	N	N	101	N	00	N
38	20231222	120448	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7190	-140	5	-1.91	1102910350	151754	54.47	7340	7440	7160	9520	5140	7330	7267.75	1.62	0	20955	7683	7506	7393	7216	7103	7450	7160	80	2190	500	5420	10	1	16000000	1150	10.86	1.27	12	0.95	662.00	5644.00	10240	20231120	-29.79	4395	20230314	63.59	10240	-29.79	20231120	4395	63.59	20230314	10240	-29.79	20231120	4395	63.59	20230314	6.63	N	041920	500	80 억		259918	N	N	101	N	00	N
39	20231222	110449	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7180	-150	5	-2.05	937509450	128777	46.22	7340	7440	7160	9520	5140	7330	7280.10	1.62	0	24407	7683	7506	7393	7216	7103	7450	7160	80	2190	500	5420	10	1	16000000	1149	10.85	1.27	12	0.80	662.00	5644.00	10240	20231120	-29.88	4395	20230314	63.37	10240	-29.88	20231120	4395	63.37	20230314	10240	-29.88	20231120	4395	63.37	20230314	6.63	N	041920	500	80 억		259918	N	N	101	N	00	N
40	20231222	100447	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7300	-30	5	-0.41	485794930	66280	23.79	7340	7440	7250	9520	5140	7330	7329.43	1.62	0	13973	7683	7506	7393	7216	7103	7450	7160	80	2190	500	5420	10	1	16000000	1168	11.03	1.29	12	0.41	662.00	5644.00	10240	20231120	-28.71	4395	20230314	66.10	10240	-28.71	20231120	4395	66.10	20230314	10240	-28.71	20231120	4395	66.10	20230314	6.63	N	041920	500	80 억		259918	N	N	101	N	00	N
41	20231222	090447	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7360	30	2	0.41	65435740	8884	3.19	7340	7440	7340	9520	5140	7330	7365.57	1.62	0	2209	7683	7506	7393	7216	7103	7450	7160	80	2190	500	5420	10	1	16000000	1178	11.12	1.30	12	0.06	662.00	5644.00	10240	20231120	-28.12	4395	20230314	67.46	10240	-28.12	20231120	4395	67.46	20230314	10240	-28.12	20231120	4395	67.46	20230314	6.63	N	041920	500	80 억		259918	N	N	101	N	00	N
42	20231221	160445	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7330	-190	5	-2.53	2043318250	274872	92.41	7430	7570	7280	9770	5270	7520	7434.19	1.56	-13490	11611	7673	7596	7523	7446	7373	7560	7410	80	2250	500	5560	10	1	16000000	1173	11.07	1.30	12	1.72	662.00	5644.00	10240	20231120	-28.42	4395	20230314	66.78	10240	-28.42	20231120	4395	66.78	20230314	10240	-28.42	20231120	4395	66.78	20230314	6.46	N	041920	500	80 억		248977	N	N	101	N	00	N
43	20231221	150447	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7350	-170	5	-2.26	1813938590	243554	81.88	7430	7570	7320	9770	5270	7520	7447.79	1.56	-13490	7375	7673	7596	7523	7446	7373	7560	7410	80	2250	500	5560	10	1	16000000	1176	11.10	1.30	12	1.52	662.00	5644.00	10240	20231120	-28.22	4395	20230314	67.24	10240	-28.22	20231120	4395	67.24	20230314	10240	-28.22	20231120	4395	67.24	20230314	6.46	N	041920	500	80 억		248977	N	N	1713	N	00	N
44	20231221	140445	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7470	-50	5	-0.66	1304624820	174735	58.75	7430	7570	7410	9770	5270	7520	7466.31	1.56	-13490	7326	7673	7596	7523	7446	7373	7560	7410	80	2250	500	5560	10	1	16000000	1195	11.28	1.32	12	1.09	662.00	5644.00	10240	20231120	-27.05	4395	20230314	69.97	10240	-27.05	20231120	4395	69.97	20230314	10240	-27.05	20231120	4395	69.97	20230314	6.46	N	041920	500	80 억		248977	N	N	1713	N	00	N
45	20231221	130446	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7440	-80	5	-1.06	1109799710	148533	49.94	7430	7570	7410	9770	5270	7520	7471.74	1.56	-13490	8460	7673	7596	7523	7446	7373	7560	7410	80	2250	500	5560	10	1	16000000	1190	11.24	1.32	12	0.93	662.00	5644.00	10240	20231120	-27.34	4395	20230314	69.28	10240	-27.34	20231120	4395	69.28	20230314	10240	-27.34	20231120	4395	69.28	20230314	6.46	N	041920	500	80 억		248977	N	N	1713	N	00	N
46	20231221	120448	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7440	-80	5	-1.06	997563150	133512	44.89	7430	7570	7410	9770	5270	7520	7471.71	1.56	-13490	8840	7673	7596	7523	7446	7373	7560	7410	80	2250	500	5560	10	1	16000000	1190	11.24	1.32	12	0.83	662.00	5644.00	10240	20231120	-27.34	4395	20230314	69.28	10240	-27.34	20231120	4395	69.28	20230314	10240	-27.34	20231120	4395	69.28	20230314	6.46	N	041920	500	80 억		248977	N	N	1713	N	00	N
47	20231221	110448	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7440	-80	5	-1.06	899508610	120363	40.47	7430	7570	7410	9770	5270	7520	7473.30	1.56	-13490	8339	7673	7596	7523	7446	7373	7560	7410	80	2250	500	5560	10	1	16000000	1190	11.24	1.32	12	0.75	662.00	5644.00	10240	20231120	-27.34	4395	20230314	69.28	10240	-27.34	20231120	4395	69.28	20230314	10240	-27.34	20231120	4395	69.28	20230314	6.46	N	041920	500	80 억		248977	N	N	1713	N	00	N
48	20231221	100445	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7490	-30	5	-0.40	380721970	50966	17.13	7430	7530	7410	9770	5270	7520	7470.12	1.56	-13490	9913	7673	7596	7523	7446	7373	7560	7410	80	2250	500	5560	10	1	16000000	1198	11.31	1.33	12	0.32	662.00	5644.00	10240	20231120	-26.86	4395	20230314	70.42	10240	-26.86	20231120	4395	70.42	20230314	10240	-26.86	20231120	4395	70.42	20230314	6.46	N	041920	500	80 억		248977	N	N	1713	N	00	N
49	20231221	090447	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7480	-40	5	-0.53	40588860	5455	1.83	7430	7510	7410	9770	5270	7520	7440.67	1.56	-13490	236	7673	7596	7523	7446	7373	7560	7410	80	2250	500	5560	10	1	16000000	1197	11.30	1.33	12	0.03	662.00	5644.00	10240	20231120	-26.95	4395	20230314	70.19	10240	-26.95	20231120	4395	70.19	20230314	10240	-26.95	20231120	4395	70.19	20230314	6.46	N	041920	500	80 억		248977	N	N	1713	N	00	N
50	20231220	160447	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7520	-50	5	-0.66	2224515860	295710	50.81	7570	7600	7450	9840	5300	7570	7522.60	1.65	-15364	8615	7736	7652	7496	7412	7256	7695	7455	80	2270	500	5600	10	1	16000000	1203	11.36	1.33	12	1.85	662.00	5644.00	10240	20231120	-26.56	4395	20230314	71.10	10240	-26.56	20231120	4395	71.10	20230314	10240	-26.56	20231120	4395	71.10	20230314	6.34	N	041920	500	80 억		264413	N	N	1713	N	00	N
51	20231220	150511	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7570	0	3	0.00	2052869880	272960	46.90	7570	7600	7450	9840	5300	7570	7520.73	1.65	-15364	9207	7736	7652	7496	7412	7256	7695	7455	80	2270	500	5600	10	1	16000000	1211	11.44	1.34	12	1.71	662.00	5644.00	10240	20231120	-26.07	4395	20230314	72.24	10240	-26.07	20231120	4395	72.24	20230314	10240	-26.07	20231120	4395	72.24	20230314	6.34	N	041920	500	80 억		264413	N	N	210	N	00	N
52	20231220	140518	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7500	-70	5	-0.92	1699932150	226117	38.85	7570	7600	7450	9840	5300	7570	7517.88	1.65	-15364	10450	7736	7652	7496	7412	7256	7695	7455	80	2270	500	5600	10	1	16000000	1200	11.33	1.33	12	1.41	662.00	5644.00	10240	20231120	-26.76	4395	20230314	70.65	10240	-26.76	20231120	4395	70.65	20230314	10240	-26.76	20231120	4395	70.65	20230314	6.34	N	041920	500	80 억		264413	N	N	210	N	00	N
