KissMeData/370090/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	161330	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	33400	-150	5	-0.45	10898213250	320201	147.06	34700	34800	33200	43600	23500	33550	34040.53	0.51	-27769	-28492	34816	34182	33266	32632	31716	34500	32950	42	10050	500	24150	50	1	8181830	2733	130.47	6.92	12	3.91	256.00	4827.00	39800	20230912	-16.08	17050	20230103	95.89	39800	-16.08	20230912	17050	95.89	20230103	39800	-16.08	20230912	17050	95.89	20230103	5.01	N	370090	500	41 억		41737	N	N	92	N	00	N
3	20231229	151318	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	33400	-150	5	-0.45	10898213250	320201	147.06	34700	34800	33200	43600	23500	33550	34040.53	0.51	-27769	-28492	34816	34182	33266	32632	31716	34500	32950	42	10050	500	24150	50	1	8181830	2733	130.47	6.92	12	3.91	256.00	4827.00	39800	20230912	-16.08	17050	20230103	95.89	39800	-16.08	20230912	17050	95.89	20230103	39800	-16.08	20230912	17050	95.89	20230103	5.01	N	370090	500	41 억		41737	N	N	92	N	00	N
4	20231229	141315	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	33400	-150	5	-0.45	10898213250	320201	147.06	34700	34800	33200	43600	23500	33550	34040.53	0.51	-27769	-28492	34816	34182	33266	32632	31716	34500	32950	42	10050	500	24150	50	1	8181830	2733	130.47	6.92	12	3.91	256.00	4827.00	39800	20230912	-16.08	17050	20230103	95.89	39800	-16.08	20230912	17050	95.89	20230103	39800	-16.08	20230912	17050	95.89	20230103	5.01	N	370090	500	41 억		41737	N	N	92	N	00	N
5	20231229	131317	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	33400	-150	5	-0.45	10898213250	320201	147.06	34700	34800	33200	43600	23500	33550	34040.53	0.51	-27769	-28492	34816	34182	33266	32632	31716	34500	32950	42	10050	500	24150	50	1	8181830	2733	130.47	6.92	12	3.91	256.00	4827.00	39800	20230912	-16.08	17050	20230103	95.89	39800	-16.08	20230912	17050	95.89	20230103	39800	-16.08	20230912	17050	95.89	20230103	5.01	N	370090	500	41 억		41737	N	N	92	N	00	N
6	20231229	121320	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	33400	-150	5	-0.45	10898213250	320201	147.06	34700	34800	33200	43600	23500	33550	34040.53	0.51	-27769	-28492	34816	34182	33266	32632	31716	34500	32950	42	10050	500	24150	50	1	8181830	2733	130.47	6.92	12	3.91	256.00	4827.00	39800	20230912	-16.08	17050	20230103	95.89	39800	-16.08	20230912	17050	95.89	20230103	39800	-16.08	20230912	17050	95.89	20230103	5.01	N	370090	500	41 억		41737	N	N	92	N	00	N
7	20231229	111219	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	33400	-150	5	-0.45	10898213250	320201	147.06	34700	34800	33200	43600	23500	33550	34040.53	0.51	-27769	-28492	34816	34182	33266	32632	31716	34500	32950	42	10050	500	24150	50	1	8181830	2733	130.47	6.92	12	3.91	256.00	4827.00	39800	20230912	-16.08	17050	20230103	95.89	39800	-16.08	20230912	17050	95.89	20230103	39800	-16.08	20230912	17050	95.89	20230103	5.01	N	370090	500	41 억		41737	N	N	92	N	00	N
8	20231229	101232	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	33400	-150	5	-0.45	10898213250	320201	147.06	34700	34800	33200	43600	23500	33550	34040.53	0.51	-27769	-28492	34816	34182	33266	32632	31716	34500	32950	42	10050	500	24150	50	1	8181830	2733	130.47	6.92	12	3.91	256.00	4827.00	39800	20230912	-16.08	17050	20230103	95.89	39800	-16.08	20230912	17050	95.89	20230103	39800	-16.08	20230912	17050	95.89	20230103	5.01	N	370090	500	41 억		41737	N	N	92	N	00	N
9	20231229	091231	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	33400	-150	5	-0.45	10898213250	320201	147.06	34700	34800	33200	43600	23500	33550	34040.53	0.51	-27769	-28492	34816	34182	33266	32632	31716	34500	32950	42	10050	500	24150	50	1	8181830	2733	130.47	6.92	12	3.91	256.00	4827.00	39800	20230912	-16.08	17050	20230103	95.89	39800	-16.08	20230912	17050	95.89	20230103	39800	-16.08	20230912	17050	95.89	20230103	5.01	N	370090	500	41 억		41737	N	N	92	N	00	N
10	20231228	161218	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	33400	-150	5	-0.45	10838535750	318412	146.24	34700	34800	33200	43600	23500	33550	34040.53	0.85	0	-28492	34816	34182	33266	32632	31716	34500	32950	42	10050	500	24150	50	1	8181830	2733	130.47	6.92	12	3.89	256.00	4827.00	39800	20230912	-16.08	17050	20230103	95.89	39800	-16.08	20230912	17050	95.89	20230103	39800	-16.08	20230912	17050	95.89	20230103	5.01	N	370090	500	41 억		69506	N	N	92	N	00	N
11	20231228	151227	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	33450	-100	5	-0.30	10519205650	308859	141.85	34700	34800	33200	43600	23500	33550	34058.28	0.85	0	-28560	34816	34182	33266	32632	31716	34500	32950	42	10050	500	24150	50	1	8181830	2737	130.66	6.93	12	3.77	256.00	4827.00	39800	20230912	-15.95	17050	20230103	96.19	39800	-15.95	20230912	17050	96.19	20230103	39800	-15.95	20230912	17050	96.19	20230103	5.01	N	370090	500	41 억		69506	N	N	92	N	00	N
12	20231228	141223	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	33450	-100	5	-0.30	9798465700	287267	131.93	34700	34800	33200	43600	23500	33550	34109.26	0.85	0	-26381	34816	34182	33266	32632	31716	34500	32950	42	10050	500	24150	50	1	8181830	2737	130.66	6.93	12	3.51	256.00	4827.00	39800	20230912	-15.95	17050	20230103	96.19	39800	-15.95	20230912	17050	96.19	20230103	39800	-15.95	20230912	17050	96.19	20230103	5.01	N	370090	500	41 억		69506	N	N	92	N	00	N
13	20231228	131217	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	33350	-200	5	-0.60	9347938850	273743	125.72	34700	34800	33250	43600	23500	33550	34148.60	0.85	0	-25910	34816	34182	33266	32632	31716	34500	32950	42	10050	500	24150	50	1	8181830	2729	130.27	6.91	12	3.35	256.00	4827.00	39800	20230912	-16.21	17050	20230103	95.60	39800	-16.21	20230912	17050	95.60	20230103	39800	-16.21	20230912	17050	95.60	20230103	5.01	N	370090	500	41 억		69506	N	N	92	N	00	N
14	20231228	121221	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	33450	-100	5	-0.30	8811562700	257667	118.34	34700	34800	33250	43600	23500	33550	34197.48	0.85	0	-23801	34816	34182	33266	32632	31716	34500	32950	42	10050	500	24150	50	1	8181830	2737	130.66	6.93	12	3.15	256.00	4827.00	39800	20230912	-15.95	17050	20230103	96.19	39800	-15.95	20230912	17050	96.19	20230103	39800	-15.95	20230912	17050	96.19	20230103	5.01	N	370090	500	41 억		69506	N	N	92	N	00	N
15	20231228	111225	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	33350	-200	5	-0.60	8246139700	240772	110.58	34700	34800	33250	43600	23500	33550	34248.75	0.85	0	-20816	34816	34182	33266	32632	31716	34500	32950	42	10050	500	24150	50	1	8181830	2729	130.27	6.91	12	2.94	256.00	4827.00	39800	20230912	-16.21	17050	20230103	95.60	39800	-16.21	20230912	17050	95.60	20230103	39800	-16.21	20230912	17050	95.60	20230103	5.01	N	370090	500	41 억		69506	N	N	92	N	00	N
16	20231228	101219	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	33850	300	2	0.89	6956171700	202341	92.93	34700	34800	33800	43600	23500	33550	34378.46	0.85	0	-19107	34816	34182	33266	32632	31716	34500	32950	42	10050	500	24150	50	1	8181830	2770	132.23	7.01	12	2.47	256.00	4827.00	39800	20230912	-14.95	17050	20230103	98.53	39800	-14.95	20230912	17050	98.53	20230103	39800	-14.95	20230912	17050	98.53	20230103	5.01	N	370090	500	41 억		69506	N	N	92	N	00	N
17	20231228	091238	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	34300	750	2	2.24	3647473750	105940	48.66	34700	34750	34050	43600	23500	33550	34429.62	0.85	0	-25482	34816	34182	33266	32632	31716	34500	32950	42	10050	500	24150	50	1	8181830	2806	133.98	7.11	12	1.29	256.00	4827.00	39800	20230912	-13.82	17050	20230103	101.17	39800	-13.82	20230912	17050	101.17	20230103	39800	-13.82	20230912	17050	101.17	20230103	5.01	N	370090	500	41 억		69506	N	N	92	N	00	N
18	20231227	161206	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	33550	1450	2	4.52	7008569500	210630	194.01	32400	33900	32350	41700	22500	32100	33272.14	0.40	0	37151	33333	32716	32383	31766	31433	32550	31600	42	9600	500	23110	50	1	8181830	2745	131.05	6.95	12	2.57	256.00	4827.00	39800	20230912	-15.70	17050	20230103	96.77	39800	-15.70	20230912	17050	96.77	20230103	39800	-15.70	20230912	17050	96.77	20230103	5.00	N	370090	500	41 억		32539	N	N	92	N	00	N
19	20231227	151224	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	33600	1500	2	4.67	6627431000	199275	183.56	32400	33900	32350	41700	22500	32100	33257.72	0.40	0	37153	33333	32716	32383	31766	31433	32550	31600	42	9600	500	23110	50	1	8181830	2749	131.25	6.96	12	2.44	256.00	4827.00	39800	20230912	-15.58	17050	20230103	97.07	39800	-15.58	20230912	17050	97.07	20230103	39800	-15.58	20230912	17050	97.07	20230103	5.00	N	370090	500	41 억		32539	N	N	2	N	00	N
20	20231227	141216	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	33800	1700	2	5.30	5891940250	177416	163.42	32400	33900	32350	41700	22500	32100	33209.75	0.40	0	37180	33333	32716	32383	31766	31433	32550	31600	42	9600	500	23110	50	1	8181830	2765	132.03	7.00	12	2.17	256.00	4827.00	39800	20230912	-15.08	17050	20230103	98.24	39800	-15.08	20230912	17050	98.24	20230103	39800	-15.08	20230912	17050	98.24	20230103	5.00	N	370090	500	41 억		32539	N	N	2	N	00	N
21	20231227	131209	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	33500	1400	2	4.36	4547929300	137497	126.65	32400	33650	32350	41700	22500	32100	33076.58	0.40	0	30792	33333	32716	32383	31766	31433	32550	31600	42	9600	500	23110	50	1	8181830	2741	130.86	6.94	12	1.68	256.00	4827.00	39800	20230912	-15.83	17050	20230103	96.48	39800	-15.83	20230912	17050	96.48	20230103	39800	-15.83	20230912	17050	96.48	20230103	5.00	N	370090	500	41 억		32539	N	N	2	N	00	N
