KissMeData/226400/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	161109	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4820	125	2	2.66	707441455	147746	213.54	4760	4850	4665	6100	3290	4695	4787.94	1.23	3045	44693	4885	4790	4695	4600	4505	4837	4647	103	1405	500	3000	5	1	20661601	996	100.42	2.17	12	0.72	48.00	2220.00	7080	20230724	-31.92	2860	20230314	68.53	7080	-31.92	20230724	2860	68.53	20230314	7080	-31.92	20230724	2860	68.53	20230314	5.44	N	226400	500	103 억		254593	N	N	0	N	00	N
3	20231229	151055	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4820	125	2	2.66	707441455	147746	213.54	4760	4850	4665	6100	3290	4695	4787.94	1.23	3045	44693	4885	4790	4695	4600	4505	4837	4647	103	1405	500	3000	5	1	20661601	996	100.42	2.17	12	0.72	48.00	2220.00	7080	20230724	-31.92	2860	20230314	68.53	7080	-31.92	20230724	2860	68.53	20230314	7080	-31.92	20230724	2860	68.53	20230314	5.44	N	226400	500	103 억		254593	N	N	0	N	00	N
4	20231229	141055	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4820	125	2	2.66	707441455	147746	213.54	4760	4850	4665	6100	3290	4695	4787.94	1.23	3045	44693	4885	4790	4695	4600	4505	4837	4647	103	1405	500	3000	5	1	20661601	996	100.42	2.17	12	0.72	48.00	2220.00	7080	20230724	-31.92	2860	20230314	68.53	7080	-31.92	20230724	2860	68.53	20230314	7080	-31.92	20230724	2860	68.53	20230314	5.44	N	226400	500	103 억		254593	N	N	0	N	00	N
5	20231229	131056	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4820	125	2	2.66	707441455	147746	213.54	4760	4850	4665	6100	3290	4695	4787.94	1.23	3045	44693	4885	4790	4695	4600	4505	4837	4647	103	1405	500	3000	5	1	20661601	996	100.42	2.17	12	0.72	48.00	2220.00	7080	20230724	-31.92	2860	20230314	68.53	7080	-31.92	20230724	2860	68.53	20230314	7080	-31.92	20230724	2860	68.53	20230314	5.44	N	226400	500	103 억		254593	N	N	0	N	00	N
6	20231229	121059	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4820	125	2	2.66	707441455	147746	213.54	4760	4850	4665	6100	3290	4695	4787.94	1.23	3045	44693	4885	4790	4695	4600	4505	4837	4647	103	1405	500	3000	5	1	20661601	996	100.42	2.17	12	0.72	48.00	2220.00	7080	20230724	-31.92	2860	20230314	68.53	7080	-31.92	20230724	2860	68.53	20230314	7080	-31.92	20230724	2860	68.53	20230314	5.44	N	226400	500	103 억		254593	N	N	0	N	00	N
7	20231229	111009	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4820	125	2	2.66	707441455	147746	213.54	4760	4850	4665	6100	3290	4695	4787.94	1.23	3045	44693	4885	4790	4695	4600	4505	4837	4647	103	1405	500	3000	5	1	20661601	996	100.42	2.17	12	0.72	48.00	2220.00	7080	20230724	-31.92	2860	20230314	68.53	7080	-31.92	20230724	2860	68.53	20230314	7080	-31.92	20230724	2860	68.53	20230314	5.44	N	226400	500	103 억		254593	N	N	0	N	00	N
8	20231229	101020	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4820	125	2	2.66	707441455	147746	213.54	4760	4850	4665	6100	3290	4695	4787.94	1.23	3045	44693	4885	4790	4695	4600	4505	4837	4647	103	1405	500	3000	5	1	20661601	996	100.42	2.17	12	0.72	48.00	2220.00	7080	20230724	-31.92	2860	20230314	68.53	7080	-31.92	20230724	2860	68.53	20230314	7080	-31.92	20230724	2860	68.53	20230314	5.44	N	226400	500	103 억		254593	N	N	0	N	00	N
9	20231229	091019	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4820	125	2	2.66	707441455	147746	213.54	4760	4850	4665	6100	3290	4695	4787.94	1.23	3045	44693	4885	4790	4695	4600	4505	4837	4647	103	1405	500	3000	5	1	20661601	996	100.42	2.17	12	0.72	48.00	2220.00	7080	20230724	-31.92	2860	20230314	68.53	7080	-31.92	20230724	2860	68.53	20230314	7080	-31.92	20230724	2860	68.53	20230314	5.44	N	226400	500	103 억		254593	N	N	0	N	00	N
10	20231228	161009	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4820	125	2	2.66	706910015	147637	213.38	4760	4850	4665	6100	3290	4695	4787.94	1.22	0	44693	4885	4790	4695	4600	4505	4837	4647	103	1405	500	3000	5	1	20661601	996	100.42	2.17	12	0.71	48.00	2220.00	7080	20230724	-31.92	2860	20230314	68.53	7080	-31.92	20230724	2860	68.53	20230314	7080	-31.92	20230724	2860	68.53	20230314	5.44	N	226400	500	103 억		251548	N	N	0	N	00	N
11	20231228	151017	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4835	140	2	2.98	681304085	142325	205.70	4760	4850	4665	6100	3290	4695	4786.96	1.22	0	46368	4885	4790	4695	4600	4505	4837	4647	103	1405	500	3000	5	1	20661601	999	100.73	2.18	12	0.69	48.00	2220.00	7080	20230724	-31.71	2860	20230314	69.06	7080	-31.71	20230724	2860	69.06	20230314	7080	-31.71	20230724	2860	69.06	20230314	5.44	N	226400	500	103 억		251548	N	N	0	N	00	N
12	20231228	141007	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4840	145	2	3.09	538322900	112699	162.89	4760	4840	4665	6100	3290	4695	4776.64	1.22	0	38182	4885	4790	4695	4600	4505	4837	4647	103	1405	500	3000	5	1	20661601	1000	100.83	2.18	12	0.55	48.00	2220.00	7080	20230724	-31.64	2860	20230314	69.23	7080	-31.64	20230724	2860	69.23	20230314	7080	-31.64	20230724	2860	69.23	20230314	5.44	N	226400	500	103 억		251548	N	N	0	N	00	N
13	20231228	131008	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4780	85	2	1.81	431919135	90581	130.92	4760	4830	4665	6100	3290	4695	4768.32	1.22	0	30502	4885	4790	4695	4600	4505	4837	4647	103	1405	500	3000	5	1	20661601	988	99.58	2.15	12	0.44	48.00	2220.00	7080	20230724	-32.49	2860	20230314	67.13	7080	-32.49	20230724	2860	67.13	20230314	7080	-32.49	20230724	2860	67.13	20230314	5.44	N	226400	500	103 억		251548	N	N	0	N	00	N
14	20231228	121011	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4795	100	2	2.13	309767120	65134	94.14	4760	4820	4665	6100	3290	4695	4755.84	1.22	0	19592	4885	4790	4695	4600	4505	4837	4647	103	1405	500	3000	5	1	20661601	991	99.90	2.16	12	0.32	48.00	2220.00	7080	20230724	-32.27	2860	20230314	67.66	7080	-32.27	20230724	2860	67.66	20230314	7080	-32.27	20230724	2860	67.66	20230314	5.44	N	226400	500	103 억		251548	N	N	0	N	00	N
15	20231228	111013	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4805	110	2	2.34	218699720	46159	66.71	4760	4810	4665	6100	3290	4695	4737.96	1.22	0	7269	4885	4790	4695	4600	4505	4837	4647	103	1405	500	3000	5	1	20661601	993	100.10	2.16	12	0.22	48.00	2220.00	7080	20230724	-32.13	2860	20230314	68.01	7080	-32.13	20230724	2860	68.01	20230314	7080	-32.13	20230724	2860	68.01	20230314	5.44	N	226400	500	103 억		251548	N	N	0	N	00	N
16	20231228	101009	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4690	-5	5	-0.11	84751570	18082	26.13	4760	4760	4665	6100	3290	4695	4687.07	1.22	0	-7089	4885	4790	4695	4600	4505	4837	4647	103	1405	500	3000	5	1	20661601	969	97.71	2.11	12	0.09	48.00	2220.00	7080	20230724	-33.76	2860	20230314	63.99	7080	-33.76	20230724	2860	63.99	20230314	7080	-33.76	20230724	2860	63.99	20230314	5.44	N	226400	500	103 억		251548	N	N	0	N	00	N
17	20231228	091014	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4695	0	3	0.00	14543775	3083	4.46	4760	4760	4695	6100	3290	4695	4717.41	1.22	0	-117	4885	4790	4695	4600	4505	4837	4647	103	1405	500	3000	5	1	20661601	970	97.81	2.11	12	0.01	48.00	2220.00	7080	20230724	-33.69	2860	20230314	64.16	7080	-33.69	20230724	2860	64.16	20230314	7080	-33.69	20230724	2860	64.16	20230314	5.44	N	226400	500	103 억		251548	N	N	0	N	00	N
18	20231227	160959	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4695	45	2	0.97	323977340	68658	43.49	4650	4790	4600	6040	3255	4650	4718.71	1.14	0	17169	4723	4686	4633	4596	4543	4705	4615	103	1390	500	2970	5	1	20661601	970	97.81	2.11	12	0.33	48.00	2220.00	7080	20230724	-33.69	2860	20230314	64.16	7080	-33.69	20230724	2860	64.16	20230314	7080	-33.69	20230724	2860	64.16	20230314	5.37	N	226400	500	103 억		234837	N	N	0	N	00	N
19	20231227	151013	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4735	85	2	1.83	295557085	62615	39.66	4650	4790	4600	6040	3255	4650	4720.23	1.14	0	13980	4723	4686	4633	4596	4543	4705	4615	103	1390	500	2970	5	1	20661601	978	98.65	2.13	12	0.30	48.00	2220.00	7080	20230724	-33.12	2860	20230314	65.56	7080	-33.12	20230724	2860	65.56	20230314	7080	-33.12	20230724	2860	65.56	20230314	5.37	N	226400	500	103 억		234837	N	N	0	N	00	N
20	20231227	141009	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4750	100	2	2.15	231245210	49022	31.05	4650	4790	4600	6040	3255	4650	4717.17	1.14	0	16531	4723	4686	4633	4596	4543	4705	4615	103	1390	500	2970	5	1	20661601	981	98.96	2.14	12	0.24	48.00	2220.00	7080	20230724	-32.91	2860	20230314	66.08	7080	-32.91	20230724	2860	66.08	20230314	7080	-32.91	20230724	2860	66.08	20230314	5.37	N	226400	500	103 억		234837	N	N	0	N	00	N
21	20231227	131000	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4775	125	2	2.69	215098310	45615	28.89	4650	4790	4600	6040	3255	4650	4715.52	1.14	0	17323	4723	4686	4633	4596	4543	4705	4615	103	1390	500	2970	5	1	20661601	987	99.48	2.15	12	0.22	48.00	2220.00	7080	20230724	-32.56	2860	20230314	66.96	7080	-32.56	20230724	2860	66.96	20230314	7080	-32.56	20230724	2860	66.96	20230314	5.37	N	226400	500	103 억		234837	N	N	0	N	00	N