53	20231220	130514	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7490	-80	5	-1.06	1555202170	206816	35.54	7570	7600	7450	9840	5300	7570	7519.68	1.65	-15364	13183	7736	7652	7496	7412	7256	7695	7455	80	2270	500	5600	10	1	16000000	1198	11.31	1.33	12	1.29	662.00	5644.00	10240	20231120	-26.86	4395	20230314	70.42	10240	-26.86	20231120	4395	70.42	20230314	10240	-26.86	20231120	4395	70.42	20230314	6.34	N	041920	500	80 억		264413	N	N	210	N	00	N
54	20231220	120445	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7500	-70	5	-0.92	1097750310	145702	25.04	7570	7600	7480	9840	5300	7570	7534.16	1.65	-15364	4607	7736	7652	7496	7412	7256	7695	7455	80	2270	500	5600	10	1	16000000	1200	11.33	1.33	12	0.91	662.00	5644.00	10240	20231120	-26.76	4395	20230314	70.65	10240	-26.76	20231120	4395	70.65	20230314	10240	-26.76	20231120	4395	70.65	20230314	6.34	N	041920	500	80 억		264413	N	N	210	N	00	N
55	20231220	110447	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7530	-40	5	-0.53	828596710	110056	18.91	7570	7580	7480	9840	5300	7570	7528.77	1.65	-15364	2100	7736	7652	7496	7412	7256	7695	7455	80	2270	500	5600	10	1	16000000	1205	11.37	1.33	12	0.69	662.00	5644.00	10240	20231120	-26.46	4395	20230314	71.33	10240	-26.46	20231120	4395	71.33	20230314	10240	-26.46	20231120	4395	71.33	20230314	6.34	N	041920	500	80 억		264413	N	N	210	N	00	N
56	20231220	100446	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7510	-60	5	-0.79	604369930	80242	13.79	7570	7580	7480	9840	5300	7570	7531.73	1.65	-15364	-6234	7736	7652	7496	7412	7256	7695	7455	80	2270	500	5600	10	1	16000000	1202	11.34	1.33	12	0.50	662.00	5644.00	10240	20231120	-26.66	4395	20230314	70.88	10240	-26.66	20231120	4395	70.88	20230314	10240	-26.66	20231120	4395	70.88	20230314	6.34	N	041920	500	80 억		264413	N	N	210	N	00	N
57	20231220	090446	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7580	10	2	0.13	119926900	15881	2.73	7570	7580	7510	9840	5300	7570	7551.31	1.65	-15364	-3734	7736	7652	7496	7412	7256	7695	7455	80	2270	500	5600	10	1	16000000	1213	11.45	1.34	12	0.10	662.00	5644.00	10240	20231120	-25.98	4395	20230314	72.47	10240	-25.98	20231120	4395	72.47	20230314	10240	-25.98	20231120	4395	72.47	20230314	6.34	N	041920	500	80 억		264413	N	N	210	N	00	N
58	20231219	160445	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7570	210	2	2.85	4325140060	579197	104.24	7410	7580	7340	9560	5160	7360	7467.41	1.97	0	66244	7646	7502	7256	7112	6866	7575	7185	80	2200	500	5440	10	1	16000000	1211	11.44	1.34	12	3.62	662.00	5644.00	10240	20231120	-26.07	4395	20230314	72.24	10240	-26.07	20231120	4395	72.24	20230314	10240	-26.07	20231120	4395	72.24	20230314	6.28	N	041920	500	80 억		314902	N	N	210	N	00	N
59	20231219	150447	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7490	130	2	1.77	4067975220	545080	98.10	7410	7580	7340	9560	5160	7360	7463.08	1.97	0	65277	7646	7502	7256	7112	6866	7575	7185	80	2200	500	5440	10	1	16000000	1198	11.31	1.33	12	3.41	662.00	5644.00	10240	20231120	-26.86	4395	20230314	70.42	10240	-26.86	20231120	4395	70.42	20230314	10240	-26.86	20231120	4395	70.42	20230314	6.28	N	041920	500	80 억		314902	N	N	2551	N	00	N
60	20231219	140445	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7530	170	2	2.31	3658101270	490609	88.30	7410	7580	7340	9560	5160	7360	7456.25	1.97	0	46864	7646	7502	7256	7112	6866	7575	7185	80	2200	500	5440	10	1	16000000	1205	11.37	1.33	12	3.07	662.00	5644.00	10240	20231120	-26.46	4395	20230314	71.33	10240	-26.46	20231120	4395	71.33	20230314	10240	-26.46	20231120	4395	71.33	20230314	6.28	N	041920	500	80 억		314902	N	N	2551	N	00	N
61	20231219	130447	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7530	170	2	2.31	3175816570	426589	76.78	7410	7570	7340	9560	5160	7360	7444.68	1.97	0	24590	7646	7502	7256	7112	6866	7575	7185	80	2200	500	5440	10	1	16000000	1205	11.37	1.33	12	2.67	662.00	5644.00	10240	20231120	-26.46	4395	20230314	71.33	10240	-26.46	20231120	4395	71.33	20230314	10240	-26.46	20231120	4395	71.33	20230314	6.28	N	041920	500	80 억		314902	N	N	2551	N	00	N
62	20231219	120448	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7500	140	2	1.90	2382280580	321126	57.80	7410	7510	7340	9560	5160	7360	7418.52	1.97	0	3542	7646	7502	7256	7112	6866	7575	7185	80	2200	500	5440	10	1	16000000	1200	11.33	1.33	12	2.01	662.00	5644.00	10240	20231120	-26.76	4395	20230314	70.65	10240	-26.76	20231120	4395	70.65	20230314	10240	-26.76	20231120	4395	70.65	20230314	6.28	N	041920	500	80 억		314902	N	N	2551	N	00	N
63	20231219	110447	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7390	30	2	0.41	1837375470	248204	44.67	7410	7500	7340	9560	5160	7360	7402.68	1.97	0	-24685	7646	7502	7256	7112	6866	7575	7185	80	2200	500	5440	10	1	16000000	1182	11.16	1.31	12	1.55	662.00	5644.00	10240	20231120	-27.83	4395	20230314	68.15	10240	-27.83	20231120	4395	68.15	20230314	10240	-27.83	20231120	4395	68.15	20230314	6.28	N	041920	500	80 억		314902	N	N	2551	N	00	N
64	20231219	100444	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7360	0	3	0.00	1539430340	207792	37.40	7410	7500	7340	9560	5160	7360	7408.52	1.97	0	-37731	7646	7502	7256	7112	6866	7575	7185	80	2200	500	5440	10	1	16000000	1178	11.12	1.30	12	1.30	662.00	5644.00	10240	20231120	-28.12	4395	20230314	67.46	10240	-28.12	20231120	4395	67.46	20230314	10240	-28.12	20231120	4395	67.46	20230314	6.28	N	041920	500	80 억		314902	N	N	2551	N	00	N
65	20231219	090445	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7450	90	2	1.22	243240790	32841	5.91	7410	7480	7340	9560	5160	7360	7406.62	1.97	0	-11955	7646	7502	7256	7112	6866	7575	7185	80	2200	500	5440	10	1	16000000	1192	11.25	1.32	12	0.21	662.00	5644.00	10240	20231120	-27.25	4395	20230314	69.51	10240	-27.25	20231120	4395	69.51	20230314	10240	-27.25	20231120	4395	69.51	20230314	6.28	N	041920	500	80 억		314902	N	N	2551	N	00	N
66	20231218	160445	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7360	280	2	3.95	3975803760	545650	126.12	7100	7400	7010	9200	4960	7080	7285.96	2.01	0	103502	7273	7176	6993	6896	6713	7225	6945	80	2120	500	5230	10	1	16000000	1178	11.12	1.30	12	3.41	662.00	5644.00	10240	20231120	-28.12	4395	20230314	67.46	10240	-28.12	20231120	4395	67.46	20230314	10240	-28.12	20231120	4395	67.46	20230314	6.30	N	041920	500	80 억		320954	N	N	2551	N	00	N
67	20231218	150445	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7350	270	2	3.81	3635023820	499212	115.38	7100	7400	7010	9200	4960	7080	7281.52	2.01	0	94960	7273	7176	6993	6896	6713	7225	6945	80	2120	500	5230	10	1	16000000	1176	11.10	1.30	12	3.12	662.00	5644.00	10240	20231120	-28.22	4395	20230314	67.24	10240	-28.22	20231120	4395	67.24	20230314	10240	-28.22	20231120	4395	67.24	20230314	6.30	N	041920	500	80 억		320954	N	N	2301	N	00	N
68	20231218	140443	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7330	250	2	3.53	3335598190	458416	105.95	7100	7400	7010	9200	4960	7080	7276.36	2.01	0	74279	7273	7176	6993	6896	6713	7225	6945	80	2120	500	5230	10	1	16000000	1173	11.07	1.30	12	2.87	662.00	5644.00	10240	20231120	-28.42	4395	20230314	66.78	10240	-28.42	20231120	4395	66.78	20230314	10240	-28.42	20231120	4395	66.78	20230314	6.30	N	041920	500	80 억		320954	N	N	2301	N	00	N