22	20231227	121209	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	33400	1300	2	4.05	3548715100	107631	99.14	32400	33400	32350	41700	22500	32100	32971.13	0.40	0	23442	33333	32716	32383	31766	31433	32550	31600	42	9600	500	23110	50	1	8181830	2733	130.47	6.92	12	1.32	256.00	4827.00	39800	20230912	-16.08	17050	20230103	95.89	39800	-16.08	20230912	17050	95.89	20230103	39800	-16.08	20230912	17050	95.89	20230103	5.00	N	370090	500	41 억		32539	N	N	2	N	00	N
23	20231227	111221	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	33150	1050	2	3.27	2736865650	83215	76.65	32400	33350	32350	41700	22500	32100	32889.10	0.40	0	16486	33333	32716	32383	31766	31433	32550	31600	42	9600	500	23110	50	1	8181830	2712	129.49	6.87	12	1.02	256.00	4827.00	39800	20230912	-16.71	17050	20230103	94.43	39800	-16.71	20230912	17050	94.43	20230103	39800	-16.71	20230912	17050	94.43	20230103	5.00	N	370090	500	41 억		32539	N	N	2	N	00	N
24	20231227	101218	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	32800	700	2	2.18	1360100150	41574	38.29	32400	33000	32350	41700	22500	32100	32715.18	0.40	0	4553	33333	32716	32383	31766	31433	32550	31600	42	9600	500	23110	50	1	8181830	2684	128.12	6.80	12	0.51	256.00	4827.00	39800	20230912	-17.59	17050	20230103	92.38	39800	-17.59	20230912	17050	92.38	20230103	39800	-17.59	20230912	17050	92.38	20230103	5.00	N	370090	500	41 억		32539	N	N	2	N	00	N
25	20231227	091221	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	32750	650	2	2.02	391739950	11999	11.05	32400	32900	32350	41700	22500	32100	32647.76	0.40	0	551	33333	32716	32383	31766	31433	32550	31600	42	9600	500	23110	50	1	8181830	2680	127.93	6.78	12	0.15	256.00	4827.00	39800	20230912	-17.71	17050	20230103	92.08	39800	-17.71	20230912	17050	92.08	20230103	39800	-17.71	20230912	17050	92.08	20230103	5.00	N	370090	500	41 억		32539	N	N	2	N	00	N
26	20231226	161219	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	32100	-950	5	-2.87	3484888500	108019	58.29	32900	33000	32050	42950	23150	33050	32261.57	0.39	0	1094	34316	33682	33266	32632	32216	33475	32425	42	9900	500	23790	50	1	8181830	2626	125.39	6.65	12	1.32	256.00	4827.00	39800	20230912	-19.35	17050	20230103	88.27	39800	-19.35	20230912	17050	88.27	20230103	39800	-19.35	20230912	17050	88.27	20230103	5.07	N	370090	500	41 억		31648	N	N	2	N	00	N
27	20231226	151219	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	32150	-900	5	-2.72	3078302650	95360	51.45	32900	33000	32050	42950	23150	33050	32280.05	0.39	0	990	34316	33682	33266	32632	32216	33475	32425	42	9900	500	23790	50	1	8181830	2630	125.59	6.66	12	1.17	256.00	4827.00	39800	20230912	-19.22	17050	20230103	88.56	39800	-19.22	20230912	17050	88.56	20230103	39800	-19.22	20230912	17050	88.56	20230103	5.07	N	370090	500	41 억		31648	N	N	68	N	00	N
28	20231226	141221	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	32250	-800	5	-2.42	2689513700	83306	44.95	32900	33000	32050	42950	23150	33050	32283.83	0.39	0	634	34316	33682	33266	32632	32216	33475	32425	42	9900	500	23790	50	1	8181830	2639	125.98	6.68	12	1.02	256.00	4827.00	39800	20230912	-18.97	17050	20230103	89.15	39800	-18.97	20230912	17050	89.15	20230103	39800	-18.97	20230912	17050	89.15	20230103	5.07	N	370090	500	41 억		31648	N	N	68	N	00	N
29	20231226	131220	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	32300	-750	5	-2.27	2478649000	76770	41.42	32900	33000	32050	42950	23150	33050	32285.69	0.39	0	432	34316	33682	33266	32632	32216	33475	32425	42	9900	500	23790	50	1	8181830	2643	126.17	6.69	12	0.94	256.00	4827.00	39800	20230912	-18.84	17050	20230103	89.44	39800	-18.84	20230912	17050	89.44	20230103	39800	-18.84	20230912	17050	89.44	20230103	5.07	N	370090	500	41 억		31648	N	N	68	N	00	N
30	20231226	121219	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	32350	-700	5	-2.12	2251750000	69737	37.63	32900	33000	32050	42950	23150	33050	32288.08	0.39	0	2736	34316	33682	33266	32632	32216	33475	32425	42	9900	500	23790	50	1	8181830	2647	126.37	6.70	12	0.85	256.00	4827.00	39800	20230912	-18.72	17050	20230103	89.74	39800	-18.72	20230912	17050	89.74	20230103	39800	-18.72	20230912	17050	89.74	20230103	5.07	N	370090	500	41 억		31648	N	N	68	N	00	N
31	20231226	111223	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	32250	-800	5	-2.42	2092579000	64805	34.97	32900	33000	32050	42950	23150	33050	32289.22	0.39	0	2388	34316	33682	33266	32632	32216	33475	32425	42	9900	500	23790	50	1	8181830	2639	125.98	6.68	12	0.79	256.00	4827.00	39800	20230912	-18.97	17050	20230103	89.15	39800	-18.97	20230912	17050	89.15	20230103	39800	-18.97	20230912	17050	89.15	20230103	5.07	N	370090	500	41 억		31648	N	N	68	N	00	N
32	20231226	101216	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	32250	-800	5	-2.42	1772403750	54890	29.62	32900	33000	32050	42950	23150	33050	32288.72	0.39	0	-161	34316	33682	33266	32632	32216	33475	32425	42	9900	500	23790	50	1	8181830	2639	125.98	6.68	12	0.67	256.00	4827.00	39800	20230912	-18.97	17050	20230103	89.15	39800	-18.97	20230912	17050	89.15	20230103	39800	-18.97	20230912	17050	89.15	20230103	5.07	N	370090	500	41 억		31648	N	N	68	N	00	N
33	20231226	091218	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	32450	-600	5	-1.82	537219700	16461	8.88	32900	33000	32300	42950	23150	33050	32633.38	0.39	0	-166	34316	33682	33266	32632	32216	33475	32425	42	9900	500	23790	50	1	8181830	2655	126.76	6.72	12	0.20	256.00	4827.00	39800	20230912	-18.47	17050	20230103	90.32	39800	-18.47	20230912	17050	90.32	20230103	39800	-18.47	20230912	17050	90.32	20230103	5.07	N	370090	500	41 억		31648	N	N	68	N	00	N
34	20231222	161200	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	33050	100	2	0.30	6138486850	184167	110.01	33900	33900	32850	42800	23100	32950	33331.46	0.47	0	-6940	34050	33500	32700	32150	31350	33775	32425	42	9850	500	23720	50	1	8181830	2704	129.10	6.85	12	2.25	256.00	4827.00	39800	20230912	-16.96	17050	20230103	93.84	39800	-16.96	20230912	17050	93.84	20230103	39800	-16.96	20230912	17050	93.84	20230103	5.11	N	370090	500	41 억		38712	N	N	68	N	00	N
35	20231222	151156	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	33050	100	2	0.30	5933800050	177968	106.31	33900	33900	32850	42800	23100	32950	33341.95	0.47	0	-7051	34050	33500	32700	32150	31350	33775	32425	42	9850	500	23720	50	1	8181830	2704	129.10	6.85	12	2.18	256.00	4827.00	39800	20230912	-16.96	17050	20230103	93.84	39800	-16.96	20230912	17050	93.84	20230103	39800	-16.96	20230912	17050	93.84	20230103	5.11	N	370090	500	41 억		38712	N	N	3	N	00	N
36	20231222	141156	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	33000	50	2	0.15	5074842600	152019	90.81	33900	33900	32950	42800	23100	32950	33382.95	0.47	0	-3300	34050	33500	32700	32150	31350	33775	32425	42	9850	500	23720	50	1	8181830	2700	128.91	6.84	12	1.86	256.00	4827.00	39800	20230912	-17.09	17050	20230103	93.55	39800	-17.09	20230912	17050	93.55	20230103	39800	-17.09	20230912	17050	93.55	20230103	5.11	N	370090	500	41 억		38712	N	N	3	N	00	N
37	20231222	131154	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	33100	150	2	0.46	4405513400	131764	78.71	33900	33900	33000	42800	23100	32950	33434.88	0.47	0	-2395	34050	33500	32700	32150	31350	33775	32425	42	9850	500	23720	50	1	8181830	2708	129.30	6.86	12	1.61	256.00	4827.00	39800	20230912	-16.83	17050	20230103	94.13	39800	-16.83	20230912	17050	94.13	20230103	39800	-16.83	20230912	17050	94.13	20230103	5.11	N	370090	500	41 억		38712	N	N	3	N	00	N
38	20231222	121156	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	33300	350	2	1.06	4055623650	121191	72.39	33900	33900	33000	42800	23100	32950	33464.73	0.47	0	523	34050	33500	32700	32150	31350	33775	32425	42	9850	500	23720	50	1	8181830	2725	130.08	6.90	12	1.48	256.00	4827.00	39800	20230912	-16.33	17050	20230103	95.31	39800	-16.33	20230912	17050	95.31	20230103	39800	-16.33	20230912	17050	95.31	20230103	5.11	N	370090	500	41 억		38712	N	N	3	N	00	N
39	20231222	111154	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	33450	500	2	1.52	3211100650	95769	57.21	33900	33900	33100	42800	23100	32950	33529.65	0.47	0	5291	34050	33500	32700	32150	31350	33775	32425	42	9850	500	23720	50	1	8181830	2737	130.66	6.93	12	1.17	256.00	4827.00	39800	20230912	-15.95	17050	20230103	96.19	39800	-15.95	20230912	17050	96.19	20230103	39800	-15.95	20230912	17050	96.19	20230103	5.11	N	370090	500	41 억		38712	N	N	3	N	00	N
40	20231222	101150	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	33100	150	2	0.46	2747634300	81864	48.90	33900	33900	33100	42800	23100	32950	33563.40	0.47	0	4799	34050	33500	32700	32150	31350	33775	32425	42	9850	500	23720	50	1	8181830	2708	129.30	6.86	12	1.00	256.00	4827.00	39800	20230912	-16.83	17050	20230103	94.13	39800	-16.83	20230912	17050	94.13	20230103	39800	-16.83	20230912	17050	94.13	20230103	5.11	N	370090	500	41 억		38712	N	N	3	N	00	N
41	20231222	091155	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	33500	550	2	1.67	1058017750	31403	18.76	33900	33900	33400	42800	23100	32950	33691.61	0.47	0	242	34050	33500	32700	32150	31350	33775	32425	42	9850	500	23720	50	1	8181830	2741	130.86	6.94	12	0.38	256.00	4827.00	39800	20230912	-15.83	17050	20230103	96.48	39800	-15.83	20230912	17050	96.48	20230103	39800	-15.83	20230912	17050	96.48	20230103	5.11	N	370090	500	41 억		38712	N	N	3	N	00	N