22	20231227	121002	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4785	135	2	2.90	199453890	42336	26.82	4650	4790	4600	6040	3255	4650	4711.21	1.14	0	19464	4723	4686	4633	4596	4543	4705	4615	103	1390	500	2970	5	1	20661601	989	99.69	2.16	12	0.20	48.00	2220.00	7080	20230724	-32.42	2860	20230314	67.31	7080	-32.42	20230724	2860	67.31	20230314	7080	-32.42	20230724	2860	67.31	20230314	5.37	N	226400	500	103 억		234837	N	N	0	N	00	N
23	20231227	111010	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4740	90	2	1.94	134646630	28745	18.21	4650	4745	4600	6040	3255	4650	4684.18	1.14	0	11490	4723	4686	4633	4596	4543	4705	4615	103	1390	500	2970	5	1	20661601	979	98.75	2.14	12	0.14	48.00	2220.00	7080	20230724	-33.05	2860	20230314	65.73	7080	-33.05	20230724	2860	65.73	20230314	7080	-33.05	20230724	2860	65.73	20230314	5.37	N	226400	500	103 억		234837	N	N	0	N	00	N
24	20231227	101008	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4650	0	3	0.00	70138100	15033	9.52	4650	4700	4600	6040	3255	4650	4665.61	1.14	0	3610	4723	4686	4633	4596	4543	4705	4615	103	1390	500	2970	5	1	20661601	961	96.88	2.09	12	0.07	48.00	2220.00	7080	20230724	-34.32	2860	20230314	62.59	7080	-34.32	20230724	2860	62.59	20230314	7080	-34.32	20230724	2860	62.59	20230314	5.37	N	226400	500	103 억		234837	N	N	0	N	00	N
25	20231227	091011	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4680	30	2	0.65	1583410	339	0.21	4650	4690	4635	6040	3255	4650	4670.83	1.14	0	-183	4723	4686	4633	4596	4543	4705	4615	103	1390	500	2970	5	1	20661601	967	97.50	2.11	12	0.00	48.00	2220.00	7080	20230724	-33.90	2860	20230314	63.64	7080	-33.90	20230724	2860	63.64	20230314	7080	-33.90	20230724	2860	63.64	20230314	5.37	N	226400	500	103 억		234837	N	N	0	N	00	N
26	20231226	161010	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4650	0	3	0.00	726963760	157871	169.59	4610	4670	4580	6040	3255	4650	4604.69	1.15	0	-2129	4803	4726	4678	4601	4553	4702	4577	103	1390	500	2970	5	1	20661601	961	96.88	2.09	12	0.76	48.00	2220.00	7080	20230724	-34.32	2860	20230314	62.59	7080	-34.32	20230724	2860	62.59	20230314	7080	-34.32	20230724	2860	62.59	20230314	5.34	N	226400	500	103 억		236967	N	N	0	N	00	N
27	20231226	151009	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4600	-50	5	-1.08	591964905	128596	138.14	4610	4660	4580	6040	3255	4650	4603.29	1.15	0	13734	4803	4726	4678	4601	4553	4702	4577	103	1390	500	2970	5	1	20661601	950	95.83	2.07	12	0.62	48.00	2220.00	7080	20230724	-35.03	2860	20230314	60.84	7080	-35.03	20230724	2860	60.84	20230314	7080	-35.03	20230724	2860	60.84	20230314	5.34	N	226400	500	103 억		236967	N	N	0	N	00	N
28	20231226	141012	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4615	-35	5	-0.75	533183000	115824	124.42	4610	4660	4580	6040	3255	4650	4603.39	1.15	0	15588	4803	4726	4678	4601	4553	4702	4577	103	1390	500	2970	5	1	20661601	954	96.15	2.08	12	0.56	48.00	2220.00	7080	20230724	-34.82	2860	20230314	61.36	7080	-34.82	20230724	2860	61.36	20230314	7080	-34.82	20230724	2860	61.36	20230314	5.34	N	226400	500	103 억		236967	N	N	0	N	00	N
29	20231226	131009	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4605	-45	5	-0.97	489235320	106275	114.16	4610	4660	4580	6040	3255	4650	4603.48	1.15	0	15011	4803	4726	4678	4601	4553	4702	4577	103	1390	500	2970	5	1	20661601	951	95.94	2.07	12	0.51	48.00	2220.00	7080	20230724	-34.96	2860	20230314	61.01	7080	-34.96	20230724	2860	61.01	20230314	7080	-34.96	20230724	2860	61.01	20230314	5.34	N	226400	500	103 억		236967	N	N	0	N	00	N
30	20231226	121009	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4610	-40	5	-0.86	427055260	92758	99.64	4610	4660	4580	6040	3255	4650	4603.97	1.15	0	18684	4803	4726	4678	4601	4553	4702	4577	103	1390	500	2970	5	1	20661601	952	96.04	2.08	12	0.45	48.00	2220.00	7080	20230724	-34.89	2860	20230314	61.19	7080	-34.89	20230724	2860	61.19	20230314	7080	-34.89	20230724	2860	61.19	20230314	5.34	N	226400	500	103 억		236967	N	N	0	N	00	N
31	20231226	111013	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4620	-30	5	-0.65	418645565	90935	97.69	4610	4660	4580	6040	3255	4650	4603.79	1.15	0	19780	4803	4726	4678	4601	4553	4702	4577	103	1390	500	2970	5	1	20661601	955	96.25	2.08	12	0.44	48.00	2220.00	7080	20230724	-34.75	2860	20230314	61.54	7080	-34.75	20230724	2860	61.54	20230314	7080	-34.75	20230724	2860	61.54	20230314	5.34	N	226400	500	103 억		236967	N	N	0	N	00	N
32	20231226	101007	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4620	-30	5	-0.65	353011175	76725	82.42	4610	4660	4580	6040	3255	4650	4600.99	1.15	0	20623	4803	4726	4678	4601	4553	4702	4577	103	1390	500	2970	5	1	20661601	955	96.25	2.08	12	0.37	48.00	2220.00	7080	20230724	-34.75	2860	20230314	61.54	7080	-34.75	20230724	2860	61.54	20230314	7080	-34.75	20230724	2860	61.54	20230314	5.34	N	226400	500	103 억		236967	N	N	0	N	00	N
33	20231226	091010	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4595	-55	5	-1.18	53169855	11539	12.40	4610	4630	4590	6040	3255	4650	4607.84	1.15	0	5190	4803	4726	4678	4601	4553	4702	4577	103	1390	500	2970	5	1	20661601	949	95.73	2.07	12	0.06	48.00	2220.00	7080	20230724	-35.10	2860	20230314	60.66	7080	-35.10	20230724	2860	60.66	20230314	7080	-35.10	20230724	2860	60.66	20230314	5.34	N	226400	500	103 억		236967	N	N	0	N	00	N
34	20231222	160954	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4650	-105	5	-2.21	437277480	93085	93.61	4755	4755	4630	6180	3330	4755	4697.68	1.24	0	-19072	4858	4806	4738	4686	4618	4832	4712	103	1425	500	3040	5	1	20661601	961	96.88	2.09	12	0.45	48.00	2220.00	7080	20230724	-34.32	2860	20230314	62.59	7080	-34.32	20230724	2860	62.59	20230314	7080	-34.32	20230724	2860	62.59	20230314	5.16	N	226400	500	103 억		256039	N	N	1192	N	00	N
35	20231222	150951	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4650	-105	5	-2.21	422112180	89826	90.34	4755	4755	4630	6180	3330	4755	4699.22	1.24	0	-18130	4858	4806	4738	4686	4618	4832	4712	103	1425	500	3040	5	1	20661601	961	96.88	2.09	12	0.43	48.00	2220.00	7080	20230724	-34.32	2860	20230314	62.59	7080	-34.32	20230724	2860	62.59	20230314	7080	-34.32	20230724	2860	62.59	20230314	5.16	N	226400	500	103 억		256039	N	N	1192	N	00	N
36	20231222	140949	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4670	-85	5	-1.79	337359565	71602	72.01	4755	4755	4670	6180	3330	4755	4711.59	1.24	0	-16405	4858	4806	4738	4686	4618	4832	4712	103	1425	500	3040	5	1	20661601	965	97.29	2.10	12	0.35	48.00	2220.00	7080	20230724	-34.04	2860	20230314	63.29	7080	-34.04	20230724	2860	63.29	20230314	7080	-34.04	20230724	2860	63.29	20230314	5.16	N	226400	500	103 억		256039	N	N	1192	N	00	N
37	20231222	130951	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4715	-40	5	-0.84	295440070	62648	63.00	4755	4755	4685	6180	3330	4755	4715.87	1.24	0	-11495	4858	4806	4738	4686	4618	4832	4712	103	1425	500	3040	5	1	20661601	974	98.23	2.12	12	0.30	48.00	2220.00	7080	20230724	-33.40	2860	20230314	64.86	7080	-33.40	20230724	2860	64.86	20230314	7080	-33.40	20230724	2860	64.86	20230314	5.16	N	226400	500	103 억		256039	N	N	1192	N	00	N
38	20231222	120950	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4690	-65	5	-1.37	256075570	54266	54.57	4755	4755	4685	6180	3330	4755	4718.90	1.24	0	-10688	4858	4806	4738	4686	4618	4832	4712	103	1425	500	3040	5	1	20661601	969	97.71	2.11	12	0.26	48.00	2220.00	7080	20230724	-33.76	2860	20230314	63.99	7080	-33.76	20230724	2860	63.99	20230314	7080	-33.76	20230724	2860	63.99	20230314	5.16	N	226400	500	103 억		256039	N	N	1192	N	00	N
39	20231222	110949	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4745	-10	5	-0.21	172502150	36499	36.71	4755	4755	4695	6180	3330	4755	4726.22	1.24	0	-10021	4858	4806	4738	4686	4618	4832	4712	103	1425	500	3040	5	1	20661601	980	98.85	2.14	12	0.18	48.00	2220.00	7080	20230724	-32.98	2860	20230314	65.91	7080	-32.98	20230724	2860	65.91	20230314	7080	-32.98	20230724	2860	65.91	20230314	5.16	N	226400	500	103 억		256039	N	N	1192	N	00	N
40	20231222	100945	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4755	0	3	0.00	136262680	28857	29.02	4755	4755	4695	6180	3330	4755	4722.00	1.24	0	-8157	4858	4806	4738	4686	4618	4832	4712	103	1425	500	3040	5	1	20661601	982	99.06	2.14	12	0.14	48.00	2220.00	7080	20230724	-32.84	2860	20230314	66.26	7080	-32.84	20230724	2860	66.26	20230314	7080	-32.84	20230724	2860	66.26	20230314	5.16	N	226400	500	103 억		256039	N	N	1192	N	00	N
41	20231222	090950	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4745	-10	5	-0.21	24671385	5205	5.23	4755	4755	4710	6180	3330	4755	4739.94	1.24	0	-1317	4858	4806	4738	4686	4618	4832	4712	103	1425	500	3040	5	1	20661601	980	98.85	2.14	12	0.03	48.00	2220.00	7080	20230724	-32.98	2860	20230314	65.91	7080	-32.98	20230724	2860	65.91	20230314	7080	-32.98	20230724	2860	65.91	20230314	5.16	N	226400	500	103 억		256039	N	N	1192	N	00	N