69	20231218	130444	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7340	260	2	3.67	2955992560	406793	94.02	7100	7400	7010	9200	4960	7080	7266.58	2.01	0	52733	7273	7176	6993	6896	6713	7225	6945	80	2120	500	5230	10	1	16000000	1174	11.09	1.30	12	2.54	662.00	5644.00	10240	20231120	-28.32	4395	20230314	67.01	10240	-28.32	20231120	4395	67.01	20230314	10240	-28.32	20231120	4395	67.01	20230314	6.30	N	041920	500	80 억		320954	N	N	2301	N	00	N
70	20231218	120440	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7330	250	2	3.53	2468349050	340546	78.71	7100	7390	7010	9200	4960	7080	7248.21	2.01	0	30172	7273	7176	6993	6896	6713	7225	6945	80	2120	500	5230	10	1	16000000	1173	11.07	1.30	12	2.13	662.00	5644.00	10240	20231120	-28.42	4395	20230314	66.78	10240	-28.42	20231120	4395	66.78	20230314	10240	-28.42	20231120	4395	66.78	20230314	6.30	N	041920	500	80 억		320954	N	N	2301	N	00	N
71	20231218	110443	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7330	250	2	3.53	1847922780	256183	59.21	7100	7340	7010	9200	4960	7080	7213.29	2.01	0	18920	7273	7176	6993	6896	6713	7225	6945	80	2120	500	5230	10	1	16000000	1173	11.07	1.30	12	1.60	662.00	5644.00	10240	20231120	-28.42	4395	20230314	66.78	10240	-28.42	20231120	4395	66.78	20230314	10240	-28.42	20231120	4395	66.78	20230314	6.30	N	041920	500	80 억		320954	N	N	2301	N	00	N
72	20231218	100442	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7190	110	2	1.55	1119052670	156137	36.09	7100	7250	7010	9200	4960	7080	7167.12	2.01	0	-15301	7273	7176	6993	6896	6713	7225	6945	80	2120	500	5230	10	1	16000000	1150	10.86	1.27	12	0.98	662.00	5644.00	10240	20231120	-29.79	4395	20230314	63.59	10240	-29.79	20231120	4395	63.59	20230314	10240	-29.79	20231120	4395	63.59	20230314	6.30	N	041920	500	80 억		320954	N	N	2301	N	00	N
73	20231218	090439	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7140	60	2	0.85	202218310	28605	6.61	7100	7150	7010	9200	4960	7080	7069.33	2.01	0	-11144	7273	7176	6993	6896	6713	7225	6945	80	2120	500	5230	10	1	16000000	1142	10.79	1.27	12	0.18	662.00	5644.00	10240	20231120	-30.27	4395	20230314	62.46	10240	-30.27	20231120	4395	62.46	20230314	10240	-30.27	20231120	4395	62.46	20230314	6.30	N	041920	500	80 억		320954	N	N	2301	N	00	N
74	20231215	160440	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7080	100	2	1.43	2951473880	422738	112.21	6930	7090	6810	9070	4890	6980	6981.07	2.31	0	62943	7120	7050	6920	6850	6720	7085	6885	80	2090	500	5160	10	1	16000000	1133	10.69	1.25	12	2.64	662.00	5644.00	10240	20231120	-30.86	4395	20230314	61.09	10240	-30.86	20231120	4395	61.09	20230314	10240	-30.86	20231120	4395	61.09	20230314	6.33	N	041920	500	80 억		368877	N	N	2301	N	00	N
75	20231215	150444	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7020	40	2	0.57	2612805420	374761	99.47	6930	7090	6810	9070	4890	6980	6971.92	2.31	0	68934	7120	7050	6920	6850	6720	7085	6885	80	2090	500	5160	10	1	16000000	1123	10.60	1.24	12	2.34	662.00	5644.00	10240	20231120	-31.45	4395	20230314	59.73	10240	-31.45	20231120	4395	59.73	20230314	10240	-31.45	20231120	4395	59.73	20230314	6.33	N	041920	500	80 억		368877	N	N	0	N	00	N
76	20231215	140443	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7050	70	2	1.00	1980500080	284793	75.59	6930	7090	6810	9070	4890	6980	6954.16	2.31	0	37512	7120	7050	6920	6850	6720	7085	6885	80	2090	500	5160	10	1	16000000	1128	10.65	1.25	12	1.78	662.00	5644.00	10240	20231120	-31.15	4395	20230314	60.41	10240	-31.15	20231120	4395	60.41	20230314	10240	-31.15	20231120	4395	60.41	20230314	6.33	N	041920	500	80 억		368877	N	N	0	N	00	N
77	20231215	130440	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6980	0	3	0.00	1437205660	207224	55.00	6930	7060	6810	9070	4890	6980	6935.49	2.31	0	16174	7120	7050	6920	6850	6720	7085	6885	80	2090	500	5160	10	1	16000000	1117	10.54	1.24	12	1.30	662.00	5644.00	10240	20231120	-31.84	4395	20230314	58.82	10240	-31.84	20231120	4395	58.82	20230314	10240	-31.84	20231120	4395	58.82	20230314	6.33	N	041920	500	80 억		368877	N	N	0	N	00	N
78	20231215	120441	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6980	0	3	0.00	1011001730	146332	38.84	6930	7050	6810	9070	4890	6980	6908.89	2.31	0	4017	7120	7050	6920	6850	6720	7085	6885	80	2090	500	5160	10	1	16000000	1117	10.54	1.24	12	0.91	662.00	5644.00	10240	20231120	-31.84	4395	20230314	58.82	10240	-31.84	20231120	4395	58.82	20230314	10240	-31.84	20231120	4395	58.82	20230314	6.33	N	041920	500	80 억		368877	N	N	0	N	00	N
79	20231215	110439	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6860	-120	5	-1.72	710062030	103111	27.37	6930	6980	6810	9070	4890	6980	6886.25	2.31	0	-1979	7120	7050	6920	6850	6720	7085	6885	80	2090	500	5160	10	1	16000000	1098	10.36	1.22	12	0.64	662.00	5644.00	10240	20231120	-33.01	4395	20230314	56.09	10240	-33.01	20231120	4395	56.09	20230314	10240	-33.01	20231120	4395	56.09	20230314	6.33	N	041920	500	80 억		368877	N	N	0	N	00	N
80	20231215	100442	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6860	-120	5	-1.72	553356120	80347	21.33	6930	6980	6810	9070	4890	6980	6886.91	2.31	0	-8678	7120	7050	6920	6850	6720	7085	6885	80	2090	500	5160	10	1	16000000	1098	10.36	1.22	12	0.50	662.00	5644.00	10240	20231120	-33.01	4395	20230314	56.09	10240	-33.01	20231120	4395	56.09	20230314	10240	-33.01	20231120	4395	56.09	20230314	6.33	N	041920	500	80 억		368877	N	N	0	N	00	N
81	20231215	090441	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6890	-90	5	-1.29	84723670	12248	3.25	6930	6970	6890	9070	4890	6980	6916.61	2.31	0	-4029	7120	7050	6920	6850	6720	7085	6885	80	2090	500	5160	10	1	16000000	1102	10.41	1.22	12	0.08	662.00	5644.00	10240	20231120	-32.71	4395	20230314	56.77	10240	-32.71	20231120	4395	56.77	20230314	10240	-32.71	20231120	4395	56.77	20230314	6.33	N	041920	500	80 억		368877	N	N	0	N	00	N
82	20231214	160439	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6980	190	2	2.80	2510316110	364382	94.85	6870	6990	6790	8820	4760	6790	6888.57	2.42	0	-18329	7050	6920	6830	6700	6610	6875	6655	80	2030	500	5020	10	1	16000000	1117	10.54	1.24	12	2.28	662.00	5644.00	10240	20231120	-31.84	4395	20230314	58.82	10240	-31.84	20231120	4395	58.82	20230314	10240	-31.84	20231120	4395	58.82	20230314	6.00	N	041920	500	80 억		387206	N	N	0	N	00	N
83	20231214	150454	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6940	150	2	2.21	2235266760	324939	84.58	6870	6970	6790	8820	4760	6790	6879.04	2.42	0	-7135	7050	6920	6830	6700	6610	6875	6655	80	2030	500	5020	10	1	16000000	1110	10.48	1.23	12	2.03	662.00	5644.00	10240	20231120	-32.23	4395	20230314	57.91	10240	-32.23	20231120	4395	57.91	20230314	10240	-32.23	20231120	4395	57.91	20230314	6.00	N	041920	500	80 억		387206	N	N	0	N	00	N