42	20231221	161145	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	32950	0	3	0.00	5427255300	166608	62.55	32200	33250	31900	42800	23100	32950	32573.05	0.61	0	-13496	34316	33632	32416	31732	30516	33975	32075	42	9850	500	23720	50	1	8181830	2696	128.71	6.83	12	2.04	256.00	4827.00	39800	20230912	-17.21	17050	20230103	93.26	39800	-17.21	20230912	17050	93.26	20230103	39800	-17.21	20230912	17050	93.26	20230103	4.99	N	370090	500	41 억		49976	N	N	3	N	00	N
43	20231221	151151	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	33050	100	2	0.30	4958092500	152379	57.21	32200	33250	31900	42800	23100	32950	32537.83	0.61	0	-13297	34316	33632	32416	31732	30516	33975	32075	42	9850	500	23720	50	1	8181830	2704	129.10	6.85	12	1.86	256.00	4827.00	39800	20230912	-16.96	17050	20230103	93.84	39800	-16.96	20230912	17050	93.84	20230103	39800	-16.96	20230912	17050	93.84	20230103	4.99	N	370090	500	41 억		49976	N	N	3	N	00	N
44	20231221	141147	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	33250	300	2	0.91	4179422000	128784	48.35	32200	33250	31900	42800	23100	32950	32452.86	0.61	0	-9799	34316	33632	32416	31732	30516	33975	32075	42	9850	500	23720	50	1	8181830	2720	129.88	6.89	12	1.57	256.00	4827.00	39800	20230912	-16.46	17050	20230103	95.01	39800	-16.46	20230912	17050	95.01	20230103	39800	-16.46	20230912	17050	95.01	20230103	4.99	N	370090	500	41 억		49976	N	N	3	N	00	N
45	20231221	131144	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	32200	-750	5	-2.28	3090103600	95440	35.83	32200	32950	31900	42800	23100	32950	32377.30	0.61	0	-15694	34316	33632	32416	31732	30516	33975	32075	42	9850	500	23720	50	1	8181830	2635	125.78	6.67	12	1.17	256.00	4827.00	39800	20230912	-19.10	17050	20230103	88.86	39800	-19.10	20230912	17050	88.86	20230103	39800	-19.10	20230912	17050	88.86	20230103	4.99	N	370090	500	41 억		49976	N	N	3	N	00	N
46	20231221	121152	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	32200	-750	5	-2.28	2820863700	87081	32.70	32200	32950	31900	42800	23100	32950	32393.40	0.61	0	-15346	34316	33632	32416	31732	30516	33975	32075	42	9850	500	23720	50	1	8181830	2635	125.78	6.67	12	1.06	256.00	4827.00	39800	20230912	-19.10	17050	20230103	88.86	39800	-19.10	20230912	17050	88.86	20230103	39800	-19.10	20230912	17050	88.86	20230103	4.99	N	370090	500	41 억		49976	N	N	3	N	00	N
47	20231221	111152	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	32150	-800	5	-2.43	2509410650	77391	29.06	32200	32950	31900	42800	23100	32950	32424.93	0.61	0	-14148	34316	33632	32416	31732	30516	33975	32075	42	9850	500	23720	50	1	8181830	2630	125.59	6.66	12	0.95	256.00	4827.00	39800	20230912	-19.22	17050	20230103	88.56	39800	-19.22	20230912	17050	88.56	20230103	39800	-19.22	20230912	17050	88.56	20230103	4.99	N	370090	500	41 억		49976	N	N	3	N	00	N
48	20231221	101147	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	32500	-450	5	-1.37	1516495200	46534	17.47	32200	32950	32200	42800	23100	32950	32588.78	0.61	0	-2859	34316	33632	32416	31732	30516	33975	32075	42	9850	500	23720	50	1	8181830	2659	126.95	6.73	12	0.57	256.00	4827.00	39800	20230912	-18.34	17050	20230103	90.62	39800	-18.34	20230912	17050	90.62	20230103	39800	-18.34	20230912	17050	90.62	20230103	4.99	N	370090	500	41 억		49976	N	N	3	N	00	N
49	20231221	091149	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	32850	-100	5	-0.30	640304650	19643	7.38	32200	32950	32200	42800	23100	32950	32596.64	0.61	0	-3047	34316	33632	32416	31732	30516	33975	32075	42	9850	500	23720	50	1	8181830	2688	128.32	6.81	12	0.24	256.00	4827.00	39800	20230912	-17.46	17050	20230103	92.67	39800	-17.46	20230912	17050	92.67	20230103	39800	-17.46	20230912	17050	92.67	20230103	4.99	N	370090	500	41 억		49976	N	N	3	N	00	N
50	20231220	161152	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	32950	1550	2	4.94	8519888200	264230	210.14	31650	33100	31200	40800	22000	31400	32241.03	0.53	0	6036	32166	31782	31516	31132	30866	31650	31000	42	9400	500	22600	50	1	8181830	2696	128.71	6.83	12	3.23	256.00	4827.00	39800	20230912	-17.21	17050	20230103	93.26	39800	-17.21	20230912	17050	93.26	20230103	39800	-17.21	20230912	17050	93.26	20230103	4.94	N	370090	500	41 억		43588	N	N	3	N	00	N
51	20231220	151248	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	32650	1250	2	3.98	7767615150	241372	191.97	31650	32900	31200	40800	22000	31400	32181.33	0.53	0	5889	32166	31782	31516	31132	30866	31650	31000	42	9400	500	22600	50	1	8181830	2671	127.54	6.76	12	2.95	256.00	4827.00	39800	20230912	-17.96	17050	20230103	91.50	39800	-17.96	20230912	17050	91.50	20230103	39800	-17.96	20230912	17050	91.50	20230103	4.94	N	370090	500	41 억		43588	N	N	3	N	00	N
52	20231220	141312	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	32600	1200	2	3.82	7093116550	220656	175.49	31650	32900	31200	40800	22000	31400	32145.83	0.53	0	6667	32166	31782	31516	31132	30866	31650	31000	42	9400	500	22600	50	1	8181830	2667	127.34	6.75	12	2.70	256.00	4827.00	39800	20230912	-18.09	17050	20230103	91.20	39800	-18.09	20230912	17050	91.20	20230103	39800	-18.09	20230912	17050	91.20	20230103	4.94	N	370090	500	41 억		43588	N	N	3	N	00	N
53	20231220	131258	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	32450	1050	2	3.34	5612049400	175296	139.41	31650	32850	31200	40800	22000	31400	32014.96	0.53	0	2410	32166	31782	31516	31132	30866	31650	31000	42	9400	500	22600	50	1	8181830	2655	126.76	6.72	12	2.14	256.00	4827.00	39800	20230912	-18.47	17050	20230103	90.32	39800	-18.47	20230912	17050	90.32	20230103	39800	-18.47	20230912	17050	90.32	20230103	4.94	N	370090	500	41 억		43588	N	N	3	N	00	N
54	20231220	121145	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	32100	700	2	2.23	4221287700	132286	105.21	31650	32450	31200	40800	22000	31400	31910.60	0.53	0	4020	32166	31782	31516	31132	30866	31650	31000	42	9400	500	22600	50	1	8181830	2626	125.39	6.65	12	1.62	256.00	4827.00	39800	20230912	-19.35	17050	20230103	88.27	39800	-19.35	20230912	17050	88.27	20230103	39800	-19.35	20230912	17050	88.27	20230103	4.94	N	370090	500	41 억		43588	N	N	3	N	00	N
55	20231220	111149	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	32000	600	2	1.91	2506333600	79153	62.95	31650	32450	31200	40800	22000	31400	31664.66	0.53	0	-5060	32166	31782	31516	31132	30866	31650	31000	42	9400	500	22600	50	1	8181830	2618	125.00	6.63	12	0.97	256.00	4827.00	39800	20230912	-19.60	17050	20230103	87.68	39800	-19.60	20230912	17050	87.68	20230103	39800	-19.60	20230912	17050	87.68	20230103	4.94	N	370090	500	41 억		43588	N	N	3	N	00	N
56	20231220	101150	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	31450	50	2	0.16	1056478900	33576	26.70	31650	31700	31200	40800	22000	31400	31465.44	0.53	0	-6027	32166	31782	31516	31132	30866	31650	31000	42	9400	500	22600	50	1	8181830	2573	122.85	6.52	12	0.41	256.00	4827.00	39800	20230912	-20.98	17050	20230103	84.46	39800	-20.98	20230912	17050	84.46	20230103	39800	-20.98	20230912	17050	84.46	20230103	4.94	N	370090	500	41 억		43588	N	N	3	N	00	N
57	20231220	091147	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	31500	100	2	0.32	156592650	4962	3.95	31650	31700	31500	40800	22000	31400	31560.74	0.53	0	-1912	32166	31782	31516	31132	30866	31650	31000	42	9400	500	22600	50	1	8181830	2577	123.05	6.53	12	0.06	256.00	4827.00	39800	20230912	-20.85	17050	20230103	84.75	39800	-20.85	20230912	17050	84.75	20230103	39800	-20.85	20230912	17050	84.75	20230103	4.94	N	370090	500	41 억		43588	N	N	3	N	00	N
58	20231219	161145	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	31400	-400	5	-1.26	3934975300	124738	122.72	31800	31900	31250	41300	22300	31800	31545.87	0.67	0	-24475	32100	31950	31700	31550	31300	32025	31625	42	9500	500	22890	50	1	8181830	2569	122.66	6.51	12	1.52	256.00	4827.00	39800	20230912	-21.11	17050	20230103	84.16	39800	-21.11	20230912	17050	84.16	20230103	39800	-21.11	20230912	17050	84.16	20230103	4.70	N	370090	500	41 억		55033	N	N	3	N	00	N
59	20231219	151150	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	31350	-450	5	-1.42	3780726700	119822	117.88	31800	31900	31250	41300	22300	31800	31552.73	0.67	0	-23612	32100	31950	31700	31550	31300	32025	31625	42	9500	500	22890	50	1	8181830	2565	122.46	6.49	12	1.46	256.00	4827.00	39800	20230912	-21.23	17050	20230103	83.87	39800	-21.23	20230912	17050	83.87	20230103	39800	-21.23	20230912	17050	83.87	20230103	4.70	N	370090	500	41 억		55033	N	N	8	N	00	N
60	20231219	141144	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	31400	-400	5	-1.26	2953483850	93432	91.92	31800	31900	31250	41300	22300	31800	31610.92	0.67	0	-15137	32100	31950	31700	31550	31300	32025	31625	42	9500	500	22890	50	1	8181830	2569	122.66	6.51	12	1.14	256.00	4827.00	39800	20230912	-21.11	17050	20230103	84.16	39800	-21.11	20230912	17050	84.16	20230103	39800	-21.11	20230912	17050	84.16	20230103	4.70	N	370090	500	41 억		55033	N	N	8	N	00	N
61	20231219	131152	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	31800	0	3	0.00	2225364650	70352	69.21	31800	31900	31250	41300	22300	31800	31631.71	0.67	0	-8000	32100	31950	31700	31550	31300	32025	31625	42	9500	500	22890	50	1	8181830	2602	124.22	6.59	12	0.86	256.00	4827.00	39800	20230912	-20.10	17050	20230103	86.51	39800	-20.10	20230912	17050	86.51	20230103	39800	-20.10	20230912	17050	86.51	20230103	4.70	N	370090	500	41 억		55033	N	N	8	N	00	N