42	20231221	160943	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4755	10	2	0.21	466017085	98233	44.06	4670	4790	4670	6160	3325	4745	4744.00	1.29	0	-8223	5015	4880	4745	4610	4475	4812	4542	103	1415	500	3030	5	1	20661601	982	99.06	2.14	12	0.48	48.00	2220.00	7080	20230724	-32.84	2860	20230314	66.26	7080	-32.84	20230724	2860	66.26	20230314	7080	-32.84	20230724	2860	66.26	20230314	5.14	N	226400	500	103 억		265956	N	N	1192	N	00	N
43	20231221	150947	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4765	20	2	0.42	439990155	92755	41.60	4670	4790	4670	6160	3325	4745	4743.57	1.29	0	-8252	5015	4880	4745	4610	4475	4812	4542	103	1415	500	3030	5	1	20661601	985	99.27	2.15	12	0.45	48.00	2220.00	7080	20230724	-32.70	2860	20230314	66.61	7080	-32.70	20230724	2860	66.61	20230314	7080	-32.70	20230724	2860	66.61	20230314	5.14	N	226400	500	103 억		265956	N	N	0	N	00	N
44	20231221	140943	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4750	5	2	0.11	365599695	77121	34.59	4670	4790	4670	6160	3325	4745	4740.60	1.29	0	-7184	5015	4880	4745	4610	4475	4812	4542	103	1415	500	3030	5	1	20661601	981	98.96	2.14	12	0.37	48.00	2220.00	7080	20230724	-32.91	2860	20230314	66.08	7080	-32.91	20230724	2860	66.08	20230314	7080	-32.91	20230724	2860	66.08	20230314	5.14	N	226400	500	103 억		265956	N	N	0	N	00	N
45	20231221	130941	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4750	5	2	0.11	302878635	63948	28.68	4670	4790	4670	6160	3325	4745	4736.33	1.29	0	-4412	5015	4880	4745	4610	4475	4812	4542	103	1415	500	3030	5	1	20661601	981	98.96	2.14	12	0.31	48.00	2220.00	7080	20230724	-32.91	2860	20230314	66.08	7080	-32.91	20230724	2860	66.08	20230314	7080	-32.91	20230724	2860	66.08	20230314	5.14	N	226400	500	103 억		265956	N	N	0	N	00	N
46	20231221	120948	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4750	5	2	0.11	268922975	56799	25.47	4670	4790	4670	6160	3325	4745	4734.64	1.29	0	-4740	5015	4880	4745	4610	4475	4812	4542	103	1415	500	3030	5	1	20661601	981	98.96	2.14	12	0.27	48.00	2220.00	7080	20230724	-32.91	2860	20230314	66.08	7080	-32.91	20230724	2860	66.08	20230314	7080	-32.91	20230724	2860	66.08	20230314	5.14	N	226400	500	103 억		265956	N	N	0	N	00	N
47	20231221	110948	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4740	-5	5	-0.11	191398560	40510	18.17	4670	4775	4670	6160	3325	4745	4724.72	1.29	0	-5890	5015	4880	4745	4610	4475	4812	4542	103	1415	500	3030	5	1	20661601	979	98.75	2.14	12	0.20	48.00	2220.00	7080	20230724	-33.05	2860	20230314	65.73	7080	-33.05	20230724	2860	65.73	20230314	7080	-33.05	20230724	2860	65.73	20230314	5.14	N	226400	500	103 억		265956	N	N	0	N	00	N
48	20231221	100943	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4755	10	2	0.21	88141655	18728	8.40	4670	4775	4670	6160	3325	4745	4706.41	1.29	0	4600	5015	4880	4745	4610	4475	4812	4542	103	1415	500	3030	5	1	20661601	982	99.06	2.14	12	0.09	48.00	2220.00	7080	20230724	-32.84	2860	20230314	66.26	7080	-32.84	20230724	2860	66.26	20230314	7080	-32.84	20230724	2860	66.26	20230314	5.14	N	226400	500	103 억		265956	N	N	0	N	00	N
49	20231221	090944	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4700	-45	5	-0.95	17956565	3840	1.72	4670	4730	4670	6160	3325	4745	4676.19	1.29	0	856	5015	4880	4745	4610	4475	4812	4542	103	1415	500	3030	5	1	20661601	971	97.92	2.12	12	0.02	48.00	2220.00	7080	20230724	-33.62	2860	20230314	64.34	7080	-33.62	20230724	2860	64.34	20230314	7080	-33.62	20230724	2860	64.34	20230314	5.14	N	226400	500	103 억		265956	N	N	0	N	00	N
50	20231220	160947	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4745	-65	5	-1.35	1056890850	222864	216.75	4805	4880	4610	6250	3370	4810	4742.31	1.40	0	-24022	4913	4861	4758	4706	4603	4887	4732	103	1440	500	3070	5	1	20661601	980	98.85	2.14	12	1.08	48.00	2220.00	7080	20230724	-32.98	2860	20230314	65.91	7080	-32.98	20230724	2860	65.91	20230314	7080	-32.98	20230724	2860	65.91	20230314	5.17	N	226400	500	103 억		289974	N	N	0	N	00	N
51	20231220	151033	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4730	-80	5	-1.66	1043605920	220061	214.03	4805	4880	4610	6250	3370	4810	4742.35	1.40	0	-22783	4913	4861	4758	4706	4603	4887	4732	103	1440	500	3070	5	1	20661601	977	98.54	2.13	12	1.07	48.00	2220.00	7080	20230724	-33.19	2860	20230314	65.38	7080	-33.19	20230724	2860	65.38	20230314	7080	-33.19	20230724	2860	65.38	20230314	5.17	N	226400	500	103 억		289974	N	N	0	N	00	N
52	20231220	141052	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4780	-30	5	-0.62	580858045	121329	118.00	4805	4880	4725	6250	3370	4810	4787.46	1.40	0	-27728	4913	4861	4758	4706	4603	4887	4732	103	1440	500	3070	5	1	20661601	988	99.58	2.15	12	0.59	48.00	2220.00	7080	20230724	-32.49	2860	20230314	67.13	7080	-32.49	20230724	2860	67.13	20230314	7080	-32.49	20230724	2860	67.13	20230314	5.17	N	226400	500	103 억		289974	N	N	0	N	00	N
53	20231220	131042	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4760	-50	5	-1.04	535779240	111840	108.77	4805	4880	4725	6250	3370	4810	4790.59	1.40	0	-24402	4913	4861	4758	4706	4603	4887	4732	103	1440	500	3070	5	1	20661601	983	99.17	2.14	12	0.54	48.00	2220.00	7080	20230724	-32.77	2860	20230314	66.43	7080	-32.77	20230724	2860	66.43	20230314	7080	-32.77	20230724	2860	66.43	20230314	5.17	N	226400	500	103 억		289974	N	N	0	N	00	N
54	20231220	120942	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4755	-55	5	-1.14	442704650	92193	89.67	4805	4880	4740	6250	3370	4810	4801.93	1.40	0	-19348	4913	4861	4758	4706	4603	4887	4732	103	1440	500	3070	5	1	20661601	982	99.06	2.14	12	0.45	48.00	2220.00	7080	20230724	-32.84	2860	20230314	66.26	7080	-32.84	20230724	2860	66.26	20230314	7080	-32.84	20230724	2860	66.26	20230314	5.17	N	226400	500	103 억		289974	N	N	0	N	00	N
55	20231220	110944	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4780	-30	5	-0.62	348629595	72464	70.48	4805	4880	4745	6250	3370	4810	4811.07	1.40	0	-8452	4913	4861	4758	4706	4603	4887	4732	103	1440	500	3070	5	1	20661601	988	99.58	2.15	12	0.35	48.00	2220.00	7080	20230724	-32.49	2860	20230314	67.13	7080	-32.49	20230724	2860	67.13	20230314	7080	-32.49	20230724	2860	67.13	20230314	5.17	N	226400	500	103 억		289974	N	N	0	N	00	N
56	20231220	100946	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4800	-10	5	-0.21	291687955	60544	58.88	4805	4880	4745	6250	3370	4810	4817.78	1.40	0	-5162	4913	4861	4758	4706	4603	4887	4732	103	1440	500	3070	5	1	20661601	992	100.00	2.16	12	0.29	48.00	2220.00	7080	20230724	-32.20	2860	20230314	67.83	7080	-32.20	20230724	2860	67.83	20230314	7080	-32.20	20230724	2860	67.83	20230314	5.17	N	226400	500	103 억		289974	N	N	0	N	00	N
57	20231220	090942	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4775	-35	5	-0.73	36682705	7687	7.48	4805	4805	4745	6250	3370	4810	4772.04	1.40	0	569	4913	4861	4758	4706	4603	4887	4732	103	1440	500	3070	5	1	20661601	987	99.48	2.15	12	0.04	48.00	2220.00	7080	20230724	-32.56	2860	20230314	66.96	7080	-32.56	20230724	2860	66.96	20230314	7080	-32.56	20230724	2860	66.96	20230314	5.17	N	226400	500	103 억		289974	N	N	0	N	00	N
58	20231219	160943	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4810	85	2	1.80	483966060	101813	151.98	4730	4810	4655	6140	3310	4725	4753.37	1.49	0	-17921	4898	4811	4708	4621	4518	4855	4665	103	1415	500	3020	5	1	20661601	994	100.21	2.17	12	0.49	48.00	2220.00	7080	20230724	-32.06	2860	20230314	68.18	7080	-32.06	20230724	2860	68.18	20230314	7080	-32.06	20230724	2860	68.18	20230314	5.14	N	226400	500	103 억		307895	N	N	0	N	00	N
59	20231219	150946	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4780	55	2	1.16	470267400	98955	147.72	4730	4800	4655	6140	3310	4725	4752.34	1.49	0	-17769	4898	4811	4708	4621	4518	4855	4665	103	1415	500	3020	5	1	20661601	988	99.58	2.15	12	0.48	48.00	2220.00	7080	20230724	-32.49	2860	20230314	67.13	7080	-32.49	20230724	2860	67.13	20230314	7080	-32.49	20230724	2860	67.13	20230314	5.14	N	226400	500	103 억		307895	N	N	0	N	00	N
60	20231219	140941	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4765	40	2	0.85	400452760	84293	125.83	4730	4800	4655	6140	3310	4725	4750.72	1.49	0	-17532	4898	4811	4708	4621	4518	4855	4665	103	1415	500	3020	5	1	20661601	985	99.27	2.15	12	0.41	48.00	2220.00	7080	20230724	-32.70	2860	20230314	66.61	7080	-32.70	20230724	2860	66.61	20230314	7080	-32.70	20230724	2860	66.61	20230314	5.14	N	226400	500	103 억		307895	N	N	0	N	00	N
61	20231219	130947	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4775	50	2	1.06	368774615	77663	115.93	4730	4800	4655	6140	3310	4725	4748.40	1.49	0	-17337	4898	4811	4708	4621	4518	4855	4665	103	1415	500	3020	5	1	20661601	987	99.48	2.15	12	0.38	48.00	2220.00	7080	20230724	-32.56	2860	20230314	66.96	7080	-32.56	20230724	2860	66.96	20230314	7080	-32.56	20230724	2860	66.96	20230314	5.14	N	226400	500	103 억		307895	N	N	0	N	00	N