84	20231214	140449	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6910	120	2	1.77	1893893470	275608	71.74	6870	6960	6790	8820	4760	6790	6871.69	2.42	0	-5406	7050	6920	6830	6700	6610	6875	6655	80	2030	500	5020	10	1	16000000	1106	10.44	1.22	12	1.72	662.00	5644.00	10240	20231120	-32.52	4395	20230314	57.22	10240	-32.52	20231120	4395	57.22	20230314	10240	-32.52	20231120	4395	57.22	20230314	6.00	N	041920	500	80 억		387206	N	N	0	N	00	N
85	20231214	130449	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6910	120	2	1.77	1724506550	251104	65.36	6870	6940	6790	8820	4760	6790	6867.70	2.42	0	-8376	7050	6920	6830	6700	6610	6875	6655	80	2030	500	5020	10	1	16000000	1106	10.44	1.22	12	1.57	662.00	5644.00	10240	20231120	-32.52	4395	20230314	57.22	10240	-32.52	20231120	4395	57.22	20230314	10240	-32.52	20231120	4395	57.22	20230314	6.00	N	041920	500	80 억		387206	N	N	0	N	00	N
86	20231214	120459	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6860	70	2	1.03	1620946890	236004	61.43	6870	6940	6790	8820	4760	6790	6868.30	2.42	0	-9738	7050	6920	6830	6700	6610	6875	6655	80	2030	500	5020	10	1	16000000	1098	10.36	1.22	12	1.48	662.00	5644.00	10240	20231120	-33.01	4395	20230314	56.09	10240	-33.01	20231120	4395	56.09	20230314	10240	-33.01	20231120	4395	56.09	20230314	6.00	N	041920	500	80 억		387206	N	N	0	N	00	N
87	20231214	110439	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6860	70	2	1.03	1258535200	182821	47.59	6870	6940	6820	8820	4760	6790	6883.98	2.42	0	94	7050	6920	6830	6700	6610	6875	6655	80	2030	500	5020	10	1	16000000	1098	10.36	1.22	12	1.14	662.00	5644.00	10240	20231120	-33.01	4395	20230314	56.09	10240	-33.01	20231120	4395	56.09	20230314	10240	-33.01	20231120	4395	56.09	20230314	6.00	N	041920	500	80 억		387206	N	N	0	N	00	N
88	20231214	100436	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6900	110	2	1.62	539028840	78326	20.39	6870	6940	6820	8820	4760	6790	6881.86	2.42	0	23332	7050	6920	6830	6700	6610	6875	6655	80	2030	500	5020	10	1	16000000	1104	10.42	1.22	12	0.49	662.00	5644.00	10240	20231120	-32.62	4395	20230314	57.00	10240	-32.62	20231120	4395	57.00	20230314	10240	-32.62	20231120	4395	57.00	20230314	6.00	N	041920	500	80 억		387206	N	N	0	N	00	N
89	20231214	090421	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6850	60	2	0.88	104018290	15135	3.94	6870	6920	6820	8820	4760	6790	6872.70	2.42	0	7387	7050	6920	6830	6700	6610	6875	6655	80	2030	500	5020	10	1	16000000	1096	10.35	1.21	12	0.09	662.00	5644.00	10240	20231120	-33.11	4395	20230314	55.86	10240	-33.11	20231120	4395	55.86	20230314	10240	-33.11	20231120	4395	55.86	20230314	6.00	N	041920	500	80 억		387206	N	N	0	N	00	N
90	20231213	160438	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6790	-160	5	-2.30	2571274580	376391	68.83	6950	6960	6740	9030	4870	6950	6831.49	2.13	0	46441	7270	7110	7000	6840	6730	7055	6785	80	2080	500	5140	10	1	16000000	1086	10.26	1.20	12	2.35	662.00	5644.00	10240	20231120	-33.69	4395	20230314	54.49	10240	-33.69	20231120	4395	54.49	20230314	10240	-33.69	20231120	4395	54.49	20230314	5.96	N	041920	500	80 억		340493	N	N	0	N	00	N
91	20231213	150448	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6790	-160	5	-2.30	2317092770	338941	61.98	6950	6960	6740	9030	4870	6950	6836.27	2.13	0	30380	7270	7110	7000	6840	6730	7055	6785	80	2080	500	5140	10	1	16000000	1086	10.26	1.20	12	2.12	662.00	5644.00	10240	20231120	-33.69	4395	20230314	54.49	10240	-33.69	20231120	4395	54.49	20230314	10240	-33.69	20231120	4395	54.49	20230314	5.96	N	041920	500	80 억		340493	N	N	0	N	00	N
92	20231213	140448	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6810	-140	5	-2.01	1819670740	265587	48.57	6950	6960	6780	9030	4870	6950	6851.50	2.13	0	9920	7270	7110	7000	6840	6730	7055	6785	80	2080	500	5140	10	1	16000000	1090	10.29	1.21	12	1.66	662.00	5644.00	10240	20231120	-33.50	4395	20230314	54.95	10240	-33.50	20231120	4395	54.95	20230314	10240	-33.50	20231120	4395	54.95	20230314	5.96	N	041920	500	80 억		340493	N	N	0	N	00	N
93	20231213	130446	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6820	-130	5	-1.87	1486516890	216608	39.61	6950	6960	6780	9030	4870	6950	6862.70	2.13	0	14343	7270	7110	7000	6840	6730	7055	6785	80	2080	500	5140	10	1	16000000	1091	10.30	1.21	12	1.35	662.00	5644.00	10240	20231120	-33.40	4395	20230314	55.18	10240	-33.40	20231120	4395	55.18	20230314	10240	-33.40	20231120	4395	55.18	20230314	5.96	N	041920	500	80 억		340493	N	N	0	N	00	N
94	20231213	120446	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6860	-90	5	-1.29	1339142410	195106	35.68	6950	6960	6780	9030	4870	6950	6863.66	2.13	0	14385	7270	7110	7000	6840	6730	7055	6785	80	2080	500	5140	10	1	16000000	1098	10.36	1.22	12	1.22	662.00	5644.00	10240	20231120	-33.01	4395	20230314	56.09	10240	-33.01	20231120	4395	56.09	20230314	10240	-33.01	20231120	4395	56.09	20230314	5.96	N	041920	500	80 억		340493	N	N	0	N	00	N
95	20231213	110447	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6950	0	3	0.00	1094005070	159542	29.18	6950	6960	6780	9030	4870	6950	6857.15	2.13	0	13772	7270	7110	7000	6840	6730	7055	6785	80	2080	500	5140	10	1	16000000	1112	10.50	1.23	12	1.00	662.00	5644.00	10240	20231120	-32.13	4395	20230314	58.13	10240	-32.13	20231120	4395	58.13	20230314	10240	-32.13	20231120	4395	58.13	20230314	5.96	N	041920	500	80 억		340493	N	N	0	N	00	N
96	20231213	100451	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6840	-110	5	-1.58	835659450	122124	22.33	6950	6960	6780	9030	4870	6950	6842.70	2.13	0	16698	7270	7110	7000	6840	6730	7055	6785	80	2080	500	5140	10	1	16000000	1094	10.33	1.21	12	0.76	662.00	5644.00	10240	20231120	-33.20	4395	20230314	55.63	10240	-33.20	20231120	4395	55.63	20230314	10240	-33.20	20231120	4395	55.63	20230314	5.96	N	041920	500	80 억		340493	N	N	0	N	00	N
97	20231213	090441	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6920	-30	5	-0.43	58609870	8439	1.54	6950	6960	6920	9030	4870	6950	6945.11	2.13	0	-857	7270	7110	7000	6840	6730	7055	6785	80	2080	500	5140	10	1	16000000	1107	10.45	1.23	12	0.05	662.00	5644.00	10240	20231120	-32.42	4395	20230314	57.45	10240	-32.42	20231120	4395	57.45	20230314	10240	-32.42	20231120	4395	57.45	20230314	5.96	N	041920	500	80 억		340493	N	N	0	N	00	N
98	20231212	160427	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6950	-190	5	-2.66	3768768490	538839	127.45	7160	7160	6890	9280	5000	7140	6994.36	1.59	0	87103	7533	7336	7223	7026	6913	7280	6970	80	2140	500	5280	10	1	16000000	1112	10.50	1.23	12	3.37	662.00	5644.00	10240	20231120	-32.13	4395	20230314	58.13	10240	-32.13	20231120	4395	58.13	20230314	10240	-32.13	20231120	4395	58.13	20230314	5.90	N	041920	500	80 억		254845	N	N	0	N	00	N
99	20231212	150432	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6990	-150	5	-2.10	3136782130	447677	105.89	7160	7160	6950	9280	5000	7140	7006.77	1.59	0	78095	7533	7336	7223	7026	6913	7280	6970	80	2140	500	5280	10	1	16000000	1118	10.56	1.24	12	2.80	662.00	5644.00	10240	20231120	-31.74	4395	20230314	59.04	10240	-31.74	20231120	4395	59.04	20230314	10240	-31.74	20231120	4395	59.04	20230314	5.90	N	041920	500	80 억		254845	N	N	0	N	00	N