62	20231219	121153	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	31850	50	2	0.16	1858184950	58791	57.84	31800	31900	31250	41300	22300	31800	31606.42	0.67	0	-6501	32100	31950	31700	31550	31300	32025	31625	42	9500	500	22890	50	1	8181830	2606	124.41	6.60	12	0.72	256.00	4827.00	39800	20230912	-19.97	17050	20230103	86.80	39800	-19.97	20230912	17050	86.80	20230103	39800	-19.97	20230912	17050	86.80	20230103	4.70	N	370090	500	41 억		55033	N	N	8	N	00	N
63	20231219	111149	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	31750	-50	5	-0.16	1466995450	46497	45.74	31800	31850	31250	41300	22300	31800	31549.99	0.67	0	-6037	32100	31950	31700	31550	31300	32025	31625	42	9500	500	22890	50	1	8181830	2598	124.02	6.58	12	0.57	256.00	4827.00	39800	20230912	-20.23	17050	20230103	86.22	39800	-20.23	20230912	17050	86.22	20230103	39800	-20.23	20230912	17050	86.22	20230103	4.70	N	370090	500	41 억		55033	N	N	8	N	00	N
64	20231219	101145	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	31450	-350	5	-1.10	1047819600	33270	32.73	31800	31850	31250	41300	22300	31800	31493.85	0.67	0	-7648	32100	31950	31700	31550	31300	32025	31625	42	9500	500	22890	50	1	8181830	2573	122.85	6.52	12	0.41	256.00	4827.00	39800	20230912	-20.98	17050	20230103	84.46	39800	-20.98	20230912	17050	84.46	20230103	39800	-20.98	20230912	17050	84.46	20230103	4.70	N	370090	500	41 억		55033	N	N	8	N	00	N
65	20231219	091143	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	31450	-350	5	-1.10	311089850	9844	9.68	31800	31850	31400	41300	22300	31800	31600.70	0.67	0	-5302	32100	31950	31700	31550	31300	32025	31625	42	9500	500	22890	50	1	8181830	2573	122.85	6.52	12	0.12	256.00	4827.00	39800	20230912	-20.98	17050	20230103	84.46	39800	-20.98	20230912	17050	84.46	20230103	39800	-20.98	20230912	17050	84.46	20230103	4.70	N	370090	500	41 억		55033	N	N	8	N	00	N
66	20231218	161141	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	31800	250	2	0.79	3189593600	100814	41.28	31450	31850	31450	41000	22100	31550	31638.06	0.60	0	6617	33716	32632	32016	30932	30316	32325	30625	42	9450	500	22710	50	1	8181830	2602	124.22	6.59	12	1.23	256.00	4827.00	39800	20230912	-20.10	17050	20230103	86.51	39800	-20.10	20230912	17050	86.51	20230103	39800	-20.10	20230912	17050	86.51	20230103	4.81	N	370090	500	41 억		49058	N	N	8	N	00	N
67	20231218	151145	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	31650	100	2	0.32	3004093500	94968	38.89	31450	31850	31450	41000	22100	31550	31632.90	0.60	0	6852	33716	32632	32016	30932	30316	32325	30625	42	9450	500	22710	50	1	8181830	2590	123.63	6.56	12	1.16	256.00	4827.00	39800	20230912	-20.48	17050	20230103	85.63	39800	-20.48	20230912	17050	85.63	20230103	39800	-20.48	20230912	17050	85.63	20230103	4.81	N	370090	500	41 억		49058	N	N	1	N	00	N
68	20231218	141147	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	31650	100	2	0.32	2530352250	79979	32.75	31450	31850	31450	41000	22100	31550	31637.97	0.60	0	5215	33716	32632	32016	30932	30316	32325	30625	42	9450	500	22710	50	1	8181830	2590	123.63	6.56	12	0.98	256.00	4827.00	39800	20230912	-20.48	17050	20230103	85.63	39800	-20.48	20230912	17050	85.63	20230103	39800	-20.48	20230912	17050	85.63	20230103	4.81	N	370090	500	41 억		49058	N	N	1	N	00	N
69	20231218	131138	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	31650	100	2	0.32	2082463200	65820	26.95	31450	31850	31450	41000	22100	31550	31639.08	0.60	0	4564	33716	32632	32016	30932	30316	32325	30625	42	9450	500	22710	50	1	8181830	2590	123.63	6.56	12	0.80	256.00	4827.00	39800	20230912	-20.48	17050	20230103	85.63	39800	-20.48	20230912	17050	85.63	20230103	39800	-20.48	20230912	17050	85.63	20230103	4.81	N	370090	500	41 억		49058	N	N	1	N	00	N
70	20231218	121135	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	31650	100	2	0.32	1785884900	56440	23.11	31450	31850	31450	41000	22100	31550	31642.57	0.60	0	4968	33716	32632	32016	30932	30316	32325	30625	42	9450	500	22710	50	1	8181830	2590	123.63	6.56	12	0.69	256.00	4827.00	39800	20230912	-20.48	17050	20230103	85.63	39800	-20.48	20230912	17050	85.63	20230103	39800	-20.48	20230912	17050	85.63	20230103	4.81	N	370090	500	41 억		49058	N	N	1	N	00	N
71	20231218	111136	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	31750	200	2	0.63	1489923900	47104	19.29	31450	31850	31450	41000	22100	31550	31630.92	0.60	0	5212	33716	32632	32016	30932	30316	32325	30625	42	9450	500	22710	50	1	8181830	2598	124.02	6.58	12	0.58	256.00	4827.00	39800	20230912	-20.23	17050	20230103	86.22	39800	-20.23	20230912	17050	86.22	20230103	39800	-20.23	20230912	17050	86.22	20230103	4.81	N	370090	500	41 억		49058	N	N	1	N	00	N
72	20231218	101135	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	31700	150	2	0.48	1111584450	35188	14.41	31450	31850	31450	41000	22100	31550	31590.14	0.60	0	2004	33716	32632	32016	30932	30316	32325	30625	42	9450	500	22710	50	1	8181830	2594	123.83	6.57	12	0.43	256.00	4827.00	39800	20230912	-20.35	17050	20230103	85.92	39800	-20.35	20230912	17050	85.92	20230103	39800	-20.35	20230912	17050	85.92	20230103	4.81	N	370090	500	41 억		49058	N	N	1	N	00	N
73	20231218	091133	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	31550	0	3	0.00	389906200	12364	5.06	31450	31750	31450	41000	22100	31550	31535.32	0.60	0	-1427	33716	32632	32016	30932	30316	32325	30625	42	9450	500	22710	50	1	8181830	2581	123.24	6.54	12	0.15	256.00	4827.00	39800	20230912	-20.73	17050	20230103	85.04	39800	-20.73	20230912	17050	85.04	20230103	39800	-20.73	20230912	17050	85.04	20230103	4.81	N	370090	500	41 억		49058	N	N	1	N	00	N
74	20231215	161136	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	31550	-300	5	-0.94	7750097550	242739	167.72	32250	33100	31400	41400	22300	31850	31928.23	0.73	0	-19782	33916	32882	32116	31082	30316	32500	30700	42	9550	500	22930	50	1	8181830	2581	123.24	6.54	12	2.97	256.00	4827.00	39800	20230912	-20.73	17050	20230103	85.04	39800	-20.73	20230912	17050	85.04	20230103	39800	-20.73	20230912	17050	85.04	20230103	4.86	N	370090	500	41 억		59514	N	N	1	N	00	N
75	20231215	151140	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	31400	-450	5	-1.41	7589908850	237657	164.21	32250	33100	31400	41400	22300	31850	31936.40	0.73	0	-18335	33916	32882	32116	31082	30316	32500	30700	42	9550	500	22930	50	1	8181830	2569	122.66	6.51	12	2.90	256.00	4827.00	39800	20230912	-21.11	17050	20230103	84.16	39800	-21.11	20230912	17050	84.16	20230103	39800	-21.11	20230912	17050	84.16	20230103	4.86	N	370090	500	41 억		59514	N	N	26	N	00	N
76	20231215	141139	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	31500	-350	5	-1.10	6613097400	206608	142.76	32250	33100	31450	41400	22300	31850	32007.94	0.73	0	-25087	33916	32882	32116	31082	30316	32500	30700	42	9550	500	22930	50	1	8181830	2577	123.05	6.53	12	2.53	256.00	4827.00	39800	20230912	-20.85	17050	20230103	84.75	39800	-20.85	20230912	17050	84.75	20230103	39800	-20.85	20230912	17050	84.75	20230103	4.86	N	370090	500	41 억		59514	N	N	26	N	00	N
77	20231215	131132	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	31550	-300	5	-0.94	5918791100	184558	127.52	32250	33100	31450	41400	22300	31850	32070.09	0.73	0	-25574	33916	32882	32116	31082	30316	32500	30700	42	9550	500	22930	50	1	8181830	2581	123.24	6.54	12	2.26	256.00	4827.00	39800	20230912	-20.73	17050	20230103	85.04	39800	-20.73	20230912	17050	85.04	20230103	39800	-20.73	20230912	17050	85.04	20230103	4.86	N	370090	500	41 억		59514	N	N	26	N	00	N
78	20231215	121134	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	31800	-50	5	-0.16	4925810900	153195	105.85	32250	33100	31450	41400	22300	31850	32153.86	0.73	0	-20164	33916	32882	32116	31082	30316	32500	30700	42	9550	500	22930	50	1	8181830	2602	124.22	6.59	12	1.87	256.00	4827.00	39800	20230912	-20.10	17050	20230103	86.51	39800	-20.10	20230912	17050	86.51	20230103	39800	-20.10	20230912	17050	86.51	20230103	4.86	N	370090	500	41 억		59514	N	N	26	N	00	N
79	20231215	111128	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	31550	-300	5	-0.94	3621603350	111980	77.37	32250	33100	31450	41400	22300	31850	32341.52	0.73	0	-14977	33916	32882	32116	31082	30316	32500	30700	42	9550	500	22930	50	1	8181830	2581	123.24	6.54	12	1.37	256.00	4827.00	39800	20230912	-20.73	17050	20230103	85.04	39800	-20.73	20230912	17050	85.04	20230103	39800	-20.73	20230912	17050	85.04	20230103	4.86	N	370090	500	41 억		59514	N	N	26	N	00	N
80	20231215	101133	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	32250	400	2	1.26	2203661750	67336	46.53	32250	33100	32200	41400	22300	31850	32726.35	0.73	0	-333	33916	32882	32116	31082	30316	32500	30700	42	9550	500	22930	50	1	8181830	2639	125.98	6.68	12	0.82	256.00	4827.00	39800	20230912	-18.97	17050	20230103	89.15	39800	-18.97	20230912	17050	89.15	20230103	39800	-18.97	20230912	17050	89.15	20230103	4.86	N	370090	500	41 억		59514	N	N	26	N	00	N
81	20231215	091138	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	32950	1100	2	3.45	1098744500	33561	23.19	32250	33100	32200	41400	22300	31850	32738.73	0.73	0	3060	33916	32882	32116	31082	30316	32500	30700	42	9550	500	22930	50	1	8181830	2696	128.71	6.83	12	0.41	256.00	4827.00	39800	20230912	-17.21	17050	20230103	93.26	39800	-17.21	20230912	17050	93.26	20230103	39800	-17.21	20230912	17050	93.26	20230103	4.86	N	370090	500	41 억		59514	N	N	26	N	00	N