62	20231219	120949	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4785	60	2	1.27	340597920	71751	107.11	4730	4800	4655	6140	3310	4725	4746.94	1.49	0	-15579	4898	4811	4708	4621	4518	4855	4665	103	1415	500	3020	5	1	20661601	989	99.69	2.16	12	0.35	48.00	2220.00	7080	20230724	-32.42	2860	20230314	67.31	7080	-32.42	20230724	2860	67.31	20230314	7080	-32.42	20230724	2860	67.31	20230314	5.14	N	226400	500	103 억		307895	N	N	0	N	00	N
63	20231219	110945	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4765	40	2	0.85	237100480	50103	74.79	4730	4795	4655	6140	3310	4725	4732.26	1.49	0	-13314	4898	4811	4708	4621	4518	4855	4665	103	1415	500	3020	5	1	20661601	985	99.27	2.15	12	0.24	48.00	2220.00	7080	20230724	-32.70	2860	20230314	66.61	7080	-32.70	20230724	2860	66.61	20230314	7080	-32.70	20230724	2860	66.61	20230314	5.14	N	226400	500	103 억		307895	N	N	0	N	00	N
64	20231219	100944	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4750	25	2	0.53	182851745	38753	57.85	4730	4795	4655	6140	3310	4725	4718.39	1.49	0	-12837	4898	4811	4708	4621	4518	4855	4665	103	1415	500	3020	5	1	20661601	981	98.96	2.14	12	0.19	48.00	2220.00	7080	20230724	-32.91	2860	20230314	66.08	7080	-32.91	20230724	2860	66.08	20230314	7080	-32.91	20230724	2860	66.08	20230314	5.14	N	226400	500	103 억		307895	N	N	0	N	00	N
65	20231219	090939	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4685	-40	5	-0.85	38104970	8095	12.08	4730	4735	4675	6140	3310	4725	4707.22	1.49	0	-6254	4898	4811	4708	4621	4518	4855	4665	103	1415	500	3020	5	1	20661601	968	97.60	2.11	12	0.04	48.00	2220.00	7080	20230724	-33.83	2860	20230314	63.81	7080	-33.83	20230724	2860	63.81	20230314	7080	-33.83	20230724	2860	63.81	20230314	5.14	N	226400	500	103 억		307895	N	N	0	N	00	N
66	20231218	160938	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4725	75	2	1.61	317007810	66974	40.07	4605	4795	4605	6040	3255	4650	4733.30	1.44	0	10500	4836	4742	4686	4592	4536	4790	4640	103	1390	500	2970	5	1	20661601	976	98.44	2.13	12	0.32	48.00	2220.00	7080	20230724	-33.26	2860	20230314	65.21	7080	-33.26	20230724	2860	65.21	20230314	7080	-33.26	20230724	2860	65.21	20230314	5.25	N	226400	500	103 억		297371	N	N	80	N	00	N
67	20231218	150941	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4745	95	2	2.04	276256140	58323	34.89	4605	4795	4605	6040	3255	4650	4736.66	1.44	0	9062	4836	4742	4686	4592	4536	4790	4640	103	1390	500	2970	5	1	20661601	980	98.85	2.14	12	0.28	48.00	2220.00	7080	20230724	-32.98	2860	20230314	65.91	7080	-32.98	20230724	2860	65.91	20230314	7080	-32.98	20230724	2860	65.91	20230314	5.25	N	226400	500	103 억		297371	N	N	80	N	00	N
68	20231218	140938	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4740	90	2	1.94	251027110	52984	31.70	4605	4795	4605	6040	3255	4650	4737.79	1.44	0	7435	4836	4742	4686	4592	4536	4790	4640	103	1390	500	2970	5	1	20661601	979	98.75	2.14	12	0.26	48.00	2220.00	7080	20230724	-33.05	2860	20230314	65.73	7080	-33.05	20230724	2860	65.73	20230314	7080	-33.05	20230724	2860	65.73	20230314	5.25	N	226400	500	103 억		297371	N	N	80	N	00	N
69	20231218	130937	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4770	120	2	2.58	211061620	44625	26.70	4605	4795	4605	6040	3255	4650	4729.67	1.44	0	7104	4836	4742	4686	4592	4536	4790	4640	103	1390	500	2970	5	1	20661601	986	99.38	2.15	12	0.22	48.00	2220.00	7080	20230724	-32.63	2860	20230314	66.78	7080	-32.63	20230724	2860	66.78	20230314	7080	-32.63	20230724	2860	66.78	20230314	5.25	N	226400	500	103 억		297371	N	N	80	N	00	N
70	20231218	120932	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4765	115	2	2.47	191832285	40595	24.29	4605	4795	4605	6040	3255	4650	4725.52	1.44	0	8765	4836	4742	4686	4592	4536	4790	4640	103	1390	500	2970	5	1	20661601	985	99.27	2.15	12	0.20	48.00	2220.00	7080	20230724	-32.70	2860	20230314	66.61	7080	-32.70	20230724	2860	66.61	20230314	7080	-32.70	20230724	2860	66.61	20230314	5.25	N	226400	500	103 억		297371	N	N	80	N	00	N
71	20231218	110935	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4765	115	2	2.47	147891995	31380	18.77	4605	4795	4605	6040	3255	4650	4712.94	1.44	0	9788	4836	4742	4686	4592	4536	4790	4640	103	1390	500	2970	5	1	20661601	985	99.27	2.15	12	0.15	48.00	2220.00	7080	20230724	-32.70	2860	20230314	66.61	7080	-32.70	20230724	2860	66.61	20230314	7080	-32.70	20230724	2860	66.61	20230314	5.25	N	226400	500	103 억		297371	N	N	80	N	00	N
72	20231218	100934	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4710	60	2	1.29	66354785	14248	8.52	4605	4750	4605	6040	3255	4650	4657.13	1.44	0	918	4836	4742	4686	4592	4536	4790	4640	103	1390	500	2970	5	1	20661601	973	98.12	2.12	12	0.07	48.00	2220.00	7080	20230724	-33.47	2860	20230314	64.69	7080	-33.47	20230724	2860	64.69	20230314	7080	-33.47	20230724	2860	64.69	20230314	5.25	N	226400	500	103 억		297371	N	N	80	N	00	N
73	20231218	090932	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4650	0	3	0.00	26067835	5651	3.38	4605	4650	4605	6040	3255	4650	4612.96	1.44	0	920	4836	4742	4686	4592	4536	4790	4640	103	1390	500	2970	5	1	20661601	961	96.88	2.09	12	0.03	48.00	2220.00	7080	20230724	-34.32	2860	20230314	62.59	7080	-34.32	20230724	2860	62.59	20230314	7080	-34.32	20230724	2860	62.59	20230314	5.25	N	226400	500	103 억		297371	N	N	80	N	00	N
74	20231215	160934	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4650	-15	5	-0.32	783505720	166665	116.64	4630	4780	4630	6060	3270	4665	4701.11	1.47	0	-191	4868	4766	4688	4586	4508	4727	4547	103	1395	500	2980	5	1	20661601	961	96.88	2.09	12	0.81	48.00	2220.00	7080	20230724	-34.32	2800	20221213	66.07	7080	-34.32	20230724	2860	62.59	20230314	7080	-34.32	20230724	2860	62.59	20230314	5.26	N	226400	500	103 억		303810	N	N	80	N	00	N
75	20231215	150937	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4655	-10	5	-0.21	734937790	156218	109.33	4630	4780	4630	6060	3270	4665	4704.57	1.47	0	-2857	4868	4766	4688	4586	4508	4727	4547	103	1395	500	2980	5	1	20661601	962	96.98	2.10	12	0.76	48.00	2220.00	7080	20230724	-34.25	2800	20221213	66.25	7080	-34.25	20230724	2860	62.76	20230314	7080	-34.25	20230724	2860	62.76	20230314	5.26	N	226400	500	103 억		303810	N	N	15	N	00	N
76	20231215	140937	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4670	5	2	0.11	660873380	140346	98.22	4630	4780	4630	6060	3270	4665	4708.89	1.47	0	-3248	4868	4766	4688	4586	4508	4727	4547	103	1395	500	2980	5	1	20661601	965	97.29	2.10	12	0.68	48.00	2220.00	7080	20230724	-34.04	2800	20221213	66.79	7080	-34.04	20230724	2860	63.29	20230314	7080	-34.04	20230724	2860	63.29	20230314	5.26	N	226400	500	103 억		303810	N	N	15	N	00	N
77	20231215	130930	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4700	35	2	0.75	619099930	131415	91.97	4630	4780	4630	6060	3270	4665	4711.03	1.47	0	-734	4868	4766	4688	4586	4508	4727	4547	103	1395	500	2980	5	1	20661601	971	97.92	2.12	12	0.64	48.00	2220.00	7080	20230724	-33.62	2800	20221213	67.86	7080	-33.62	20230724	2860	64.34	20230314	7080	-33.62	20230724	2860	64.34	20230314	5.26	N	226400	500	103 억		303810	N	N	15	N	00	N
78	20231215	120932	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4745	80	2	1.71	541309795	114973	80.46	4630	4780	4630	6060	3270	4665	4708.15	1.47	0	6132	4868	4766	4688	4586	4508	4727	4547	103	1395	500	2980	5	1	20661601	980	98.85	2.14	12	0.56	48.00	2220.00	7080	20230724	-32.98	2800	20221213	69.46	7080	-32.98	20230724	2860	65.91	20230314	7080	-32.98	20230724	2860	65.91	20230314	5.26	N	226400	500	103 억		303810	N	N	15	N	00	N
79	20231215	110927	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4720	55	2	1.18	505155375	107338	75.12	4630	4780	4630	6060	3270	4665	4706.21	1.47	0	4419	4868	4766	4688	4586	4508	4727	4547	103	1395	500	2980	5	1	20661601	975	98.33	2.13	12	0.52	48.00	2220.00	7080	20230724	-33.33	2800	20221213	68.57	7080	-33.33	20230724	2860	65.03	20230314	7080	-33.33	20230724	2860	65.03	20230314	5.26	N	226400	500	103 억		303810	N	N	15	N	00	N
80	20231215	100932	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4675	10	2	0.21	179800100	38462	26.92	4630	4730	4630	6060	3270	4665	4674.75	1.47	0	3098	4868	4766	4688	4586	4508	4727	4547	103	1395	500	2980	5	1	20661601	966	97.40	2.11	12	0.19	48.00	2220.00	7080	20230724	-33.97	2800	20221213	66.96	7080	-33.97	20230724	2860	63.46	20230314	7080	-33.97	20230724	2860	63.46	20230314	5.26	N	226400	500	103 억		303810	N	N	15	N	00	N
81	20231215	090936	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4700	35	2	0.75	43353215	9321	6.52	4630	4700	4630	6060	3270	4665	4651.13	1.47	0	2676	4868	4766	4688	4586	4508	4727	4547	103	1395	500	2980	5	1	20661601	971	97.92	2.12	12	0.05	48.00	2220.00	7080	20230724	-33.62	2800	20221213	67.86	7080	-33.62	20230724	2860	64.34	20230314	7080	-33.62	20230724	2860	64.34	20230314	5.26	N	226400	500	103 억		303810	N	N	15	N	00	N