100	20231212	140415	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7010	-130	5	-1.82	2845174320	405942	96.02	7160	7160	6950	9280	5000	7140	7008.79	1.59	0	80364	7533	7336	7223	7026	6913	7280	6970	80	2140	500	5280	10	1	16000000	1122	10.59	1.24	12	2.54	662.00	5644.00	10240	20231120	-31.54	4395	20230314	59.50	10240	-31.54	20231120	4395	59.50	20230314	10240	-31.54	20231120	4395	59.50	20230314	5.90	N	041920	500	80 억		254845	N	N	0	N	00	N
101	20231212	130411	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7000	-140	5	-1.96	2479860380	353744	83.67	7160	7160	6950	9280	5000	7140	7010.29	1.59	0	61898	7533	7336	7223	7026	6913	7280	6970	80	2140	500	5280	10	1	16000000	1120	10.57	1.24	12	2.21	662.00	5644.00	10240	20231120	-31.64	4395	20230314	59.27	10240	-31.64	20231120	4395	59.27	20230314	10240	-31.64	20231120	4395	59.27	20230314	5.90	N	041920	500	80 억		254845	N	N	0	N	00	N
102	20231212	120410	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6980	-160	5	-2.24	2166869270	308909	73.06	7160	7160	6970	9280	5000	7140	7014.55	1.59	0	63445	7533	7336	7223	7026	6913	7280	6970	80	2140	500	5280	10	1	16000000	1117	10.54	1.24	12	1.93	662.00	5644.00	10240	20231120	-31.84	4395	20230314	58.82	10240	-31.84	20231120	4395	58.82	20230314	10240	-31.84	20231120	4395	58.82	20230314	5.90	N	041920	500	80 억		254845	N	N	0	N	00	N
103	20231212	110414	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7000	-140	5	-1.96	1779220520	253459	59.95	7160	7160	6970	9280	5000	7140	7019.71	1.59	0	72149	7533	7336	7223	7026	6913	7280	6970	80	2140	500	5280	10	1	16000000	1120	10.57	1.24	12	1.58	662.00	5644.00	10240	20231120	-31.64	4395	20230314	59.27	10240	-31.64	20231120	4395	59.27	20230314	10240	-31.64	20231120	4395	59.27	20230314	5.90	N	041920	500	80 억		254845	N	N	0	N	00	N
104	20231212	100431	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7020	-120	5	-1.68	1164988000	165836	39.22	7160	7160	6970	9280	5000	7140	7024.87	1.59	0	42149	7533	7336	7223	7026	6913	7280	6970	80	2140	500	5280	10	1	16000000	1123	10.60	1.24	12	1.04	662.00	5644.00	10240	20231120	-31.45	4395	20230314	59.73	10240	-31.45	20231120	4395	59.73	20230314	10240	-31.45	20231120	4395	59.73	20230314	5.90	N	041920	500	80 억		254845	N	N	0	N	00	N
105	20231212	090428	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7020	-120	5	-1.68	214899440	30436	7.20	7160	7160	7010	9280	5000	7140	7060.44	1.59	0	751	7533	7336	7223	7026	6913	7280	6970	80	2140	500	5280	10	1	16000000	1123	10.60	1.24	12	0.19	662.00	5644.00	10240	20231120	-31.45	4395	20230314	59.73	10240	-31.45	20231120	4395	59.73	20230314	10240	-31.45	20231120	4395	59.73	20230314	5.90	N	041920	500	80 억		254845	N	N	0	N	00	N
106	20231211	160431	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7140	-160	5	-2.19	2996799890	413475	93.96	7350	7420	7110	9490	5110	7300	7248.43	0.84	-71066	49425	7453	7376	7283	7206	7113	7415	7245	80	2190	500	5400	10	1	16000000	1142	10.79	1.27	12	2.58	662.00	5644.00	10240	20231120	-30.27	4395	20230314	62.46	10240	-30.27	20231120	4395	62.46	20230314	10240	-30.27	20231120	4395	62.46	20230314	5.71	N	041920	500	80 억		134895	N	N	0	N	00	N
107	20231211	150429	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7140	-160	5	-2.19	2722910320	375121	85.25	7350	7420	7110	9490	5110	7300	7258.73	0.84	-71066	37602	7453	7376	7283	7206	7113	7415	7245	80	2190	500	5400	10	1	16000000	1142	10.79	1.27	12	2.34	662.00	5644.00	10240	20231120	-30.27	4395	20230314	62.46	10240	-30.27	20231120	4395	62.46	20230314	10240	-30.27	20231120	4395	62.46	20230314	5.71	N	041920	500	80 억		134895	N	N	0	N	00	N
108	20231211	140429	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7160	-140	5	-1.92	2018141310	276424	62.82	7350	7420	7150	9490	5110	7300	7300.89	0.84	-71066	14412	7453	7376	7283	7206	7113	7415	7245	80	2190	500	5400	10	1	16000000	1146	10.82	1.27	12	1.73	662.00	5644.00	10240	20231120	-30.08	4395	20230314	62.91	10240	-30.08	20231120	4395	62.91	20230314	10240	-30.08	20231120	4395	62.91	20230314	5.71	N	041920	500	80 억		134895	N	N	0	N	00	N
109	20231211	130431	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7270	-30	5	-0.41	1526241490	208168	47.31	7350	7420	7250	9490	5110	7300	7331.81	0.84	-71066	9669	7453	7376	7283	7206	7113	7415	7245	80	2190	500	5400	10	1	16000000	1163	10.98	1.29	12	1.30	662.00	5644.00	10240	20231120	-29.00	4395	20230314	65.42	10240	-29.00	20231120	4395	65.42	20230314	10240	-29.00	20231120	4395	65.42	20230314	5.71	N	041920	500	80 억		134895	N	N	0	N	00	N
110	20231211	120430	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7260	-40	5	-0.55	1375866830	187465	42.60	7350	7420	7250	9490	5110	7300	7339.37	0.84	-71066	9286	7453	7376	7283	7206	7113	7415	7245	80	2190	500	5400	10	1	16000000	1162	10.97	1.29	12	1.17	662.00	5644.00	10240	20231120	-29.10	4395	20230314	65.19	10240	-29.10	20231120	4395	65.19	20230314	10240	-29.10	20231120	4395	65.19	20230314	5.71	N	041920	500	80 억		134895	N	N	0	N	00	N
111	20231211	110428	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7380	80	2	1.10	907623390	123385	28.04	7350	7420	7280	9490	5110	7300	7356.12	0.84	-71066	34259	7453	7376	7283	7206	7113	7415	7245	80	2190	500	5400	10	1	16000000	1181	11.15	1.31	12	0.77	662.00	5644.00	10240	20231120	-27.93	4395	20230314	67.92	10240	-27.93	20231120	4395	67.92	20230314	10240	-27.93	20231120	4395	67.92	20230314	5.71	N	041920	500	80 억		134895	N	N	0	N	00	N
112	20231211	100428	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7400	100	2	1.37	655866630	89265	20.29	7350	7400	7280	9490	5110	7300	7347.52	0.84	-71066	29861	7453	7376	7283	7206	7113	7415	7245	80	2190	500	5400	10	1	16000000	1184	11.18	1.31	12	0.56	662.00	5644.00	10240	20231120	-27.73	4395	20230314	68.37	10240	-27.73	20231120	4395	68.37	20230314	10240	-27.73	20231120	4395	68.37	20230314	5.71	N	041920	500	80 억		134895	N	N	0	N	00	N
113	20231211	090426	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7300	0	3	0.00	95721240	13092	2.98	7350	7350	7280	9490	5110	7300	7311.61	0.84	-71066	-7734	7453	7376	7283	7206	7113	7415	7245	80	2190	500	5400	10	1	16000000	1168	11.03	1.29	12	0.08	662.00	5644.00	10240	20231120	-28.71	4395	20230314	66.10	10240	-28.71	20231120	4395	66.10	20230314	10240	-28.71	20231120	4395	66.10	20230314	5.71	N	041920	500	80 억		134895	N	N	0	N	00	N
114	20231208	160423	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7300	40	2	0.55	3119397400	428967	45.73	7260	7360	7190	9430	5090	7260	7271.77	0.84	0	70055	8120	7690	7470	7040	6820	7580	6930	80	2170	500	5370	10	1	16000000	1168	11.03	1.29	12	2.68	662.00	5644.00	10240	20231120	-28.71	4395	20230314	66.10	10240	-28.71	20231120	4395	66.10	20230314	10240	-28.71	20231120	4395	66.10	20230314	5.21	N	041920	500	80 억		134895	N	N	0	N	00	N