82	20231214	161128	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	31850	-500	5	-1.55	4624797100	144049	153.05	32900	33150	31350	42050	22650	32350	32108.45	0.65	0	5873	33583	32966	32533	31916	31483	32750	31700	42	9700	500	23290	50	1	8181830	2606	124.41	6.60	12	1.76	256.00	4827.00	39800	20230912	-19.97	17050	20230103	86.80	39800	-19.97	20230912	17050	86.80	20230103	39800	-19.97	20230912	17050	86.80	20230103	4.82	N	370090	500	41 억		53015	N	N	26	N	00	N
83	20231214	151207	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	32000	-350	5	-1.08	4241240900	132010	140.26	32900	33150	31350	42050	22650	32350	32128.18	0.65	0	3280	33583	32966	32533	31916	31483	32750	31700	42	9700	500	23290	50	1	8181830	2618	125.00	6.63	12	1.61	256.00	4827.00	39800	20230912	-19.60	17050	20230103	87.68	39800	-19.60	20230912	17050	87.68	20230103	39800	-19.60	20230912	17050	87.68	20230103	4.82	N	370090	500	41 억		53015	N	N	0	N	00	N
84	20231214	141135	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	31950	-400	5	-1.24	3770045250	117268	124.59	32900	33150	31350	42050	22650	32350	32148.97	0.65	0	1567	33583	32966	32533	31916	31483	32750	31700	42	9700	500	23290	50	1	8181830	2614	124.80	6.62	12	1.43	256.00	4827.00	39800	20230912	-19.72	17050	20230103	87.39	39800	-19.72	20230912	17050	87.39	20230103	39800	-19.72	20230912	17050	87.39	20230103	4.82	N	370090	500	41 억		53015	N	N	0	N	00	N
85	20231214	131205	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	31800	-550	5	-1.70	3411209750	106050	112.67	32900	33150	31350	42050	22650	32350	32166.05	0.65	0	-12	33583	32966	32533	31916	31483	32750	31700	42	9700	500	23290	50	1	8181830	2602	124.22	6.59	12	1.30	256.00	4827.00	39800	20230912	-20.10	17050	20230103	86.51	39800	-20.10	20230912	17050	86.51	20230103	39800	-20.10	20230912	17050	86.51	20230103	4.82	N	370090	500	41 억		53015	N	N	0	N	00	N
86	20231214	121227	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	31800	-550	5	-1.70	2851790950	88366	93.89	32900	33150	31350	42050	22650	32350	32272.49	0.65	0	-5349	33583	32966	32533	31916	31483	32750	31700	42	9700	500	23290	50	1	8181830	2602	124.22	6.59	12	1.08	256.00	4827.00	39800	20230912	-20.10	17050	20230103	86.51	39800	-20.10	20230912	17050	86.51	20230103	39800	-20.10	20230912	17050	86.51	20230103	4.82	N	370090	500	41 억		53015	N	N	0	N	00	N
87	20231214	111200	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	32300	-50	5	-0.15	1661552950	50861	54.04	32900	33150	32200	42050	22650	32350	32668.51	0.65	0	-3935	33583	32966	32533	31916	31483	32750	31700	42	9700	500	23290	50	1	8181830	2643	126.17	6.69	12	0.62	256.00	4827.00	39800	20230912	-18.84	17050	20230103	89.44	39800	-18.84	20230912	17050	89.44	20230103	39800	-18.84	20230912	17050	89.44	20230103	4.82	N	370090	500	41 억		53015	N	N	0	N	00	N
88	20231214	101118	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	32400	50	2	0.15	1277241750	38969	41.40	32900	33150	32350	42050	22650	32350	32775.84	0.65	0	1403	33583	32966	32533	31916	31483	32750	31700	42	9700	500	23290	50	1	8181830	2651	126.56	6.71	12	0.48	256.00	4827.00	39800	20230912	-18.59	17050	20230103	90.03	39800	-18.59	20230912	17050	90.03	20230103	39800	-18.59	20230912	17050	90.03	20230103	4.82	N	370090	500	41 억		53015	N	N	0	N	00	N
89	20231214	091058	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	32900	550	2	1.70	315505350	9564	10.16	32900	33150	32750	42050	22650	32350	32988.85	0.65	0	945	33583	32966	32533	31916	31483	32750	31700	42	9700	500	23290	50	1	8181830	2692	128.52	6.82	12	0.12	256.00	4827.00	39800	20230912	-17.34	17050	20230103	92.96	39800	-17.34	20230912	17050	92.96	20230103	39800	-17.34	20230912	17050	92.96	20230103	4.82	N	370090	500	41 억		53015	N	N	0	N	00	N
90	20231213	161124	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	32350	-800	5	-2.41	3034348800	93184	83.30	33150	33150	32100	43050	23250	33150	32563.16	0.62	0	1950	34250	33700	33400	32850	32550	33550	32700	42	9900	500	23860	50	1	8181830	2647	126.37	6.70	12	1.14	256.00	4827.00	39800	20230912	-18.72	17050	20230103	89.74	39800	-18.72	20230912	17050	89.74	20230103	39800	-18.72	20230912	17050	89.74	20230103	4.86	N	370090	500	41 억		51025	N	N	0	N	00	N
91	20231213	151147	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	32200	-950	5	-2.87	2944297450	90396	80.81	33150	33150	32100	43050	23250	33150	32571.10	0.62	0	2365	34250	33700	33400	32850	32550	33550	32700	42	9900	500	23860	50	1	8181830	2635	125.78	6.67	12	1.10	256.00	4827.00	39800	20230912	-19.10	17050	20230103	88.86	39800	-19.10	20230912	17050	88.86	20230103	39800	-19.10	20230912	17050	88.86	20230103	4.86	N	370090	500	41 억		51025	N	N	0	N	00	N
92	20231213	141147	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	32400	-750	5	-2.26	2284630550	69947	62.53	33150	33150	32350	43050	23250	33150	32662.31	0.62	0	502	34250	33700	33400	32850	32550	33550	32700	42	9900	500	23860	50	1	8181830	2651	126.56	6.71	12	0.85	256.00	4827.00	39800	20230912	-18.59	17050	20230103	90.03	39800	-18.59	20230912	17050	90.03	20230103	39800	-18.59	20230912	17050	90.03	20230103	4.86	N	370090	500	41 억		51025	N	N	0	N	00	N
93	20231213	131152	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	32550	-600	5	-1.81	1939952900	59348	53.06	33150	33150	32350	43050	23250	33150	32687.76	0.62	0	-871	34250	33700	33400	32850	32550	33550	32700	42	9900	500	23860	50	1	8181830	2663	127.15	6.74	12	0.73	256.00	4827.00	39800	20230912	-18.22	17050	20230103	90.91	39800	-18.22	20230912	17050	90.91	20230103	39800	-18.22	20230912	17050	90.91	20230103	4.86	N	370090	500	41 억		51025	N	N	0	N	00	N
94	20231213	121146	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	32550	-600	5	-1.81	1676936350	51258	45.82	33150	33150	32350	43050	23250	33150	32715.60	0.62	0	45	34250	33700	33400	32850	32550	33550	32700	42	9900	500	23860	50	1	8181830	2663	127.15	6.74	12	0.63	256.00	4827.00	39800	20230912	-18.22	17050	20230103	90.91	39800	-18.22	20230912	17050	90.91	20230103	39800	-18.22	20230912	17050	90.91	20230103	4.86	N	370090	500	41 억		51025	N	N	0	N	00	N
95	20231213	111151	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	32800	-350	5	-1.06	1427795350	43619	38.99	33150	33150	32350	43050	23250	33150	32733.34	0.62	0	-831	34250	33700	33400	32850	32550	33550	32700	42	9900	500	23860	50	1	8181830	2684	128.12	6.80	12	0.53	256.00	4827.00	39800	20230912	-17.59	17050	20230103	92.38	39800	-17.59	20230912	17050	92.38	20230103	39800	-17.59	20230912	17050	92.38	20230103	4.86	N	370090	500	41 억		51025	N	N	0	N	00	N
96	20231213	101157	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	32800	-350	5	-1.06	892469550	27230	24.34	33150	33150	32350	43050	23250	33150	32775.23	0.62	0	-922	34250	33700	33400	32850	32550	33550	32700	42	9900	500	23860	50	1	8181830	2684	128.12	6.80	12	0.33	256.00	4827.00	39800	20230912	-17.59	17050	20230103	92.38	39800	-17.59	20230912	17050	92.38	20230103	39800	-17.59	20230912	17050	92.38	20230103	4.86	N	370090	500	41 억		51025	N	N	0	N	00	N
97	20231213	091143	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	32850	-300	5	-0.90	279958750	8558	7.65	33150	33150	32350	43050	23250	33150	32713.10	0.62	0	-2173	34250	33700	33400	32850	32550	33550	32700	42	9900	500	23860	50	1	8181830	2688	128.32	6.81	12	0.10	256.00	4827.00	39800	20230912	-17.46	17050	20230103	92.67	39800	-17.46	20230912	17050	92.67	20230103	39800	-17.46	20230912	17050	92.67	20230103	4.86	N	370090	500	41 억		51025	N	N	0	N	00	N
98	20231212	161103	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	33150	-500	5	-1.49	3693858850	110535	89.26	33800	33950	33100	43700	23600	33650	33418.21	0.84	0	-17962	34283	33966	33383	33066	32483	34125	33225	42	10050	500	24220	50	1	8181830	2712	129.49	6.87	12	1.35	256.00	4827.00	39800	20230912	-16.71	17050	20230103	94.43	39800	-16.71	20230912	17050	94.43	20230103	39800	-16.71	20230912	17050	94.43	20230103	4.82	N	370090	500	41 억		69029	N	N	17	N	00	N
99	20231212	151109	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	33200	-450	5	-1.34	3572319350	106869	86.30	33800	33950	33100	43700	23600	33650	33427.09	0.84	0	-16885	34283	33966	33383	33066	32483	34125	33225	42	10050	500	24220	50	1	8181830	2716	129.69	6.88	12	1.31	256.00	4827.00	39800	20230912	-16.58	17050	20230103	94.72	39800	-16.58	20230912	17050	94.72	20230103	39800	-16.58	20230912	17050	94.72	20230103	4.82	N	370090	500	41 억		69029	N	N	17	N	00	N
100	20231212	141008	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	33250	-400	5	-1.19	3057341650	91359	73.77	33800	33950	33100	43700	23600	33650	33465.14	0.84	0	-15773	34283	33966	33383	33066	32483	34125	33225	42	10050	500	24220	50	1	8181830	2720	129.88	6.89	12	1.12	256.00	4827.00	39800	20230912	-16.46	17050	20230103	95.01	39800	-16.46	20230912	17050	95.01	20230103	39800	-16.46	20230912	17050	95.01	20230103	4.82	N	370090	500	41 억		69029	N	N	17	N	00	N
101	20231212	131012	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	33350	-300	5	-0.89	2571298000	76778	62.00	33800	33950	33100	43700	23600	33650	33490.04	0.84	0	-10907	34283	33966	33383	33066	32483	34125	33225	42	10050	500	24220	50	1	8181830	2729	130.27	6.91	12	0.94	256.00	4827.00	39800	20230912	-16.21	17050	20230103	95.60	39800	-16.21	20230912	17050	95.60	20230103	39800	-16.21	20230912	17050	95.60	20230103	4.82	N	370090	500	41 억		69029	N	N	17	N	00	N