82	20231214	160928	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4665	-50	5	-1.06	667522180	142849	116.06	4790	4790	4610	6120	3305	4715	4672.93	1.42	0	10853	5051	4882	4751	4582	4451	4817	4517	103	1405	500	3010	5	1	20661601	964	97.19	2.10	12	0.69	48.00	2220.00	7080	20230724	-34.11	2715	20221212	71.82	7080	-34.11	20230724	2860	63.11	20230314	7080	-34.11	20230724	2860	63.11	20230314	5.21	N	226400	500	103 억		293219	N	N	15	N	00	N
83	20231214	151000	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4640	-75	5	-1.59	660858820	141417	114.90	4790	4790	4610	6120	3305	4715	4673.12	1.42	0	10660	5051	4882	4751	4582	4451	4817	4517	103	1405	500	3010	5	1	20661601	959	96.67	2.09	12	0.68	48.00	2220.00	7080	20230724	-34.46	2715	20221212	70.90	7080	-34.46	20230724	2860	62.24	20230314	7080	-34.46	20230724	2860	62.24	20230314	5.21	N	226400	500	103 억		293219	N	N	7	N	00	N
84	20231214	140931	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4665	-50	5	-1.06	618461180	132306	107.49	4790	4790	4610	6120	3305	4715	4674.48	1.42	0	11094	5051	4882	4751	4582	4451	4817	4517	103	1405	500	3010	5	1	20661601	964	97.19	2.10	12	0.64	48.00	2220.00	7080	20230724	-34.11	2715	20221212	71.82	7080	-34.11	20230724	2860	63.11	20230314	7080	-34.11	20230724	2860	63.11	20230314	5.21	N	226400	500	103 억		293219	N	N	7	N	00	N
85	20231214	130957	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4625	-90	5	-1.91	551120825	117835	95.74	4790	4790	4610	6120	3305	4715	4677.06	1.42	0	9038	5051	4882	4751	4582	4451	4817	4517	103	1405	500	3010	5	1	20661601	956	96.35	2.08	12	0.57	48.00	2220.00	7080	20230724	-34.68	2715	20221212	70.35	7080	-34.68	20230724	2860	61.71	20230314	7080	-34.68	20230724	2860	61.71	20230314	5.21	N	226400	500	103 억		293219	N	N	7	N	00	N
86	20231214	121012	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4615	-100	5	-2.12	484126615	103341	83.96	4790	4790	4615	6120	3305	4715	4684.75	1.42	0	5831	5051	4882	4751	4582	4451	4817	4517	103	1405	500	3010	5	1	20661601	954	96.15	2.08	12	0.50	48.00	2220.00	7080	20230724	-34.82	2715	20221212	69.98	7080	-34.82	20230724	2860	61.36	20230314	7080	-34.82	20230724	2860	61.36	20230314	5.21	N	226400	500	103 억		293219	N	N	7	N	00	N
87	20231214	110945	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4680	-35	5	-0.74	334491140	71098	57.76	4790	4790	4655	6120	3305	4715	4704.65	1.42	0	6429	5051	4882	4751	4582	4451	4817	4517	103	1405	500	3010	5	1	20661601	967	97.50	2.11	12	0.34	48.00	2220.00	7080	20230724	-33.90	2715	20221212	72.38	7080	-33.90	20230724	2860	63.64	20230314	7080	-33.90	20230724	2860	63.64	20230314	5.21	N	226400	500	103 억		293219	N	N	7	N	00	N
88	20231214	100920	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4695	-20	5	-0.42	164916415	34858	28.32	4790	4790	4665	6120	3305	4715	4731.09	1.42	0	6254	5051	4882	4751	4582	4451	4817	4517	103	1405	500	3010	5	1	20661601	970	97.81	2.11	12	0.17	48.00	2220.00	7080	20230724	-33.69	2715	20221212	72.93	7080	-33.69	20230724	2860	64.16	20230314	7080	-33.69	20230724	2860	64.16	20230314	5.21	N	226400	500	103 억		293219	N	N	7	N	00	N
89	20231214	090900	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4730	15	2	0.32	16075215	3380	2.75	4790	4790	4730	6120	3305	4715	4755.98	1.42	0	172	5051	4882	4751	4582	4451	4817	4517	103	1405	500	3010	5	1	20661601	977	98.54	2.13	12	0.02	48.00	2220.00	7080	20230724	-33.19	2715	20221212	74.22	7080	-33.19	20230724	2860	65.38	20230314	7080	-33.19	20230724	2860	65.38	20230314	5.21	N	226400	500	103 억		293219	N	N	7	N	00	N
90	20231213	160925	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4715	-15	5	-0.32	577619345	123057	61.16	4740	4920	4620	6140	3315	4730	4693.91	1.48	0	-11810	4923	4826	4763	4666	4603	4795	4635	103	1410	500	3020	5	1	20661601	974	98.23	2.12	12	0.60	48.00	2220.00	7080	20230724	-33.40	2715	20221212	73.66	7080	-33.40	20230724	2860	64.86	20230314	7080	-33.40	20230724	2800	68.39	20221213	5.20	N	226400	500	103 억		304983	N	N	7	N	00	N
91	20231213	150944	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4700	-30	5	-0.63	565120375	120395	59.84	4740	4920	4620	6140	3315	4730	4693.89	1.48	0	-12079	4923	4826	4763	4666	4603	4795	4635	103	1410	500	3020	5	1	20661601	971	97.92	2.12	12	0.58	48.00	2220.00	7080	20230724	-33.62	2715	20221212	73.11	7080	-33.62	20230724	2860	64.34	20230314	7080	-33.62	20230724	2800	67.86	20221213	5.20	N	226400	500	103 억		304983	N	N	1	N	00	N
92	20231213	140944	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4715	-15	5	-0.32	437673480	93358	46.40	4740	4920	4620	6140	3315	4730	4688.12	1.48	0	-5558	4923	4826	4763	4666	4603	4795	4635	103	1410	500	3020	5	1	20661601	974	98.23	2.12	12	0.45	48.00	2220.00	7080	20230724	-33.40	2715	20221212	73.66	7080	-33.40	20230724	2860	64.86	20230314	7080	-33.40	20230724	2800	68.39	20221213	5.20	N	226400	500	103 억		304983	N	N	1	N	00	N
93	20231213	130949	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4715	-15	5	-0.32	350793885	74880	37.22	4740	4920	4620	6140	3315	4730	4684.75	1.48	0	-11809	4923	4826	4763	4666	4603	4795	4635	103	1410	500	3020	5	1	20661601	974	98.23	2.12	12	0.36	48.00	2220.00	7080	20230724	-33.40	2715	20221212	73.66	7080	-33.40	20230724	2860	64.86	20230314	7080	-33.40	20230724	2800	68.39	20221213	5.20	N	226400	500	103 억		304983	N	N	1	N	00	N
94	20231213	120943	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4705	-25	5	-0.53	300704825	64290	31.95	4740	4920	4620	6140	3315	4730	4677.32	1.48	0	-8650	4923	4826	4763	4666	4603	4795	4635	103	1410	500	3020	5	1	20661601	972	98.02	2.12	12	0.31	48.00	2220.00	7080	20230724	-33.55	2715	20221212	73.30	7080	-33.55	20230724	2860	64.51	20230314	7080	-33.55	20230724	2800	68.04	20221213	5.20	N	226400	500	103 억		304983	N	N	1	N	00	N
95	20231213	110946	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4710	-20	5	-0.42	285372265	61037	30.34	4740	4920	4620	6140	3315	4730	4675.40	1.48	0	-8552	4923	4826	4763	4666	4603	4795	4635	103	1410	500	3020	5	1	20661601	973	98.12	2.12	12	0.30	48.00	2220.00	7080	20230724	-33.47	2715	20221212	73.48	7080	-33.47	20230724	2860	64.69	20230314	7080	-33.47	20230724	2800	68.21	20221213	5.20	N	226400	500	103 억		304983	N	N	1	N	00	N
96	20231213	100952	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4690	-40	5	-0.85	220788635	47203	23.46	4740	4920	4620	6140	3315	4730	4677.43	1.48	0	-11391	4923	4826	4763	4666	4603	4795	4635	103	1410	500	3020	5	1	20661601	969	97.71	2.11	12	0.23	48.00	2220.00	7080	20230724	-33.76	2715	20221212	72.74	7080	-33.76	20230724	2860	63.99	20230314	7080	-33.76	20230724	2800	67.50	20221213	5.20	N	226400	500	103 억		304983	N	N	1	N	00	N
97	20231213	090938	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4725	-5	5	-0.11	27462030	5740	2.85	4740	4920	4725	6140	3315	4730	4784.33	1.48	0	-1983	4923	4826	4763	4666	4603	4795	4635	103	1410	500	3020	5	1	20661601	976	98.44	2.13	12	0.03	48.00	2220.00	7080	20230724	-33.26	2715	20221212	74.03	7080	-33.26	20230724	2860	65.21	20230314	7080	-33.26	20230724	2800	68.75	20221213	5.20	N	226400	500	103 억		304983	N	N	1	N	00	N
98	20231212	160906	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4730	-130	5	-2.67	956512235	201190	158.66	4820	4860	4700	6310	3405	4860	4754.29	1.37	0	22923	5123	4991	4918	4786	4713	4955	4750	103	1450	500	3110	5	1	20661601	977	98.54	2.13	12	0.97	48.00	2220.00	7080	20230724	-33.19	2700	20221208	75.19	7080	-33.19	20230724	2860	65.38	20230314	7080	-33.19	20230724	2715	74.22	20221212	5.20	N	226400	500	103 억		282041	N	N	1	N	00	N
99	20231212	150913	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4710	-150	5	-3.09	899980395	189206	149.21	4820	4860	4705	6310	3405	4860	4756.62	1.37	0	21424	5123	4991	4918	4786	4713	4955	4750	103	1450	500	3110	5	1	20661601	973	98.12	2.12	12	0.92	48.00	2220.00	7080	20230724	-33.47	2700	20221208	74.44	7080	-33.47	20230724	2860	64.69	20230314	7080	-33.47	20230724	2715	73.48	20221212	5.20	N	226400	500	103 억		282041	N	N	37	N	00	N
100	20231212	140825	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4785	-75	5	-1.54	701141280	147205	116.08	4820	4860	4710	6310	3405	4860	4763.03	1.37	0	19977	5123	4991	4918	4786	4713	4955	4750	103	1450	500	3110	5	1	20661601	989	99.69	2.16	12	0.71	48.00	2220.00	7080	20230724	-32.42	2700	20221208	77.22	7080	-32.42	20230724	2860	67.31	20230314	7080	-32.42	20230724	2715	76.24	20221212	5.20	N	226400	500	103 억		282041	N	N	37	N	00	N
101	20231212	130829	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4760	-100	5	-2.06	616718685	129511	102.13	4820	4860	4710	6310	3405	4860	4761.90	1.37	0	17386	5123	4991	4918	4786	4713	4955	4750	103	1450	500	3110	5	1	20661601	983	99.17	2.14	12	0.63	48.00	2220.00	7080	20230724	-32.77	2700	20221208	76.30	7080	-32.77	20230724	2860	66.43	20230314	7080	-32.77	20230724	2715	75.32	20221212	5.20	N	226400	500	103 억		282041	N	N	37	N	00	N