115	20231208	150426	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7310	50	2	0.69	2929490680	402934	42.96	7260	7360	7190	9430	5090	7260	7270.42	0.84	0	68934	8120	7690	7470	7040	6820	7580	6930	80	2170	500	5370	10	1	16000000	1170	11.04	1.30	12	2.52	662.00	5644.00	10240	20231120	-28.61	4395	20230314	66.33	10240	-28.61	20231120	4395	66.33	20230314	10240	-28.61	20231120	4395	66.33	20230314	5.21	N	041920	500	80 억		134895	N	N	0	N	00	N
116	20231208	140425	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7250	-10	5	-0.14	2650250030	364596	38.87	7260	7360	7190	9430	5090	7260	7269.03	0.84	0	52973	8120	7690	7470	7040	6820	7580	6930	80	2170	500	5370	10	1	16000000	1160	10.95	1.28	12	2.28	662.00	5644.00	10240	20231120	-29.20	4395	20230314	64.96	10240	-29.20	20231120	4395	64.96	20230314	10240	-29.20	20231120	4395	64.96	20230314	5.21	N	041920	500	80 억		134895	N	N	0	N	00	N
117	20231208	130423	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7240	-20	5	-0.28	2376416470	326766	34.84	7260	7360	7190	9430	5090	7260	7272.57	0.84	0	43358	8120	7690	7470	7040	6820	7580	6930	80	2170	500	5370	10	1	16000000	1158	10.94	1.28	12	2.04	662.00	5644.00	10240	20231120	-29.30	4395	20230314	64.73	10240	-29.30	20231120	4395	64.73	20230314	10240	-29.30	20231120	4395	64.73	20230314	5.21	N	041920	500	80 억		134895	N	N	0	N	00	N
118	20231208	120420	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7270	10	2	0.14	1951244760	268248	28.60	7260	7360	7190	9430	5090	7260	7274.08	0.84	0	57247	8120	7690	7470	7040	6820	7580	6930	80	2170	500	5370	10	1	16000000	1163	10.98	1.29	12	1.68	662.00	5644.00	10240	20231120	-29.00	4395	20230314	65.42	10240	-29.00	20231120	4395	65.42	20230314	10240	-29.00	20231120	4395	65.42	20230314	5.21	N	041920	500	80 억		134895	N	N	0	N	00	N
119	20231208	110420	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7240	-20	5	-0.28	1599328130	219728	23.43	7260	7360	7190	9430	5090	7260	7278.75	0.84	0	42005	8120	7690	7470	7040	6820	7580	6930	80	2170	500	5370	10	1	16000000	1158	10.94	1.28	12	1.37	662.00	5644.00	10240	20231120	-29.30	4395	20230314	64.73	10240	-29.30	20231120	4395	64.73	20230314	10240	-29.30	20231120	4395	64.73	20230314	5.21	N	041920	500	80 억		134895	N	N	0	N	00	N
120	20231208	100426	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7340	80	2	1.10	1064359740	145929	15.56	7260	7360	7190	9430	5090	7260	7293.88	0.84	0	35048	8120	7690	7470	7040	6820	7580	6930	80	2170	500	5370	10	1	16000000	1174	11.09	1.30	12	0.91	662.00	5644.00	10240	20231120	-28.32	4395	20230314	67.01	10240	-28.32	20231120	4395	67.01	20230314	10240	-28.32	20231120	4395	67.01	20230314	5.21	N	041920	500	80 억		134895	N	N	0	N	00	N
121	20231208	090421	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7350	90	2	1.24	195944790	26881	2.87	7260	7350	7260	9430	5090	7260	7290.31	0.84	0	1756	8120	7690	7470	7040	6820	7580	6930	80	2170	500	5370	10	1	16000000	1176	11.10	1.30	12	0.17	662.00	5644.00	10240	20231120	-28.22	4395	20230314	67.24	10240	-28.22	20231120	4395	67.24	20230314	10240	-28.22	20231120	4395	67.24	20230314	5.21	N	041920	500	80 억		134895	N	N	0	N	00	N
122	20231207	160420	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7260	-510	5	-6.56	6899292970	912654	93.92	7810	7900	7250	10100	5440	7770	7559.76	0.81	0	3707	8210	7990	7830	7610	7450	7910	7530	80	2330	500	5740	10	1	16000000	1162	10.97	1.29	12	5.70	662.00	5644.00	10240	20231120	-29.10	4395	20230314	65.19	10240	-29.10	20231120	4395	65.19	20230314	10240	-29.10	20231120	4395	65.19	20230314	4.80	N	041920	500	80 억		129348	N	N	0	N	00	N
123	20231207	150422	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7390	-380	5	-4.89	5981472140	787277	81.01	7810	7900	7350	10100	5440	7770	7597.43	0.81	0	-6236	8210	7990	7830	7610	7450	7910	7530	80	2330	500	5740	10	1	16000000	1182	11.16	1.31	12	4.92	662.00	5644.00	10240	20231120	-27.83	4395	20230314	68.15	10240	-27.83	20231120	4395	68.15	20230314	10240	-27.83	20231120	4395	68.15	20230314	4.80	N	041920	500	80 억		129348	N	N	0	N	00	N
124	20231207	140420	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7400	-370	5	-4.76	5387442830	706832	72.74	7810	7900	7350	10100	5440	7770	7621.73	0.81	0	-3805	8210	7990	7830	7610	7450	7910	7530	80	2330	500	5740	10	1	16000000	1184	11.18	1.31	12	4.42	662.00	5644.00	10240	20231120	-27.73	4395	20230314	68.37	10240	-27.73	20231120	4395	68.37	20230314	10240	-27.73	20231120	4395	68.37	20230314	4.80	N	041920	500	80 억		129348	N	N	0	N	00	N
125	20231207	130421	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7440	-330	5	-4.25	4946229970	647323	66.61	7810	7900	7350	10100	5440	7770	7640.84	0.81	0	-3146	8210	7990	7830	7610	7450	7910	7530	80	2330	500	5740	10	1	16000000	1190	11.24	1.32	12	4.05	662.00	5644.00	10240	20231120	-27.34	4395	20230314	69.28	10240	-27.34	20231120	4395	69.28	20230314	10240	-27.34	20231120	4395	69.28	20230314	4.80	N	041920	500	80 억		129348	N	N	0	N	00	N
126	20231207	120422	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7450	-320	5	-4.12	4362543670	568630	58.51	7810	7900	7350	10100	5440	7770	7671.84	0.81	0	4943	8210	7990	7830	7610	7450	7910	7530	80	2330	500	5740	10	1	16000000	1192	11.25	1.32	12	3.55	662.00	5644.00	10240	20231120	-27.25	4395	20230314	69.51	10240	-27.25	20231120	4395	69.51	20230314	10240	-27.25	20231120	4395	69.51	20230314	4.80	N	041920	500	80 억		129348	N	N	0	N	00	N
127	20231207	110418	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7520	-250	5	-3.22	3357028980	433787	44.64	7810	7900	7350	10100	5440	7770	7738.81	0.81	0	5455	8210	7990	7830	7610	7450	7910	7530	80	2330	500	5740	10	1	16000000	1203	11.36	1.33	12	2.71	662.00	5644.00	10240	20231120	-26.56	4395	20230314	71.10	10240	-26.56	20231120	4395	71.10	20230314	10240	-26.56	20231120	4395	71.10	20230314	4.80	N	041920	500	80 억		129348	N	N	0	N	00	N
128	20231207	100418	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7810	40	2	0.51	1947816450	249442	25.67	7810	7900	7710	10100	5440	7770	7808.86	0.81	0	25435	8210	7990	7830	7610	7450	7910	7530	80	2330	500	5740	10	1	16000000	1250	11.80	1.38	12	1.56	662.00	5644.00	10240	20231120	-23.73	4395	20230314	77.70	10240	-23.73	20231120	4395	77.70	20230314	10240	-23.73	20231120	4395	77.70	20230314	4.80	N	041920	500	80 억		129348	N	N	0	N	00	N
129	20231207	090423	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7880	110	2	1.42	325697170	41592	4.28	7810	7890	7810	10100	5440	7770	7832.39	0.81	0	3301	8210	7990	7830	7610	7450	7910	7530	80	2330	500	5740	10	1	16000000	1261	11.90	1.40	12	0.26	662.00	5644.00	10240	20231120	-23.05	4395	20230314	79.29	10240	-23.05	20231120	4395	79.29	20230314	10240	-23.05	20231120	4395	79.29	20230314	4.80	N	041920	500	80 억		129348	N	N	0	N	00	N
130	20231206	160414	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7770	-250	5	-3.12	7465453980	954453	53.36	8040	8050	7670	10420	5620	8020	7821.57	1.71	0	-144215	8346	8182	7886	7722	7426	8265	7805	80	2400	500	5930	10	1	16000000	1243	11.74	1.38	12	5.97	662.00	5644.00	10240	20231120	-24.12	4395	20230314	76.79	10240	-24.12	20231120	4395	76.79	20230314	10240	-24.12	20231120	4395	76.79	20230314	4.58	N	041920	500	80 억		272859	N	N	0	N	00	N