102	20231212	121001	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	33700	50	2	0.15	2399637650	71654	57.86	33800	33950	33100	43700	23600	33650	33489.24	0.84	0	-9882	34283	33966	33383	33066	32483	34125	33225	42	10050	500	24220	50	1	8181830	2757	131.64	6.98	12	0.88	256.00	4827.00	39800	20230912	-15.33	17050	20230103	97.65	39800	-15.33	20230912	17050	97.65	20230103	39800	-15.33	20230912	17050	97.65	20230103	4.82	N	370090	500	41 억		69029	N	N	17	N	00	N
103	20231212	111019	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	33400	-250	5	-0.74	1938843450	57902	46.76	33800	33950	33100	43700	23600	33650	33484.91	0.84	0	-7678	34283	33966	33383	33066	32483	34125	33225	42	10050	500	24220	50	1	8181830	2733	130.47	6.92	12	0.71	256.00	4827.00	39800	20230912	-16.08	17050	20230103	95.89	39800	-16.08	20230912	17050	95.89	20230103	39800	-16.08	20230912	17050	95.89	20230103	4.82	N	370090	500	41 억		69029	N	N	17	N	00	N
104	20231212	101101	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	33350	-300	5	-0.89	1500191850	44704	36.10	33800	33950	33100	43700	23600	33650	33558.34	0.84	0	-8296	34283	33966	33383	33066	32483	34125	33225	42	10050	500	24220	50	1	8181830	2729	130.27	6.91	12	0.55	256.00	4827.00	39800	20230912	-16.21	17050	20230103	95.60	39800	-16.21	20230912	17050	95.60	20230103	39800	-16.21	20230912	17050	95.60	20230103	4.82	N	370090	500	41 억		69029	N	N	17	N	00	N
105	20231212	091101	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	33800	150	2	0.45	435260700	12929	10.44	33800	33900	33350	43700	23600	33650	33665.46	0.84	0	-3851	34283	33966	33383	33066	32483	34125	33225	42	10050	500	24220	50	1	8181830	2765	132.03	7.00	12	0.16	256.00	4827.00	39800	20230912	-15.08	17050	20230103	98.24	39800	-15.08	20230912	17050	98.24	20230103	39800	-15.08	20230912	17050	98.24	20230103	4.82	N	370090	500	41 억		69029	N	N	17	N	00	N
106	20231211	161104	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	33650	600	2	1.82	4104093850	122924	98.36	33300	33700	32800	42950	23150	33050	33385.06	0.94	4652	-3522	33750	33400	32800	32450	31850	33575	32625	42	9900	500	23790	50	1	8181830	2753	131.45	6.97	12	1.50	256.00	4827.00	39800	20230912	-15.45	17050	20230103	97.36	39800	-15.45	20230912	17050	97.36	20230103	39800	-15.45	20230912	17050	97.36	20230103	4.69	N	370090	500	41 억		77233	N	N	17	N	00	N
107	20231211	151059	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	33600	550	2	1.66	3771946000	113051	90.46	33300	33650	32800	42950	23150	33050	33364.99	0.94	4652	506	33750	33400	32800	32450	31850	33575	32625	42	9900	500	23790	50	1	8181830	2749	131.25	6.96	12	1.38	256.00	4827.00	39800	20230912	-15.58	17050	20230103	97.07	39800	-15.58	20230912	17050	97.07	20230103	39800	-15.58	20230912	17050	97.07	20230103	4.69	N	370090	500	41 억		77233	N	N	0	N	00	N
108	20231211	141059	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	33400	350	2	1.06	3312811950	99344	79.49	33300	33650	32800	42950	23150	33050	33346.88	0.94	4652	3199	33750	33400	32800	32450	31850	33575	32625	42	9900	500	23790	50	1	8181830	2733	130.47	6.92	12	1.21	256.00	4827.00	39800	20230912	-16.08	17050	20230103	95.89	39800	-16.08	20230912	17050	95.89	20230103	39800	-16.08	20230912	17050	95.89	20230103	4.69	N	370090	500	41 억		77233	N	N	0	N	00	N
109	20231211	131057	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	33550	500	2	1.51	3007083950	90206	72.18	33300	33650	32800	42950	23150	33050	33335.74	0.94	4652	5585	33750	33400	32800	32450	31850	33575	32625	42	9900	500	23790	50	1	8181830	2745	131.05	6.95	12	1.10	256.00	4827.00	39800	20230912	-15.70	17050	20230103	96.77	39800	-15.70	20230912	17050	96.77	20230103	39800	-15.70	20230912	17050	96.77	20230103	4.69	N	370090	500	41 억		77233	N	N	0	N	00	N
110	20231211	121059	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	33400	350	2	1.06	2402165000	72162	57.74	33300	33600	32800	42950	23150	33050	33288.50	0.94	4652	1548	33750	33400	32800	32450	31850	33575	32625	42	9900	500	23790	50	1	8181830	2733	130.47	6.92	12	0.88	256.00	4827.00	39800	20230912	-16.08	17050	20230103	95.89	39800	-16.08	20230912	17050	95.89	20230103	39800	-16.08	20230912	17050	95.89	20230103	4.69	N	370090	500	41 억		77233	N	N	0	N	00	N
111	20231211	111054	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	33300	250	2	0.76	2014594250	60556	48.45	33300	33550	32800	42950	23150	33050	33268.28	0.94	4652	1552	33750	33400	32800	32450	31850	33575	32625	42	9900	500	23790	50	1	8181830	2725	130.08	6.90	12	0.74	256.00	4827.00	39800	20230912	-16.33	17050	20230103	95.31	39800	-16.33	20230912	17050	95.31	20230103	39800	-16.33	20230912	17050	95.31	20230103	4.69	N	370090	500	41 억		77233	N	N	0	N	00	N
112	20231211	101052	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	33150	100	2	0.30	1376631700	41440	33.16	33300	33500	32800	42950	23150	33050	33219.88	0.94	4652	-3725	33750	33400	32800	32450	31850	33575	32625	42	9900	500	23790	50	1	8181830	2712	129.49	6.87	12	0.51	256.00	4827.00	39800	20230912	-16.71	17050	20230103	94.43	39800	-16.71	20230912	17050	94.43	20230103	39800	-16.71	20230912	17050	94.43	20230103	4.69	N	370090	500	41 억		77233	N	N	0	N	00	N
113	20231211	091053	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	33400	350	2	1.06	535739150	16149	12.92	33300	33450	32800	42950	23150	33050	33174.76	0.94	4652	-1610	33750	33400	32800	32450	31850	33575	32625	42	9900	500	23790	50	1	8181830	2733	130.47	6.92	12	0.20	256.00	4827.00	39800	20230912	-16.08	17050	20230103	95.89	39800	-16.08	20230912	17050	95.89	20230103	39800	-16.08	20230912	17050	95.89	20230103	4.69	N	370090	500	41 억		77233	N	N	0	N	00	N
114	20231208	161044	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	33050	1000	2	3.12	4030198850	123204	115.29	32550	33150	32200	41650	22450	32050	32710.47	0.94	0	-4753	33016	32532	32166	31682	31316	32350	31500	42	9600	500	23070	50	1	8181830	2704	129.10	6.85	12	1.51	256.00	4827.00	39800	20230912	-16.96	17050	20230103	93.84	39800	-16.96	20230912	17050	93.84	20230103	39800	-16.96	20230912	17050	93.84	20230103	4.77	N	370090	500	41 억		77233	N	N	308	N	00	N
115	20231208	151047	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	32950	900	2	2.81	3729598000	114097	106.77	32550	33150	32200	41650	22450	32050	32687.96	0.94	0	-2423	33016	32532	32166	31682	31316	32350	31500	42	9600	500	23070	50	1	8181830	2696	128.71	6.83	12	1.39	256.00	4827.00	39800	20230912	-17.21	17050	20230103	93.26	39800	-17.21	20230912	17050	93.26	20230103	39800	-17.21	20230912	17050	93.26	20230103	4.77	N	370090	500	41 억		77233	N	N	308	N	00	N
116	20231208	141046	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	32800	750	2	2.34	2869929800	88004	82.35	32550	33000	32200	41650	22450	32050	32611.36	0.94	0	-1995	33016	32532	32166	31682	31316	32350	31500	42	9600	500	23070	50	1	8181830	2684	128.12	6.80	12	1.08	256.00	4827.00	39800	20230912	-17.59	17050	20230103	92.38	39800	-17.59	20230912	17050	92.38	20230103	39800	-17.59	20230912	17050	92.38	20230103	4.77	N	370090	500	41 억		77233	N	N	308	N	00	N
117	20231208	131045	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	32250	200	2	0.62	2518519150	77224	72.26	32550	33000	32200	41650	22450	32050	32613.17	0.94	0	-4856	33016	32532	32166	31682	31316	32350	31500	42	9600	500	23070	50	1	8181830	2639	125.98	6.68	12	0.94	256.00	4827.00	39800	20230912	-18.97	17050	20230103	89.15	39800	-18.97	20230912	17050	89.15	20230103	39800	-18.97	20230912	17050	89.15	20230103	4.77	N	370090	500	41 억		77233	N	N	308	N	00	N
118	20231208	121041	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	32600	550	2	1.72	2139105200	65495	61.29	32550	33000	32400	41650	22450	32050	32660.59	0.94	0	-3669	33016	32532	32166	31682	31316	32350	31500	42	9600	500	23070	50	1	8181830	2667	127.34	6.75	12	0.80	256.00	4827.00	39800	20230912	-18.09	17050	20230103	91.20	39800	-18.09	20230912	17050	91.20	20230103	39800	-18.09	20230912	17050	91.20	20230103	4.77	N	370090	500	41 억		77233	N	N	308	N	00	N
119	20231208	111036	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	32600	550	2	1.72	1659506450	50773	47.51	32550	33000	32500	41650	22450	32050	32684.82	0.94	0	3009	33016	32532	32166	31682	31316	32350	31500	42	9600	500	23070	50	1	8181830	2667	127.34	6.75	12	0.62	256.00	4827.00	39800	20230912	-18.09	17050	20230103	91.20	39800	-18.09	20230912	17050	91.20	20230103	39800	-18.09	20230912	17050	91.20	20230103	4.77	N	370090	500	41 억		77233	N	N	308	N	00	N
120	20231208	101046	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	32600	550	2	1.72	1306505450	39958	37.39	32550	33000	32500	41650	22450	32050	32696.97	0.94	0	1968	33016	32532	32166	31682	31316	32350	31500	42	9600	500	23070	50	1	8181830	2667	127.34	6.75	12	0.49	256.00	4827.00	39800	20230912	-18.09	17050	20230103	91.20	39800	-18.09	20230912	17050	91.20	20230103	39800	-18.09	20230912	17050	91.20	20230103	4.77	N	370090	500	41 억		77233	N	N	308	N	00	N
121	20231208	091035	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	32750	700	2	2.18	310815250	9517	8.91	32550	32900	32500	41650	22450	32050	32658.95	0.94	0	3196	33016	32532	32166	31682	31316	32350	31500	42	9600	500	23070	50	1	8181830	2680	127.93	6.78	12	0.12	256.00	4827.00	39800	20230912	-17.71	17050	20230103	92.08	39800	-17.71	20230912	17050	92.08	20230103	39800	-17.71	20230912	17050	92.08	20230103	4.77	N	370090	500	41 억		77233	N	N	308	N	00	N