102	20231212	120819	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4795	-65	5	-1.34	575784145	120941	95.37	4820	4860	4710	6310	3405	4860	4760.87	1.37	0	15839	5123	4991	4918	4786	4713	4955	4750	103	1450	500	3110	5	1	20661601	991	99.90	2.16	12	0.59	48.00	2220.00	7080	20230724	-32.27	2700	20221208	77.59	7080	-32.27	20230724	2860	67.66	20230314	7080	-32.27	20230724	2715	76.61	20221212	5.20	N	226400	500	103 억		282041	N	N	37	N	00	N
103	20231212	110834	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4780	-80	5	-1.65	548193330	115188	90.84	4820	4860	4710	6310	3405	4860	4759.12	1.37	0	16331	5123	4991	4918	4786	4713	4955	4750	103	1450	500	3110	5	1	20661601	988	99.58	2.15	12	0.56	48.00	2220.00	7080	20230724	-32.49	2700	20221208	77.04	7080	-32.49	20230724	2860	67.13	20230314	7080	-32.49	20230724	2715	76.06	20221212	5.20	N	226400	500	103 억		282041	N	N	37	N	00	N
104	20231212	100906	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4805	-55	5	-1.13	468981640	98644	77.79	4820	4860	4710	6310	3405	4860	4754.28	1.37	0	17120	5123	4991	4918	4786	4713	4955	4750	103	1450	500	3110	5	1	20661601	993	100.10	2.16	12	0.48	48.00	2220.00	7080	20230724	-32.13	2700	20221208	77.96	7080	-32.13	20230724	2860	68.01	20230314	7080	-32.13	20230724	2715	76.98	20221212	5.20	N	226400	500	103 억		282041	N	N	37	N	00	N
105	20231212	090905	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4785	-75	5	-1.54	85626205	17938	14.15	4820	4860	4740	6310	3405	4860	4773.45	1.37	0	-1890	5123	4991	4918	4786	4713	4955	4750	103	1450	500	3110	5	1	20661601	989	99.69	2.16	12	0.09	48.00	2220.00	7080	20230724	-32.42	2700	20221208	77.22	7080	-32.42	20230724	2860	67.31	20230314	7080	-32.42	20230724	2715	76.24	20221212	5.20	N	226400	500	103 억		282041	N	N	37	N	00	N
106	20231211	160908	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4860	-90	5	-1.82	623107960	126740	80.99	4950	5050	4845	6430	3465	4950	4916.44	1.47	-2882	-22680	5193	5071	4948	4826	4703	5132	4887	103	1480	500	3160	5	1	20661601	1004	101.25	2.19	12	0.61	48.00	2220.00	7080	20230724	-31.36	2700	20221208	80.00	7080	-31.36	20230724	2860	69.93	20230314	7080	-31.36	20230724	2715	79.01	20221212	5.10	N	226400	500	103 억		302866	N	N	37	N	00	N
107	20231211	150906	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4860	-90	5	-1.82	549838185	111646	71.35	4950	5050	4850	6430	3465	4950	4924.84	1.47	-2882	-22054	5193	5071	4948	4826	4703	5132	4887	103	1480	500	3160	5	1	20661601	1004	101.25	2.19	12	0.54	48.00	2220.00	7080	20230724	-31.36	2700	20221208	80.00	7080	-31.36	20230724	2860	69.93	20230314	7080	-31.36	20230724	2715	79.01	20221212	5.10	N	226400	500	103 억		302866	N	N	62	N	00	N
108	20231211	140905	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4855	-95	5	-1.92	484658795	98241	62.78	4950	5050	4855	6430	3465	4950	4933.37	1.47	-2882	-19411	5193	5071	4948	4826	4703	5132	4887	103	1480	500	3160	5	1	20661601	1003	101.15	2.19	12	0.48	48.00	2220.00	7080	20230724	-31.43	2700	20221208	79.81	7080	-31.43	20230724	2860	69.76	20230314	7080	-31.43	20230724	2715	78.82	20221212	5.10	N	226400	500	103 억		302866	N	N	62	N	00	N
109	20231211	130904	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4910	-40	5	-0.81	347202660	70067	44.78	4950	5050	4895	6430	3465	4950	4955.30	1.47	-2882	-8842	5193	5071	4948	4826	4703	5132	4887	103	1480	500	3160	5	1	20661601	1014	102.29	2.21	12	0.34	48.00	2220.00	7080	20230724	-30.65	2700	20221208	81.85	7080	-30.65	20230724	2860	71.68	20230314	7080	-30.65	20230724	2715	80.85	20221212	5.10	N	226400	500	103 억		302866	N	N	62	N	00	N
110	20231211	120906	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4910	-40	5	-0.81	321064270	64739	41.37	4950	5050	4900	6430	3465	4950	4959.36	1.47	-2882	-8662	5193	5071	4948	4826	4703	5132	4887	103	1480	500	3160	5	1	20661601	1014	102.29	2.21	12	0.31	48.00	2220.00	7080	20230724	-30.65	2700	20221208	81.85	7080	-30.65	20230724	2860	71.68	20230314	7080	-30.65	20230724	2715	80.85	20221212	5.10	N	226400	500	103 억		302866	N	N	62	N	00	N
111	20231211	110901	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4975	25	2	0.51	220907775	44439	28.40	4950	5050	4935	6430	3465	4950	4971.03	1.47	-2882	-2373	5193	5071	4948	4826	4703	5132	4887	103	1480	500	3160	5	1	20661601	1028	103.65	2.24	12	0.22	48.00	2220.00	7080	20230724	-29.73	2700	20221208	84.26	7080	-29.73	20230724	2860	73.95	20230314	7080	-29.73	20230724	2715	83.24	20221212	5.10	N	226400	500	103 억		302866	N	N	62	N	00	N
112	20231211	100900	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4980	30	2	0.61	136021000	27302	17.45	4950	5050	4950	6430	3465	4950	4982.09	1.47	-2882	-502	5193	5071	4948	4826	4703	5132	4887	103	1480	500	3160	5	1	20661601	1029	103.75	2.24	12	0.13	48.00	2220.00	7080	20230724	-29.66	2700	20221208	84.44	7080	-29.66	20230724	2860	74.13	20230314	7080	-29.66	20230724	2715	83.43	20221212	5.10	N	226400	500	103 억		302866	N	N	62	N	00	N
113	20231211	090901	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4980	30	2	0.61	16890385	3381	2.16	4950	5050	4950	6430	3465	4950	4995.68	1.47	-2882	-2417	5193	5071	4948	4826	4703	5132	4887	103	1480	500	3160	5	1	20661601	1029	103.75	2.24	12	0.02	48.00	2220.00	7080	20230724	-29.66	2700	20221208	84.44	7080	-29.66	20230724	2860	74.13	20230314	7080	-29.66	20230724	2715	83.43	20221212	5.10	N	226400	500	103 억		302866	N	N	62	N	00	N
114	20231208	160852	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4950	130	2	2.70	779478665	156349	64.49	4825	5070	4825	6260	3375	4820	4985.51	1.47	0	2473	5093	4956	4863	4726	4633	4910	4680	103	1440	500	3080	5	1	20661601	1023	103.12	2.23	12	0.76	48.00	2220.00	7080	20230724	-30.08	2700	20221208	83.33	7080	-30.08	20230724	2860	73.08	20230314	7080	-30.08	20230724	2700	83.33	20221208	5.15	N	226400	500	103 억		302866	N	N	62	N	00	N
115	20231208	150855	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4980	160	2	3.32	686399120	137551	56.74	4825	5070	4825	6260	3375	4820	4990.14	1.47	0	1600	5093	4956	4863	4726	4633	4910	4680	103	1440	500	3080	5	1	20661601	1029	103.75	2.24	12	0.67	48.00	2220.00	7080	20230724	-29.66	2700	20221208	84.44	7080	-29.66	20230724	2860	74.13	20230314	7080	-29.66	20230724	2700	84.44	20221208	5.15	N	226400	500	103 억		302866	N	N	22	N	00	N
116	20231208	140853	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4975	155	2	3.22	620248355	124290	51.27	4825	5070	4825	6260	3375	4820	4990.33	1.47	0	389	5093	4956	4863	4726	4633	4910	4680	103	1440	500	3080	5	1	20661601	1028	103.65	2.24	12	0.60	48.00	2220.00	7080	20230724	-29.73	2700	20221208	84.26	7080	-29.73	20230724	2860	73.95	20230314	7080	-29.73	20230724	2700	84.26	20221208	5.15	N	226400	500	103 억		302866	N	N	22	N	00	N
117	20231208	130852	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4960	140	2	2.90	591728540	118544	48.90	4825	5070	4825	6260	3375	4820	4991.64	1.47	0	-698	5093	4956	4863	4726	4633	4910	4680	103	1440	500	3080	5	1	20661601	1025	103.33	2.23	12	0.57	48.00	2220.00	7080	20230724	-29.94	2700	20221208	83.70	7080	-29.94	20230724	2860	73.43	20230314	7080	-29.94	20230724	2700	83.70	20221208	5.15	N	226400	500	103 억		302866	N	N	22	N	00	N
118	20231208	120849	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4975	155	2	3.22	572930615	114760	47.34	4825	5070	4825	6260	3375	4820	4992.42	1.47	0	598	5093	4956	4863	4726	4633	4910	4680	103	1440	500	3080	5	1	20661601	1028	103.65	2.24	12	0.56	48.00	2220.00	7080	20230724	-29.73	2700	20221208	84.26	7080	-29.73	20230724	2860	73.95	20230314	7080	-29.73	20230724	2700	84.26	20221208	5.15	N	226400	500	103 억		302866	N	N	22	N	00	N
119	20231208	110846	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4960	140	2	2.90	526044725	105336	43.45	4825	5070	4825	6260	3375	4820	4993.97	1.47	0	-2696	5093	4956	4863	4726	4633	4910	4680	103	1440	500	3080	5	1	20661601	1025	103.33	2.23	12	0.51	48.00	2220.00	7080	20230724	-29.94	2700	20221208	83.70	7080	-29.94	20230724	2860	73.43	20230314	7080	-29.94	20230724	2700	83.70	20221208	5.15	N	226400	500	103 억		302866	N	N	22	N	00	N
120	20231208	100854	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5000	180	2	3.73	424826195	85010	35.06	4825	5070	4825	6260	3375	4820	4997.37	1.47	0	-7608	5093	4956	4863	4726	4633	4910	4680	103	1440	500	3080	10	1	20661601	1033	104.17	2.25	12	0.41	48.00	2220.00	7080	20230724	-29.38	2700	20221208	85.19	7080	-29.38	20230724	2860	74.83	20230314	7080	-29.38	20230724	2700	85.19	20221208	5.15	N	226400	500	103 억		302866	N	N	22	N	00	N
121	20231208	090844	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4940	120	2	2.49	62009000	12676	5.23	4825	4940	4825	6260	3375	4820	4891.84	1.47	0	3545	5093	4956	4863	4726	4633	4910	4680	103	1440	500	3080	5	1	20661601	1021	102.92	2.23	12	0.06	48.00	2220.00	7080	20230724	-30.23	2700	20221208	82.96	7080	-30.23	20230724	2860	72.73	20230314	7080	-30.23	20230724	2700	82.96	20221208	5.15	N	226400	500	103 억		302866	N	N	22	N	00	N