131	20231206	150423	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7750	-270	5	-3.37	7039202630	899433	50.28	8040	8050	7670	10420	5620	8020	7825.90	1.71	0	-137154	8346	8182	7886	7722	7426	8265	7805	80	2400	500	5930	10	1	16000000	1240	11.71	1.37	12	5.62	662.00	5644.00	10240	20231120	-24.32	4395	20230314	76.34	10240	-24.32	20231120	4395	76.34	20230314	10240	-24.32	20231120	4395	76.34	20230314	4.58	N	041920	500	80 억		272859	N	N	0	N	00	N
132	20231206	140420	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7830	-190	5	-2.37	6242245050	796980	44.55	8040	8050	7670	10420	5620	8020	7831.98	1.71	0	-123075	8346	8182	7886	7722	7426	8265	7805	80	2400	500	5930	10	1	16000000	1253	11.83	1.39	12	4.98	662.00	5644.00	10240	20231120	-23.54	4395	20230314	78.16	10240	-23.54	20231120	4395	78.16	20230314	10240	-23.54	20231120	4395	78.16	20230314	4.58	N	041920	500	80 억		272859	N	N	0	N	00	N
133	20231206	130418	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7790	-230	5	-2.87	5835605130	744801	41.64	8040	8050	7670	10420	5620	8020	7834.70	1.71	0	-121507	8346	8182	7886	7722	7426	8265	7805	80	2400	500	5930	10	1	16000000	1246	11.77	1.38	12	4.66	662.00	5644.00	10240	20231120	-23.93	4395	20230314	77.25	10240	-23.93	20231120	4395	77.25	20230314	10240	-23.93	20231120	4395	77.25	20230314	4.58	N	041920	500	80 억		272859	N	N	0	N	00	N
134	20231206	120416	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7810	-210	5	-2.62	5457954740	696179	38.92	8040	8050	7670	10420	5620	8020	7839.43	1.71	0	-114686	8346	8182	7886	7722	7426	8265	7805	80	2400	500	5930	10	1	16000000	1250	11.80	1.38	12	4.35	662.00	5644.00	10240	20231120	-23.73	4395	20230314	77.70	10240	-23.73	20231120	4395	77.70	20230314	10240	-23.73	20231120	4395	77.70	20230314	4.58	N	041920	500	80 억		272859	N	N	0	N	00	N
135	20231206	110423	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7760	-260	5	-3.24	4641088160	591143	33.05	8040	8050	7670	10420	5620	8020	7850.56	1.71	0	-104784	8346	8182	7886	7722	7426	8265	7805	80	2400	500	5930	10	1	16000000	1242	11.72	1.37	12	3.69	662.00	5644.00	10240	20231120	-24.22	4395	20230314	76.56	10240	-24.22	20231120	4395	76.56	20230314	10240	-24.22	20231120	4395	76.56	20230314	4.58	N	041920	500	80 억		272859	N	N	0	N	00	N
136	20231206	100418	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7720	-300	5	-3.74	4061675110	515935	28.84	8040	8050	7690	10420	5620	8020	7871.97	1.71	0	-91998	8346	8182	7886	7722	7426	8265	7805	80	2400	500	5930	10	1	16000000	1235	11.66	1.37	12	3.22	662.00	5644.00	10240	20231120	-24.61	4395	20230314	75.65	10240	-24.61	20231120	4395	75.65	20230314	10240	-24.61	20231120	4395	75.65	20230314	4.58	N	041920	500	80 억		272859	N	N	0	N	00	N
137	20231206	090419	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8010	-10	5	-0.12	1154568760	144692	8.09	8040	8040	7850	10420	5620	8020	7979.01	1.71	0	-47872	8346	8182	7886	7722	7426	8265	7805	80	2400	500	5930	10	1	16000000	1282	12.10	1.42	12	0.90	662.00	5644.00	10240	20231120	-21.78	4395	20230314	82.25	10240	-21.78	20231120	4395	82.25	20230314	10240	-21.78	20231120	4395	82.25	20230314	4.58	N	041920	500	80 억		272859	N	N	0	N	00	N
138	20231205	160419	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8020	360	2	4.70	13755524010	1746627	189.36	7640	8050	7590	9950	5370	7660	7874.52	2.16	0	-73083	8173	7916	7623	7366	7073	7770	7220	80	2290	500	5660	10	1	16000000	1283	12.11	1.42	12	10.92	662.00	5644.00	10240	20231120	-21.68	4395	20230314	82.48	10240	-21.68	20231120	4395	82.48	20230314	10240	-21.68	20231120	4395	82.48	20230314	4.51	N	041920	500	80 억		345074	N	N	0	N	00	N
139	20231205	150419	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7860	200	2	2.61	10935348320	1392807	151.00	7640	8050	7590	9950	5370	7660	7851.42	2.16	0	-52455	8173	7916	7623	7366	7073	7770	7220	80	2290	500	5660	10	1	16000000	1258	11.87	1.39	12	8.71	662.00	5644.00	10240	20231120	-23.24	4395	20230314	78.84	10240	-23.24	20231120	4395	78.84	20230314	10240	-23.24	20231120	4395	78.84	20230314	4.51	N	041920	500	80 억		345074	N	N	0	N	00	N
140	20231205	140419	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7740	80	2	1.04	9574718480	1218302	132.08	7640	8050	7590	9950	5370	7660	7859.21	2.16	0	-47152	8173	7916	7623	7366	7073	7770	7220	80	2290	500	5660	10	1	16000000	1238	11.69	1.37	12	7.61	662.00	5644.00	10240	20231120	-24.41	4395	20230314	76.11	10240	-24.41	20231120	4395	76.11	20230314	10240	-24.41	20231120	4395	76.11	20230314	4.51	N	041920	500	80 억		345074	N	N	0	N	00	N
141	20231205	130419	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7720	60	2	0.78	8985517610	1142207	123.83	7640	8050	7590	9950	5370	7660	7866.96	2.16	0	-32889	8173	7916	7623	7366	7073	7770	7220	80	2290	500	5660	10	1	16000000	1235	11.66	1.37	12	7.14	662.00	5644.00	10240	20231120	-24.61	4395	20230314	75.65	10240	-24.61	20231120	4395	75.65	20230314	10240	-24.61	20231120	4395	75.65	20230314	4.51	N	041920	500	80 억		345074	N	N	0	N	00	N
142	20231205	120416	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7780	120	2	1.57	8102390360	1028033	111.45	7640	8050	7590	9950	5370	7660	7881.64	2.16	0	-14505	8173	7916	7623	7366	7073	7770	7220	80	2290	500	5660	10	1	16000000	1245	11.75	1.38	12	6.43	662.00	5644.00	10240	20231120	-24.02	4395	20230314	77.02	10240	-24.02	20231120	4395	77.02	20230314	10240	-24.02	20231120	4395	77.02	20230314	4.51	N	041920	500	80 억		345074	N	N	0	N	00	N
143	20231205	110417	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7850	190	2	2.48	7364561460	933678	101.22	7640	8050	7590	9950	5370	7660	7887.90	2.16	0	29694	8173	7916	7623	7366	7073	7770	7220	80	2290	500	5660	10	1	16000000	1256	11.86	1.39	12	5.84	662.00	5644.00	10240	20231120	-23.34	4395	20230314	78.61	10240	-23.34	20231120	4395	78.61	20230314	10240	-23.34	20231120	4395	78.61	20230314	4.51	N	041920	500	80 억		345074	N	N	0	N	00	N
144	20231205	100417	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7880	220	2	2.87	6052199130	766639	83.11	7640	8050	7590	9950	5370	7660	7894.73	2.16	0	7002	8173	7916	7623	7366	7073	7770	7220	80	2290	500	5660	10	1	16000000	1261	11.90	1.40	12	4.79	662.00	5644.00	10240	20231120	-23.05	4395	20230314	79.29	10240	-23.05	20231120	4395	79.29	20230314	10240	-23.05	20231120	4395	79.29	20230314	4.51	N	041920	500	80 억		345074	N	N	0	N	00	N
145	20231205	090415	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7730	70	2	0.91	209889770	27280	2.96	7640	7780	7590	9950	5370	7660	7695.03	2.16	0	-1767	8173	7916	7623	7366	7073	7770	7220	80	2290	500	5660	10	1	16000000	1237	11.68	1.37	12	0.17	662.00	5644.00	10240	20231120	-24.51	4395	20230314	75.88	10240	-24.51	20231120	4395	75.88	20230314	10240	-24.51	20231120	4395	75.88	20230314	4.51	N	041920	500	80 억		345074	N	N	0	N	00	N