122	20231207	161039	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	32050	-750	5	-2.29	3403203850	105797	66.22	32200	32650	31800	42600	23000	32800	32167.36	1.05	0	-9283	33900	33350	32350	31800	30800	33625	32075	42	9800	500	23610	50	1	8181830	2622	125.20	6.64	12	1.29	256.00	4827.00	39800	20230912	-19.47	17050	20230103	87.98	39800	-19.47	20230912	17050	87.98	20230103	39800	-19.47	20230912	17050	87.98	20230103	4.80	N	370090	500	41 억		86288	N	N	308	N	00	N
123	20231207	151041	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	31900	-900	5	-2.74	3265707400	101499	63.53	32200	32650	31800	42600	23000	32800	32174.63	1.05	0	-10473	33900	33350	32350	31800	30800	33625	32075	42	9800	500	23610	50	1	8181830	2610	124.61	6.61	12	1.24	256.00	4827.00	39800	20230912	-19.85	17050	20230103	87.10	39800	-19.85	20230912	17050	87.10	20230103	39800	-19.85	20230912	17050	87.10	20230103	4.80	N	370090	500	41 억		86288	N	N	1	N	00	N
124	20231207	141036	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	32250	-550	5	-1.68	2615684800	81208	50.83	32200	32650	31800	42600	23000	32800	32209.53	1.05	0	-12260	33900	33350	32350	31800	30800	33625	32075	42	9800	500	23610	50	1	8181830	2639	125.98	6.68	12	0.99	256.00	4827.00	39800	20230912	-18.97	17050	20230103	89.15	39800	-18.97	20230912	17050	89.15	20230103	39800	-18.97	20230912	17050	89.15	20230103	4.80	N	370090	500	41 억		86288	N	N	1	N	00	N
125	20231207	131035	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	32400	-400	5	-1.22	2280653450	70847	44.34	32200	32650	31800	42600	23000	32800	32191.05	1.05	0	-11049	33900	33350	32350	31800	30800	33625	32075	42	9800	500	23610	50	1	8181830	2651	126.56	6.71	12	0.87	256.00	4827.00	39800	20230912	-18.59	17050	20230103	90.03	39800	-18.59	20230912	17050	90.03	20230103	39800	-18.59	20230912	17050	90.03	20230103	4.80	N	370090	500	41 억		86288	N	N	1	N	00	N
126	20231207	121036	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	32450	-350	5	-1.07	1893157000	58921	36.88	32200	32500	31800	42600	23000	32800	32130.17	1.05	0	-6637	33900	33350	32350	31800	30800	33625	32075	42	9800	500	23610	50	1	8181830	2655	126.76	6.72	12	0.72	256.00	4827.00	39800	20230912	-18.47	17050	20230103	90.32	39800	-18.47	20230912	17050	90.32	20230103	39800	-18.47	20230912	17050	90.32	20230103	4.80	N	370090	500	41 억		86288	N	N	1	N	00	N
127	20231207	111025	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	32150	-650	5	-1.98	1600894350	49857	31.21	32200	32500	31800	42600	23000	32800	32109.40	1.05	0	-8017	33900	33350	32350	31800	30800	33625	32075	42	9800	500	23610	50	1	8181830	2630	125.59	6.66	12	0.61	256.00	4827.00	39800	20230912	-19.22	17050	20230103	88.56	39800	-19.22	20230912	17050	88.56	20230103	39800	-19.22	20230912	17050	88.56	20230103	4.80	N	370090	500	41 억		86288	N	N	1	N	00	N
128	20231207	101030	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	32050	-750	5	-2.29	1082121650	33631	21.05	32200	32500	32000	42600	23000	32800	32175.89	1.05	0	-8198	33900	33350	32350	31800	30800	33625	32075	42	9800	500	23610	50	1	8181830	2622	125.20	6.64	12	0.41	256.00	4827.00	39800	20230912	-19.47	17050	20230103	87.98	39800	-19.47	20230912	17050	87.98	20230103	39800	-19.47	20230912	17050	87.98	20230103	4.80	N	370090	500	41 억		86288	N	N	1	N	00	N
129	20231207	091036	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	32200	-600	5	-1.83	338488450	10505	6.58	32200	32500	32050	42600	23000	32800	32220.38	1.05	0	-2088	33900	33350	32350	31800	30800	33625	32075	42	9800	500	23610	50	1	8181830	2635	125.78	6.67	12	0.13	256.00	4827.00	39800	20230912	-19.10	17050	20230103	88.86	39800	-19.10	20230912	17050	88.86	20230103	39800	-19.10	20230912	17050	88.86	20230103	4.80	N	370090	500	41 억		86288	N	N	1	N	00	N
130	20231206	161024	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	32800	1200	2	3.80	5113136050	158537	73.74	31950	32900	31350	41050	22150	31600	32250.59	1.02	0	2793	34466	33032	31966	30532	29466	32500	30000	42	9450	500	22750	50	1	8181830	2684	128.12	6.80	12	1.94	256.00	4827.00	39800	20230912	-17.59	17050	20230103	92.38	39800	-17.59	20230912	17050	92.38	20230103	39800	-17.59	20230912	17050	92.38	20230103	4.84	N	370090	500	41 억		83773	N	N	1	N	00	N
131	20231206	151041	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	32600	1000	2	3.16	4925574550	152807	71.07	31950	32900	31350	41050	22150	31600	32233.96	1.02	0	1565	34466	33032	31966	30532	29466	32500	30000	42	9450	500	22750	50	1	8181830	2667	127.34	6.75	12	1.87	256.00	4827.00	39800	20230912	-18.09	17050	20230103	91.20	39800	-18.09	20230912	17050	91.20	20230103	39800	-18.09	20230912	17050	91.20	20230103	4.84	N	370090	500	41 억		83773	N	N	4	N	00	N
132	20231206	141037	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	32650	1050	2	3.32	4385225900	136257	63.37	31950	32900	31350	41050	22150	31600	32183.49	1.02	0	1158	34466	33032	31966	30532	29466	32500	30000	42	9450	500	22750	50	1	8181830	2671	127.54	6.76	12	1.67	256.00	4827.00	39800	20230912	-17.96	17050	20230103	91.50	39800	-17.96	20230912	17050	91.50	20230103	39800	-17.96	20230912	17050	91.50	20230103	4.84	N	370090	500	41 억		83773	N	N	4	N	00	N
133	20231206	131025	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	32450	850	2	2.69	3632686550	113237	52.67	31950	32750	31350	41050	22150	31600	32080.38	1.02	0	-3924	34466	33032	31966	30532	29466	32500	30000	42	9450	500	22750	50	1	8181830	2655	126.76	6.72	12	1.38	256.00	4827.00	39800	20230912	-18.47	17050	20230103	90.32	39800	-18.47	20230912	17050	90.32	20230103	39800	-18.47	20230912	17050	90.32	20230103	4.84	N	370090	500	41 억		83773	N	N	4	N	00	N
134	20231206	121016	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	32550	950	2	3.01	3223485050	100637	46.81	31950	32750	31350	41050	22150	31600	32030.81	1.02	0	-4629	34466	33032	31966	30532	29466	32500	30000	42	9450	500	22750	50	1	8181830	2663	127.15	6.74	12	1.23	256.00	4827.00	39800	20230912	-18.22	17050	20230103	90.91	39800	-18.22	20230912	17050	90.91	20230103	39800	-18.22	20230912	17050	90.91	20230103	4.84	N	370090	500	41 억		83773	N	N	4	N	00	N
135	20231206	111039	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	32350	750	2	2.37	2438095750	76464	35.56	31950	32550	31350	41050	22150	31600	31885.54	1.02	0	-1621	34466	33032	31966	30532	29466	32500	30000	42	9450	500	22750	50	1	8181830	2647	126.37	6.70	12	0.93	256.00	4827.00	39800	20230912	-18.72	17050	20230103	89.74	39800	-18.72	20230912	17050	89.74	20230103	39800	-18.72	20230912	17050	89.74	20230103	4.84	N	370090	500	41 억		83773	N	N	4	N	00	N
136	20231206	101029	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	31900	300	2	0.95	1508856800	47619	22.15	31950	32000	31350	41050	22150	31600	31686.02	1.02	0	-1599	34466	33032	31966	30532	29466	32500	30000	42	9450	500	22750	50	1	8181830	2610	124.61	6.61	12	0.58	256.00	4827.00	39800	20230912	-19.85	17050	20230103	87.10	39800	-19.85	20230912	17050	87.10	20230103	39800	-19.85	20230912	17050	87.10	20230103	4.84	N	370090	500	41 억		83773	N	N	4	N	00	N
137	20231206	091030	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	31600	0	3	0.00	383794600	12109	5.63	31950	32000	31600	41050	22150	31600	31694.99	1.02	0	-764	34466	33032	31966	30532	29466	32500	30000	42	9450	500	22750	50	1	8181830	2585	123.44	6.55	12	0.15	256.00	4827.00	39800	20230912	-20.60	17050	20230103	85.34	39800	-20.60	20230912	17050	85.34	20230103	39800	-20.60	20230912	17050	85.34	20230103	4.84	N	370090	500	41 억		83773	N	N	4	N	00	N
138	20231205	161032	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	31600	-1450	5	-4.39	6826066000	213447	103.86	32700	33400	30900	42950	23150	33050	31981.80	0.80	0	17623	34616	33832	33416	32632	32216	33625	32425	42	9900	500	23790	50	1	8181830	2585	123.44	6.55	12	2.61	256.00	4827.00	39800	20230912	-20.60	17050	20230103	85.34	39800	-20.60	20230912	17050	85.34	20230103	39800	-20.60	20230912	17050	85.34	20230103	4.92	N	370090	500	41 억		65346	N	N	4	N	00	N
139	20231205	151029	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	31450	-1600	5	-4.84	6512761300	203512	99.02	32700	33400	30900	42950	23150	33050	32001.44	0.80	0	17195	34616	33832	33416	32632	32216	33625	32425	42	9900	500	23790	50	1	8181830	2573	122.85	6.52	12	2.49	256.00	4827.00	39800	20230912	-20.98	17050	20230103	84.46	39800	-20.98	20230912	17050	84.46	20230103	39800	-20.98	20230912	17050	84.46	20230103	4.92	N	370090	500	41 억		65346	N	N	3	N	00	N
140	20231205	141027	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	31250	-1800	5	-5.45	5044498950	156419	76.11	32700	33400	31150	42950	23150	33050	32249.50	0.80	0	10663	34616	33832	33416	32632	32216	33625	32425	42	9900	500	23790	50	1	8181830	2557	122.07	6.47	12	1.91	256.00	4827.00	39800	20230912	-21.48	17050	20230103	83.28	39800	-21.48	20230912	17050	83.28	20230103	39800	-21.48	20230912	17050	83.28	20230103	4.92	N	370090	500	41 억		65346	N	N	3	N	00	N
141	20231205	131023	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	32150	-900	5	-2.72	3110339050	95261	46.35	32700	33400	32150	42950	23150	33050	32650.37	0.80	0	851	34616	33832	33416	32632	32216	33625	32425	42	9900	500	23790	50	1	8181830	2630	125.59	6.66	12	1.16	256.00	4827.00	39800	20230912	-19.22	17050	20230103	88.56	39800	-19.22	20230912	17050	88.56	20230103	39800	-19.22	20230912	17050	88.56	20230103	4.92	N	370090	500	41 억		65346	N	N	3	N	00	N