122	20231207	160849	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4820	-140	5	-2.82	1176954440	242186	130.89	4960	5000	4770	6440	3475	4960	4859.76	1.32	0	31127	5180	5070	4950	4840	4720	5010	4780	103	1480	500	3170	5	1	20661601	996	100.42	2.17	12	1.17	48.00	2220.00	7080	20230724	-31.92	2700	20221208	78.52	7080	-31.92	20230724	2860	68.53	20230314	7080	-31.92	20230724	2700	78.52	20221208	5.15	N	226400	500	103 억		271741	N	N	22	N	00	N
123	20231207	150850	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4805	-155	5	-3.12	1152762040	237167	128.18	4960	5000	4770	6440	3475	4960	4860.55	1.32	0	32732	5180	5070	4950	4840	4720	5010	4780	103	1480	500	3170	5	1	20661601	993	100.10	2.16	12	1.15	48.00	2220.00	7080	20230724	-32.13	2700	20221208	77.96	7080	-32.13	20230724	2860	68.01	20230314	7080	-32.13	20230724	2700	77.96	20221208	5.15	N	226400	500	103 억		271741	N	N	34	N	00	N
124	20231207	140845	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4780	-180	5	-3.63	993796040	203994	110.25	4960	5000	4775	6440	3475	4960	4871.69	1.32	0	24351	5180	5070	4950	4840	4720	5010	4780	103	1480	500	3170	5	1	20661601	988	99.58	2.15	12	0.99	48.00	2220.00	7080	20230724	-32.49	2700	20221208	77.04	7080	-32.49	20230724	2860	67.13	20230314	7080	-32.49	20230724	2700	77.04	20221208	5.15	N	226400	500	103 억		271741	N	N	34	N	00	N
125	20231207	130844	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4835	-125	5	-2.52	789082465	161344	87.20	4960	5000	4810	6440	3475	4960	4890.68	1.32	0	16002	5180	5070	4950	4840	4720	5010	4780	103	1480	500	3170	5	1	20661601	999	100.73	2.18	12	0.78	48.00	2220.00	7080	20230724	-31.71	2700	20221208	79.07	7080	-31.71	20230724	2860	69.06	20230314	7080	-31.71	20230724	2700	79.07	20221208	5.15	N	226400	500	103 억		271741	N	N	34	N	00	N
126	20231207	120846	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4830	-130	5	-2.62	653953130	133290	72.04	4960	5000	4830	6440	3475	4960	4906.24	1.32	0	15872	5180	5070	4950	4840	4720	5010	4780	103	1480	500	3170	5	1	20661601	998	100.62	2.18	12	0.65	48.00	2220.00	7080	20230724	-31.78	2700	20221208	78.89	7080	-31.78	20230724	2860	68.88	20230314	7080	-31.78	20230724	2700	78.89	20221208	5.15	N	226400	500	103 억		271741	N	N	34	N	00	N
127	20231207	110841	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4860	-100	5	-2.02	480767290	97600	52.75	4960	5000	4850	6440	3475	4960	4925.89	1.32	0	17064	5180	5070	4950	4840	4720	5010	4780	103	1480	500	3170	5	1	20661601	1004	101.25	2.19	12	0.47	48.00	2220.00	7080	20230724	-31.36	2700	20221208	80.00	7080	-31.36	20230724	2860	69.93	20230314	7080	-31.36	20230724	2700	80.00	20221208	5.15	N	226400	500	103 억		271741	N	N	34	N	00	N
128	20231207	100838	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4920	-40	5	-0.81	310224325	62814	33.95	4960	5000	4850	6440	3475	4960	4938.78	1.32	0	17067	5180	5070	4950	4840	4720	5010	4780	103	1480	500	3170	5	1	20661601	1017	102.50	2.22	12	0.30	48.00	2220.00	7080	20230724	-30.51	2700	20221208	82.22	7080	-30.51	20230724	2860	72.03	20230314	7080	-30.51	20230724	2700	82.22	20221208	5.15	N	226400	500	103 억		271741	N	N	34	N	00	N
129	20231207	090846	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4960	0	3	0.00	68890420	13803	7.46	4960	5000	4905	6440	3475	4960	4990.97	1.32	0	-1063	5180	5070	4950	4840	4720	5010	4780	103	1480	500	3170	5	1	20661601	1025	103.33	2.23	12	0.07	48.00	2220.00	7080	20230724	-29.94	2700	20221208	83.70	7080	-29.94	20230724	2860	73.43	20230314	7080	-29.94	20230724	2700	83.70	20221208	5.15	N	226400	500	103 억		271741	N	N	34	N	00	N
130	20231206	160837	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4960	-10	5	-0.20	914978800	184507	61.21	4970	5060	4830	6460	3480	4970	4959.04	1.28	0	5241	5350	5160	5030	4840	4710	5095	4775	103	1490	500	3180	5	1	20661601	1025	103.33	2.23	12	0.89	48.00	2220.00	7080	20230724	-29.94	2580	20221202	92.25	7080	-29.94	20230724	2860	73.43	20230314	7080	-29.94	20230724	2700	83.70	20221208	5.47	N	226400	500	103 억		264587	N	N	34	N	00	N
131	20231206	150850	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5000	30	2	0.60	872532255	175973	58.38	4970	5060	4830	6460	3480	4970	4958.33	1.28	0	5016	5350	5160	5030	4840	4710	5095	4775	103	1490	500	3180	10	1	20661601	1033	104.17	2.25	12	0.85	48.00	2220.00	7080	20230724	-29.38	2580	20221202	93.80	7080	-29.38	20230724	2860	74.83	20230314	7080	-29.38	20230724	2700	85.19	20221208	5.47	N	226400	500	103 억		264587	N	N	5430	N	00	N
132	20231206	140847	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5010	40	2	0.80	698696780	141219	46.85	4970	5060	4830	6460	3480	4970	4947.61	1.28	0	8889	5350	5160	5030	4840	4710	5095	4775	103	1490	500	3180	10	1	20661601	1035	104.38	2.26	12	0.68	48.00	2220.00	7080	20230724	-29.24	2580	20221202	94.19	7080	-29.24	20230724	2860	75.17	20230314	7080	-29.24	20230724	2700	85.56	20221208	5.47	N	226400	500	103 억		264587	N	N	5430	N	00	N
133	20231206	130838	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4985	15	2	0.30	590833565	119692	39.71	4970	5030	4830	6460	3480	4970	4936.28	1.28	0	6793	5350	5160	5030	4840	4710	5095	4775	103	1490	500	3180	5	1	20661601	1030	103.85	2.25	12	0.58	48.00	2220.00	7080	20230724	-29.59	2580	20221202	93.22	7080	-29.59	20230724	2860	74.30	20230314	7080	-29.59	20230724	2700	84.63	20221208	5.47	N	226400	500	103 억		264587	N	N	5430	N	00	N
134	20231206	120835	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5010	40	2	0.80	542775980	110070	36.51	4970	5020	4830	6460	3480	4970	4931.19	1.28	0	6471	5350	5160	5030	4840	4710	5095	4775	103	1490	500	3180	10	1	20661601	1035	104.38	2.26	12	0.53	48.00	2220.00	7080	20230724	-29.24	2580	20221202	94.19	7080	-29.24	20230724	2860	75.17	20230314	7080	-29.24	20230724	2700	85.56	20221208	5.47	N	226400	500	103 억		264587	N	N	5430	N	00	N
135	20231206	110848	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5010	40	2	0.80	498232480	101168	33.56	4970	5020	4830	6460	3480	4970	4924.80	1.28	0	6468	5350	5160	5030	4840	4710	5095	4775	103	1490	500	3180	10	1	20661601	1035	104.38	2.26	12	0.49	48.00	2220.00	7080	20230724	-29.24	2580	20221202	94.19	7080	-29.24	20230724	2860	75.17	20230314	7080	-29.24	20230724	2700	85.56	20221208	5.47	N	226400	500	103 억		264587	N	N	5430	N	00	N
136	20231206	100838	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5000	30	2	0.60	421574175	85822	28.47	4970	5010	4830	6460	3480	4970	4912.19	1.28	0	7090	5350	5160	5030	4840	4710	5095	4775	103	1490	500	3180	10	1	20661601	1033	104.17	2.25	12	0.42	48.00	2220.00	7080	20230724	-29.38	2580	20221202	93.80	7080	-29.38	20230724	2860	74.83	20230314	7080	-29.38	20230724	2700	85.19	20221208	5.47	N	226400	500	103 억		264587	N	N	5430	N	00	N
137	20231206	090840	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4980	10	2	0.20	26432550	5362	1.78	4970	4980	4900	6460	3480	4970	4929.61	1.28	0	1914	5350	5160	5030	4840	4710	5095	4775	103	1490	500	3180	5	1	20661601	1029	103.75	2.24	12	0.03	48.00	2220.00	7080	20230724	-29.66	2580	20221202	93.02	7080	-29.66	20230724	2860	74.13	20230314	7080	-29.66	20230724	2700	84.44	20221208	5.47	N	226400	500	103 억		264587	N	N	5430	N	00	N
138	20231205	160844	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4970	-140	5	-2.74	1514634885	300294	73.90	5000	5220	4900	6640	3580	5110	5043.92	0.94	0	69184	5430	5270	5180	5020	4930	5225	4975	103	1530	500	3270	5	1	20661601	1027	103.54	2.24	12	1.45	48.00	2220.00	7080	20230724	-29.80	2580	20221201	92.64	7080	-29.80	20230724	2860	73.78	20230314	7080	-29.80	20230724	2700	84.07	20221208	5.52	N	226400	500	103 억		193887	N	N	5430	N	00	N
139	20231205	150840	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5000	-110	5	-2.15	1230332180	242982	59.80	5000	5220	4915	6640	3580	5110	5063.47	0.94	0	40908	5430	5270	5180	5020	4930	5225	4975	103	1530	500	3270	10	1	20661601	1033	104.17	2.25	12	1.18	48.00	2220.00	7080	20230724	-29.38	2580	20221201	93.80	7080	-29.38	20230724	2860	74.83	20230314	7080	-29.38	20230724	2700	85.19	20221208	5.52	N	226400	500	103 억		193887	N	N	205	N	00	N
140	20231205	140841	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5080	-30	5	-0.59	695162910	136040	33.48	5000	5220	5000	6640	3580	5110	5109.99	0.94	0	16099	5430	5270	5180	5020	4930	5225	4975	103	1530	500	3270	10	1	20661601	1050	105.83	2.29	12	0.66	48.00	2220.00	7080	20230724	-28.25	2580	20221201	96.90	7080	-28.25	20230724	2860	77.62	20230314	7080	-28.25	20230724	2700	88.15	20221208	5.52	N	226400	500	103 억		193887	N	N	205	N	00	N
141	20231205	130836	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5120	10	2	0.20	601636510	117701	28.97	5000	5220	5000	6640	3580	5110	5111.57	0.94	0	12912	5430	5270	5180	5020	4930	5225	4975	103	1530	500	3270	10	1	20661601	1058	106.67	2.31	12	0.57	48.00	2220.00	7080	20230724	-27.68	2580	20221201	98.45	7080	-27.68	20230724	2860	79.02	20230314	7080	-27.68	20230724	2700	89.63	20221208	5.52	N	226400	500	103 억		193887	N	N	205	N	00	N