146	20231204	160416	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7660	-170	5	-2.17	6844740970	900772	69.70	7850	7880	7330	10170	5490	7830	7598.75	1.63	0	84137	8250	8040	7790	7580	7330	8145	7685	80	2340	500	5790	10	1	16000000	1226	11.57	1.36	12	5.63	662.00	5644.00	10240	20231120	-25.20	4395	20230314	74.29	10240	-25.20	20231120	4395	74.29	20230314	10240	-25.20	20231120	4395	74.29	20230314	4.33	N	041920	500	80 억		260416	N	N	0	N	00	N
147	20231204	150417	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7700	-130	5	-1.66	6484275720	853887	66.08	7850	7880	7330	10170	5490	7830	7593.83	1.63	0	89043	8250	8040	7790	7580	7330	8145	7685	80	2340	500	5790	10	1	16000000	1232	11.63	1.36	12	5.34	662.00	5644.00	10240	20231120	-24.80	4395	20230314	75.20	10240	-24.80	20231120	4395	75.20	20230314	10240	-24.80	20231120	4395	75.20	20230314	4.33	N	041920	500	80 억		260416	N	N	0	N	00	N
148	20231204	140414	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7650	-180	5	-2.30	6103741970	804076	62.22	7850	7880	7330	10170	5490	7830	7591.00	1.63	0	82030	8250	8040	7790	7580	7330	8145	7685	80	2340	500	5790	10	1	16000000	1224	11.56	1.36	12	5.03	662.00	5644.00	10240	20231120	-25.29	4395	20230314	74.06	10240	-25.29	20231120	4395	74.06	20230314	10240	-25.29	20231120	4395	74.06	20230314	4.33	N	041920	500	80 억		260416	N	N	0	N	00	N
149	20231204	130414	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7800	-30	5	-0.38	5201305230	687066	53.17	7850	7880	7330	10170	5490	7830	7570.31	1.63	0	40338	8250	8040	7790	7580	7330	8145	7685	80	2340	500	5790	10	1	16000000	1248	11.78	1.38	12	4.29	662.00	5644.00	10240	20231120	-23.83	4395	20230314	77.47	10240	-23.83	20231120	4395	77.47	20230314	10240	-23.83	20231120	4395	77.47	20230314	4.33	N	041920	500	80 억		260416	N	N	0	N	00	N
150	20231204	120414	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7590	-240	5	-3.07	4009684060	532383	41.20	7850	7880	7330	10170	5490	7830	7531.58	1.63	0	15625	8250	8040	7790	7580	7330	8145	7685	80	2340	500	5790	10	1	16000000	1214	11.47	1.34	12	3.33	662.00	5644.00	10240	20231120	-25.88	4395	20230314	72.70	10240	-25.88	20231120	4395	72.70	20230314	10240	-25.88	20231120	4395	72.70	20230314	4.33	N	041920	500	80 억		260416	N	N	0	N	00	N
151	20231204	110415	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7440	-390	5	-4.98	3608070500	478645	37.04	7850	7880	7330	10170	5490	7830	7538.09	1.63	0	6803	8250	8040	7790	7580	7330	8145	7685	80	2340	500	5790	10	1	16000000	1190	11.24	1.32	12	2.99	662.00	5644.00	10240	20231120	-27.34	4395	20230314	69.28	10240	-27.34	20231120	4395	69.28	20230314	10240	-27.34	20231120	4395	69.28	20230314	4.33	N	041920	500	80 억		260416	N	N	0	N	00	N
152	20231204	100415	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7530	-300	5	-3.83	2094176970	275221	21.30	7850	7880	7460	10170	5490	7830	7609.07	1.63	0	-28122	8250	8040	7790	7580	7330	8145	7685	80	2340	500	5790	10	1	16000000	1205	11.37	1.33	12	1.72	662.00	5644.00	10240	20231120	-26.46	4395	20230314	71.33	10240	-26.46	20231120	4395	71.33	20230314	10240	-26.46	20231120	4395	71.33	20230314	4.33	N	041920	500	80 억		260416	N	N	0	N	00	N
153	20231204	090414	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7730	-100	5	-1.28	497946090	63971	4.95	7850	7880	7700	10170	5490	7830	7783.93	1.63	0	-21696	8250	8040	7790	7580	7330	8145	7685	80	2340	500	5790	10	1	16000000	1237	11.68	1.37	12	0.40	662.00	5644.00	10240	20231120	-24.51	4395	20230314	75.88	10240	-24.51	20231120	4395	75.88	20230314	10240	-24.51	20231120	4395	75.88	20230314	4.33	N	041920	500	80 억		260416	N	N	0	N	00	N
154	20231201	160414	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7830	210	2	2.76	9934706150	1271591	208.93	7610	8000	7540	9900	5340	7620	7812.81	1.69	0	-9105	7860	7740	7590	7470	7320	7800	7530	80	2280	500	5630	10	1	16000000	1253	11.83	1.39	12	7.95	662.00	5644.00	10240	20231120	-23.54	4395	20230314	78.16	10240	-23.54	20231120	4395	78.16	20230314	10240	-23.54	20231120	4395	78.16	20230314	4.19	N	041920	500	80 억		271174	N	N	0	N	00	N
155	20231201	150414	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7780	160	2	2.10	8784830650	1125225	184.88	7610	8000	7540	9900	5340	7620	7807.22	1.69	0	-3552	7860	7740	7590	7470	7320	7800	7530	80	2280	500	5630	10	1	16000000	1245	11.75	1.38	12	7.03	662.00	5644.00	10240	20231120	-24.02	4395	20230314	77.02	10240	-24.02	20231120	4395	77.02	20230314	10240	-24.02	20231120	4395	77.02	20230314	4.19	N	041920	500	80 억		271174	N	N	0	N	00	N
156	20231201	140413	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7740	120	2	1.57	7624808230	976971	160.52	7610	8000	7540	9900	5340	7620	7804.58	1.69	0	-19198	7860	7740	7590	7470	7320	7800	7530	80	2280	500	5630	10	1	16000000	1238	11.69	1.37	12	6.11	662.00	5644.00	10240	20231120	-24.41	4395	20230314	76.11	10240	-24.41	20231120	4395	76.11	20230314	10240	-24.41	20231120	4395	76.11	20230314	4.19	N	041920	500	80 억		271174	N	N	0	N	00	N
157	20231201	130413	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7730	110	2	1.44	7198344270	922157	151.52	7610	8000	7540	9900	5340	7620	7806.03	1.69	0	-19311	7860	7740	7590	7470	7320	7800	7530	80	2280	500	5630	10	1	16000000	1237	11.68	1.37	12	5.76	662.00	5644.00	10240	20231120	-24.51	4395	20230314	75.88	10240	-24.51	20231120	4395	75.88	20230314	10240	-24.51	20231120	4395	75.88	20230314	4.19	N	041920	500	80 억		271174	N	N	0	N	00	N
158	20231201	120416	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7770	150	2	1.97	6805441500	871286	143.16	7610	8000	7540	9900	5340	7620	7810.85	1.69	0	-20080	7860	7740	7590	7470	7320	7800	7530	80	2280	500	5630	10	1	16000000	1243	11.74	1.38	12	5.45	662.00	5644.00	10240	20231120	-24.12	4395	20230314	76.79	10240	-24.12	20231120	4395	76.79	20230314	10240	-24.12	20231120	4395	76.79	20230314	4.19	N	041920	500	80 억		271174	N	N	0	N	00	N
159	20231201	110415	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7860	240	2	3.15	5690836310	728103	119.63	7610	8000	7540	9900	5340	7620	7816.04	1.69	0	-20784	7860	7740	7590	7470	7320	7800	7530	80	2280	500	5630	10	1	16000000	1258	11.87	1.39	12	4.55	662.00	5644.00	10240	20231120	-23.24	4395	20230314	78.84	10240	-23.24	20231120	4395	78.84	20230314	10240	-23.24	20231120	4395	78.84	20230314	4.19	N	041920	500	80 억		271174	N	N	0	N	00	N
160	20231201	100417	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7690	70	2	0.92	1581353810	206353	33.91	7610	7750	7540	9900	5340	7620	7663.39	1.69	0	-17564	7860	7740	7590	7470	7320	7800	7530	80	2280	500	5630	10	1	16000000	1230	11.62	1.36	12	1.29	662.00	5644.00	10240	20231120	-24.90	4395	20230314	74.97	10240	-24.90	20231120	4395	74.97	20230314	10240	-24.90	20231120	4395	74.97	20230314	4.19	N	041920	500	80 억		271174	N	N	0	N	00	N
161	20231201	090412	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7640	20	2	0.26	238590090	31438	5.17	7610	7660	7540	9900	5340	7620	7588.99	1.69	0	-4301	7860	7740	7590	7470	7320	7800	7530	80	2280	500	5630	10	1	16000000	1222	11.54	1.35	12	0.20	662.00	5644.00	10240	20231120	-25.39	4395	20230314	73.83	10240	-25.39	20231120	4395	73.83	20230314	10240	-25.39	20231120	4395	73.83	20230314	4.19	N	041920	500	80 억		271174	N	N	0	N	00	N