142	20231205	121022	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	32600	-450	5	-1.36	2256351150	68853	33.50	32700	33400	32400	42950	23150	33050	32770.23	0.80	0	-386	34616	33832	33416	32632	32216	33625	32425	42	9900	500	23790	50	1	8181830	2667	127.34	6.75	12	0.84	256.00	4827.00	39800	20230912	-18.09	17050	20230103	91.20	39800	-18.09	20230912	17050	91.20	20230103	39800	-18.09	20230912	17050	91.20	20230103	4.92	N	370090	500	41 억		65346	N	N	3	N	00	N
143	20231205	111021	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	32650	-400	5	-1.21	2023286550	61685	30.01	32700	33400	32400	42950	23150	33050	32799.98	0.80	0	-319	34616	33832	33416	32632	32216	33625	32425	42	9900	500	23790	50	1	8181830	2671	127.54	6.76	12	0.75	256.00	4827.00	39800	20230912	-17.96	17050	20230103	91.50	39800	-17.96	20230912	17050	91.50	20230103	39800	-17.96	20230912	17050	91.50	20230103	4.92	N	370090	500	41 억		65346	N	N	3	N	00	N
144	20231205	101025	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	32850	-200	5	-0.61	1240384550	37680	18.33	32700	33400	32600	42950	23150	33050	32918.63	0.80	0	2584	34616	33832	33416	32632	32216	33625	32425	42	9900	500	23790	50	1	8181830	2688	128.32	6.81	12	0.46	256.00	4827.00	39800	20230912	-17.46	17050	20230103	92.67	39800	-17.46	20230912	17050	92.67	20230103	39800	-17.46	20230912	17050	92.67	20230103	4.92	N	370090	500	41 억		65346	N	N	3	N	00	N
145	20231205	091021	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	32900	-150	5	-0.45	371064600	11348	5.52	32700	33200	32600	42950	23150	33050	32696.18	0.80	0	1442	34616	33832	33416	32632	32216	33625	32425	42	9900	500	23790	50	1	8181830	2692	128.52	6.82	12	0.14	256.00	4827.00	39800	20230912	-17.34	17050	20230103	92.96	39800	-17.34	20230912	17050	92.96	20230103	39800	-17.34	20230912	17050	92.96	20230103	4.92	N	370090	500	41 억		65346	N	N	3	N	00	N
146	20231204	161018	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	33050	-150	5	-0.45	6827285150	203434	69.60	33600	34200	33000	43150	23250	33200	33561.27	0.89	0	-6960	35300	34250	33450	32400	31600	33850	32000	42	9950	500	23900	50	1	8181830	2704	129.10	6.85	12	2.49	256.00	4827.00	39800	20230912	-16.96	17050	20230103	93.84	39800	-16.96	20230912	17050	93.84	20230103	39800	-16.96	20230912	17050	93.84	20230103	4.86	N	370090	500	41 억		72826	N	N	3	N	00	N
147	20231204	151020	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	33150	-50	5	-0.15	6509848850	193835	66.32	33600	34200	33000	43150	23250	33200	33584.50	0.89	0	-10210	35300	34250	33450	32400	31600	33850	32000	42	9950	500	23900	50	1	8181830	2712	129.49	6.87	12	2.37	256.00	4827.00	39800	20230912	-16.71	17050	20230103	94.43	39800	-16.71	20230912	17050	94.43	20230103	39800	-16.71	20230912	17050	94.43	20230103	4.86	N	370090	500	41 억		72826	N	N	17	N	00	N
148	20231204	141012	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	33450	250	2	0.75	5666166950	168407	57.62	33600	34200	33000	43150	23250	33200	33645.69	0.89	0	-7996	35300	34250	33450	32400	31600	33850	32000	42	9950	500	23900	50	1	8181830	2737	130.66	6.93	12	2.06	256.00	4827.00	39800	20230912	-15.95	17050	20230103	96.19	39800	-15.95	20230912	17050	96.19	20230103	39800	-15.95	20230912	17050	96.19	20230103	4.86	N	370090	500	41 억		72826	N	N	17	N	00	N
149	20231204	131012	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	33550	350	2	1.05	5221254050	155118	53.07	33600	34200	33000	43150	23250	33200	33659.90	0.89	0	-6084	35300	34250	33450	32400	31600	33850	32000	42	9950	500	23900	50	1	8181830	2745	131.05	6.95	12	1.90	256.00	4827.00	39800	20230912	-15.70	17050	20230103	96.77	39800	-15.70	20230912	17050	96.77	20230103	39800	-15.70	20230912	17050	96.77	20230103	4.86	N	370090	500	41 억		72826	N	N	17	N	00	N
150	20231204	121013	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	33700	500	2	1.51	4898308600	145502	49.78	33600	34200	33000	43150	23250	33200	33664.90	0.89	0	-3925	35300	34250	33450	32400	31600	33850	32000	42	9950	500	23900	50	1	8181830	2757	131.64	6.98	12	1.78	256.00	4827.00	39800	20230912	-15.33	17050	20230103	97.65	39800	-15.33	20230912	17050	97.65	20230103	39800	-15.33	20230912	17050	97.65	20230103	4.86	N	370090	500	41 억		72826	N	N	17	N	00	N
151	20231204	111016	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	33350	150	2	0.45	4494759000	133429	45.65	33600	34200	33000	43150	23250	33200	33686.54	0.89	0	-1570	35300	34250	33450	32400	31600	33850	32000	42	9950	500	23900	50	1	8181830	2729	130.27	6.91	12	1.63	256.00	4827.00	39800	20230912	-16.21	17050	20230103	95.60	39800	-16.21	20230912	17050	95.60	20230103	39800	-16.21	20230912	17050	95.60	20230103	4.86	N	370090	500	41 억		72826	N	N	17	N	00	N
152	20231204	101013	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	33650	450	2	1.36	3631669150	107571	36.80	33600	34200	33000	43150	23250	33200	33760.70	0.89	0	-2509	35300	34250	33450	32400	31600	33850	32000	42	9950	500	23900	50	1	8181830	2753	131.45	6.97	12	1.31	256.00	4827.00	39800	20230912	-15.45	17050	20230103	97.36	39800	-15.45	20230912	17050	97.36	20230103	39800	-15.45	20230912	17050	97.36	20230103	4.86	N	370090	500	41 억		72826	N	N	17	N	00	N
153	20231204	091013	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	33400	200	2	0.60	777061650	23277	7.96	33600	33600	33000	43150	23250	33200	33383.28	0.89	0	-1164	35300	34250	33450	32400	31600	33850	32000	42	9950	500	23900	50	1	8181830	2733	130.47	6.92	12	0.28	256.00	4827.00	39800	20230912	-16.08	17050	20230103	95.89	39800	-16.08	20230912	17050	95.89	20230103	39800	-16.08	20230912	17050	95.89	20230103	4.86	N	370090	500	41 억		72826	N	N	17	N	00	N
154	20231201	161014	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	33200	-1650	5	-4.73	9627721700	288897	122.53	34450	34500	32650	45300	24400	34850	33323.31	0.76	0	11208	35950	35400	35000	34450	34050	35200	34250	42	10450	500	25090	50	1	8181830	2716	129.69	6.88	12	3.53	256.00	4827.00	39800	20230912	-16.58	17050	20230103	94.72	39800	-16.58	20230912	17050	94.72	20230103	39800	-16.58	20230912	17050	94.72	20230103	4.84	N	370090	500	41 억		62049	N	N	17	N	00	N
155	20231201	151011	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	33200	-1650	5	-4.73	9221032800	276650	117.34	34450	34500	32650	45300	24400	34850	33328.21	0.76	0	10714	35950	35400	35000	34450	34050	35200	34250	42	10450	500	25090	50	1	8181830	2716	129.69	6.88	12	3.38	256.00	4827.00	39800	20230912	-16.58	17050	20230103	94.72	39800	-16.58	20230912	17050	94.72	20230103	39800	-16.58	20230912	17050	94.72	20230103	4.84	N	370090	500	41 억		62049	N	N	0	N	00	N
156	20231201	141009	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	33250	-1600	5	-4.59	8343730150	250265	106.15	34450	34500	32650	45300	24400	34850	33336.47	0.76	0	5882	35950	35400	35000	34450	34050	35200	34250	42	10450	500	25090	50	1	8181830	2720	129.88	6.89	12	3.06	256.00	4827.00	39800	20230912	-16.46	17050	20230103	95.01	39800	-16.46	20230912	17050	95.01	20230103	39800	-16.46	20230912	17050	95.01	20230103	4.84	N	370090	500	41 억		62049	N	N	0	N	00	N
157	20231201	131013	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	33400	-1450	5	-4.16	7760154700	232756	98.72	34450	34500	32650	45300	24400	34850	33336.95	0.76	0	4659	35950	35400	35000	34450	34050	35200	34250	42	10450	500	25090	50	1	8181830	2733	130.47	6.92	12	2.84	256.00	4827.00	39800	20230912	-16.08	17050	20230103	95.89	39800	-16.08	20230912	17050	95.89	20230103	39800	-16.08	20230912	17050	95.89	20230103	4.84	N	370090	500	41 억		62049	N	N	0	N	00	N
158	20231201	121019	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	33550	-1300	5	-3.73	7400850000	222015	94.17	34450	34500	32650	45300	24400	34850	33331.39	0.76	0	3584	35950	35400	35000	34450	34050	35200	34250	42	10450	500	25090	50	1	8181830	2745	131.05	6.95	12	2.71	256.00	4827.00	39800	20230912	-15.70	17050	20230103	96.77	39800	-15.70	20230912	17050	96.77	20230103	39800	-15.70	20230912	17050	96.77	20230103	4.84	N	370090	500	41 억		62049	N	N	0	N	00	N
159	20231201	111012	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	33450	-1400	5	-4.02	6910047050	207360	87.95	34450	34500	32650	45300	24400	34850	33320.12	0.76	0	944	35950	35400	35000	34450	34050	35200	34250	42	10450	500	25090	50	1	8181830	2737	130.66	6.93	12	2.53	256.00	4827.00	39800	20230912	-15.95	17050	20230103	96.19	39800	-15.95	20230912	17050	96.19	20230103	39800	-15.95	20230912	17050	96.19	20230103	4.84	N	370090	500	41 억		62049	N	N	0	N	00	N
160	20231201	101021	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	33500	-1350	5	-3.87	5646039300	169451	71.87	34450	34500	32650	45300	24400	34850	33314.93	0.76	0	6006	35950	35400	35000	34450	34050	35200	34250	42	10450	500	25090	50	1	8181830	2741	130.86	6.94	12	2.07	256.00	4827.00	39800	20230912	-15.83	17050	20230103	96.48	39800	-15.83	20230912	17050	96.48	20230103	39800	-15.83	20230912	17050	96.48	20230103	4.84	N	370090	500	41 억		62049	N	N	0	N	00	N
161	20231201	091009	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	33300	-1550	5	-4.45	2355298000	70078	29.72	34450	34500	33200	45300	24400	34850	33600.48	0.76	0	6027	35950	35400	35000	34450	34050	35200	34250	42	10450	500	25090	50	1	8181830	2725	130.08	6.90	12	0.86	256.00	4827.00	39800	20230912	-16.33	17050	20230103	95.31	39800	-16.33	20230912	17050	95.31	20230103	39800	-16.33	20230912	17050	95.31	20230103	4.84	N	370090	500	41 억		62049	N	N	0	N	00	N