142	20231205	120834	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5160	50	2	0.98	522409340	102339	25.19	5000	5220	5000	6640	3580	5110	5104.69	0.94	0	13851	5430	5270	5180	5020	4930	5225	4975	103	1530	500	3270	10	1	20661601	1066	107.50	2.32	12	0.50	48.00	2220.00	7080	20230724	-27.12	2580	20221201	100.00	7080	-27.12	20230724	2860	80.42	20230314	7080	-27.12	20230724	2700	91.11	20221208	5.52	N	226400	500	103 억		193887	N	N	205	N	00	N
143	20231205	110835	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5160	50	2	0.98	391505800	77019	18.95	5000	5170	5000	6640	3580	5110	5083.23	0.94	0	14888	5430	5270	5180	5020	4930	5225	4975	103	1530	500	3270	10	1	20661601	1066	107.50	2.32	12	0.37	48.00	2220.00	7080	20230724	-27.12	2580	20221201	100.00	7080	-27.12	20230724	2860	80.42	20230314	7080	-27.12	20230724	2700	91.11	20221208	5.52	N	226400	500	103 억		193887	N	N	205	N	00	N
144	20231205	100839	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5110	0	3	0.00	196944120	38611	9.50	5000	5170	5000	6640	3580	5110	5100.72	0.94	0	8647	5430	5270	5180	5020	4930	5225	4975	103	1530	500	3270	10	1	20661601	1056	106.46	2.30	12	0.19	48.00	2220.00	7080	20230724	-27.82	2580	20221201	98.06	7080	-27.82	20230724	2860	78.67	20230314	7080	-27.82	20230724	2700	89.26	20221208	5.52	N	226400	500	103 억		193887	N	N	205	N	00	N
145	20231205	090833	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5120	10	2	0.20	72348150	14277	3.51	5000	5170	5000	6640	3580	5110	5067.43	0.94	0	4233	5430	5270	5180	5020	4930	5225	4975	103	1530	500	3270	10	1	20661601	1058	106.67	2.31	12	0.07	48.00	2220.00	7080	20230724	-27.68	2580	20221201	98.45	7080	-27.68	20230724	2860	79.02	20230314	7080	-27.68	20230724	2700	89.63	20221208	5.52	N	226400	500	103 억		193887	N	N	205	N	00	N
146	20231204	160830	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5110	-160	5	-3.04	2111122300	404621	81.00	5230	5340	5090	6850	3690	5270	5217.56	1.09	0	-31759	5623	5446	5253	5076	4883	5350	4980	103	1580	500	3370	10	1	20661601	1056	106.46	2.30	12	1.96	48.00	2220.00	7080	20230724	-27.82	2580	20221130	98.06	7080	-27.82	20230724	2860	78.67	20230314	7080	-27.82	20230724	2700	89.26	20221208	5.40	N	226400	500	103 억		225447	N	N	205	N	00	N
147	20231204	150834	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5150	-120	5	-2.28	1991029910	381209	76.31	5230	5340	5090	6850	3690	5270	5222.94	1.09	0	-33527	5623	5446	5253	5076	4883	5350	4980	103	1580	500	3370	10	1	20661601	1064	107.29	2.32	12	1.85	48.00	2220.00	7080	20230724	-27.26	2580	20221130	99.61	7080	-27.26	20230724	2860	80.07	20230314	7080	-27.26	20230724	2700	90.74	20221208	5.40	N	226400	500	103 억		225447	N	N	0	N	00	N
148	20231204	140828	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5260	-10	5	-0.19	1714051310	327891	65.64	5230	5340	5090	6850	3690	5270	5227.50	1.09	0	-36957	5623	5446	5253	5076	4883	5350	4980	103	1580	500	3370	10	1	20661601	1087	109.58	2.37	12	1.59	48.00	2220.00	7080	20230724	-25.71	2580	20221130	103.88	7080	-25.71	20230724	2860	83.92	20230314	7080	-25.71	20230724	2700	94.81	20221208	5.40	N	226400	500	103 억		225447	N	N	0	N	00	N
149	20231204	130827	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5290	20	2	0.38	1535829130	294065	58.87	5230	5340	5090	6850	3690	5270	5222.75	1.09	0	-25083	5623	5446	5253	5076	4883	5350	4980	103	1580	500	3370	10	1	20661601	1093	110.21	2.38	12	1.42	48.00	2220.00	7080	20230724	-25.28	2580	20221130	105.04	7080	-25.28	20230724	2860	84.97	20230314	7080	-25.28	20230724	2700	95.93	20221208	5.40	N	226400	500	103 억		225447	N	N	0	N	00	N
150	20231204	120828	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5290	20	2	0.38	1379215270	264456	52.94	5230	5340	5090	6850	3690	5270	5215.29	1.09	0	-23416	5623	5446	5253	5076	4883	5350	4980	103	1580	500	3370	10	1	20661601	1093	110.21	2.38	12	1.28	48.00	2220.00	7080	20230724	-25.28	2580	20221130	105.04	7080	-25.28	20230724	2860	84.97	20230314	7080	-25.28	20230724	2700	95.93	20221208	5.40	N	226400	500	103 억		225447	N	N	0	N	00	N
151	20231204	110830	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5300	30	2	0.57	992622580	190951	38.22	5230	5330	5090	6850	3690	5270	5198.31	1.09	0	-19377	5623	5446	5253	5076	4883	5350	4980	103	1580	500	3370	10	1	20661601	1095	110.42	2.39	12	0.92	48.00	2220.00	7080	20230724	-25.14	2580	20221130	105.43	7080	-25.14	20230724	2860	85.31	20230314	7080	-25.14	20230724	2700	96.30	20221208	5.40	N	226400	500	103 억		225447	N	N	0	N	00	N
152	20231204	100828	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5190	-80	5	-1.52	641589810	124105	24.84	5230	5290	5090	6850	3690	5270	5169.73	1.09	0	3210	5623	5446	5253	5076	4883	5350	4980	103	1580	500	3370	10	1	20661601	1072	108.12	2.34	12	0.60	48.00	2220.00	7080	20230724	-26.69	2580	20221130	101.16	7080	-26.69	20230724	2860	81.47	20230314	7080	-26.69	20230724	2700	92.22	20221208	5.40	N	226400	500	103 억		225447	N	N	0	N	00	N
153	20231204	090828	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5200	-70	5	-1.33	112753200	21579	4.32	5230	5290	5190	6850	3690	5270	5225.14	1.09	0	335	5623	5446	5253	5076	4883	5350	4980	103	1580	500	3370	10	1	20661601	1074	108.33	2.34	12	0.10	48.00	2220.00	7080	20230724	-26.55	2580	20221130	101.55	7080	-26.55	20230724	2860	81.82	20230314	7080	-26.55	20230724	2700	92.59	20221208	5.40	N	226400	500	103 억		225447	N	N	0	N	00	N
154	20231201	160829	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5270	20	2	0.38	2611033100	497476	78.15	5310	5430	5060	6820	3680	5250	5248.55	1.07	0	-4275	5616	5432	5226	5042	4836	5525	5135	103	1570	500	3360	10	1	20661601	1089	109.79	2.37	12	2.41	48.00	2220.00	7080	20230724	-25.56	2410	20221129	118.67	7080	-25.56	20230724	2860	84.27	20230314	7080	-25.56	20230724	2580	104.26	20221201	5.23	N	226400	500	103 억		220834	N	N	0	N	00	N
155	20231201	150826	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5330	80	2	1.52	2427697360	462900	72.72	5310	5430	5060	6820	3680	5250	5244.54	1.07	0	-6430	5616	5432	5226	5042	4836	5525	5135	103	1570	500	3360	10	1	20661601	1101	111.04	2.40	12	2.24	48.00	2220.00	7080	20230724	-24.72	2410	20221129	121.16	7080	-24.72	20230724	2860	86.36	20230314	7080	-24.72	20230724	2580	106.59	20221201	5.23	N	226400	500	103 억		220834	N	N	0	N	00	N
156	20231201	140826	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5310	60	2	1.14	1881340460	360926	56.70	5310	5350	5060	6820	3680	5250	5212.52	1.07	0	-5546	5616	5432	5226	5042	4836	5525	5135	103	1570	500	3360	10	1	20661601	1097	110.62	2.39	12	1.75	48.00	2220.00	7080	20230724	-25.00	2410	20221129	120.33	7080	-25.00	20230724	2860	85.66	20230314	7080	-25.00	20230724	2580	105.81	20221201	5.23	N	226400	500	103 억		220834	N	N	0	N	00	N
157	20231201	130828	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5260	10	2	0.19	1738626000	333852	52.44	5310	5350	5060	6820	3680	5250	5207.75	1.07	0	-578	5616	5432	5226	5042	4836	5525	5135	103	1570	500	3360	10	1	20661601	1087	109.58	2.37	12	1.62	48.00	2220.00	7080	20230724	-25.71	2410	20221129	118.26	7080	-25.71	20230724	2860	83.92	20230314	7080	-25.71	20230724	2580	103.88	20221201	5.23	N	226400	500	103 억		220834	N	N	0	N	00	N
158	20231201	120833	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5300	50	2	0.95	1549859960	298152	46.84	5310	5350	5060	6820	3680	5250	5198.19	1.07	0	-4699	5616	5432	5226	5042	4836	5525	5135	103	1570	500	3360	10	1	20661601	1095	110.42	2.39	12	1.44	48.00	2220.00	7080	20230724	-25.14	2410	20221129	119.92	7080	-25.14	20230724	2860	85.31	20230314	7080	-25.14	20230724	2580	105.43	20221201	5.23	N	226400	500	103 억		220834	N	N	0	N	00	N
159	20231201	110828	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5140	-110	5	-2.10	1112731280	215400	33.84	5310	5340	5060	6820	3680	5250	5165.81	1.07	0	4466	5616	5432	5226	5042	4836	5525	5135	103	1570	500	3360	10	1	20661601	1062	107.08	2.32	12	1.04	48.00	2220.00	7080	20230724	-27.40	2410	20221129	113.28	7080	-27.40	20230724	2860	79.72	20230314	7080	-27.40	20230724	2580	99.22	20221201	5.23	N	226400	500	103 억		220834	N	N	0	N	00	N
160	20231201	100834	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5150	-100	5	-1.90	749937060	144561	22.71	5310	5340	5100	6820	3680	5250	5187.60	1.07	0	-14302	5616	5432	5226	5042	4836	5525	5135	103	1570	500	3360	10	1	20661601	1064	107.29	2.32	12	0.70	48.00	2220.00	7080	20230724	-27.26	2410	20221129	113.69	7080	-27.26	20230724	2860	80.07	20230314	7080	-27.26	20230724	2580	99.61	20221201	5.23	N	226400	500	103 억		220834	N	N	0	N	00	N
161	20231201	090825	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5220	-30	5	-0.57	169586880	32242	5.06	5310	5340	5220	6820	3680	5250	5259.87	1.07	0	-17367	5616	5432	5226	5042	4836	5525	5135	103	1570	500	3360	10	1	20661601	1079	108.75	2.35	12	0.16	48.00	2220.00	7080	20230724	-26.27	2410	20221129	116.60	7080	-26.27	20230724	2860	82.52	20230314	7080	-26.27	20230724	2580	102.33	20221201	5.23	N	226400	500	103 억		220834	N	N	0	N	00	N